[{"d":"1996-07-12","o":128031.04,"h":128031.04,"l":128031.04,"c":128031.04,"v":0},{"d":"1996-07-15","o":140834.14,"h":147235.69,"l":140834.14,"c":140834.14,"v":0},{"d":"1996-07-16","o":134432.59,"h":134432.59,"l":128031.04,"c":128031.04,"v":0},{"d":"1996-07-17","o":121629.48,"h":128031.04,"l":121629.48,"c":128031.04,"v":0},{"d":"1996-07-18","o":128031.04,"h":128031.04,"l":121629.48,"c":121629.48,"v":0},{"d":"1996-07-19","o":121629.48,"h":121629.48,"l":115227.94,"c":115227.94,"v":0},{"d":"1996-07-22","o":115227.94,"h":115227.94,"l":108826.38,"c":108826.38,"v":0},{"d":"1996-07-23","o":102424.83,"h":115227.94,"l":102424.83,"c":102424.83,"v":0},{"d":"1996-07-24","o":102424.83,"h":102424.83,"l":99224.05,"c":102424.83,"v":0},{"d":"1996-07-25","o":102424.83,"h":102424.83,"l":89621.73,"c":92822.5,"v":0},{"d":"1996-07-26","o":96023.28,"h":96023.28,"l":96023.28,"c":96023.28,"v":0},{"d":"1996-07-29","o":96023.28,"h":96023.28,"l":96023.28,"c":96023.28,"v":0},{"d":"1996-07-30","o":96023.28,"h":96023.28,"l":89621.73,"c":89621.73,"v":0},{"d":"1996-07-31","o":89621.73,"h":96023.28,"l":89621.73,"c":96023.28,"v":0},{"d":"1996-08-01","o":92822.5,"h":96023.28,"l":86420.95,"c":86420.95,"v":1},{"d":"1996-08-02","o":92822.5,"h":92822.5,"l":92822.5,"c":92822.5,"v":0},{"d":"1996-08-05","o":92822.5,"h":96023.28,"l":88021.34,"c":96023.28,"v":1},{"d":"1996-08-06","o":96023.28,"h":96023.28,"l":92822.5,"c":96023.28,"v":0},{"d":"1996-08-07","o":92822.5,"h":92822.5,"l":92822.5,"c":92822.5,"v":0},{"d":"1996-08-08","o":89621.73,"h":96023.28,"l":89621.73,"c":92822.5,"v":0},{"d":"1996-08-09","o":83220.17,"h":83220.17,"l":83220.17,"c":83220.17,"v":0},{"d":"1996-08-12","o":96023.28,"h":96023.28,"l":86420.95,"c":86420.95,"v":0},{"d":"1996-08-13","o":86420.95,"h":99224.05,"l":86420.95,"c":96023.28,"v":0},{"d":"1996-08-14","o":102424.83,"h":118428.71,"l":102424.83,"c":112027.16,"v":0},{"d":"1996-08-15","o":124830.27,"h":144034.92,"l":124830.27,"c":137633.36,"v":1},{"d":"1996-08-16","o":140834.14,"h":169641.12,"l":134432.59,"c":169641.12,"v":5},{"d":"1996-08-19","o":185645,"h":220853.55,"l":179243.45,"c":220853.55,"v":15},{"d":"1996-08-20","o":204849.66,"h":262463.62,"l":198448.11,"c":201648.89,"v":14},{"d":"1996-08-21","o":208050.44,"h":208050.44,"l":176042.67,"c":185645,"v":5},{"d":"1996-08-22","o":182444.23,"h":195247.33,"l":176042.67,"c":176042.67,"v":3},{"d":"1996-08-23","o":179243.45,"h":185645,"l":172841.91,"c":179243.45,"v":3},{"d":"1996-08-26","o":176042.67,"h":179243.45,"l":176042.67,"c":179243.45,"v":2},{"d":"1996-08-27","o":179243.45,"h":182444.23,"l":169641.12,"c":182444.23,"v":2},{"d":"1996-08-28","o":182444.23,"h":201648.89,"l":182444.23,"c":198448.11,"v":4},{"d":"1996-08-29","o":198448.11,"h":208050.44,"l":192046.56,"c":201648.89,"v":3},{"d":"1996-08-30","o":208050.44,"h":208050.44,"l":188845.78,"c":204849.66,"v":1},{"d":"1996-09-03","o":192046.56,"h":201648.89,"l":185645,"c":195247.33,"v":1},{"d":"1996-09-04","o":198448.11,"h":198448.11,"l":169641.12,"c":177643.06,"v":2},{"d":"1996-09-05","o":179243.45,"h":179243.45,"l":166440.34,"c":179243.45,"v":2},{"d":"1996-09-06","o":176042.67,"h":179243.45,"l":166440.34,"c":179243.45,"v":5},{"d":"1996-09-09","o":176042.67,"h":185645,"l":176042.67,"c":185645,"v":1},{"d":"1996-09-10","o":185645,"h":185645,"l":166440.34,"c":176042.67,"v":4},{"d":"1996-09-11","o":176042.67,"h":179243.45,"l":163239.58,"c":172841.91,"v":4},{"d":"1996-09-12","o":176042.67,"h":185645,"l":166440.34,"c":172841.91,"v":4},{"d":"1996-09-13","o":172841.91,"h":176042.67,"l":169641.12,"c":172841.91,"v":1},{"d":"1996-09-16","o":176042.67,"h":184044.61,"l":172841.91,"c":184044.61,"v":4},{"d":"1996-09-17","o":184044.61,"h":192046.56,"l":166440.34,"c":174442.28,"v":4},{"d":"1996-09-18","o":176042.67,"h":179243.45,"l":166440.34,"c":179243.45,"v":3},{"d":"1996-09-19","o":177643.06,"h":177643.06,"l":172841.91,"c":176042.67,"v":1},{"d":"1996-09-20","o":177643.06,"h":177643.06,"l":172841.91,"c":176042.67,"v":1},{"d":"1996-09-23","o":176042.67,"h":177643.06,"l":176042.67,"c":177643.06,"v":0},{"d":"1996-09-24","o":177643.06,"h":177643.06,"l":166440.34,"c":177643.06,"v":1},{"d":"1996-09-25","o":177643.06,"h":177643.06,"l":172841.91,"c":172841.91,"v":1},{"d":"1996-09-26","o":174442.28,"h":182444.23,"l":172841.91,"c":182444.23,"v":3},{"d":"1996-09-27","o":176042.67,"h":180843.84,"l":166440.34,"c":174442.28,"v":5},{"d":"1996-09-30","o":177643.06,"h":177643.06,"l":172841.91,"c":174442.28,"v":5},{"d":"1996-10-01","o":176042.67,"h":176042.67,"l":172841.91,"c":172841.91,"v":1},{"d":"1996-10-02","o":172841.91,"h":176042.67,"l":172841.91,"c":172841.91,"v":5},{"d":"1996-10-03","o":172841.91,"h":176042.67,"l":172841.91,"c":172841.91,"v":4},{"d":"1996-10-04","o":172841.91,"h":176042.67,"l":166440.34,"c":172841.91,"v":12},{"d":"1996-10-07","o":172841.91,"h":177643.06,"l":172841.91,"c":176042.67,"v":8},{"d":"1996-10-08","o":179243.45,"h":208050.44,"l":177643.06,"c":204849.66,"v":10},{"d":"1996-10-09","o":204849.66,"h":217652.77,"l":198448.11,"c":211251.22,"v":7},{"d":"1996-10-10","o":217652.77,"h":233656.64,"l":208050.44,"c":232056.25,"v":7},{"d":"1996-10-11","o":232056.25,"h":246459.75,"l":219253.16,"c":240058.2,"v":6},{"d":"1996-10-14","o":236857.42,"h":240058.2,"l":220853.55,"c":224054.31,"v":4},{"d":"1996-10-15","o":224054.31,"h":227255.09,"l":195247.33,"c":195247.33,"v":5},{"d":"1996-10-16","o":204849.66,"h":217652.77,"l":192046.56,"c":214451.98,"v":1},{"d":"1996-10-17","o":214451.98,"h":214451.98,"l":201648.89,"c":203249.27,"v":2},{"d":"1996-10-18","o":211251.22,"h":211251.22,"l":198448.11,"c":211251.22,"v":2},{"d":"1996-10-21","o":217652.77,"h":220853.55,"l":201648.89,"c":201648.89,"v":2},{"d":"1996-10-22","o":208050.44,"h":209650.83,"l":198448.11,"c":201648.89,"v":2},{"d":"1996-10-23","o":198448.11,"h":208050.44,"l":198448.11,"c":208050.44,"v":1},{"d":"1996-10-24","o":201648.89,"h":209650.83,"l":201648.89,"c":204849.66,"v":2},{"d":"1996-10-25","o":204849.66,"h":220853.55,"l":204849.66,"c":214451.98,"v":2},{"d":"1996-10-28","o":211251.22,"h":217652.77,"l":204849.66,"c":208050.44,"v":2},{"d":"1996-10-29","o":214451.98,"h":214451.98,"l":198448.11,"c":198448.11,"v":1},{"d":"1996-10-30","o":198448.11,"h":208050.44,"l":198448.11,"c":198448.11,"v":2},{"d":"1996-10-31","o":204849.66,"h":204849.66,"l":192046.56,"c":195247.33,"v":2},{"d":"1996-11-01","o":201648.89,"h":201648.89,"l":180843.84,"c":187245.39,"v":2},{"d":"1996-11-04","o":179243.45,"h":188845.78,"l":176042.67,"c":179243.45,"v":1},{"d":"1996-11-05","o":176042.67,"h":179243.45,"l":160038.8,"c":163239.58,"v":2},{"d":"1996-11-06","o":163239.58,"h":172841.91,"l":163239.58,"c":163239.58,"v":1},{"d":"1996-11-07","o":166440.34,"h":172841.91,"l":163239.58,"c":169641.12,"v":0},{"d":"1996-11-08","o":172841.91,"h":182444.23,"l":169641.12,"c":169641.12,"v":1},{"d":"1996-11-11","o":171241.52,"h":172841.91,"l":161639.19,"c":163239.58,"v":2},{"d":"1996-11-12","o":166440.34,"h":169641.12,"l":163239.58,"c":169641.12,"v":0},{"d":"1996-11-13","o":172841.91,"h":172841.91,"l":160038.8,"c":163239.58,"v":1},{"d":"1996-11-14","o":163239.58,"h":172841.91,"l":163239.58,"c":169641.12,"v":1},{"d":"1996-11-15","o":172841.91,"h":172841.91,"l":160038.8,"c":161639.19,"v":2},{"d":"1996-11-18","o":164839.97,"h":169641.12,"l":161639.19,"c":161639.19,"v":1},{"d":"1996-11-19","o":169641.12,"h":169641.12,"l":161639.19,"c":161639.19,"v":1},{"d":"1996-11-20","o":166440.34,"h":166440.34,"l":118428.71,"c":118428.71,"v":8},{"d":"1996-11-21","o":123229.88,"h":137633.36,"l":121629.48,"c":128031.04,"v":1},{"d":"1996-11-22","o":134432.59,"h":156838.02,"l":131231.81,"c":150436.47,"v":2},{"d":"1996-11-25","o":140834.14,"h":140834.14,"l":124830.27,"c":134432.59,"v":2},{"d":"1996-11-26","o":140834.14,"h":144034.92,"l":128031.04,"c":134432.59,"v":1},{"d":"1996-11-27","o":134432.59,"h":176042.67,"l":134432.59,"c":172841.91,"v":2},{"d":"1996-11-29","o":185645,"h":185645,"l":172841.91,"c":179243.45,"v":2},{"d":"1996-12-02","o":179243.45,"h":179243.45,"l":171241.52,"c":172841.91,"v":1},{"d":"1996-12-03","o":174442.28,"h":176042.67,"l":171241.52,"c":174442.28,"v":2},{"d":"1996-12-04","o":172841.91,"h":179243.45,"l":148836.08,"c":153637.25,"v":2},{"d":"1996-12-05","o":150436.47,"h":198448.11,"l":147235.69,"c":192046.56,"v":4},{"d":"1996-12-06","o":190446.17,"h":195247.33,"l":179243.45,"c":195247.33,"v":1},{"d":"1996-12-09","o":195247.33,"h":195247.33,"l":176042.67,"c":177643.06,"v":1},{"d":"1996-12-10","o":171241.52,"h":177643.06,"l":166440.34,"c":169641.12,"v":0},{"d":"1996-12-11","o":174442.28,"h":176042.67,"l":171241.52,"c":174442.28,"v":1},{"d":"1996-12-12","o":169641.12,"h":176042.67,"l":168040.73,"c":168040.73,"v":1},{"d":"1996-12-13","o":163239.58,"h":171241.52,"l":150436.47,"c":160038.8,"v":3},{"d":"1996-12-16","o":160038.8,"h":166440.34,"l":158438.41,"c":160038.8,"v":0},{"d":"1996-12-17","o":155237.64,"h":156838.02,"l":144034.92,"c":147235.69,"v":1},{"d":"1996-12-18","o":140834.14,"h":150436.47,"l":140834.14,"c":144034.92,"v":0},{"d":"1996-12-19","o":144034.92,"h":150436.47,"l":137633.36,"c":137633.36,"v":1},{"d":"1996-12-20","o":140834.14,"h":140834.14,"l":124830.27,"c":124830.27,"v":3},{"d":"1996-12-23","o":121629.48,"h":131231.81,"l":108826.38,"c":124830.27,"v":3},{"d":"1996-12-24","o":124830.27,"h":134432.59,"l":124830.27,"c":134432.59,"v":0},{"d":"1996-12-26","o":134432.59,"h":137633.36,"l":115227.94,"c":121629.48,"v":2},{"d":"1996-12-27","o":118428.71,"h":118428.71,"l":105625.61,"c":105625.61,"v":1},{"d":"1996-12-30","o":105625.61,"h":128031.04,"l":105625.61,"c":115227.94,"v":3},{"d":"1996-12-31","o":108826.38,"h":124830.27,"l":108826.38,"c":115227.94,"v":1},{"d":"1997-01-02","o":121629.48,"h":128031.04,"l":118428.71,"c":118428.71,"v":1},{"d":"1997-01-03","o":118428.71,"h":124830.27,"l":115227.94,"c":115227.94,"v":1},{"d":"1997-01-06","o":118428.71,"h":118428.71,"l":110426.77,"c":110426.77,"v":1},{"d":"1997-01-07","o":112027.16,"h":115227.94,"l":112027.16,"c":115227.94,"v":0},{"d":"1997-01-08","o":113627.55,"h":113627.55,"l":112027.16,"c":113627.55,"v":0},{"d":"1997-01-09","o":112027.16,"h":113627.55,"l":112027.16,"c":112027.16,"v":0},{"d":"1997-01-10","o":112027.16,"h":115227.94,"l":108826.38,"c":113627.55,"v":1},{"d":"1997-01-13","o":112027.16,"h":124830.27,"l":99224.05,"c":112027.16,"v":5},{"d":"1997-01-14","o":118428.71,"h":118428.71,"l":99224.05,"c":102424.83,"v":2},{"d":"1997-01-15","o":107225.99,"h":108826.38,"l":99224.05,"c":105625.61,"v":1},{"d":"1997-01-16","o":105625.61,"h":105625.61,"l":99224.05,"c":102424.83,"v":1},{"d":"1997-01-17","o":99224.05,"h":108826.38,"l":99224.05,"c":108826.38,"v":1},{"d":"1997-01-20","o":102424.83,"h":105625.61,"l":96023.28,"c":102424.83,"v":1},{"d":"1997-01-21","o":102424.83,"h":110426.77,"l":102424.83,"c":105625.61,"v":1},{"d":"1997-01-22","o":110426.77,"h":121629.48,"l":108826.38,"c":118428.71,"v":1},{"d":"1997-01-23","o":124830.27,"h":136032.98,"l":118428.71,"c":118428.71,"v":2},{"d":"1997-01-24","o":121629.48,"h":121629.48,"l":110426.77,"c":110426.77,"v":1},{"d":"1997-01-27","o":110426.77,"h":116828.32,"l":110426.77,"c":110426.77,"v":0},{"d":"1997-01-28","o":108826.38,"h":108826.38,"l":100824.45,"c":100824.45,"v":0},{"d":"1997-01-29","o":102424.83,"h":108826.38,"l":101624.63,"c":105625.61,"v":1},{"d":"1997-01-30","o":100824.45,"h":105625.61,"l":91222.12,"c":102424.83,"v":2},{"d":"1997-01-31","o":102424.83,"h":105625.61,"l":94422.89,"c":100824.45,"v":1},{"d":"1997-02-03","o":102424.83,"h":118428.71,"l":102424.83,"c":113627.55,"v":3},{"d":"1997-02-04","o":110426.77,"h":110426.77,"l":104025.22,"c":105625.61,"v":0},{"d":"1997-02-05","o":105625.61,"h":110426.77,"l":102424.83,"c":110426.77,"v":1},{"d":"1997-02-06","o":112027.16,"h":113627.55,"l":105625.61,"c":108826.38,"v":2},{"d":"1997-02-07","o":115227.94,"h":118428.71,"l":112027.16,"c":118428.71,"v":1},{"d":"1997-02-10","o":112027.16,"h":113627.55,"l":107225.99,"c":107225.99,"v":1},{"d":"1997-02-11","o":108826.38,"h":112027.16,"l":107225.99,"c":112027.16,"v":0},{"d":"1997-02-12","o":112027.16,"h":112027.16,"l":104025.22,"c":105625.61,"v":1},{"d":"1997-02-13","o":105625.61,"h":112027.16,"l":105625.61,"c":108826.38,"v":1},{"d":"1997-02-14","o":107225.99,"h":108826.38,"l":105625.61,"c":105625.61,"v":1},{"d":"1997-02-18","o":108826.38,"h":108826.38,"l":105625.61,"c":107225.99,"v":0},{"d":"1997-02-19","o":108826.38,"h":108826.38,"l":104025.22,"c":104025.22,"v":2},{"d":"1997-02-20","o":104025.22,"h":108826.38,"l":102424.83,"c":105625.61,"v":1},{"d":"1997-02-21","o":105625.61,"h":108826.38,"l":104025.22,"c":104025.22,"v":2},{"d":"1997-02-24","o":105625.61,"h":105625.61,"l":100824.45,"c":100824.45,"v":1},{"d":"1997-02-25","o":108826.38,"h":108826.38,"l":102424.83,"c":102424.83,"v":1},{"d":"1997-02-26","o":105625.61,"h":107225.99,"l":102424.83,"c":107225.99,"v":2},{"d":"1997-02-27","o":105625.61,"h":105625.61,"l":104025.22,"c":104025.22,"v":4},{"d":"1997-02-28","o":102424.83,"h":104825.41,"l":102424.83,"c":104025.22,"v":2},{"d":"1997-03-03","o":104025.22,"h":104025.22,"l":102424.83,"c":104025.22,"v":2},{"d":"1997-03-04","o":102424.83,"h":108826.38,"l":102424.83,"c":105625.61,"v":10},{"d":"1997-03-05","o":105625.61,"h":105625.61,"l":102424.83,"c":105625.61,"v":1},{"d":"1997-03-06","o":107225.99,"h":108826.38,"l":100824.45,"c":108826.38,"v":8},{"d":"1997-03-07","o":131231.81,"h":144034.92,"l":124830.27,"c":131231.81,"v":34},{"d":"1997-03-10","o":144835.11,"h":182444.23,"l":138433.56,"c":161639.19,"v":43},{"d":"1997-03-11","o":179243.45,"h":180843.84,"l":156838.02,"c":161639.19,"v":11},{"d":"1997-03-12","o":168040.73,"h":169641.12,"l":155237.64,"c":166440.34,"v":12},{"d":"1997-03-13","o":164839.97,"h":180843.84,"l":163239.58,"c":172841.91,"v":7},{"d":"1997-03-14","o":174442.28,"h":176042.67,"l":166440.34,"c":172841.91,"v":4},{"d":"1997-03-17","o":176042.67,"h":176042.67,"l":166440.34,"c":166440.34,"v":4},{"d":"1997-03-18","o":168040.73,"h":169641.12,"l":152036.86,"c":155237.64,"v":3},{"d":"1997-03-19","o":161639.19,"h":163239.58,"l":153637.25,"c":153637.25,"v":3},{"d":"1997-03-20","o":156838.02,"h":163239.58,"l":153637.25,"c":160038.8,"v":2},{"d":"1997-03-21","o":158438.41,"h":161639.19,"l":153637.25,"c":155237.64,"v":3},{"d":"1997-03-24","o":166440.34,"h":176042.67,"l":163239.58,"c":176042.67,"v":4},{"d":"1997-03-25","o":174442.28,"h":176042.67,"l":156838.02,"c":163239.58,"v":2},{"d":"1997-03-26","o":160038.8,"h":169641.12,"l":160038.8,"c":166440.34,"v":2},{"d":"1997-03-27","o":166440.34,"h":168040.73,"l":160038.8,"c":164839.97,"v":1},{"d":"1997-03-31","o":164839.97,"h":166440.34,"l":153637.25,"c":153637.25,"v":2},{"d":"1997-04-01","o":160038.8,"h":161639.19,"l":150436.47,"c":156838.02,"v":2},{"d":"1997-04-02","o":156838.02,"h":160038.8,"l":148836.08,"c":152036.86,"v":1},{"d":"1997-04-03","o":152036.86,"h":156838.02,"l":148836.08,"c":152036.86,"v":1},{"d":"1997-04-04","o":152036.86,"h":152036.86,"l":144034.92,"c":147235.69,"v":1},{"d":"1997-04-07","o":147235.69,"h":152036.86,"l":140834.14,"c":147235.69,"v":2},{"d":"1997-04-08","o":147235.69,"h":147235.69,"l":142434.53,"c":145635.31,"v":1},{"d":"1997-04-09","o":153637.25,"h":160038.8,"l":153637.25,"c":158438.41,"v":3},{"d":"1997-04-10","o":158438.41,"h":158438.41,"l":150436.47,"c":153637.25,"v":1},{"d":"1997-04-11","o":152036.86,"h":153637.25,"l":140834.14,"c":140834.14,"v":1},{"d":"1997-04-14","o":147235.69,"h":147235.69,"l":139233.75,"c":140834.14,"v":2},{"d":"1997-04-15","o":144034.92,"h":145635.31,"l":136032.98,"c":139233.75,"v":2},{"d":"1997-04-16","o":136032.98,"h":172841.91,"l":136032.98,"c":166440.34,"v":6},{"d":"1997-04-17","o":169641.12,"h":214451.98,"l":169641.12,"c":195247.33,"v":22},{"d":"1997-04-18","o":201648.89,"h":206450.05,"l":179243.45,"c":185645,"v":6},{"d":"1997-04-21","o":192046.56,"h":198448.11,"l":172841.91,"c":190446.17,"v":3},{"d":"1997-04-22","o":190446.17,"h":192046.56,"l":182444.23,"c":185645,"v":1},{"d":"1997-04-23","o":188845.78,"h":188845.78,"l":169641.12,"c":176042.67,"v":1},{"d":"1997-04-24","o":176042.67,"h":182444.23,"l":166440.34,"c":176042.67,"v":1},{"d":"1997-04-25","o":179243.45,"h":179243.45,"l":164839.97,"c":164839.97,"v":1},{"d":"1997-04-28","o":164839.97,"h":166440.34,"l":156838.02,"c":156838.02,"v":2},{"d":"1997-04-29","o":156838.02,"h":160038.8,"l":152036.86,"c":156838.02,"v":4},{"d":"1997-04-30","o":156838.02,"h":188845.78,"l":156838.02,"c":182444.23,"v":2},{"d":"1997-05-01","o":184044.61,"h":198448.11,"l":179243.45,"c":195247.33,"v":2},{"d":"1997-05-02","o":198448.11,"h":208050.44,"l":188845.78,"c":188845.78,"v":3},{"d":"1997-05-05","o":195247.33,"h":201648.89,"l":188845.78,"c":196847.72,"v":1},{"d":"1997-05-06","o":193646.94,"h":206450.05,"l":193646.94,"c":204849.66,"v":5},{"d":"1997-05-07","o":204849.66,"h":212851.59,"l":172841.91,"c":185645,"v":4},{"d":"1997-05-08","o":185645,"h":185645,"l":172841.91,"c":176042.67,"v":1},{"d":"1997-05-09","o":179243.45,"h":180843.84,"l":172841.91,"c":179243.45,"v":1},{"d":"1997-05-12","o":176042.67,"h":179243.45,"l":152036.86,"c":153637.25,"v":4},{"d":"1997-05-13","o":160038.8,"h":176042.67,"l":152036.86,"c":172841.91,"v":2},{"d":"1997-05-14","o":172841.91,"h":185645,"l":172841.91,"c":174442.28,"v":1},{"d":"1997-05-15","o":177643.06,"h":179243.45,"l":163239.58,"c":163239.58,"v":2},{"d":"1997-05-16","o":169641.12,"h":174442.28,"l":153637.25,"c":163239.58,"v":3},{"d":"1997-05-19","o":160038.8,"h":166440.34,"l":155237.64,"c":160038.8,"v":0},{"d":"1997-05-20","o":155237.64,"h":160038.8,"l":153637.25,"c":156838.02,"v":1},{"d":"1997-05-21","o":160038.8,"h":160038.8,"l":152036.86,"c":156838.02,"v":3},{"d":"1997-05-22","o":153637.25,"h":160038.8,"l":152036.86,"c":158438.41,"v":2},{"d":"1997-05-23","o":156838.02,"h":160038.8,"l":153637.25,"c":158438.41,"v":3},{"d":"1997-05-27","o":158438.41,"h":158438.41,"l":152036.86,"c":152036.86,"v":2},{"d":"1997-05-28","o":155237.64,"h":155237.64,"l":153637.25,"c":153637.25,"v":1},{"d":"1997-05-29","o":155237.64,"h":155237.64,"l":152036.86,"c":153637.25,"v":2},{"d":"1997-05-30","o":155237.64,"h":155237.64,"l":152036.86,"c":155237.64,"v":0},{"d":"1997-06-02","o":155237.64,"h":155237.64,"l":152036.86,"c":153637.25,"v":0},{"d":"1997-06-03","o":152036.86,"h":155237.64,"l":152036.86,"c":153637.25,"v":0},{"d":"1997-06-04","o":153637.25,"h":155237.64,"l":147235.69,"c":147235.69,"v":1},{"d":"1997-06-05","o":153637.25,"h":153637.25,"l":147235.69,"c":147235.69,"v":1},{"d":"1997-06-06","o":147235.69,"h":148836.08,"l":139233.75,"c":142434.53,"v":2},{"d":"1997-06-09","o":148836.08,"h":148836.08,"l":140834.14,"c":140834.14,"v":2},{"d":"1997-06-10","o":142434.53,"h":142434.53,"l":137633.36,"c":142434.53,"v":2},{"d":"1997-06-11","o":140834.14,"h":142434.53,"l":140834.14,"c":142434.53,"v":0},{"d":"1997-06-12","o":139233.75,"h":142434.53,"l":139233.75,"c":140834.14,"v":2},{"d":"1997-06-13","o":142434.53,"h":142434.53,"l":139233.75,"c":140834.14,"v":2},{"d":"1997-06-16","o":140834.14,"h":145635.31,"l":140834.14,"c":142434.53,"v":1},{"d":"1997-06-17","o":144034.92,"h":144034.92,"l":129631.43,"c":129631.43,"v":2},{"d":"1997-06-18","o":128031.04,"h":134432.59,"l":126430.65,"c":131231.81,"v":1},{"d":"1997-06-19","o":131231.81,"h":136032.98,"l":128031.04,"c":132832.2,"v":1},{"d":"1997-06-20","o":140834.14,"h":140834.14,"l":136032.98,"c":139233.75,"v":1},{"d":"1997-06-23","o":140834.14,"h":147235.69,"l":134432.59,"c":140834.14,"v":1},{"d":"1997-06-24","o":142434.53,"h":142434.53,"l":136032.98,"c":136032.98,"v":1},{"d":"1997-06-25","o":137633.36,"h":142434.53,"l":136032.98,"c":142434.53,"v":0},{"d":"1997-06-26","o":145635.31,"h":160038.8,"l":145635.31,"c":152036.86,"v":3},{"d":"1997-06-27","o":155237.64,"h":155237.64,"l":148836.08,"c":155237.64,"v":3},{"d":"1997-06-30","o":155237.64,"h":160038.8,"l":148836.08,"c":153637.25,"v":2},{"d":"1997-07-01","o":153637.25,"h":161639.19,"l":152036.86,"c":158438.41,"v":2},{"d":"1997-07-02","o":158438.41,"h":158438.41,"l":152036.86,"c":153637.25,"v":1},{"d":"1997-07-03","o":153637.25,"h":153637.25,"l":152036.86,"c":152036.86,"v":0},{"d":"1997-07-07","o":153637.25,"h":153637.25,"l":148836.08,"c":148836.08,"v":0},{"d":"1997-07-08","o":147235.69,"h":150436.47,"l":136032.98,"c":137633.36,"v":1},{"d":"1997-07-09","o":147235.69,"h":147235.69,"l":131231.81,"c":134432.59,"v":2},{"d":"1997-07-10","o":140834.14,"h":140834.14,"l":128031.04,"c":129631.43,"v":2},{"d":"1997-07-11","o":132832.2,"h":132832.2,"l":129631.43,"c":129631.43,"v":1},{"d":"1997-07-14","o":132832.2,"h":137633.36,"l":131231.81,"c":134432.59,"v":1},{"d":"1997-07-15","o":140834.14,"h":140834.14,"l":134432.59,"c":140834.14,"v":0},{"d":"1997-07-16","o":147235.69,"h":153637.25,"l":139233.75,"c":153637.25,"v":1},{"d":"1997-07-17","o":150436.47,"h":156838.02,"l":150436.47,"c":156838.02,"v":1},{"d":"1997-07-18","o":150436.47,"h":156838.02,"l":150436.47,"c":150436.47,"v":0},{"d":"1997-07-21","o":153637.25,"h":156838.02,"l":150436.47,"c":152036.86,"v":1},{"d":"1997-07-22","o":152036.86,"h":153637.25,"l":147235.69,"c":148836.08,"v":0},{"d":"1997-07-23","o":152036.86,"h":152036.86,"l":140834.14,"c":147235.69,"v":1},{"d":"1997-07-24","o":145635.31,"h":153637.25,"l":145635.31,"c":147235.69,"v":1},{"d":"1997-07-25","o":145635.31,"h":148836.08,"l":144034.92,"c":147235.69,"v":1},{"d":"1997-07-28","o":145635.31,"h":150436.47,"l":144034.92,"c":144034.92,"v":1},{"d":"1997-07-29","o":147235.69,"h":153637.25,"l":147235.69,"c":153637.25,"v":1},{"d":"1997-07-30","o":153637.25,"h":153637.25,"l":140834.14,"c":140834.14,"v":2},{"d":"1997-07-31","o":144034.92,"h":147235.69,"l":137633.36,"c":140834.14,"v":1},{"d":"1997-08-01","o":140834.14,"h":147235.69,"l":140834.14,"c":142434.53,"v":1},{"d":"1997-08-04","o":140834.14,"h":142434.53,"l":139233.75,"c":139233.75,"v":0},{"d":"1997-08-05","o":142434.53,"h":142434.53,"l":137633.36,"c":139233.75,"v":1},{"d":"1997-08-06","o":140834.14,"h":156838.02,"l":139233.75,"c":153637.25,"v":1},{"d":"1997-08-07","o":156838.02,"h":160038.8,"l":152036.86,"c":155237.64,"v":2},{"d":"1997-08-08","o":158438.41,"h":158438.41,"l":153637.25,"c":153637.25,"v":1},{"d":"1997-08-11","o":153637.25,"h":155237.64,"l":152036.86,"c":155237.64,"v":0},{"d":"1997-08-12","o":153637.25,"h":153637.25,"l":148836.08,"c":148836.08,"v":1},{"d":"1997-08-13","o":152036.86,"h":152036.86,"l":147235.69,"c":147235.69,"v":1},{"d":"1997-08-14","o":147235.69,"h":150436.47,"l":147235.69,"c":148836.08,"v":1},{"d":"1997-08-15","o":148836.08,"h":148836.08,"l":145635.31,"c":148836.08,"v":2},{"d":"1997-08-18","o":147235.69,"h":156838.02,"l":147235.69,"c":156838.02,"v":2},{"d":"1997-08-19","o":153637.25,"h":155237.64,"l":150436.47,"c":153637.25,"v":1},{"d":"1997-08-20","o":153637.25,"h":153637.25,"l":145635.31,"c":153637.25,"v":1},{"d":"1997-08-21","o":155237.64,"h":155237.64,"l":148836.08,"c":150436.47,"v":0},{"d":"1997-08-22","o":148836.08,"h":155237.64,"l":147235.69,"c":155237.64,"v":1},{"d":"1997-08-25","o":155237.64,"h":155237.64,"l":148836.08,"c":148836.08,"v":0},{"d":"1997-08-26","o":152036.86,"h":152036.86,"l":145635.31,"c":148836.08,"v":2},{"d":"1997-08-27","o":147235.69,"h":152036.86,"l":147235.69,"c":152036.86,"v":1},{"d":"1997-08-28","o":150436.47,"h":156838.02,"l":150436.47,"c":153637.25,"v":2},{"d":"1997-08-29","o":150436.47,"h":155237.64,"l":150436.47,"c":153637.25,"v":0},{"d":"1997-09-02","o":155237.64,"h":160038.8,"l":153637.25,"c":155237.64,"v":2},{"d":"1997-09-03","o":155237.64,"h":174442.28,"l":153637.25,"c":174442.28,"v":7},{"d":"1997-09-04","o":174442.28,"h":196847.72,"l":172841.91,"c":188845.78,"v":7},{"d":"1997-09-05","o":192046.56,"h":195247.33,"l":166440.34,"c":166440.34,"v":4},{"d":"1997-09-08","o":166440.34,"h":182444.23,"l":166440.34,"c":177643.06,"v":2},{"d":"1997-09-09","o":180843.84,"h":187245.39,"l":174442.28,"c":185645,"v":3},{"d":"1997-09-10","o":187245.39,"h":188845.78,"l":182444.23,"c":182444.23,"v":1},{"d":"1997-09-11","o":187245.39,"h":187245.39,"l":179243.45,"c":179243.45,"v":1},{"d":"1997-09-12","o":179243.45,"h":192046.56,"l":179243.45,"c":188845.78,"v":1},{"d":"1997-09-15","o":192046.56,"h":196847.72,"l":188845.78,"c":192046.56,"v":1},{"d":"1997-09-16","o":192046.56,"h":198448.11,"l":185645,"c":195247.33,"v":3},{"d":"1997-09-17","o":198448.11,"h":200048.5,"l":195247.33,"c":198448.11,"v":4},{"d":"1997-09-18","o":195247.33,"h":198448.11,"l":192046.56,"c":192046.56,"v":2},{"d":"1997-09-19","o":192046.56,"h":193646.94,"l":188845.78,"c":188845.78,"v":1},{"d":"1997-09-22","o":193646.94,"h":204849.66,"l":192046.56,"c":198448.11,"v":5},{"d":"1997-09-23","o":201648.89,"h":206450.05,"l":198448.11,"c":203249.27,"v":7},{"d":"1997-09-24","o":203249.27,"h":220853.55,"l":198448.11,"c":219253.16,"v":10},{"d":"1997-09-25","o":217652.77,"h":246459.75,"l":217652.77,"c":246459.75,"v":14},{"d":"1997-09-26","o":249660.53,"h":262463.62,"l":243258.97,"c":256062.08,"v":15},{"d":"1997-09-29","o":252861.3,"h":262463.62,"l":236857.42,"c":236857.42,"v":13},{"d":"1997-09-30","o":230455.88,"h":236857.42,"l":211251.22,"c":236857.42,"v":12},{"d":"1997-10-01","o":233656.64,"h":251260.91,"l":233656.64,"c":246459.75,"v":4},{"d":"1997-10-02","o":249660.53,"h":252861.3,"l":243258.97,"c":246459.75,"v":2},{"d":"1997-10-03","o":243258.97,"h":249660.53,"l":233656.64,"c":240058.2,"v":5},{"d":"1997-10-06","o":246459.75,"h":252861.3,"l":236857.42,"c":240058.2,"v":3},{"d":"1997-10-07","o":249660.53,"h":249660.53,"l":230455.88,"c":236857.42,"v":1},{"d":"1997-10-08","o":230455.88,"h":236857.42,"l":227255.09,"c":227255.09,"v":2},{"d":"1997-10-09","o":220853.55,"h":230455.88,"l":214451.98,"c":214451.98,"v":1},{"d":"1997-10-10","o":220853.55,"h":233656.64,"l":217652.77,"c":233656.64,"v":1},{"d":"1997-10-13","o":236857.42,"h":240058.2,"l":224054.31,"c":233656.64,"v":0},{"d":"1997-10-14","o":233656.64,"h":233656.64,"l":214451.98,"c":217652.77,"v":1},{"d":"1997-10-15","o":214451.98,"h":214451.98,"l":208050.44,"c":211251.22,"v":1},{"d":"1997-10-16","o":208050.44,"h":214451.98,"l":198448.11,"c":204849.66,"v":1},{"d":"1997-10-17","o":201648.89,"h":204849.66,"l":182444.23,"c":204849.66,"v":1},{"d":"1997-10-20","o":204849.66,"h":227255.09,"l":204849.66,"c":227255.09,"v":1},{"d":"1997-10-21","o":227255.09,"h":233656.64,"l":220853.55,"c":233656.64,"v":3},{"d":"1997-10-22","o":233656.64,"h":233656.64,"l":227255.09,"c":233656.64,"v":2},{"d":"1997-10-23","o":230455.88,"h":233656.64,"l":217652.77,"c":230455.88,"v":1},{"d":"1997-10-24","o":230455.88,"h":230455.88,"l":217652.77,"c":220853.55,"v":0},{"d":"1997-10-27","o":224054.31,"h":224054.31,"l":192046.56,"c":198448.11,"v":1},{"d":"1997-10-28","o":192046.56,"h":198448.11,"l":182444.23,"c":198448.11,"v":1},{"d":"1997-10-29","o":198448.11,"h":204849.66,"l":198448.11,"c":204849.66,"v":1},{"d":"1997-10-30","o":201648.89,"h":227255.09,"l":201648.89,"c":217652.77,"v":1},{"d":"1997-10-31","o":220853.55,"h":233656.64,"l":220853.55,"c":224054.31,"v":1},{"d":"1997-11-03","o":224054.31,"h":224054.31,"l":211251.22,"c":211251.22,"v":1},{"d":"1997-11-04","o":211251.22,"h":224054.31,"l":208050.44,"c":224054.31,"v":3},{"d":"1997-11-05","o":236857.42,"h":249660.53,"l":230455.88,"c":246459.75,"v":3},{"d":"1997-11-06","o":256062.08,"h":268865.19,"l":249660.53,"c":249660.53,"v":6},{"d":"1997-11-07","o":243258.97,"h":252861.3,"l":236857.42,"c":249660.53,"v":2},{"d":"1997-11-10","o":252861.3,"h":256062.08,"l":249660.53,"c":249660.53,"v":1},{"d":"1997-11-11","o":243258.97,"h":249660.53,"l":236857.42,"c":243258.97,"v":0},{"d":"1997-11-12","o":236857.42,"h":243258.97,"l":230455.88,"c":230455.88,"v":0},{"d":"1997-11-13","o":236857.42,"h":262463.62,"l":230455.88,"c":259262.86,"v":6},{"d":"1997-11-14","o":259262.86,"h":259262.86,"l":249660.53,"c":256062.08,"v":3},{"d":"1997-11-17","o":256062.08,"h":278467.5,"l":249660.53,"c":268865.19,"v":4},{"d":"1997-11-18","o":272065.97,"h":275266.72,"l":256062.08,"c":262463.62,"v":3},{"d":"1997-11-19","o":256062.08,"h":262463.62,"l":252861.3,"c":256062.08,"v":1},{"d":"1997-11-20","o":256062.08,"h":281668.28,"l":256062.08,"c":275266.72,"v":6},{"d":"1997-11-21","o":272065.97,"h":278467.5,"l":262463.62,"c":265664.41,"v":2},{"d":"1997-11-24","o":262463.62,"h":275266.72,"l":262463.62,"c":268865.19,"v":2},{"d":"1997-11-25","o":262463.62,"h":265664.41,"l":259262.86,"c":262463.62,"v":1},{"d":"1997-11-26","o":262463.62,"h":262463.62,"l":246459.75,"c":246459.75,"v":1},{"d":"1997-11-28","o":252861.3,"h":259262.86,"l":252861.3,"c":256062.08,"v":0},{"d":"1997-12-01","o":259262.86,"h":259262.86,"l":243258.97,"c":243258.97,"v":1},{"d":"1997-12-02","o":243258.97,"h":243258.97,"l":240058.2,"c":240058.2,"v":0},{"d":"1997-12-03","o":236857.42,"h":243258.97,"l":233656.64,"c":243258.97,"v":1},{"d":"1997-12-04","o":240058.2,"h":240058.2,"l":227255.09,"c":227255.09,"v":1},{"d":"1997-12-05","o":227255.09,"h":230455.88,"l":217652.77,"c":230455.88,"v":1},{"d":"1997-12-08","o":236857.42,"h":236857.42,"l":224054.31,"c":227255.09,"v":1},{"d":"1997-12-09","o":230455.88,"h":230455.88,"l":214451.98,"c":214451.98,"v":1},{"d":"1997-12-10","o":217652.77,"h":217652.77,"l":201648.89,"c":217652.77,"v":3},{"d":"1997-12-11","o":211251.22,"h":217652.77,"l":204849.66,"c":214451.98,"v":0},{"d":"1997-12-12","o":211251.22,"h":217652.77,"l":204849.66,"c":211251.22,"v":0},{"d":"1997-12-15","o":204849.66,"h":208050.44,"l":204849.66,"c":208050.44,"v":0},{"d":"1997-12-16","o":204849.66,"h":204849.66,"l":198448.11,"c":201648.89,"v":1},{"d":"1997-12-17","o":201648.89,"h":204849.66,"l":201648.89,"c":201648.89,"v":1},{"d":"1997-12-18","o":217652.77,"h":224054.31,"l":217652.77,"c":217652.77,"v":1},{"d":"1997-12-19","o":214451.98,"h":224054.31,"l":214451.98,"c":217652.77,"v":1},{"d":"1997-12-22","o":217652.77,"h":217652.77,"l":208050.44,"c":211251.22,"v":0},{"d":"1997-12-23","o":214451.98,"h":214451.98,"l":208050.44,"c":208050.44,"v":1},{"d":"1997-12-24","o":204849.66,"h":204849.66,"l":192046.56,"c":204849.66,"v":1},{"d":"1997-12-26","o":204849.66,"h":204849.66,"l":201648.89,"c":204849.66,"v":0},{"d":"1997-12-29","o":198448.11,"h":217652.77,"l":198448.11,"c":208050.44,"v":1},{"d":"1997-12-30","o":214451.98,"h":214451.98,"l":198448.11,"c":201648.89,"v":1},{"d":"1997-12-31","o":201648.89,"h":208050.44,"l":188845.78,"c":208050.44,"v":1},{"d":"1998-01-02","o":195247.33,"h":204849.66,"l":195247.33,"c":198448.11,"v":1},{"d":"1998-01-05","o":204849.66,"h":204849.66,"l":192046.56,"c":198448.11,"v":2},{"d":"1998-01-06","o":198448.11,"h":198448.11,"l":185645,"c":192046.56,"v":1},{"d":"1998-01-07","o":185645,"h":198448.11,"l":179243.45,"c":185645,"v":3},{"d":"1998-01-08","o":182444.23,"h":192046.56,"l":179243.45,"c":185645,"v":1},{"d":"1998-01-09","o":188845.78,"h":188845.78,"l":176042.67,"c":176042.67,"v":0},{"d":"1998-01-12","o":176042.67,"h":179243.45,"l":156838.02,"c":163239.58,"v":2},{"d":"1998-01-13","o":169641.12,"h":169641.12,"l":153637.25,"c":160038.8,"v":3},{"d":"1998-01-14","o":160038.8,"h":176042.67,"l":160038.8,"c":172841.91,"v":2},{"d":"1998-01-15","o":176042.67,"h":176042.67,"l":163239.58,"c":166440.34,"v":1},{"d":"1998-01-16","o":166440.34,"h":166440.34,"l":163239.58,"c":166440.34,"v":0},{"d":"1998-01-20","o":176042.67,"h":188845.78,"l":166440.34,"c":166440.34,"v":3},{"d":"1998-01-21","o":176042.67,"h":185645,"l":169641.12,"c":182444.23,"v":1},{"d":"1998-01-22","o":188845.78,"h":188845.78,"l":179243.45,"c":179243.45,"v":1},{"d":"1998-01-23","o":179243.45,"h":179243.45,"l":166440.34,"c":166440.34,"v":1},{"d":"1998-01-26","o":163239.58,"h":172841.91,"l":160038.8,"c":166440.34,"v":2},{"d":"1998-01-27","o":160038.8,"h":169641.12,"l":153637.25,"c":169641.12,"v":1},{"d":"1998-01-28","o":169641.12,"h":172841.91,"l":166440.34,"c":166440.34,"v":0},{"d":"1998-01-29","o":172841.91,"h":179243.45,"l":169641.12,"c":176042.67,"v":1},{"d":"1998-01-30","o":185645,"h":204849.66,"l":185645,"c":204849.66,"v":3},{"d":"1998-02-02","o":220853.55,"h":220853.55,"l":192046.56,"c":198448.11,"v":2},{"d":"1998-02-03","o":201648.89,"h":208050.44,"l":198448.11,"c":198448.11,"v":1},{"d":"1998-02-04","o":198448.11,"h":211251.22,"l":192046.56,"c":208050.44,"v":1},{"d":"1998-02-05","o":204849.66,"h":217652.77,"l":201648.89,"c":208050.44,"v":1},{"d":"1998-02-06","o":208050.44,"h":208050.44,"l":198448.11,"c":208050.44,"v":0},{"d":"1998-02-09","o":211251.22,"h":214451.98,"l":208050.44,"c":211251.22,"v":1},{"d":"1998-02-10","o":214451.98,"h":214451.98,"l":208050.44,"c":211251.22,"v":0},{"d":"1998-02-11","o":211251.22,"h":214451.98,"l":198448.11,"c":204849.66,"v":1},{"d":"1998-02-12","o":204849.66,"h":211251.22,"l":195247.33,"c":195247.33,"v":0},{"d":"1998-02-13","o":192046.56,"h":204849.66,"l":192046.56,"c":198448.11,"v":0},{"d":"1998-02-17","o":201648.89,"h":204849.66,"l":198448.11,"c":198448.11,"v":0},{"d":"1998-02-18","o":201648.89,"h":204849.66,"l":198448.11,"c":198448.11,"v":1},{"d":"1998-02-19","o":204849.66,"h":204849.66,"l":172841.91,"c":172841.91,"v":3},{"d":"1998-02-20","o":176042.67,"h":185645,"l":172841.91,"c":176042.67,"v":1},{"d":"1998-02-23","o":185645,"h":195247.33,"l":172841.91,"c":192046.56,"v":3},{"d":"1998-02-24","o":195247.33,"h":201648.89,"l":185645,"c":195247.33,"v":1},{"d":"1998-02-25","o":198448.11,"h":204849.66,"l":192046.56,"c":192046.56,"v":4},{"d":"1998-02-26","o":192046.56,"h":192046.56,"l":172841.91,"c":179243.45,"v":1},{"d":"1998-02-27","o":179243.45,"h":188845.78,"l":179243.45,"c":188845.78,"v":1},{"d":"1998-03-02","o":182444.23,"h":185645,"l":182444.23,"c":182444.23,"v":0},{"d":"1998-03-03","o":182444.23,"h":185645,"l":179243.45,"c":185645,"v":1},{"d":"1998-03-04","o":182444.23,"h":185645,"l":176042.67,"c":176042.67,"v":1},{"d":"1998-03-05","o":182444.23,"h":182444.23,"l":176042.67,"c":179243.45,"v":0},{"d":"1998-03-06","o":179243.45,"h":179243.45,"l":166440.34,"c":169641.12,"v":1},{"d":"1998-03-09","o":172841.91,"h":172841.91,"l":169641.12,"c":169641.12,"v":0},{"d":"1998-03-10","o":179243.45,"h":179243.45,"l":166440.34,"c":166440.34,"v":1},{"d":"1998-03-11","o":176042.67,"h":176042.67,"l":160038.8,"c":166440.34,"v":2},{"d":"1998-03-12","o":169641.12,"h":172841.91,"l":153637.25,"c":163239.58,"v":1},{"d":"1998-03-13","o":160038.8,"h":163239.58,"l":156838.02,"c":160038.8,"v":1},{"d":"1998-03-16","o":169641.12,"h":169641.12,"l":163239.58,"c":163239.58,"v":1},{"d":"1998-03-17","o":166440.34,"h":172841.91,"l":156838.02,"c":166440.34,"v":1},{"d":"1998-03-18","o":172841.91,"h":176042.67,"l":163239.58,"c":172841.91,"v":1},{"d":"1998-03-19","o":176042.67,"h":176042.67,"l":163239.58,"c":166440.34,"v":1},{"d":"1998-03-20","o":166440.34,"h":172841.91,"l":160038.8,"c":163239.58,"v":1},{"d":"1998-03-23","o":176042.67,"h":179243.45,"l":160038.8,"c":160038.8,"v":1},{"d":"1998-03-24","o":169641.12,"h":169641.12,"l":160038.8,"c":160038.8,"v":1},{"d":"1998-03-25","o":169641.12,"h":172841.91,"l":160038.8,"c":160038.8,"v":1},{"d":"1998-03-26","o":160038.8,"h":169641.12,"l":160038.8,"c":166440.34,"v":1},{"d":"1998-03-27","o":169641.12,"h":172841.91,"l":160038.8,"c":160038.8,"v":2},{"d":"1998-03-30","o":163239.58,"h":166440.34,"l":160038.8,"c":160038.8,"v":1},{"d":"1998-03-31","o":163239.58,"h":166440.34,"l":150436.47,"c":156838.02,"v":2},{"d":"1998-04-01","o":156838.02,"h":156838.02,"l":150436.47,"c":153637.25,"v":0},{"d":"1998-04-02","o":153637.25,"h":156838.02,"l":153637.25,"c":156838.02,"v":1},{"d":"1998-04-03","o":153637.25,"h":153637.25,"l":147235.69,"c":147235.69,"v":2},{"d":"1998-04-06","o":153637.25,"h":160038.8,"l":147235.69,"c":153637.25,"v":3},{"d":"1998-04-07","o":147235.69,"h":156838.02,"l":140834.14,"c":150436.47,"v":1},{"d":"1998-04-08","o":144034.92,"h":147235.69,"l":140834.14,"c":140834.14,"v":1},{"d":"1998-04-09","o":147235.69,"h":150436.47,"l":144034.92,"c":147235.69,"v":0},{"d":"1998-04-13","o":147235.69,"h":147235.69,"l":134432.59,"c":140834.14,"v":0},{"d":"1998-04-14","o":140834.14,"h":160038.8,"l":140834.14,"c":160038.8,"v":2},{"d":"1998-04-15","o":160038.8,"h":166440.34,"l":153637.25,"c":160038.8,"v":2},{"d":"1998-04-16","o":163239.58,"h":172841.91,"l":150436.47,"c":150436.47,"v":1},{"d":"1998-04-17","o":156838.02,"h":160038.8,"l":153637.25,"c":160038.8,"v":1},{"d":"1998-04-20","o":166440.34,"h":169641.12,"l":160038.8,"c":160038.8,"v":2},{"d":"1998-04-21","o":163239.58,"h":163239.58,"l":160038.8,"c":160038.8,"v":1},{"d":"1998-04-22","o":172841.91,"h":172841.91,"l":156838.02,"c":160038.8,"v":2},{"d":"1998-04-23","o":163239.58,"h":163239.58,"l":150436.47,"c":153637.25,"v":1},{"d":"1998-04-24","o":160038.8,"h":160038.8,"l":150436.47,"c":150436.47,"v":1},{"d":"1998-04-27","o":156838.02,"h":156838.02,"l":144034.92,"c":150436.47,"v":0},{"d":"1998-04-28","o":153637.25,"h":160038.8,"l":150436.47,"c":156838.02,"v":3},{"d":"1998-04-29","o":156838.02,"h":163239.58,"l":153637.25,"c":160038.8,"v":2},{"d":"1998-04-30","o":169641.12,"h":169641.12,"l":153637.25,"c":156838.02,"v":1},{"d":"1998-05-01","o":163239.58,"h":163239.58,"l":150436.47,"c":153637.25,"v":2},{"d":"1998-05-04","o":160038.8,"h":160038.8,"l":150436.47,"c":150436.47,"v":2},{"d":"1998-05-05","o":153637.25,"h":156838.02,"l":147235.69,"c":156838.02,"v":1},{"d":"1998-05-06","o":156838.02,"h":160038.8,"l":153637.25,"c":153637.25,"v":2},{"d":"1998-05-07","o":156838.02,"h":156838.02,"l":144034.92,"c":153637.25,"v":1},{"d":"1998-05-08","o":156838.02,"h":160038.8,"l":147235.69,"c":153637.25,"v":0},{"d":"1998-05-11","o":156838.02,"h":160038.8,"l":150436.47,"c":160038.8,"v":1},{"d":"1998-05-12","o":153637.25,"h":153637.25,"l":144034.92,"c":150436.47,"v":2},{"d":"1998-05-13","o":153637.25,"h":153637.25,"l":150436.47,"c":150436.47,"v":0},{"d":"1998-05-14","o":153637.25,"h":179243.45,"l":153637.25,"c":179243.45,"v":3},{"d":"1998-05-15","o":192046.56,"h":204849.66,"l":179243.45,"c":185645,"v":5},{"d":"1998-05-18","o":201648.89,"h":201648.89,"l":192046.56,"c":201648.89,"v":3},{"d":"1998-05-19","o":204849.66,"h":214451.98,"l":201648.89,"c":208050.44,"v":4},{"d":"1998-05-20","o":214451.98,"h":224054.31,"l":211251.22,"c":217652.77,"v":5},{"d":"1998-05-21","o":220853.55,"h":220853.55,"l":208050.44,"c":211251.22,"v":1},{"d":"1998-05-22","o":211251.22,"h":224054.31,"l":204849.66,"c":224054.31,"v":2},{"d":"1998-05-26","o":224054.31,"h":224054.31,"l":201648.89,"c":211251.22,"v":3},{"d":"1998-05-27","o":217652.77,"h":217652.77,"l":179243.45,"c":208050.44,"v":3},{"d":"1998-05-28","o":201648.89,"h":204849.66,"l":195247.33,"c":204849.66,"v":2},{"d":"1998-05-29","o":208050.44,"h":208050.44,"l":198448.11,"c":201648.89,"v":1},{"d":"1998-06-01","o":195247.33,"h":201648.89,"l":182444.23,"c":182444.23,"v":0},{"d":"1998-06-02","o":185645,"h":192046.56,"l":179243.45,"c":185645,"v":1},{"d":"1998-06-03","o":201648.89,"h":204849.66,"l":185645,"c":204849.66,"v":2},{"d":"1998-06-04","o":195247.33,"h":195247.33,"l":182444.23,"c":182444.23,"v":4},{"d":"1998-06-05","o":188845.78,"h":204849.66,"l":182444.23,"c":204849.66,"v":1},{"d":"1998-06-08","o":192046.56,"h":204849.66,"l":188845.78,"c":195247.33,"v":2},{"d":"1998-06-09","o":201648.89,"h":201648.89,"l":192046.56,"c":201648.89,"v":1},{"d":"1998-06-10","o":201648.89,"h":201648.89,"l":192046.56,"c":192046.56,"v":1},{"d":"1998-06-11","o":201648.89,"h":204849.66,"l":185645,"c":198448.11,"v":2},{"d":"1998-06-12","o":185645,"h":204849.66,"l":185645,"c":204849.66,"v":1},{"d":"1998-06-15","o":201648.89,"h":204849.66,"l":195247.33,"c":201648.89,"v":1},{"d":"1998-06-16","o":201648.89,"h":217652.77,"l":198448.11,"c":217652.77,"v":2},{"d":"1998-06-17","o":208050.44,"h":208050.44,"l":198448.11,"c":204849.66,"v":1},{"d":"1998-06-18","o":208050.44,"h":211251.22,"l":198448.11,"c":211251.22,"v":1},{"d":"1998-06-19","o":204849.66,"h":208050.44,"l":198448.11,"c":208050.44,"v":1},{"d":"1998-06-22","o":201648.89,"h":204849.66,"l":198448.11,"c":201648.89,"v":0},{"d":"1998-06-23","o":204849.66,"h":208050.44,"l":201648.89,"c":204849.66,"v":0},{"d":"1998-06-24","o":204849.66,"h":208050.44,"l":204849.66,"c":208050.44,"v":1},{"d":"1998-06-25","o":217652.77,"h":224054.31,"l":211251.22,"c":217652.77,"v":3},{"d":"1998-06-26","o":217652.77,"h":233656.64,"l":204849.66,"c":217652.77,"v":5},{"d":"1998-06-29","o":214451.98,"h":214451.98,"l":204849.66,"c":204849.66,"v":10},{"d":"1998-06-30","o":217652.77,"h":227255.09,"l":204849.66,"c":220853.55,"v":4},{"d":"1998-07-01","o":220853.55,"h":230455.88,"l":217652.77,"c":230455.88,"v":3},{"d":"1998-07-02","o":227255.09,"h":230455.88,"l":208050.44,"c":217652.77,"v":3},{"d":"1998-07-06","o":227255.09,"h":227255.09,"l":214451.98,"c":217652.77,"v":2},{"d":"1998-07-07","o":224054.31,"h":224054.31,"l":214451.98,"c":220853.55,"v":5},{"d":"1998-07-08","o":217652.77,"h":217652.77,"l":211251.22,"c":211251.22,"v":3},{"d":"1998-07-09","o":217652.77,"h":217652.77,"l":214451.98,"c":217652.77,"v":2},{"d":"1998-07-10","o":217652.77,"h":262463.62,"l":217652.77,"c":262463.62,"v":18},{"d":"1998-07-13","o":265664.41,"h":326479.16,"l":265664.41,"c":307274.5,"v":21},{"d":"1998-07-14","o":364888.47,"h":384093.12,"l":355286.12,"c":380892.34,"v":32},{"d":"1998-07-15","o":396896.22,"h":422502.44,"l":313676.03,"c":339282.25,"v":25},{"d":"1998-07-16","o":358486.91,"h":380892.34,"l":352085.34,"c":358486.91,"v":13},{"d":"1998-07-17","o":358486.91,"h":374490.78,"l":355286.12,"c":374490.78,"v":8},{"d":"1998-07-20","o":387293.88,"h":387293.88,"l":361687.69,"c":374490.78,"v":8},{"d":"1998-07-21","o":364888.47,"h":374490.78,"l":345683.81,"c":348884.56,"v":6},{"d":"1998-07-22","o":355286.12,"h":361687.69,"l":348884.56,"c":358486.91,"v":5},{"d":"1998-07-23","o":358486.91,"h":364888.47,"l":352085.34,"c":358486.91,"v":6},{"d":"1998-07-24","o":361687.69,"h":371290,"l":358486.91,"c":364888.47,"v":6},{"d":"1998-07-27","o":380892.34,"h":387293.88,"l":371290,"c":377691.56,"v":7},{"d":"1998-07-28","o":390494.66,"h":403297.78,"l":384093.12,"c":403297.78,"v":14},{"d":"1998-07-29","o":457710.97,"h":464112.5,"l":435305.53,"c":460911.75,"v":30},{"d":"1998-07-30","o":480116.41,"h":483317.16,"l":403297.78,"c":416100.88,"v":26},{"d":"1998-07-31","o":460911.75,"h":460911.75,"l":419301.66,"c":422502.44,"v":12},{"d":"1998-08-03","o":457710.97,"h":457710.97,"l":425703.19,"c":435305.53,"v":9},{"d":"1998-08-04","o":448108.62,"h":448108.62,"l":412900.09,"c":422502.44,"v":12},{"d":"1998-08-05","o":428903.97,"h":428903.97,"l":371290,"c":393695.44,"v":14},{"d":"1998-08-06","o":409699.31,"h":432104.75,"l":400097,"c":416100.88,"v":10},{"d":"1998-08-07","o":432104.75,"h":435305.53,"l":416100.88,"c":425703.19,"v":6},{"d":"1998-08-10","o":432104.75,"h":432104.75,"l":419301.66,"c":422502.44,"v":4},{"d":"1998-08-11","o":416100.88,"h":416100.88,"l":390494.66,"c":396896.22,"v":5},{"d":"1998-08-12","o":403297.78,"h":403297.78,"l":387293.88,"c":403297.78,"v":2},{"d":"1998-08-13","o":400097,"h":400097,"l":384093.12,"c":393695.44,"v":2},{"d":"1998-08-14","o":396896.22,"h":396896.22,"l":384093.12,"c":396896.22,"v":2},{"d":"1998-08-17","o":390494.66,"h":396896.22,"l":377691.56,"c":387293.88,"v":3},{"d":"1998-08-18","o":396896.22,"h":406498.53,"l":387293.88,"c":400097,"v":3},{"d":"1998-08-19","o":409699.31,"h":422502.44,"l":406498.53,"c":409699.31,"v":7},{"d":"1998-08-20","o":425703.19,"h":425703.19,"l":409699.31,"c":416100.88,"v":5},{"d":"1998-08-21","o":422502.44,"h":422502.44,"l":403297.78,"c":409699.31,"v":5},{"d":"1998-08-24","o":428903.97,"h":428903.97,"l":412900.09,"c":416100.88,"v":2},{"d":"1998-08-25","o":425703.19,"h":425703.19,"l":412900.09,"c":416100.88,"v":4},{"d":"1998-08-26","o":419301.66,"h":422502.44,"l":416100.88,"c":419301.66,"v":4},{"d":"1998-08-27","o":432104.75,"h":435305.53,"l":409699.31,"c":435305.53,"v":10},{"d":"1998-08-28","o":435305.53,"h":454510.19,"l":422502.44,"c":454510.19,"v":12},{"d":"1998-08-31","o":460911.75,"h":460911.75,"l":435305.53,"c":435305.53,"v":8},{"d":"1998-09-01","o":435305.53,"h":438506.31,"l":412900.09,"c":422502.44,"v":5},{"d":"1998-09-02","o":438506.31,"h":476915.62,"l":428903.97,"c":467313.28,"v":8},{"d":"1998-09-03","o":483317.16,"h":508923.38,"l":476915.62,"c":508923.38,"v":9},{"d":"1998-09-04","o":544131.94,"h":601745.88,"l":537730.38,"c":576139.69,"v":14},{"d":"1998-09-08","o":665761.38,"h":672162.94,"l":617749.75,"c":640155.19,"v":12},{"d":"1998-09-09","o":672162.94,"h":675363.75,"l":588942.75,"c":640155.19,"v":17},{"d":"1998-09-10","o":640155.19,"h":640155.19,"l":544131.94,"c":572938.88,"v":13},{"d":"1998-09-11","o":556935,"h":560135.81,"l":473714.84,"c":512124.16,"v":14},{"d":"1998-09-14","o":512124.16,"h":518525.72,"l":460911.75,"c":476915.62,"v":10},{"d":"1998-09-15","o":486517.94,"h":534529.56,"l":480116.41,"c":505722.59,"v":7},{"d":"1998-09-16","o":537730.38,"h":563336.56,"l":512124.16,"c":524927.25,"v":8},{"d":"1998-09-17","o":515324.94,"h":515324.94,"l":464112.5,"c":505722.59,"v":17},{"d":"1998-09-18","o":441707.09,"h":448108.62,"l":409699.31,"c":428903.97,"v":34},{"d":"1998-09-21","o":396896.22,"h":409699.31,"l":361687.69,"c":409699.31,"v":17},{"d":"1998-09-22","o":400097,"h":400097,"l":256062.08,"c":268865.19,"v":46},{"d":"1998-09-23","o":256062.08,"h":332880.69,"l":256062.08,"c":326479.16,"v":33},{"d":"1998-09-24","o":355286.12,"h":355286.12,"l":288069.84,"c":304073.72,"v":18},{"d":"1998-09-25","o":272065.97,"h":278467.5,"l":246459.75,"c":256062.08,"v":17},{"d":"1998-09-28","o":262463.62,"h":320077.59,"l":259262.86,"c":310475.28,"v":10},{"d":"1998-09-29","o":300872.94,"h":307274.5,"l":294471.38,"c":300872.94,"v":4},{"d":"1998-09-30","o":297672.16,"h":307274.5,"l":284869.06,"c":307274.5,"v":4},{"d":"1998-10-01","o":307274.5,"h":336081.47,"l":297672.16,"c":336081.47,"v":7},{"d":"1998-10-02","o":332880.69,"h":339282.25,"l":313676.03,"c":320077.59,"v":5},{"d":"1998-10-05","o":320077.59,"h":352085.34,"l":313676.03,"c":352085.34,"v":3},{"d":"1998-10-06","o":358486.91,"h":384093.12,"l":358486.91,"c":377691.56,"v":6},{"d":"1998-10-07","o":380892.34,"h":406498.53,"l":377691.56,"c":393695.44,"v":6},{"d":"1998-10-08","o":396896.22,"h":416100.88,"l":384093.12,"c":416100.88,"v":6},{"d":"1998-10-09","o":412900.09,"h":460911.75,"l":409699.31,"c":454510.19,"v":7},{"d":"1998-10-12","o":444907.84,"h":499321.06,"l":396896.22,"c":416100.88,"v":12},{"d":"1998-10-13","o":409699.31,"h":409699.31,"l":332880.69,"c":358486.91,"v":7},{"d":"1998-10-14","o":345683.81,"h":368089.22,"l":320077.59,"c":368089.22,"v":5},{"d":"1998-10-15","o":355286.12,"h":432104.75,"l":355286.12,"c":432104.75,"v":8},{"d":"1998-10-16","o":422502.44,"h":422502.44,"l":390494.66,"c":400097,"v":4},{"d":"1998-10-19","o":400097,"h":403297.78,"l":339282.25,"c":358486.91,"v":4},{"d":"1998-10-20","o":352085.34,"h":409699.31,"l":345683.81,"c":406498.53,"v":6},{"d":"1998-10-21","o":377691.56,"h":396896.22,"l":371290,"c":377691.56,"v":2},{"d":"1998-10-22","o":380892.34,"h":390494.66,"l":361687.69,"c":390494.66,"v":6},{"d":"1998-10-23","o":403297.78,"h":409699.31,"l":384093.12,"c":409699.31,"v":7},{"d":"1998-10-26","o":403297.78,"h":403297.78,"l":384093.12,"c":390494.66,"v":2},{"d":"1998-10-27","o":390494.66,"h":390494.66,"l":358486.91,"c":371290,"v":5},{"d":"1998-10-28","o":377691.56,"h":425703.19,"l":364888.47,"c":425703.19,"v":4},{"d":"1998-10-29","o":416100.88,"h":422502.44,"l":403297.78,"c":416100.88,"v":3},{"d":"1998-10-30","o":409699.31,"h":416100.88,"l":403297.78,"c":416100.88,"v":2},{"d":"1998-11-02","o":419301.66,"h":425703.19,"l":412900.09,"c":412900.09,"v":1},{"d":"1998-11-03","o":419301.66,"h":460911.75,"l":412900.09,"c":460911.75,"v":9},{"d":"1998-11-04","o":451309.41,"h":457710.97,"l":432104.75,"c":451309.41,"v":4},{"d":"1998-11-05","o":454510.19,"h":473714.84,"l":448108.62,"c":470514.06,"v":9},{"d":"1998-11-06","o":457710.97,"h":473714.84,"l":451309.41,"c":473714.84,"v":5},{"d":"1998-11-09","o":473714.84,"h":473714.84,"l":428903.97,"c":460911.75,"v":4},{"d":"1998-11-10","o":457710.97,"h":457710.97,"l":416100.88,"c":432104.75,"v":3},{"d":"1998-11-11","o":425703.19,"h":441707.09,"l":416100.88,"c":432104.75,"v":3},{"d":"1998-11-12","o":419301.66,"h":422502.44,"l":412900.09,"c":419301.66,"v":1},{"d":"1998-11-13","o":435305.53,"h":435305.53,"l":384093.12,"c":393695.44,"v":6},{"d":"1998-11-16","o":406498.53,"h":406498.53,"l":387293.88,"c":390494.66,"v":3},{"d":"1998-11-17","o":390494.66,"h":390494.66,"l":361687.69,"c":377691.56,"v":4},{"d":"1998-11-18","o":377691.56,"h":377691.56,"l":352085.34,"c":364888.47,"v":4},{"d":"1998-11-19","o":355286.12,"h":364888.47,"l":339282.25,"c":364888.47,"v":2},{"d":"1998-11-20","o":368089.22,"h":393695.44,"l":368089.22,"c":387293.88,"v":2},{"d":"1998-11-23","o":396896.22,"h":400097,"l":374490.78,"c":374490.78,"v":1},{"d":"1998-11-24","o":377691.56,"h":377691.56,"l":364888.47,"c":374490.78,"v":2},{"d":"1998-11-25","o":371290,"h":377691.56,"l":364888.47,"c":368089.22,"v":2},{"d":"1998-11-27","o":368089.22,"h":368089.22,"l":361687.69,"c":364888.47,"v":1},{"d":"1998-11-30","o":361687.69,"h":361687.69,"l":332880.69,"c":339282.25,"v":3},{"d":"1998-12-01","o":336081.47,"h":339282.25,"l":307274.5,"c":329679.94,"v":3},{"d":"1998-12-02","o":323278.38,"h":352085.34,"l":316876.81,"c":339282.25,"v":2},{"d":"1998-12-03","o":336081.47,"h":348884.56,"l":326479.16,"c":326479.16,"v":1},{"d":"1998-12-04","o":345683.81,"h":345683.81,"l":320077.59,"c":339282.25,"v":1},{"d":"1998-12-07","o":342483.03,"h":345683.81,"l":326479.16,"c":332880.69,"v":2},{"d":"1998-12-08","o":332880.69,"h":336081.47,"l":320077.59,"c":326479.16,"v":2},{"d":"1998-12-09","o":329679.94,"h":329679.94,"l":320077.59,"c":320077.59,"v":2},{"d":"1998-12-10","o":323278.38,"h":326479.16,"l":307274.5,"c":313676.03,"v":6},{"d":"1998-12-11","o":326479.16,"h":326479.16,"l":307274.5,"c":307274.5,"v":1},{"d":"1998-12-14","o":310475.28,"h":313676.03,"l":281668.28,"c":284869.06,"v":3},{"d":"1998-12-15","o":294471.38,"h":300872.94,"l":284869.06,"c":288069.84,"v":1},{"d":"1998-12-16","o":310475.28,"h":310475.28,"l":294471.38,"c":310475.28,"v":2},{"d":"1998-12-17","o":316876.81,"h":316876.81,"l":300872.94,"c":300872.94,"v":2},{"d":"1998-12-18","o":304073.72,"h":307274.5,"l":300872.94,"c":304073.72,"v":2},{"d":"1998-12-21","o":304073.72,"h":307274.5,"l":284869.06,"c":284869.06,"v":2},{"d":"1998-12-22","o":288069.84,"h":294471.38,"l":278467.5,"c":278467.5,"v":2},{"d":"1998-12-23","o":291270.62,"h":300872.94,"l":288069.84,"c":291270.62,"v":2},{"d":"1998-12-24","o":307274.5,"h":307274.5,"l":294471.38,"c":294471.38,"v":1},{"d":"1998-12-28","o":304073.72,"h":310475.28,"l":300872.94,"c":307274.5,"v":2},{"d":"1998-12-29","o":313676.03,"h":320077.59,"l":310475.28,"c":313676.03,"v":2},{"d":"1998-12-30","o":316876.81,"h":326479.16,"l":313676.03,"c":320077.59,"v":1},{"d":"1998-12-31","o":336081.47,"h":352085.34,"l":316876.81,"c":352085.34,"v":3},{"d":"1999-01-04","o":358486.91,"h":377691.56,"l":352085.34,"c":358486.91,"v":6},{"d":"1999-01-05","o":361687.69,"h":364888.47,"l":348884.56,"c":348884.56,"v":3},{"d":"1999-01-06","o":358486.91,"h":361687.69,"l":342483.03,"c":342483.03,"v":3},{"d":"1999-01-07","o":345683.81,"h":348884.56,"l":332880.69,"c":345683.81,"v":3},{"d":"1999-01-08","o":355286.12,"h":358486.91,"l":339282.25,"c":339282.25,"v":8},{"d":"1999-01-11","o":361687.69,"h":364888.47,"l":345683.81,"c":348884.56,"v":5},{"d":"1999-01-12","o":364888.47,"h":368089.22,"l":345683.81,"c":348884.56,"v":4},{"d":"1999-01-13","o":355286.12,"h":355286.12,"l":336081.47,"c":352085.34,"v":3},{"d":"1999-01-14","o":358486.91,"h":364888.47,"l":345683.81,"c":348884.56,"v":2},{"d":"1999-01-15","o":358486.91,"h":358486.91,"l":339282.25,"c":339282.25,"v":2},{"d":"1999-01-19","o":358486.91,"h":358486.91,"l":345683.81,"c":352085.34,"v":4},{"d":"1999-01-20","o":355286.12,"h":358486.91,"l":342483.03,"c":345683.81,"v":3},{"d":"1999-01-21","o":345683.81,"h":352085.34,"l":339282.25,"c":339282.25,"v":1},{"d":"1999-01-22","o":332880.69,"h":339282.25,"l":332880.69,"c":336081.47,"v":1},{"d":"1999-01-25","o":342483.03,"h":345683.81,"l":336081.47,"c":339282.25,"v":2},{"d":"1999-01-26","o":345683.81,"h":345683.81,"l":336081.47,"c":336081.47,"v":1},{"d":"1999-01-27","o":332880.69,"h":345683.81,"l":332880.69,"c":332880.69,"v":2},{"d":"1999-01-28","o":323278.38,"h":336081.47,"l":323278.38,"c":332880.69,"v":2},{"d":"1999-01-29","o":336081.47,"h":339282.25,"l":313676.03,"c":332880.69,"v":4},{"d":"1999-02-01","o":332880.69,"h":332880.69,"l":313676.03,"c":320077.59,"v":2},{"d":"1999-02-02","o":316876.81,"h":316876.81,"l":310475.28,"c":313676.03,"v":1},{"d":"1999-02-03","o":316876.81,"h":320077.59,"l":310475.28,"c":310475.28,"v":1},{"d":"1999-02-04","o":307274.5,"h":326479.16,"l":300872.94,"c":307274.5,"v":6},{"d":"1999-02-05","o":297672.16,"h":307274.5,"l":291270.62,"c":307274.5,"v":10},{"d":"1999-02-08","o":307274.5,"h":316876.81,"l":307274.5,"c":313676.03,"v":1},{"d":"1999-02-09","o":310475.28,"h":326479.16,"l":310475.28,"c":313676.03,"v":1},{"d":"1999-02-10","o":310475.28,"h":310475.28,"l":300872.94,"c":307274.5,"v":1},{"d":"1999-02-11","o":307274.5,"h":307274.5,"l":294471.38,"c":300872.94,"v":2},{"d":"1999-02-12","o":304073.72,"h":304073.72,"l":297672.16,"c":297672.16,"v":0},{"d":"1999-02-16","o":304073.72,"h":304073.72,"l":281668.28,"c":281668.28,"v":1},{"d":"1999-02-17","o":275266.72,"h":281668.28,"l":243258.97,"c":249660.53,"v":5},{"d":"1999-02-18","o":252861.3,"h":268865.19,"l":240058.2,"c":268865.19,"v":3},{"d":"1999-02-19","o":272065.97,"h":275266.72,"l":259262.86,"c":265664.41,"v":2},{"d":"1999-02-22","o":272065.97,"h":300872.94,"l":268865.19,"c":297672.16,"v":2},{"d":"1999-02-23","o":307274.5,"h":313676.03,"l":300872.94,"c":313676.03,"v":2},{"d":"1999-02-24","o":307274.5,"h":307274.5,"l":297672.16,"c":304073.72,"v":1},{"d":"1999-02-25","o":304073.72,"h":307274.5,"l":291270.62,"c":294471.38,"v":1},{"d":"1999-02-26","o":300872.94,"h":300872.94,"l":288069.84,"c":288069.84,"v":0},{"d":"1999-03-01","o":291270.62,"h":294471.38,"l":281668.28,"c":288069.84,"v":1},{"d":"1999-03-02","o":288069.84,"h":288069.84,"l":268865.19,"c":275266.72,"v":1},{"d":"1999-03-03","o":278467.5,"h":284869.06,"l":262463.62,"c":262463.62,"v":1},{"d":"1999-03-04","o":281668.28,"h":284869.06,"l":275266.72,"c":275266.72,"v":1},{"d":"1999-03-05","o":281668.28,"h":288069.84,"l":268865.19,"c":268865.19,"v":1},{"d":"1999-03-08","o":268865.19,"h":288069.84,"l":268865.19,"c":278467.5,"v":1},{"d":"1999-03-09","o":278467.5,"h":281668.28,"l":268865.19,"c":275266.72,"v":1},{"d":"1999-03-10","o":281668.28,"h":304073.72,"l":281668.28,"c":304073.72,"v":3},{"d":"1999-03-11","o":307274.5,"h":320077.59,"l":297672.16,"c":316876.81,"v":5},{"d":"1999-03-12","o":332880.69,"h":332880.69,"l":313676.03,"c":320077.59,"v":10},{"d":"1999-03-15","o":329679.94,"h":329679.94,"l":316876.81,"c":320077.59,"v":2},{"d":"1999-03-16","o":329679.94,"h":329679.94,"l":320077.59,"c":320077.59,"v":1},{"d":"1999-03-17","o":329679.94,"h":329679.94,"l":323278.38,"c":326479.16,"v":3},{"d":"1999-03-18","o":329679.94,"h":332880.69,"l":320077.59,"c":326479.16,"v":5},{"d":"1999-03-19","o":329679.94,"h":329679.94,"l":313676.03,"c":316876.81,"v":3},{"d":"1999-03-22","o":323278.38,"h":326479.16,"l":310475.28,"c":310475.28,"v":2},{"d":"1999-03-23","o":310475.28,"h":310475.28,"l":300872.94,"c":307274.5,"v":2},{"d":"1999-03-24","o":307274.5,"h":313676.03,"l":300872.94,"c":307274.5,"v":1},{"d":"1999-03-25","o":310475.28,"h":313676.03,"l":294471.38,"c":294471.38,"v":1},{"d":"1999-03-26","o":307274.5,"h":310475.28,"l":294471.38,"c":307274.5,"v":2},{"d":"1999-03-29","o":307274.5,"h":310475.28,"l":300872.94,"c":300872.94,"v":1},{"d":"1999-03-30","o":307274.5,"h":307274.5,"l":294471.38,"c":300872.94,"v":1},{"d":"1999-03-31","o":307274.5,"h":320077.59,"l":300872.94,"c":313676.03,"v":2},{"d":"1999-04-01","o":313676.03,"h":313676.03,"l":307274.5,"c":307274.5,"v":0},{"d":"1999-04-05","o":310475.28,"h":310475.28,"l":294471.38,"c":294471.38,"v":1},{"d":"1999-04-06","o":300872.94,"h":304073.72,"l":284869.06,"c":294471.38,"v":1},{"d":"1999-04-07","o":291270.62,"h":294471.38,"l":284869.06,"c":284869.06,"v":1},{"d":"1999-04-08","o":300872.94,"h":307274.5,"l":294471.38,"c":297672.16,"v":2},{"d":"1999-04-09","o":307274.5,"h":307274.5,"l":294471.38,"c":294471.38,"v":1},{"d":"1999-04-12","o":300872.94,"h":304073.72,"l":294471.38,"c":304073.72,"v":1},{"d":"1999-04-13","o":304073.72,"h":307274.5,"l":297672.16,"c":300872.94,"v":1},{"d":"1999-04-14","o":297672.16,"h":307274.5,"l":294471.38,"c":304073.72,"v":2},{"d":"1999-04-15","o":307274.5,"h":307274.5,"l":300872.94,"c":300872.94,"v":1},{"d":"1999-04-16","o":310475.28,"h":329679.94,"l":307274.5,"c":326479.16,"v":5},{"d":"1999-04-19","o":339282.25,"h":345683.81,"l":332880.69,"c":332880.69,"v":3},{"d":"1999-04-20","o":332880.69,"h":336081.47,"l":313676.03,"c":313676.03,"v":2},{"d":"1999-04-21","o":320077.59,"h":332880.69,"l":320077.59,"c":326479.16,"v":1},{"d":"1999-04-22","o":326479.16,"h":393695.44,"l":326479.16,"c":390494.66,"v":10},{"d":"1999-04-23","o":412900.09,"h":499321.06,"l":412900.09,"c":454510.19,"v":28},{"d":"1999-04-26","o":454510.19,"h":457710.97,"l":412900.09,"c":444907.84,"v":10},{"d":"1999-04-27","o":448108.62,"h":470514.06,"l":444907.84,"c":460911.75,"v":9},{"d":"1999-04-28","o":460911.75,"h":496120.28,"l":457710.97,"c":496120.28,"v":8},{"d":"1999-04-29","o":502521.81,"h":515324.94,"l":486517.94,"c":486517.94,"v":15},{"d":"1999-04-30","o":486517.94,"h":492919.5,"l":473714.84,"c":486517.94,"v":5},{"d":"1999-05-03","o":486517.94,"h":508923.38,"l":473714.84,"c":499321.06,"v":6},{"d":"1999-05-04","o":502521.81,"h":502521.81,"l":470514.06,"c":470514.06,"v":3},{"d":"1999-05-05","o":460911.75,"h":467313.28,"l":387293.88,"c":403297.78,"v":7},{"d":"1999-05-06","o":409699.31,"h":435305.53,"l":409699.31,"c":432104.75,"v":2},{"d":"1999-05-07","o":428903.97,"h":435305.53,"l":412900.09,"c":416100.88,"v":5},{"d":"1999-05-10","o":416100.88,"h":425703.19,"l":403297.78,"c":406498.53,"v":3},{"d":"1999-05-11","o":403297.78,"h":403297.78,"l":358486.91,"c":371290,"v":8},{"d":"1999-05-12","o":371290,"h":396896.22,"l":361687.69,"c":390494.66,"v":3},{"d":"1999-05-13","o":384093.12,"h":400097,"l":358486.91,"c":371290,"v":2},{"d":"1999-05-14","o":387293.88,"h":387293.88,"l":371290,"c":377691.56,"v":2},{"d":"1999-05-17","o":377691.56,"h":377691.56,"l":371290,"c":377691.56,"v":2},{"d":"1999-05-18","o":371290,"h":377691.56,"l":371290,"c":374490.78,"v":1},{"d":"1999-05-19","o":377691.56,"h":406498.53,"l":374490.78,"c":403297.78,"v":1},{"d":"1999-05-20","o":406498.53,"h":422502.44,"l":384093.12,"c":396896.22,"v":2},{"d":"1999-05-21","o":403297.78,"h":403297.78,"l":371290,"c":371290,"v":3},{"d":"1999-05-24","o":371290,"h":380892.34,"l":371290,"c":377691.56,"v":0},{"d":"1999-05-25","o":371290,"h":384093.12,"l":368089.22,"c":384093.12,"v":1},{"d":"1999-05-26","o":384093.12,"h":384093.12,"l":361687.69,"c":377691.56,"v":2},{"d":"1999-05-27","o":374490.78,"h":377691.56,"l":364888.47,"c":377691.56,"v":2},{"d":"1999-05-28","o":377691.56,"h":380892.34,"l":377691.56,"c":380892.34,"v":1},{"d":"1999-06-01","o":380892.34,"h":384093.12,"l":364888.47,"c":377691.56,"v":2},{"d":"1999-06-02","o":371290,"h":374490.78,"l":364888.47,"c":371290,"v":1},{"d":"1999-06-03","o":364888.47,"h":371290,"l":361687.69,"c":368089.22,"v":1},{"d":"1999-06-04","o":364888.47,"h":384093.12,"l":364888.47,"c":380892.34,"v":2},{"d":"1999-06-07","o":387293.88,"h":387293.88,"l":371290,"c":380892.34,"v":1},{"d":"1999-06-08","o":377691.56,"h":390494.66,"l":374490.78,"c":374490.78,"v":1},{"d":"1999-06-09","o":374490.78,"h":377691.56,"l":371290,"c":371290,"v":1},{"d":"1999-06-10","o":377691.56,"h":377691.56,"l":364888.47,"c":371290,"v":1},{"d":"1999-06-11","o":364888.47,"h":371290,"l":364888.47,"c":371290,"v":0},{"d":"1999-06-14","o":371290,"h":371290,"l":364888.47,"c":364888.47,"v":2},{"d":"1999-06-15","o":364888.47,"h":377691.56,"l":355286.12,"c":377691.56,"v":3},{"d":"1999-06-16","o":374490.78,"h":377691.56,"l":358486.91,"c":358486.91,"v":1},{"d":"1999-06-17","o":358486.91,"h":358486.91,"l":345683.81,"c":355286.12,"v":1},{"d":"1999-06-18","o":358486.91,"h":358486.91,"l":345683.81,"c":355286.12,"v":1},{"d":"1999-06-21","o":348884.56,"h":348884.56,"l":316876.81,"c":316876.81,"v":2},{"d":"1999-06-22","o":320077.59,"h":336081.47,"l":313676.03,"c":336081.47,"v":3},{"d":"1999-06-23","o":329679.94,"h":374490.78,"l":323278.38,"c":371290,"v":5},{"d":"1999-06-24","o":374490.78,"h":377691.56,"l":364888.47,"c":368089.22,"v":2},{"d":"1999-06-25","o":368089.22,"h":377691.56,"l":361687.69,"c":377691.56,"v":2},{"d":"1999-06-28","o":358486.91,"h":374490.78,"l":358486.91,"c":371290,"v":1},{"d":"1999-06-29","o":361687.69,"h":368089.22,"l":358486.91,"c":368089.22,"v":1},{"d":"1999-06-30","o":368089.22,"h":387293.88,"l":339282.25,"c":384093.12,"v":6},{"d":"1999-07-01","o":384093.12,"h":384093.12,"l":368089.22,"c":377691.56,"v":1},{"d":"1999-07-02","o":364888.47,"h":364888.47,"l":345683.81,"c":361687.69,"v":5},{"d":"1999-07-06","o":345683.81,"h":380892.34,"l":345683.81,"c":380892.34,"v":3},{"d":"1999-07-07","o":377691.56,"h":384093.12,"l":371290,"c":374490.78,"v":2},{"d":"1999-07-08","o":380892.34,"h":393695.44,"l":368089.22,"c":393695.44,"v":3},{"d":"1999-07-09","o":396896.22,"h":409699.31,"l":390494.66,"c":403297.78,"v":4},{"d":"1999-07-12","o":409699.31,"h":416100.88,"l":396896.22,"c":406498.53,"v":5},{"d":"1999-07-13","o":403297.78,"h":406498.53,"l":380892.34,"c":393695.44,"v":2},{"d":"1999-07-14","o":403297.78,"h":403297.78,"l":387293.88,"c":396896.22,"v":1},{"d":"1999-07-15","o":400097,"h":403297.78,"l":390494.66,"c":400097,"v":2},{"d":"1999-07-16","o":400097,"h":403297.78,"l":393695.44,"c":403297.78,"v":2},{"d":"1999-07-19","o":403297.78,"h":406498.53,"l":396896.22,"c":406498.53,"v":2},{"d":"1999-07-20","o":406498.53,"h":406498.53,"l":380892.34,"c":396896.22,"v":2},{"d":"1999-07-21","o":390494.66,"h":406498.53,"l":377691.56,"c":403297.78,"v":5},{"d":"1999-07-22","o":403297.78,"h":406498.53,"l":380892.34,"c":387293.88,"v":1},{"d":"1999-07-23","o":393695.44,"h":393695.44,"l":380892.34,"c":384093.12,"v":1},{"d":"1999-07-26","o":377691.56,"h":377691.56,"l":364888.47,"c":374490.78,"v":2},{"d":"1999-07-27","o":380892.34,"h":380892.34,"l":364888.47,"c":368089.22,"v":0},{"d":"1999-07-28","o":371290,"h":371290,"l":361687.69,"c":364888.47,"v":1},{"d":"1999-07-29","o":364888.47,"h":368089.22,"l":345683.81,"c":368089.22,"v":3},{"d":"1999-07-30","o":368089.22,"h":371290,"l":355286.12,"c":368089.22,"v":3},{"d":"1999-08-02","o":371290,"h":377691.56,"l":361687.69,"c":364888.47,"v":0},{"d":"1999-08-03","o":364888.47,"h":368089.22,"l":355286.12,"c":358486.91,"v":1},{"d":"1999-08-04","o":358486.91,"h":358486.91,"l":336081.47,"c":339282.25,"v":2},{"d":"1999-08-05","o":332880.69,"h":332880.69,"l":313676.03,"c":329679.94,"v":2},{"d":"1999-08-06","o":323278.38,"h":339282.25,"l":320077.59,"c":339282.25,"v":1},{"d":"1999-08-09","o":348884.56,"h":352085.34,"l":320077.59,"c":320077.59,"v":1},{"d":"1999-08-10","o":323278.38,"h":332880.69,"l":313676.03,"c":332880.69,"v":1},{"d":"1999-08-11","o":332880.69,"h":332880.69,"l":310475.28,"c":316876.81,"v":2},{"d":"1999-08-12","o":316876.81,"h":320077.59,"l":310475.28,"c":320077.59,"v":1},{"d":"1999-08-13","o":329679.94,"h":329679.94,"l":320077.59,"c":323278.38,"v":1},{"d":"1999-08-16","o":320077.59,"h":326479.16,"l":310475.28,"c":320077.59,"v":1},{"d":"1999-08-17","o":320077.59,"h":329679.94,"l":310475.28,"c":320077.59,"v":1},{"d":"1999-08-18","o":320077.59,"h":320077.59,"l":310475.28,"c":316876.81,"v":2},{"d":"1999-08-19","o":316876.81,"h":332880.69,"l":310475.28,"c":329679.94,"v":3},{"d":"1999-08-20","o":329679.94,"h":332880.69,"l":323278.38,"c":326479.16,"v":1},{"d":"1999-08-23","o":326479.16,"h":326479.16,"l":320077.59,"c":323278.38,"v":1},{"d":"1999-08-24","o":320077.59,"h":320077.59,"l":313676.03,"c":320077.59,"v":2},{"d":"1999-08-25","o":320077.59,"h":320077.59,"l":316876.81,"c":320077.59,"v":1},{"d":"1999-08-26","o":320077.59,"h":323278.38,"l":320077.59,"c":323278.38,"v":1},{"d":"1999-08-27","o":323278.38,"h":326479.16,"l":316876.81,"c":316876.81,"v":0},{"d":"1999-08-30","o":320077.59,"h":326479.16,"l":310475.28,"c":320077.59,"v":1},{"d":"1999-08-31","o":326479.16,"h":326479.16,"l":313676.03,"c":320077.59,"v":2},{"d":"1999-09-01","o":320077.59,"h":320077.59,"l":313676.03,"c":316876.81,"v":1},{"d":"1999-09-02","o":320077.59,"h":320077.59,"l":313676.03,"c":313676.03,"v":1},{"d":"1999-09-03","o":320077.59,"h":323278.38,"l":313676.03,"c":320077.59,"v":2},{"d":"1999-09-07","o":326479.16,"h":326479.16,"l":313676.03,"c":316876.81,"v":2},{"d":"1999-09-08","o":316876.81,"h":316876.81,"l":300872.94,"c":307274.5,"v":3},{"d":"1999-09-09","o":316876.81,"h":320077.59,"l":310475.28,"c":313676.03,"v":1},{"d":"1999-09-10","o":320077.59,"h":320077.59,"l":310475.28,"c":313676.03,"v":2},{"d":"1999-09-13","o":313676.03,"h":316876.81,"l":307274.5,"c":316876.81,"v":2},{"d":"1999-09-14","o":320077.59,"h":320077.59,"l":310475.28,"c":313676.03,"v":3},{"d":"1999-09-15","o":323278.38,"h":326479.16,"l":313676.03,"c":316876.81,"v":2},{"d":"1999-09-16","o":326479.16,"h":339282.25,"l":320077.59,"c":320077.59,"v":4},{"d":"1999-09-17","o":326479.16,"h":332880.69,"l":323278.38,"c":323278.38,"v":2},{"d":"1999-09-20","o":342483.03,"h":358486.91,"l":339282.25,"c":352085.34,"v":4},{"d":"1999-09-21","o":358486.91,"h":368089.22,"l":355286.12,"c":358486.91,"v":5},{"d":"1999-09-22","o":364888.47,"h":371290,"l":361687.69,"c":371290,"v":2},{"d":"1999-09-23","o":374490.78,"h":380892.34,"l":364888.47,"c":377691.56,"v":3},{"d":"1999-09-24","o":374490.78,"h":374490.78,"l":358486.91,"c":358486.91,"v":2},{"d":"1999-09-27","o":361687.69,"h":368089.22,"l":339282.25,"c":342483.03,"v":4},{"d":"1999-09-28","o":342483.03,"h":352085.34,"l":329679.94,"c":352085.34,"v":4},{"d":"1999-09-29","o":348884.56,"h":352085.34,"l":348884.56,"c":352085.34,"v":1},{"d":"1999-09-30","o":352085.34,"h":352085.34,"l":342483.03,"c":348884.56,"v":1},{"d":"1999-10-01","o":348884.56,"h":352085.34,"l":342483.03,"c":352085.34,"v":1},{"d":"1999-10-04","o":352085.34,"h":352085.34,"l":326479.16,"c":326479.16,"v":1},{"d":"1999-10-05","o":329679.94,"h":329679.94,"l":313676.03,"c":316876.81,"v":2},{"d":"1999-10-06","o":313676.03,"h":313676.03,"l":307274.5,"c":310475.28,"v":1},{"d":"1999-10-07","o":313676.03,"h":348884.56,"l":313676.03,"c":326479.16,"v":1},{"d":"1999-10-08","o":332880.69,"h":368089.22,"l":332880.69,"c":364888.47,"v":4},{"d":"1999-10-11","o":364888.47,"h":364888.47,"l":355286.12,"c":355286.12,"v":2},{"d":"1999-10-12","o":358486.91,"h":368089.22,"l":355286.12,"c":364888.47,"v":1},{"d":"1999-10-13","o":361687.69,"h":361687.69,"l":358486.91,"c":358486.91,"v":1},{"d":"1999-10-14","o":358486.91,"h":361687.69,"l":358486.91,"c":358486.91,"v":1},{"d":"1999-10-15","o":358486.91,"h":364888.47,"l":345683.81,"c":364888.47,"v":2},{"d":"1999-10-18","o":364888.47,"h":384093.12,"l":358486.91,"c":384093.12,"v":5},{"d":"1999-10-19","o":384093.12,"h":384093.12,"l":368089.22,"c":368089.22,"v":1},{"d":"1999-10-20","o":377691.56,"h":387293.88,"l":374490.78,"c":384093.12,"v":4},{"d":"1999-10-21","o":380892.34,"h":384093.12,"l":377691.56,"c":384093.12,"v":1},{"d":"1999-10-22","o":384093.12,"h":384093.12,"l":377691.56,"c":384093.12,"v":1},{"d":"1999-10-25","o":387293.88,"h":387293.88,"l":361687.69,"c":364888.47,"v":1},{"d":"1999-10-26","o":361687.69,"h":361687.69,"l":345683.81,"c":358486.91,"v":1},{"d":"1999-10-27","o":361687.69,"h":368089.22,"l":361687.69,"c":368089.22,"v":1},{"d":"1999-10-28","o":374490.78,"h":380892.34,"l":371290,"c":374490.78,"v":1},{"d":"1999-10-29","o":380892.34,"h":380892.34,"l":374490.78,"c":374490.78,"v":1},{"d":"1999-11-01","o":377691.56,"h":380892.34,"l":368089.22,"c":371290,"v":1},{"d":"1999-11-02","o":374490.78,"h":387293.88,"l":371290,"c":387293.88,"v":3},{"d":"1999-11-03","o":387293.88,"h":403297.78,"l":384093.12,"c":393695.44,"v":2},{"d":"1999-11-04","o":396896.22,"h":396896.22,"l":384093.12,"c":384093.12,"v":1},{"d":"1999-11-05","o":387293.88,"h":390494.66,"l":380892.34,"c":384093.12,"v":1},{"d":"1999-11-08","o":384093.12,"h":393695.44,"l":384093.12,"c":384093.12,"v":1},{"d":"1999-11-09","o":384093.12,"h":390494.66,"l":380892.34,"c":390494.66,"v":1},{"d":"1999-11-10","o":390494.66,"h":390494.66,"l":374490.78,"c":377691.56,"v":2},{"d":"1999-11-11","o":377691.56,"h":390494.66,"l":374490.78,"c":377691.56,"v":1},{"d":"1999-11-12","o":380892.34,"h":387293.88,"l":377691.56,"c":380892.34,"v":1},{"d":"1999-11-15","o":380892.34,"h":390494.66,"l":380892.34,"c":387293.88,"v":2},{"d":"1999-11-16","o":390494.66,"h":396896.22,"l":387293.88,"c":396896.22,"v":2},{"d":"1999-11-17","o":396896.22,"h":403297.78,"l":393695.44,"c":403297.78,"v":3},{"d":"1999-11-18","o":403297.78,"h":416100.88,"l":396896.22,"c":416100.88,"v":4},{"d":"1999-11-19","o":422502.44,"h":435305.53,"l":419301.66,"c":432104.75,"v":5},{"d":"1999-11-22","o":435305.53,"h":444907.84,"l":428903.97,"c":435305.53,"v":4},{"d":"1999-11-23","o":432104.75,"h":435305.53,"l":422502.44,"c":428903.97,"v":2},{"d":"1999-11-24","o":432104.75,"h":435305.53,"l":425703.19,"c":425703.19,"v":2},{"d":"1999-11-26","o":435305.53,"h":467313.28,"l":435305.53,"c":454510.19,"v":7},{"d":"1999-11-29","o":467313.28,"h":473714.84,"l":460911.75,"c":470514.06,"v":5},{"d":"1999-11-30","o":476915.62,"h":483317.16,"l":460911.75,"c":470514.06,"v":4},{"d":"1999-12-01","o":473714.84,"h":480116.41,"l":454510.19,"c":457710.97,"v":6},{"d":"1999-12-02","o":460911.75,"h":470514.06,"l":457710.97,"c":460911.75,"v":3},{"d":"1999-12-03","o":460911.75,"h":467313.28,"l":454510.19,"c":460911.75,"v":2},{"d":"1999-12-06","o":467313.28,"h":467313.28,"l":454510.19,"c":454510.19,"v":1},{"d":"1999-12-07","o":457710.97,"h":467313.28,"l":451309.41,"c":467313.28,"v":5},{"d":"1999-12-08","o":467313.28,"h":486517.94,"l":464112.5,"c":486517.94,"v":3},{"d":"1999-12-09","o":496120.28,"h":505722.59,"l":492919.5,"c":502521.81,"v":7},{"d":"1999-12-10","o":508923.38,"h":508923.38,"l":496120.28,"c":508923.38,"v":4},{"d":"1999-12-13","o":512124.16,"h":512124.16,"l":499321.06,"c":499321.06,"v":8},{"d":"1999-12-14","o":508923.38,"h":537730.38,"l":499321.06,"c":499321.06,"v":9},{"d":"1999-12-15","o":505722.59,"h":512124.16,"l":480116.41,"c":496120.28,"v":5},{"d":"1999-12-16","o":496120.28,"h":496120.28,"l":444907.84,"c":473714.84,"v":4},{"d":"1999-12-17","o":473714.84,"h":473714.84,"l":441707.09,"c":444907.84,"v":2},{"d":"1999-12-20","o":441707.09,"h":441707.09,"l":409699.31,"c":441707.09,"v":5},{"d":"1999-12-21","o":435305.53,"h":457710.97,"l":422502.44,"c":454510.19,"v":2},{"d":"1999-12-22","o":448108.62,"h":454510.19,"l":412900.09,"c":422502.44,"v":3},{"d":"1999-12-23","o":422502.44,"h":441707.09,"l":419301.66,"c":435305.53,"v":2},{"d":"1999-12-27","o":448108.62,"h":496120.28,"l":444907.84,"c":496120.28,"v":4},{"d":"1999-12-28","o":483317.16,"h":489718.72,"l":476915.62,"c":486517.94,"v":2},{"d":"1999-12-29","o":486517.94,"h":486517.94,"l":464112.5,"c":483317.16,"v":2},{"d":"1999-12-30","o":486517.94,"h":486517.94,"l":460911.75,"c":473714.84,"v":1},{"d":"1999-12-31","o":473714.84,"h":512124.16,"l":460911.75,"c":508923.38,"v":2},{"d":"2000-01-03","o":499321.06,"h":540931.12,"l":489718.72,"c":540931.12,"v":9},{"d":"2000-01-04","o":531328.81,"h":560135.81,"l":518525.72,"c":534529.56,"v":8},{"d":"2000-01-05","o":518525.72,"h":524927.25,"l":512124.16,"c":524927.25,"v":3},{"d":"2000-01-06","o":512124.16,"h":521726.47,"l":505722.59,"c":518525.72,"v":3},{"d":"2000-01-07","o":512124.16,"h":524927.25,"l":486517.94,"c":492919.5,"v":2},{"d":"2000-01-10","o":492919.5,"h":496120.28,"l":467313.28,"c":470514.06,"v":3},{"d":"2000-01-11","o":476915.62,"h":521726.47,"l":448108.62,"c":518525.72,"v":6},{"d":"2000-01-12","o":521726.47,"h":521726.47,"l":508923.38,"c":512124.16,"v":2},{"d":"2000-01-13","o":512124.16,"h":515324.94,"l":492919.5,"c":512124.16,"v":2},{"d":"2000-01-14","o":512124.16,"h":512124.16,"l":492919.5,"c":512124.16,"v":2},{"d":"2000-01-18","o":505722.59,"h":512124.16,"l":492919.5,"c":505722.59,"v":2},{"d":"2000-01-19","o":505722.59,"h":518525.72,"l":499321.06,"c":518525.72,"v":3},{"d":"2000-01-20","o":512124.16,"h":521726.47,"l":512124.16,"c":515324.94,"v":4},{"d":"2000-01-21","o":512124.16,"h":518525.72,"l":505722.59,"c":518525.72,"v":2},{"d":"2000-01-24","o":518525.72,"h":521726.47,"l":512124.16,"c":518525.72,"v":3},{"d":"2000-01-25","o":512124.16,"h":515324.94,"l":502521.81,"c":512124.16,"v":6},{"d":"2000-01-26","o":512124.16,"h":518525.72,"l":502521.81,"c":505722.59,"v":5},{"d":"2000-01-27","o":502521.81,"h":505722.59,"l":483317.16,"c":486517.94,"v":2},{"d":"2000-01-28","o":483317.16,"h":483317.16,"l":464112.5,"c":473714.84,"v":2},{"d":"2000-01-31","o":470514.06,"h":473714.84,"l":457710.97,"c":460911.75,"v":2},{"d":"2000-02-01","o":454510.19,"h":460911.75,"l":441707.09,"c":460911.75,"v":2},{"d":"2000-02-02","o":448108.62,"h":460911.75,"l":441707.09,"c":448108.62,"v":1},{"d":"2000-02-03","o":448108.62,"h":460911.75,"l":448108.62,"c":460911.75,"v":1},{"d":"2000-02-04","o":460911.75,"h":486517.94,"l":448108.62,"c":486517.94,"v":5},{"d":"2000-02-07","o":486517.94,"h":512124.16,"l":467313.28,"c":512124.16,"v":7},{"d":"2000-02-08","o":512124.16,"h":512124.16,"l":480116.41,"c":486517.94,"v":2},{"d":"2000-02-09","o":486517.94,"h":499321.06,"l":473714.84,"c":496120.28,"v":3},{"d":"2000-02-10","o":496120.28,"h":512124.16,"l":489718.72,"c":512124.16,"v":4},{"d":"2000-02-11","o":512124.16,"h":521726.47,"l":499321.06,"c":512124.16,"v":7},{"d":"2000-02-14","o":512124.16,"h":512124.16,"l":502521.81,"c":505722.59,"v":2},{"d":"2000-02-15","o":508923.38,"h":508923.38,"l":473714.84,"c":476915.62,"v":3},{"d":"2000-02-16","o":499321.06,"h":512124.16,"l":492919.5,"c":512124.16,"v":5},{"d":"2000-02-17","o":512124.16,"h":627352.06,"l":512124.16,"c":604946.62,"v":42},{"d":"2000-02-18","o":614549,"h":665761.38,"l":608147.44,"c":611348.19,"v":22},{"d":"2000-02-22","o":662560.62,"h":662560.62,"l":617749.75,"c":624151.31,"v":12},{"d":"2000-02-23","o":640155.19,"h":643355.94,"l":624151.31,"c":633753.62,"v":8},{"d":"2000-02-24","o":649757.5,"h":652958.31,"l":640155.19,"c":646556.75,"v":8},{"d":"2000-02-25","o":662560.62,"h":713773.06,"l":662560.62,"c":710572.25,"v":19},{"d":"2000-02-28","o":761784.69,"h":774587.75,"l":739379.25,"c":748981.56,"v":15},{"d":"2000-02-29","o":764985.44,"h":947429.69,"l":758583.88,"c":851406.38,"v":25},{"d":"2000-03-01","o":870611.06,"h":915421.94,"l":864209.5,"c":902618.81,"v":16},{"d":"2000-03-02","o":921823.5,"h":973035.88,"l":880213.38,"c":896217.25,"v":17},{"d":"2000-03-03","o":902618.81,"h":921823.5,"l":755383.12,"c":806595.56,"v":15},{"d":"2000-03-06","o":816197.88,"h":832201.75,"l":768186.25,"c":784190.12,"v":10},{"d":"2000-03-07","o":793792.44,"h":793792.44,"l":726576.12,"c":758583.88,"v":8},{"d":"2000-03-08","o":761784.69,"h":896217.25,"l":761784.69,"c":896217.25,"v":13},{"d":"2000-03-09","o":918622.69,"h":921823.5,"l":838603.31,"c":915421.94,"v":12},{"d":"2000-03-10","o":928225,"h":934626.56,"l":889815.69,"c":905819.56,"v":7},{"d":"2000-03-13","o":896217.25,"h":896217.25,"l":832201.75,"c":877012.62,"v":6},{"d":"2000-03-14","o":877012.62,"h":877012.62,"l":716973.81,"c":793792.44,"v":11},{"d":"2000-03-15","o":768186.25,"h":768186.25,"l":665761.38,"c":694568.38,"v":7},{"d":"2000-03-16","o":694568.38,"h":700969.94,"l":617749.75,"c":697769.12,"v":10},{"d":"2000-03-17","o":716973.81,"h":755383.12,"l":611348.19,"c":704170.69,"v":10},{"d":"2000-03-20","o":716973.81,"h":716973.81,"l":614549,"c":624151.31,"v":6},{"d":"2000-03-21","o":624151.31,"h":640155.19,"l":499321.06,"c":572938.88,"v":13},{"d":"2000-03-22","o":563336.56,"h":563336.56,"l":499321.06,"c":550533.44,"v":8},{"d":"2000-03-23","o":556935,"h":585742,"l":544131.94,"c":569738.12,"v":6},{"d":"2000-03-24","o":608147.44,"h":633753.62,"l":601745.88,"c":614549,"v":4},{"d":"2000-03-27","o":636954.44,"h":640155.19,"l":614549,"c":617749.75,"v":3},{"d":"2000-03-28","o":630552.88,"h":640155.19,"l":585742,"c":592143.56,"v":5},{"d":"2000-03-29","o":585742,"h":588942.75,"l":537730.38,"c":544131.94,"v":4},{"d":"2000-03-30","o":537730.38,"h":563336.56,"l":531328.81,"c":534529.56,"v":3},{"d":"2000-03-31","o":537730.38,"h":563336.56,"l":515324.94,"c":563336.56,"v":4},{"d":"2000-04-03","o":563336.56,"h":563336.56,"l":515324.94,"c":518525.72,"v":2},{"d":"2000-04-04","o":524927.25,"h":524927.25,"l":448108.62,"c":451309.41,"v":5},{"d":"2000-04-05","o":457710.97,"h":508923.38,"l":454510.19,"c":499321.06,"v":3},{"d":"2000-04-06","o":512124.16,"h":534529.56,"l":512124.16,"c":524927.25,"v":4},{"d":"2000-04-07","o":531328.81,"h":544131.94,"l":524927.25,"c":544131.94,"v":3},{"d":"2000-04-10","o":563336.56,"h":569738.12,"l":540931.12,"c":550533.44,"v":3},{"d":"2000-04-11","o":563336.56,"h":563336.56,"l":531328.81,"c":544131.94,"v":5},{"d":"2000-04-12","o":553734.25,"h":556935,"l":499321.06,"c":505722.59,"v":5},{"d":"2000-04-13","o":499321.06,"h":499321.06,"l":412900.09,"c":457710.97,"v":13},{"d":"2000-04-14","o":457710.97,"h":457710.97,"l":416100.88,"c":422502.44,"v":5},{"d":"2000-04-17","o":419301.66,"h":419301.66,"l":384093.12,"c":393695.44,"v":5},{"d":"2000-04-18","o":409699.31,"h":422502.44,"l":384093.12,"c":393695.44,"v":4},{"d":"2000-04-19","o":416100.88,"h":441707.09,"l":409699.31,"c":416100.88,"v":3},{"d":"2000-04-20","o":432104.75,"h":448108.62,"l":422502.44,"c":425703.19,"v":2},{"d":"2000-04-24","o":438506.31,"h":438506.31,"l":409699.31,"c":416100.88,"v":2},{"d":"2000-04-25","o":428903.97,"h":435305.53,"l":416100.88,"c":419301.66,"v":2},{"d":"2000-04-26","o":416100.88,"h":419301.66,"l":409699.31,"c":412900.09,"v":2},{"d":"2000-04-27","o":409699.31,"h":412900.09,"l":400097,"c":403297.78,"v":2},{"d":"2000-04-28","o":400097,"h":406498.53,"l":396896.22,"c":396896.22,"v":3},{"d":"2000-05-01","o":396896.22,"h":403297.78,"l":387293.88,"c":390494.66,"v":1},{"d":"2000-05-02","o":390494.66,"h":396896.22,"l":368089.22,"c":368089.22,"v":4},{"d":"2000-05-03","o":371290,"h":371290,"l":339282.25,"c":342483.03,"v":3},{"d":"2000-05-04","o":332880.69,"h":342483.03,"l":307274.5,"c":316876.81,"v":7},{"d":"2000-05-05","o":323278.38,"h":358486.91,"l":323278.38,"c":358486.91,"v":2},{"d":"2000-05-08","o":368089.22,"h":368089.22,"l":342483.03,"c":345683.81,"v":1},{"d":"2000-05-09","o":358486.91,"h":364888.47,"l":336081.47,"c":339282.25,"v":2},{"d":"2000-05-10","o":345683.81,"h":352085.34,"l":326479.16,"c":345683.81,"v":2},{"d":"2000-05-11","o":345683.81,"h":348884.56,"l":326479.16,"c":329679.94,"v":1},{"d":"2000-05-12","o":332880.69,"h":345683.81,"l":326479.16,"c":326479.16,"v":2},{"d":"2000-05-15","o":329679.94,"h":329679.94,"l":313676.03,"c":316876.81,"v":2},{"d":"2000-05-16","o":326479.16,"h":326479.16,"l":316876.81,"c":320077.59,"v":2},{"d":"2000-05-17","o":329679.94,"h":329679.94,"l":316876.81,"c":320077.59,"v":1},{"d":"2000-05-18","o":329679.94,"h":329679.94,"l":316876.81,"c":316876.81,"v":1},{"d":"2000-05-19","o":326479.16,"h":326479.16,"l":310475.28,"c":313676.03,"v":2},{"d":"2000-05-22","o":313676.03,"h":313676.03,"l":304073.72,"c":304073.72,"v":3},{"d":"2000-05-23","o":307274.5,"h":323278.38,"l":304073.72,"c":304073.72,"v":2},{"d":"2000-05-24","o":310475.28,"h":310475.28,"l":291270.62,"c":291270.62,"v":2},{"d":"2000-05-25","o":304073.72,"h":304073.72,"l":281668.28,"c":281668.28,"v":3},{"d":"2000-05-26","o":284869.06,"h":288069.84,"l":268865.19,"c":268865.19,"v":1},{"d":"2000-05-30","o":288069.84,"h":294471.38,"l":281668.28,"c":288069.84,"v":1},{"d":"2000-05-31","o":291270.62,"h":304073.72,"l":288069.84,"c":297672.16,"v":3},{"d":"2000-06-01","o":294471.38,"h":304073.72,"l":294471.38,"c":300872.94,"v":0},{"d":"2000-06-02","o":304073.72,"h":316876.81,"l":291270.62,"c":300872.94,"v":2},{"d":"2000-06-05","o":307274.5,"h":326479.16,"l":304073.72,"c":326479.16,"v":2},{"d":"2000-06-06","o":345683.81,"h":377691.56,"l":339282.25,"c":364888.47,"v":4},{"d":"2000-06-07","o":377691.56,"h":377691.56,"l":368089.22,"c":377691.56,"v":2},{"d":"2000-06-08","o":390494.66,"h":396896.22,"l":380892.34,"c":384093.12,"v":3},{"d":"2000-06-09","o":377691.56,"h":380892.34,"l":368089.22,"c":377691.56,"v":2},{"d":"2000-06-12","o":374490.78,"h":377691.56,"l":364888.47,"c":364888.47,"v":0},{"d":"2000-06-13","o":368089.22,"h":377691.56,"l":336081.47,"c":336081.47,"v":1},{"d":"2000-06-14","o":332880.69,"h":339282.25,"l":329679.94,"c":332880.69,"v":1},{"d":"2000-06-15","o":336081.47,"h":336081.47,"l":326479.16,"c":326479.16,"v":0},{"d":"2000-06-16","o":329679.94,"h":332880.69,"l":300872.94,"c":304073.72,"v":2},{"d":"2000-06-19","o":307274.5,"h":307274.5,"l":297672.16,"c":297672.16,"v":1},{"d":"2000-06-20","o":307274.5,"h":320077.59,"l":300872.94,"c":310475.28,"v":1},{"d":"2000-06-21","o":313676.03,"h":358486.91,"l":313676.03,"c":358486.91,"v":3},{"d":"2000-06-22","o":371290,"h":384093.12,"l":355286.12,"c":358486.91,"v":3},{"d":"2000-06-23","o":371290,"h":387293.88,"l":364888.47,"c":384093.12,"v":2},{"d":"2000-06-26","o":406498.53,"h":422502.44,"l":396896.22,"c":400097,"v":4},{"d":"2000-06-27","o":409699.31,"h":409699.31,"l":358486.91,"c":358486.91,"v":3},{"d":"2000-06-28","o":361687.69,"h":368089.22,"l":358486.91,"c":358486.91,"v":1},{"d":"2000-06-29","o":371290,"h":371290,"l":320077.59,"c":323278.38,"v":3},{"d":"2000-06-30","o":323278.38,"h":339282.25,"l":288069.84,"c":288069.84,"v":10},{"d":"2000-07-03","o":304073.72,"h":313676.03,"l":300872.94,"c":304073.72,"v":2},{"d":"2000-07-05","o":313676.03,"h":326479.16,"l":313676.03,"c":320077.59,"v":2},{"d":"2000-07-06","o":329679.94,"h":339282.25,"l":326479.16,"c":329679.94,"v":2},{"d":"2000-07-07","o":336081.47,"h":342483.03,"l":313676.03,"c":326479.16,"v":2},{"d":"2000-07-10","o":339282.25,"h":352085.34,"l":329679.94,"c":352085.34,"v":2},{"d":"2000-07-11","o":355286.12,"h":368089.22,"l":355286.12,"c":358486.91,"v":2},{"d":"2000-07-12","o":361687.69,"h":384093.12,"l":361687.69,"c":380892.34,"v":6},{"d":"2000-07-13","o":396896.22,"h":396896.22,"l":384093.12,"c":384093.12,"v":1},{"d":"2000-07-14","o":387293.88,"h":393695.44,"l":377691.56,"c":380892.34,"v":1},{"d":"2000-07-17","o":377691.56,"h":384093.12,"l":364888.47,"c":384093.12,"v":2},{"d":"2000-07-18","o":384093.12,"h":403297.78,"l":384093.12,"c":390494.66,"v":2},{"d":"2000-07-19","o":384093.12,"h":390494.66,"l":364888.47,"c":371290,"v":2},{"d":"2000-07-20","o":371290,"h":384093.12,"l":368089.22,"c":380892.34,"v":3},{"d":"2000-07-21","o":371290,"h":374490.78,"l":364888.47,"c":364888.47,"v":1},{"d":"2000-07-24","o":364888.47,"h":374490.78,"l":364888.47,"c":371290,"v":1},{"d":"2000-07-25","o":364888.47,"h":403297.78,"l":361687.69,"c":368089.22,"v":2},{"d":"2000-07-26","o":361687.69,"h":364888.47,"l":358486.91,"c":358486.91,"v":0},{"d":"2000-07-27","o":358486.91,"h":361687.69,"l":345683.81,"c":345683.81,"v":2},{"d":"2000-07-28","o":364888.47,"h":371290,"l":361687.69,"c":364888.47,"v":2},{"d":"2000-07-31","o":368089.22,"h":368089.22,"l":361687.69,"c":364888.47,"v":1},{"d":"2000-08-01","o":364888.47,"h":368089.22,"l":364888.47,"c":364888.47,"v":1},{"d":"2000-08-02","o":368089.22,"h":368089.22,"l":364888.47,"c":364888.47,"v":0},{"d":"2000-08-03","o":361687.69,"h":380892.34,"l":361687.69,"c":380892.34,"v":2},{"d":"2000-08-04","o":380892.34,"h":384093.12,"l":377691.56,"c":380892.34,"v":1},{"d":"2000-08-07","o":374490.78,"h":377691.56,"l":364888.47,"c":364888.47,"v":1},{"d":"2000-08-08","o":364888.47,"h":380892.34,"l":364888.47,"c":371290,"v":0},{"d":"2000-08-09","o":371290,"h":377691.56,"l":358486.91,"c":358486.91,"v":1},{"d":"2000-08-10","o":364888.47,"h":368089.22,"l":358486.91,"c":358486.91,"v":1},{"d":"2000-08-11","o":364888.47,"h":368089.22,"l":361687.69,"c":361687.69,"v":0},{"d":"2000-08-14","o":364888.47,"h":368089.22,"l":364888.47,"c":364888.47,"v":1},{"d":"2000-08-15","o":361687.69,"h":361687.69,"l":355286.12,"c":358486.91,"v":1},{"d":"2000-08-16","o":358486.91,"h":358486.91,"l":352085.34,"c":355286.12,"v":1},{"d":"2000-08-17","o":361687.69,"h":361687.69,"l":352085.34,"c":358486.91,"v":0},{"d":"2000-08-18","o":368089.22,"h":368089.22,"l":361687.69,"c":364888.47,"v":1},{"d":"2000-08-21","o":364888.47,"h":364888.47,"l":358486.91,"c":361687.69,"v":1},{"d":"2000-08-22","o":358486.91,"h":358486.91,"l":352085.34,"c":355286.12,"v":0},{"d":"2000-08-23","o":355286.12,"h":355286.12,"l":352085.34,"c":352085.34,"v":0},{"d":"2000-08-24","o":345683.81,"h":348884.56,"l":332880.69,"c":348884.56,"v":2},{"d":"2000-08-25","o":345683.81,"h":345683.81,"l":329679.94,"c":332880.69,"v":1},{"d":"2000-08-28","o":332880.69,"h":332880.69,"l":313676.03,"c":320077.59,"v":1},{"d":"2000-08-29","o":320077.59,"h":320077.59,"l":307274.5,"c":310475.28,"v":2},{"d":"2000-08-30","o":307274.5,"h":329679.94,"l":307274.5,"c":326479.16,"v":3},{"d":"2000-08-31","o":320077.59,"h":329679.94,"l":307274.5,"c":310475.28,"v":1},{"d":"2000-09-01","o":320077.59,"h":329679.94,"l":316876.81,"c":326479.16,"v":1},{"d":"2000-09-05","o":326479.16,"h":348884.56,"l":323278.38,"c":339282.25,"v":3},{"d":"2000-09-06","o":358486.91,"h":358486.91,"l":342483.03,"c":345683.81,"v":4},{"d":"2000-09-07","o":358486.91,"h":377691.56,"l":358486.91,"c":374490.78,"v":4},{"d":"2000-09-08","o":384093.12,"h":387293.88,"l":380892.34,"c":387293.88,"v":4},{"d":"2000-09-11","o":403297.78,"h":409699.31,"l":390494.66,"c":409699.31,"v":2},{"d":"2000-09-12","o":412900.09,"h":419301.66,"l":393695.44,"c":393695.44,"v":4},{"d":"2000-09-13","o":396896.22,"h":403297.78,"l":384093.12,"c":390494.66,"v":2},{"d":"2000-09-14","o":406498.53,"h":416100.88,"l":380892.34,"c":403297.78,"v":2},{"d":"2000-09-15","o":406498.53,"h":409699.31,"l":387293.88,"c":403297.78,"v":1},{"d":"2000-09-18","o":403297.78,"h":406498.53,"l":396896.22,"c":400097,"v":2},{"d":"2000-09-19","o":400097,"h":403297.78,"l":396896.22,"c":396896.22,"v":1},{"d":"2000-09-20","o":396896.22,"h":396896.22,"l":384093.12,"c":387293.88,"v":2},{"d":"2000-09-21","o":384093.12,"h":384093.12,"l":371290,"c":371290,"v":1},{"d":"2000-09-22","o":358486.91,"h":368089.22,"l":358486.91,"c":361687.69,"v":2},{"d":"2000-09-25","o":364888.47,"h":364888.47,"l":355286.12,"c":355286.12,"v":1},{"d":"2000-09-26","o":358486.91,"h":361687.69,"l":348884.56,"c":348884.56,"v":1},{"d":"2000-09-27","o":348884.56,"h":355286.12,"l":345683.81,"c":348884.56,"v":1},{"d":"2000-09-28","o":342483.03,"h":361687.69,"l":342483.03,"c":361687.69,"v":2},{"d":"2000-09-29","o":361687.69,"h":364888.47,"l":352085.34,"c":364888.47,"v":1},{"d":"2000-10-02","o":358486.91,"h":371290,"l":358486.91,"c":364888.47,"v":1},{"d":"2000-10-03","o":364888.47,"h":384093.12,"l":364888.47,"c":374490.78,"v":2},{"d":"2000-10-04","o":384093.12,"h":384093.12,"l":364888.47,"c":371290,"v":1},{"d":"2000-10-05","o":371290,"h":374490.78,"l":361687.69,"c":361687.69,"v":1},{"d":"2000-10-06","o":364888.47,"h":371290,"l":358486.91,"c":358486.91,"v":1},{"d":"2000-10-09","o":361687.69,"h":364888.47,"l":358486.91,"c":361687.69,"v":0},{"d":"2000-10-10","o":355286.12,"h":358486.91,"l":336081.47,"c":339282.25,"v":2},{"d":"2000-10-11","o":345683.81,"h":352085.34,"l":332880.69,"c":339282.25,"v":7},{"d":"2000-10-12","o":345683.81,"h":345683.81,"l":332880.69,"c":336081.47,"v":1},{"d":"2000-10-13","o":345683.81,"h":345683.81,"l":332880.69,"c":336081.47,"v":1},{"d":"2000-10-16","o":342483.03,"h":352085.34,"l":342483.03,"c":352085.34,"v":2},{"d":"2000-10-17","o":358486.91,"h":358486.91,"l":345683.81,"c":348884.56,"v":1},{"d":"2000-10-18","o":352085.34,"h":352085.34,"l":339282.25,"c":348884.56,"v":2},{"d":"2000-10-19","o":352085.34,"h":358486.91,"l":345683.81,"c":348884.56,"v":1},{"d":"2000-10-20","o":358486.91,"h":368089.22,"l":355286.12,"c":364888.47,"v":4},{"d":"2000-10-23","o":368089.22,"h":368089.22,"l":358486.91,"c":361687.69,"v":1},{"d":"2000-10-24","o":364888.47,"h":364888.47,"l":352085.34,"c":355286.12,"v":1},{"d":"2000-10-25","o":355286.12,"h":355286.12,"l":345683.81,"c":348884.56,"v":2},{"d":"2000-10-26","o":355286.12,"h":358486.91,"l":316876.81,"c":352085.34,"v":1},{"d":"2000-10-27","o":355286.12,"h":361687.69,"l":348884.56,"c":348884.56,"v":2},{"d":"2000-10-30","o":358486.91,"h":364888.47,"l":355286.12,"c":355286.12,"v":2},{"d":"2000-10-31","o":358486.91,"h":368089.22,"l":358486.91,"c":361687.69,"v":1},{"d":"2000-11-01","o":361687.69,"h":364888.47,"l":358486.91,"c":361687.69,"v":0},{"d":"2000-11-02","o":358486.91,"h":380892.34,"l":358486.91,"c":380892.34,"v":2},{"d":"2000-11-03","o":384093.12,"h":384093.12,"l":377691.56,"c":377691.56,"v":1},{"d":"2000-11-06","o":380892.34,"h":384093.12,"l":364888.47,"c":364888.47,"v":1},{"d":"2000-11-07","o":371290,"h":371290,"l":358486.91,"c":358486.91,"v":1},{"d":"2000-11-08","o":361687.69,"h":361687.69,"l":355286.12,"c":355286.12,"v":1},{"d":"2000-11-09","o":358486.91,"h":358486.91,"l":352085.34,"c":352085.34,"v":1},{"d":"2000-11-10","o":348884.56,"h":355286.12,"l":348884.56,"c":348884.56,"v":1},{"d":"2000-11-13","o":348884.56,"h":352085.34,"l":345683.81,"c":352085.34,"v":1},{"d":"2000-11-14","o":352085.34,"h":355286.12,"l":345683.81,"c":345683.81,"v":1},{"d":"2000-11-15","o":352085.34,"h":352085.34,"l":345683.81,"c":345683.81,"v":1},{"d":"2000-11-16","o":348884.56,"h":348884.56,"l":339282.25,"c":339282.25,"v":1},{"d":"2000-11-17","o":336081.47,"h":339282.25,"l":336081.47,"c":339282.25,"v":1},{"d":"2000-11-20","o":332880.69,"h":336081.47,"l":323278.38,"c":326479.16,"v":2},{"d":"2000-11-21","o":329679.94,"h":332880.69,"l":320077.59,"c":332880.69,"v":1},{"d":"2000-11-22","o":323278.38,"h":332880.69,"l":323278.38,"c":326479.16,"v":0},{"d":"2000-11-24","o":326479.16,"h":358486.91,"l":326479.16,"c":352085.34,"v":1},{"d":"2000-11-27","o":355286.12,"h":355286.12,"l":326479.16,"c":339282.25,"v":1},{"d":"2000-11-28","o":336081.47,"h":336081.47,"l":320077.59,"c":326479.16,"v":1},{"d":"2000-11-29","o":316876.81,"h":326479.16,"l":307274.5,"c":326479.16,"v":2},{"d":"2000-11-30","o":313676.03,"h":313676.03,"l":297672.16,"c":307274.5,"v":2},{"d":"2000-12-01","o":307274.5,"h":316876.81,"l":291270.62,"c":307274.5,"v":1},{"d":"2000-12-04","o":307274.5,"h":307274.5,"l":291270.62,"c":294471.38,"v":1},{"d":"2000-12-05","o":288069.84,"h":294471.38,"l":284869.06,"c":284869.06,"v":1},{"d":"2000-12-06","o":281668.28,"h":288069.84,"l":278467.5,"c":281668.28,"v":1},{"d":"2000-12-07","o":281668.28,"h":281668.28,"l":268865.19,"c":272065.97,"v":1},{"d":"2000-12-08","o":268865.19,"h":278467.5,"l":268865.19,"c":275266.72,"v":1},{"d":"2000-12-11","o":278467.5,"h":288069.84,"l":275266.72,"c":284869.06,"v":1},{"d":"2000-12-12","o":291270.62,"h":300872.94,"l":275266.72,"c":275266.72,"v":1},{"d":"2000-12-13","o":281668.28,"h":294471.38,"l":268865.19,"c":272065.97,"v":1},{"d":"2000-12-14","o":275266.72,"h":281668.28,"l":275266.72,"c":278467.5,"v":1},{"d":"2000-12-15","o":278467.5,"h":281668.28,"l":259262.86,"c":268865.19,"v":1},{"d":"2000-12-18","o":265664.41,"h":268865.19,"l":259262.86,"c":265664.41,"v":1},{"d":"2000-12-19","o":259262.86,"h":268865.19,"l":249660.53,"c":256062.08,"v":2},{"d":"2000-12-20","o":243258.97,"h":252861.3,"l":227255.09,"c":243258.97,"v":3},{"d":"2000-12-21","o":236857.42,"h":249660.53,"l":230455.88,"c":246459.75,"v":2},{"d":"2000-12-22","o":230455.88,"h":256062.08,"l":227255.09,"c":256062.08,"v":2},{"d":"2000-12-26","o":256062.08,"h":262463.62,"l":249660.53,"c":249660.53,"v":1},{"d":"2000-12-27","o":256062.08,"h":262463.62,"l":252861.3,"c":259262.86,"v":2},{"d":"2000-12-28","o":265664.41,"h":265664.41,"l":243258.97,"c":252861.3,"v":2},{"d":"2000-12-29","o":246459.75,"h":249660.53,"l":230455.88,"c":243258.97,"v":2},{"d":"2001-01-02","o":249660.53,"h":256062.08,"l":230455.88,"c":230455.88,"v":1},{"d":"2001-01-03","o":230455.88,"h":240058.2,"l":230455.88,"c":233656.64,"v":1},{"d":"2001-01-04","o":236857.42,"h":243258.97,"l":233656.64,"c":243258.97,"v":1},{"d":"2001-01-05","o":246459.75,"h":246459.75,"l":233656.64,"c":240058.2,"v":1},{"d":"2001-01-08","o":240058.2,"h":240058.2,"l":230455.88,"c":230455.88,"v":1},{"d":"2001-01-09","o":233656.64,"h":233656.64,"l":230455.88,"c":233656.64,"v":1},{"d":"2001-01-10","o":233656.64,"h":233656.64,"l":224054.31,"c":224054.31,"v":1},{"d":"2001-01-11","o":230455.88,"h":230455.88,"l":217652.77,"c":224054.31,"v":2},{"d":"2001-01-12","o":230455.88,"h":246459.75,"l":224054.31,"c":246459.75,"v":2},{"d":"2001-01-16","o":259262.86,"h":268865.19,"l":256062.08,"c":268865.19,"v":2},{"d":"2001-01-17","o":281668.28,"h":297672.16,"l":278467.5,"c":288069.84,"v":1},{"d":"2001-01-18","o":288069.84,"h":294471.38,"l":268865.19,"c":272065.97,"v":2},{"d":"2001-01-19","o":275266.72,"h":281668.28,"l":268865.19,"c":268865.19,"v":1},{"d":"2001-01-22","o":275266.72,"h":278467.5,"l":268865.19,"c":268865.19,"v":0},{"d":"2001-01-23","o":268865.19,"h":268865.19,"l":256062.08,"c":262463.62,"v":2},{"d":"2001-01-24","o":265664.41,"h":268865.19,"l":265664.41,"c":265664.41,"v":1},{"d":"2001-01-25","o":265664.41,"h":268865.19,"l":262463.62,"c":265664.41,"v":1},{"d":"2001-01-26","o":265664.41,"h":268865.19,"l":262463.62,"c":262463.62,"v":1},{"d":"2001-01-29","o":268353.06,"h":268865.19,"l":261183.31,"c":268353.06,"v":1},{"d":"2001-01-30","o":268353.06,"h":268865.19,"l":262207.56,"c":262207.56,"v":1},{"d":"2001-01-31","o":266304.56,"h":266304.56,"l":256062.08,"c":258622.7,"v":1},{"d":"2001-02-01","o":256062.08,"h":256062.08,"l":250940.83,"c":255037.83,"v":2},{"d":"2001-02-02","o":250940.83,"h":250940.83,"l":243258.97,"c":243258.97,"v":1},{"d":"2001-02-05","o":242746.84,"h":243258.97,"l":233528.61,"c":235577.11,"v":1},{"d":"2001-02-06","o":241722.59,"h":248380.22,"l":238137.73,"c":246843.84,"v":1},{"d":"2001-02-07","o":246331.72,"h":261183.31,"l":246331.72,"c":251965.08,"v":2},{"d":"2001-02-08","o":254013.58,"h":256062.08,"l":253501.45,"c":256062.08,"v":1},{"d":"2001-02-09","o":261183.31,"h":266304.56,"l":250940.83,"c":253501.45,"v":1},{"d":"2001-02-12","o":256062.08,"h":263743.94,"l":248380.22,"c":253501.45,"v":1},{"d":"2001-02-13","o":250940.83,"h":250940.83,"l":236089.23,"c":236089.23,"v":1},{"d":"2001-02-14","o":230968,"h":248380.22,"l":230968,"c":235577.11,"v":0},{"d":"2001-02-15","o":235577.11,"h":243258.97,"l":231480.11,"c":235577.11,"v":1},{"d":"2001-02-16","o":231480.11,"h":233016.48,"l":230968,"c":233016.48,"v":0},{"d":"2001-02-20","o":233016.48,"h":233016.48,"l":223798.25,"c":223798.25,"v":2},{"d":"2001-02-21","o":225334.62,"h":230455.88,"l":225334.62,"c":226358.88,"v":0},{"d":"2001-02-22","o":230455.88,"h":230455.88,"l":220213.39,"c":222774,"v":1},{"d":"2001-02-23","o":220213.39,"h":225334.62,"l":215092.14,"c":222261.88,"v":1},{"d":"2001-02-26","o":218164.89,"h":221749.75,"l":210995.16,"c":213043.64,"v":1},{"d":"2001-02-27","o":212019.41,"h":220213.39,"l":205361.78,"c":220213.39,"v":1},{"d":"2001-02-28","o":215092.14,"h":230455.88,"l":209970.91,"c":221749.75,"v":0},{"d":"2001-03-01","o":225334.62,"h":235577.11,"l":223286.12,"c":230455.88,"v":0},{"d":"2001-03-02","o":227895.25,"h":245819.59,"l":227895.25,"c":236601.36,"v":0},{"d":"2001-03-05","o":240698.34,"h":247868.09,"l":240698.34,"c":245819.59,"v":0},{"d":"2001-03-06","o":250940.83,"h":256062.08,"l":243258.97,"c":243258.97,"v":1},{"d":"2001-03-07","o":248380.22,"h":250428.7,"l":243258.97,"c":244283.22,"v":0},{"d":"2001-03-08","o":243258.97,"h":248892.34,"l":238137.73,"c":238137.73,"v":0},{"d":"2001-03-09","o":235577.11,"h":238649.86,"l":221237.64,"c":230455.88,"v":1},{"d":"2001-03-12","o":225334.62,"h":233016.48,"l":220213.39,"c":222774,"v":1},{"d":"2001-03-13","o":227895.25,"h":227895.25,"l":220213.39,"c":220213.39,"v":0},{"d":"2001-03-14","o":220725.52,"h":220725.52,"l":209970.91,"c":210483.03,"v":1},{"d":"2001-03-15","o":209970.91,"h":210483.03,"l":205873.91,"c":206386.03,"v":1},{"d":"2001-03-16","o":209970.91,"h":209970.91,"l":205361.78,"c":205361.78,"v":0},{"d":"2001-03-19","o":205361.78,"h":206386.03,"l":192558.69,"c":196143.55,"v":2},{"d":"2001-03-20","o":199728.42,"h":199728.42,"l":192046.56,"c":192558.69,"v":1},{"d":"2001-03-21","o":192046.56,"h":192046.56,"l":179243.45,"c":179243.45,"v":2},{"d":"2001-03-22","o":171561.59,"h":172073.72,"l":154149.38,"c":157222.11,"v":2},{"d":"2001-03-23","o":157734.23,"h":157734.23,"l":156197.86,"c":156197.86,"v":1},{"d":"2001-03-26","o":166440.34,"h":173610.09,"l":166440.34,"c":173610.09,"v":1},{"d":"2001-03-27","o":178219.2,"h":230455.88,"l":177707.08,"c":230455.88,"v":2},{"d":"2001-03-28","o":229943.75,"h":230455.88,"l":202289.05,"c":202289.05,"v":1},{"d":"2001-03-29","o":207410.28,"h":230455.88,"l":204849.66,"c":230455.88,"v":1},{"d":"2001-03-30","o":230455.88,"h":256062.08,"l":220213.39,"c":256062.08,"v":5},{"d":"2001-04-02","o":256062.08,"h":256062.08,"l":230455.88,"c":235577.11,"v":1},{"d":"2001-04-03","o":230455.88,"h":235064.98,"l":215092.14,"c":220213.39,"v":0},{"d":"2001-04-04","o":215604.27,"h":217652.77,"l":212531.52,"c":215092.14,"v":1},{"d":"2001-04-05","o":217652.77,"h":217652.77,"l":210995.16,"c":215092.14,"v":0},{"d":"2001-04-06","o":215092.14,"h":215092.14,"l":202801.16,"c":203313.28,"v":1},{"d":"2001-04-09","o":203313.28,"h":208946.66,"l":203313.28,"c":204849.66,"v":0},{"d":"2001-04-10","o":212531.52,"h":215092.14,"l":207410.28,"c":215092.14,"v":0},{"d":"2001-04-11","o":209970.91,"h":212531.52,"l":206386.03,"c":209970.91,"v":0},{"d":"2001-04-12","o":212531.52,"h":212531.52,"l":207410.28,"c":209970.91,"v":0},{"d":"2001-04-16","o":212531.52,"h":212531.52,"l":207922.41,"c":207922.41,"v":0},{"d":"2001-04-17","o":207410.28,"h":209970.91,"l":207410.28,"c":209970.91,"v":0},{"d":"2001-04-18","o":207922.41,"h":211507.28,"l":207922.41,"c":209970.91,"v":0},{"d":"2001-04-19","o":209970.91,"h":217652.77,"l":209970.91,"c":212531.52,"v":1},{"d":"2001-04-20","o":210483.03,"h":215604.27,"l":209970.91,"c":210483.03,"v":1},{"d":"2001-04-23","o":210483.03,"h":213555.77,"l":209970.91,"c":210483.03,"v":0},{"d":"2001-04-24","o":210483.03,"h":210483.03,"l":204849.66,"c":209970.91,"v":1},{"d":"2001-04-25","o":215092.14,"h":215092.14,"l":205873.91,"c":205873.91,"v":0},{"d":"2001-04-26","o":205361.78,"h":209970.91,"l":205361.78,"c":205361.78,"v":0},{"d":"2001-04-27","o":214067.89,"h":215092.14,"l":210995.16,"c":213043.64,"v":0},{"d":"2001-04-30","o":217652.77,"h":224822.5,"l":215604.27,"c":224822.5,"v":1},{"d":"2001-05-01","o":224822.5,"h":228407.38,"l":220213.39,"c":228407.38,"v":1},{"d":"2001-05-02","o":230455.88,"h":235064.98,"l":222774,"c":233016.48,"v":2},{"d":"2001-05-03","o":235064.98,"h":238137.73,"l":225334.62,"c":227895.25,"v":2},{"d":"2001-05-04","o":225334.62,"h":225334.62,"l":222774,"c":222774,"v":0},{"d":"2001-05-07","o":220725.52,"h":227383.12,"l":218164.89,"c":226358.88,"v":1},{"d":"2001-05-08","o":229943.75,"h":229943.75,"l":223798.25,"c":225334.62,"v":1},{"d":"2001-05-09","o":225334.62,"h":230455.88,"l":224822.5,"c":225846.75,"v":1},{"d":"2001-05-10","o":238137.73,"h":238137.73,"l":223286.12,"c":227895.25,"v":1},{"d":"2001-05-11","o":230455.88,"h":230968,"l":225334.62,"c":230455.88,"v":3},{"d":"2001-05-14","o":233016.48,"h":238137.73,"l":233016.48,"c":233016.48,"v":2},{"d":"2001-05-15","o":235577.11,"h":238137.73,"l":233016.48,"c":236089.23,"v":1},{"d":"2001-05-16","o":237625.61,"h":237625.61,"l":227895.25,"c":236601.36,"v":1},{"d":"2001-05-17","o":236089.23,"h":238137.73,"l":230455.88,"c":233016.48,"v":1},{"d":"2001-05-18","o":235577.11,"h":235577.11,"l":230455.88,"c":234552.86,"v":1},{"d":"2001-05-21","o":235577.11,"h":238137.73,"l":235577.11,"c":235577.11,"v":1},{"d":"2001-05-22","o":238137.73,"h":239674.11,"l":236089.23,"c":238137.73,"v":1},{"d":"2001-05-23","o":238137.73,"h":243258.97,"l":238137.73,"c":240698.34,"v":1},{"d":"2001-05-24","o":239674.11,"h":242746.84,"l":238649.86,"c":242746.84,"v":0},{"d":"2001-05-25","o":243258.97,"h":250940.83,"l":238649.86,"c":245819.59,"v":2},{"d":"2001-05-29","o":266304.56,"h":266304.56,"l":245819.59,"c":261183.31,"v":2},{"d":"2001-05-30","o":261183.31,"h":273986.41,"l":261183.31,"c":272962.19,"v":2},{"d":"2001-05-31","o":280644.03,"h":286789.53,"l":277059.16,"c":281668.28,"v":2},{"d":"2001-06-01","o":281668.28,"h":327759.47,"l":281668.28,"c":312395.72,"v":4},{"d":"2001-06-04","o":312395.72,"h":312395.72,"l":297544.12,"c":307274.5,"v":1},{"d":"2001-06-05","o":307274.5,"h":327759.47,"l":304713.88,"c":327759.47,"v":2},{"d":"2001-06-06","o":332880.69,"h":337489.81,"l":314956.34,"c":317516.97,"v":2},{"d":"2001-06-07","o":327247.34,"h":327247.34,"l":313932.09,"c":319565.47,"v":2},{"d":"2001-06-08","o":326735.22,"h":326735.22,"l":310347.25,"c":317004.84,"v":1},{"d":"2001-06-11","o":331856.44,"h":331856.44,"l":318029.09,"c":324686.72,"v":2},{"d":"2001-06-12","o":327247.34,"h":327247.34,"l":318541.22,"c":325198.84,"v":1},{"d":"2001-06-13","o":322638.22,"h":322638.22,"l":317004.84,"c":321613.97,"v":1},{"d":"2001-06-14","o":322126.09,"h":334417.06,"l":320077.59,"c":322638.22,"v":3},{"d":"2001-06-15","o":322638.22,"h":325198.84,"l":312395.72,"c":325198.84,"v":2},{"d":"2001-06-18","o":322638.22,"h":327247.34,"l":309835.12,"c":311883.59,"v":1},{"d":"2001-06-19","o":307274.5,"h":307274.5,"l":271425.81,"c":271425.81,"v":1},{"d":"2001-06-20","o":273986.41,"h":273986.41,"l":261183.31,"c":268865.19,"v":1},{"d":"2001-06-21","o":270401.56,"h":279619.78,"l":268865.19,"c":279107.66,"v":1},{"d":"2001-06-22","o":273986.41,"h":307274.5,"l":272962.19,"c":307274.5,"v":1},{"d":"2001-06-25","o":307274.5,"h":307274.5,"l":287813.78,"c":299592.62,"v":1},{"d":"2001-06-26","o":302153.25,"h":302153.25,"l":291910.78,"c":299592.62,"v":1},{"d":"2001-06-27","o":286789.53,"h":296519.88,"l":286789.53,"c":293959.25,"v":1},{"d":"2001-06-28","o":287813.78,"h":297032,"l":281668.28,"c":286277.41,"v":1},{"d":"2001-06-29","o":289350.16,"h":366168.78,"l":285765.28,"c":358486.91,"v":9},{"d":"2001-07-02","o":350805.03,"h":350805.03,"l":325198.84,"c":327759.47,"v":3},{"d":"2001-07-03","o":330320.06,"h":330320.06,"l":320077.59,"c":320077.59,"v":1},{"d":"2001-07-05","o":309835.12,"h":325198.84,"l":309835.12,"c":323150.34,"v":2},{"d":"2001-07-06","o":312395.72,"h":320589.72,"l":312395.72,"c":317516.97,"v":3},{"d":"2001-07-09","o":320077.59,"h":322638.22,"l":319053.34,"c":322638.22,"v":0},{"d":"2001-07-10","o":322126.09,"h":322126.09,"l":297032,"c":303177.5,"v":1},{"d":"2001-07-11","o":304713.88,"h":304713.88,"l":294471.38,"c":294983.5,"v":0},{"d":"2001-07-12","o":297032,"h":307274.5,"l":297032,"c":307274.5,"v":0},{"d":"2001-07-13","o":302153.25,"h":304713.88,"l":294471.38,"c":296519.88,"v":1},{"d":"2001-07-16","o":286789.53,"h":289350.16,"l":281668.28,"c":288838.03,"v":1},{"d":"2001-07-17","o":279107.66,"h":284228.91,"l":277571.28,"c":284228.91,"v":0},{"d":"2001-07-18","o":279107.66,"h":281668.28,"l":275010.66,"c":276547.03,"v":1},{"d":"2001-07-19","o":273986.41,"h":276547.03,"l":269377.31,"c":276547.03,"v":1},{"d":"2001-07-20","o":269889.44,"h":275010.66,"l":267328.81,"c":268865.19,"v":1},{"d":"2001-07-23","o":273986.41,"h":273986.41,"l":254013.58,"c":254013.58,"v":1},{"d":"2001-07-24","o":256062.08,"h":256062.08,"l":253501.45,"c":253501.45,"v":0},{"d":"2001-07-25","o":258622.7,"h":261183.31,"l":256062.08,"c":258110.58,"v":1},{"d":"2001-07-26","o":263743.94,"h":268865.19,"l":263743.94,"c":268865.19,"v":1},{"d":"2001-07-27","o":268865.19,"h":273986.41,"l":268865.19,"c":271425.81,"v":0},{"d":"2001-07-30","o":273986.41,"h":275522.78,"l":268865.19,"c":273986.41,"v":0},{"d":"2001-07-31","o":276034.91,"h":281156.16,"l":268865.19,"c":281156.16,"v":1},{"d":"2001-08-01","o":275010.66,"h":284228.91,"l":271937.94,"c":273986.41,"v":1},{"d":"2001-08-02","o":279107.66,"h":284741.03,"l":275010.66,"c":281668.28,"v":0},{"d":"2001-08-03","o":282180.41,"h":284228.91,"l":281668.28,"c":284228.91,"v":0},{"d":"2001-08-06","o":282180.41,"h":286789.53,"l":266304.56,"c":266304.56,"v":1},{"d":"2001-08-07","o":261183.31,"h":262719.69,"l":257598.45,"c":260159.06,"v":0},{"d":"2001-08-08","o":256062.08,"h":261183.31,"l":248892.34,"c":249404.47,"v":1},{"d":"2001-08-09","o":256062.08,"h":261183.31,"l":256062.08,"c":261183.31,"v":0},{"d":"2001-08-10","o":265792.44,"h":265792.44,"l":256062.08,"c":261183.31,"v":0},{"d":"2001-08-13","o":259134.83,"h":268865.19,"l":258622.7,"c":267840.94,"v":0},{"d":"2001-08-14","o":268865.19,"h":270401.56,"l":261183.31,"c":266304.56,"v":0},{"d":"2001-08-15","o":261183.31,"h":261183.31,"l":256062.08,"c":256062.08,"v":0},{"d":"2001-08-16","o":248380.22,"h":266304.56,"l":248380.22,"c":261183.31,"v":0},{"d":"2001-08-17","o":263743.94,"h":263743.94,"l":249916.58,"c":250940.83,"v":0},{"d":"2001-08-20","o":245819.59,"h":255549.95,"l":245819.59,"c":255549.95,"v":0},{"d":"2001-08-21","o":253501.45,"h":256062.08,"l":246843.84,"c":256062.08,"v":1},{"d":"2001-08-22","o":250940.83,"h":250940.83,"l":234040.73,"c":243258.97,"v":0},{"d":"2001-08-23","o":240698.34,"h":245819.59,"l":236601.36,"c":240698.34,"v":1},{"d":"2001-08-24","o":240698.34,"h":252477.2,"l":240698.34,"c":244795.34,"v":0},{"d":"2001-08-27","o":248380.22,"h":250940.83,"l":231480.11,"c":231480.11,"v":0},{"d":"2001-08-28","o":231480.11,"h":233016.48,"l":215604.27,"c":217652.77,"v":1},{"d":"2001-08-29","o":217652.77,"h":235577.11,"l":217652.77,"c":220725.52,"v":1},{"d":"2001-08-30","o":225334.62,"h":227383.12,"l":220725.52,"c":225334.62,"v":1},{"d":"2001-08-31","o":230455.88,"h":245819.59,"l":225334.62,"c":245819.59,"v":1},{"d":"2001-09-04","o":248380.22,"h":256062.08,"l":245819.59,"c":248380.22,"v":1},{"d":"2001-09-05","o":256062.08,"h":258622.7,"l":250940.83,"c":253501.45,"v":0},{"d":"2001-09-06","o":253501.45,"h":256062.08,"l":246331.72,"c":256062.08,"v":0},{"d":"2001-09-07","o":250940.83,"h":250940.83,"l":245819.59,"c":245819.59,"v":1},{"d":"2001-09-10","o":240698.34,"h":240698.34,"l":235577.11,"c":237625.61,"v":1},{"d":"2001-09-17","o":202289.05,"h":229943.75,"l":199728.42,"c":212531.52,"v":1},{"d":"2001-09-18","o":215092.14,"h":227895.25,"l":215092.14,"c":227895.25,"v":1},{"d":"2001-09-19","o":227895.25,"h":228407.38,"l":217652.77,"c":225846.75,"v":1},{"d":"2001-09-20","o":217652.77,"h":225334.62,"l":207410.28,"c":212531.52,"v":1},{"d":"2001-09-21","o":212531.52,"h":217652.77,"l":204849.66,"c":209970.91,"v":1},{"d":"2001-09-24","o":212531.52,"h":227383.12,"l":212531.52,"c":222774,"v":1},{"d":"2001-09-25","o":220213.39,"h":220213.39,"l":199728.42,"c":205361.78,"v":2},{"d":"2001-09-26","o":202289.05,"h":215092.14,"l":200240.55,"c":209970.91,"v":1},{"d":"2001-09-27","o":209970.91,"h":209970.91,"l":199216.3,"c":207410.28,"v":1},{"d":"2001-09-28","o":204849.66,"h":209970.91,"l":204849.66,"c":206386.03,"v":1},{"d":"2001-10-01","o":206386.03,"h":206386.03,"l":192558.69,"c":197167.8,"v":1},{"d":"2001-10-02","o":192046.56,"h":194607.17,"l":185388.94,"c":194607.17,"v":2},{"d":"2001-10-03","o":194607.17,"h":202289.05,"l":194607.17,"c":202289.05,"v":1},{"d":"2001-10-04","o":209970.91,"h":212531.52,"l":204849.66,"c":209458.78,"v":1},{"d":"2001-10-05","o":212531.52,"h":212531.52,"l":205873.91,"c":209458.78,"v":1},{"d":"2001-10-08","o":204849.66,"h":209458.78,"l":202289.05,"c":204849.66,"v":1},{"d":"2001-10-09","o":204849.66,"h":207410.28,"l":204849.66,"c":207410.28,"v":1},{"d":"2001-10-10","o":209970.91,"h":212531.52,"l":202801.16,"c":208434.53,"v":1},{"d":"2001-10-11","o":207410.28,"h":212531.52,"l":207410.28,"c":212531.52,"v":1},{"d":"2001-10-12","o":209970.91,"h":215092.14,"l":209970.91,"c":213043.64,"v":0},{"d":"2001-10-15","o":218164.89,"h":218164.89,"l":209970.91,"c":214580.02,"v":1},{"d":"2001-10-16","o":213043.64,"h":213043.64,"l":207410.28,"c":209970.91,"v":1},{"d":"2001-10-17","o":212531.52,"h":214067.89,"l":207410.28,"c":207922.41,"v":1},{"d":"2001-10-18","o":209970.91,"h":210483.03,"l":205361.78,"c":208946.66,"v":0},{"d":"2001-10-19","o":211507.28,"h":212019.41,"l":206898.16,"c":209970.91,"v":1},{"d":"2001-10-22","o":212019.41,"h":212019.41,"l":208434.53,"c":209970.91,"v":0},{"d":"2001-10-23","o":211507.28,"h":211507.28,"l":204849.66,"c":205873.91,"v":1},{"d":"2001-10-24","o":205361.78,"h":206898.16,"l":205361.78,"c":205873.91,"v":0},{"d":"2001-10-25","o":206898.16,"h":207410.28,"l":205361.78,"c":205361.78,"v":1},{"d":"2001-10-26","o":207410.28,"h":215092.14,"l":205361.78,"c":205873.91,"v":5},{"d":"2001-10-29","o":207410.28,"h":207410.28,"l":203825.41,"c":203825.41,"v":2},{"d":"2001-10-30","o":203825.41,"h":206386.03,"l":202289.05,"c":203825.41,"v":1},{"d":"2001-10-31","o":206898.16,"h":206898.16,"l":202801.16,"c":206386.03,"v":2},{"d":"2001-11-01","o":204849.66,"h":206898.16,"l":203825.41,"c":206386.03,"v":1},{"d":"2001-11-02","o":205361.78,"h":208946.66,"l":204337.53,"c":207410.28,"v":1},{"d":"2001-11-05","o":209458.78,"h":209458.78,"l":203313.28,"c":204337.53,"v":1},{"d":"2001-11-06","o":205361.78,"h":205361.78,"l":202801.16,"c":203825.41,"v":1},{"d":"2001-11-07","o":203825.41,"h":204337.53,"l":203313.28,"c":203313.28,"v":1},{"d":"2001-11-08","o":204337.53,"h":204337.53,"l":203313.28,"c":203313.28,"v":1},{"d":"2001-11-09","o":204337.53,"h":204337.53,"l":201264.8,"c":201776.92,"v":1},{"d":"2001-11-12","o":200752.67,"h":203313.28,"l":200240.55,"c":201264.8,"v":1},{"d":"2001-11-13","o":203313.28,"h":203313.28,"l":200240.55,"c":201776.92,"v":1},{"d":"2001-11-14","o":199728.42,"h":202801.16,"l":199728.42,"c":201776.92,"v":1},{"d":"2001-11-15","o":202289.05,"h":202801.16,"l":197679.92,"c":198192.05,"v":1},{"d":"2001-11-16","o":194607.17,"h":196655.67,"l":184364.69,"c":192558.69,"v":2},{"d":"2001-11-19","o":189485.94,"h":194095.05,"l":184364.69,"c":187437.44,"v":1},{"d":"2001-11-20","o":186925.31,"h":188973.81,"l":174634.33,"c":186925.31,"v":4},{"d":"2001-11-21","o":189485.94,"h":198192.05,"l":189485.94,"c":189485.94,"v":2},{"d":"2001-11-23","o":187437.44,"h":199728.42,"l":186925.31,"c":199728.42,"v":1},{"d":"2001-11-26","o":199728.42,"h":200752.67,"l":194607.17,"c":200752.67,"v":2},{"d":"2001-11-27","o":202289.05,"h":203825.41,"l":199728.42,"c":203313.28,"v":1},{"d":"2001-11-28","o":203825.41,"h":220213.39,"l":201776.92,"c":216116.39,"v":1},{"d":"2001-11-29","o":215092.14,"h":215092.14,"l":204849.66,"c":208434.53,"v":0},{"d":"2001-11-30","o":205361.78,"h":207410.28,"l":202801.16,"c":204849.66,"v":0},{"d":"2001-12-03","o":207410.28,"h":207410.28,"l":202289.05,"c":206386.03,"v":1},{"d":"2001-12-04","o":202289.05,"h":209458.78,"l":202289.05,"c":209458.78,"v":1},{"d":"2001-12-05","o":209458.78,"h":216116.39,"l":204849.66,"c":216116.39,"v":1},{"d":"2001-12-06","o":216116.39,"h":252989.33,"l":212531.52,"c":233016.48,"v":3},{"d":"2001-12-07","o":221237.64,"h":235577.11,"l":220213.39,"c":233016.48,"v":1},{"d":"2001-12-10","o":227895.25,"h":250940.83,"l":227895.25,"c":242746.84,"v":1},{"d":"2001-12-11","o":247868.09,"h":254013.58,"l":240698.34,"c":250940.83,"v":1},{"d":"2001-12-12","o":256062.08,"h":268865.19,"l":256062.08,"c":268865.19,"v":3},{"d":"2001-12-13","o":270913.69,"h":270913.69,"l":255549.95,"c":256062.08,"v":2},{"d":"2001-12-14","o":253501.45,"h":261183.31,"l":250940.83,"c":253501.45,"v":1},{"d":"2001-12-17","o":240698.34,"h":259134.83,"l":240698.34,"c":256062.08,"v":1},{"d":"2001-12-18","o":253501.45,"h":256062.08,"l":245819.59,"c":250940.83,"v":1},{"d":"2001-12-19","o":245819.59,"h":245819.59,"l":230968,"c":230968,"v":1},{"d":"2001-12-20","o":230455.88,"h":231480.11,"l":228407.38,"c":228407.38,"v":1},{"d":"2001-12-21","o":228407.38,"h":229431.62,"l":222774,"c":227383.12,"v":1},{"d":"2001-12-24","o":222774,"h":225846.75,"l":220213.39,"c":222774,"v":0},{"d":"2001-12-26","o":220213.39,"h":230455.88,"l":220213.39,"c":223286.12,"v":1},{"d":"2001-12-27","o":222774,"h":223286.12,"l":220213.39,"c":220725.52,"v":0},{"d":"2001-12-28","o":220213.39,"h":222774,"l":217652.77,"c":218164.89,"v":0},{"d":"2001-12-31","o":217652.77,"h":230455.88,"l":217652.77,"c":230455.88,"v":1},{"d":"2002-01-02","o":235577.11,"h":253501.45,"l":235577.11,"c":243771.09,"v":1},{"d":"2002-01-03","o":238649.86,"h":238649.86,"l":227895.25,"c":233016.48,"v":1},{"d":"2002-01-04","o":229431.62,"h":240698.34,"l":229431.62,"c":240186.23,"v":1},{"d":"2002-01-07","o":240698.34,"h":245819.59,"l":239674.11,"c":241722.59,"v":1},{"d":"2002-01-08","o":240698.34,"h":243258.97,"l":230455.88,"c":239674.11,"v":1},{"d":"2002-01-09","o":240698.34,"h":250940.83,"l":238137.73,"c":249404.47,"v":1},{"d":"2002-01-10","o":245819.59,"h":250940.83,"l":245819.59,"c":248380.22,"v":1},{"d":"2002-01-11","o":248380.22,"h":253501.45,"l":246843.84,"c":247355.97,"v":1},{"d":"2002-01-14","o":245819.59,"h":245819.59,"l":238137.73,"c":238137.73,"v":1},{"d":"2002-01-15","o":230455.88,"h":238137.73,"l":230455.88,"c":235577.11,"v":0},{"d":"2002-01-16","o":230455.88,"h":235064.98,"l":217652.77,"c":217652.77,"v":1},{"d":"2002-01-17","o":217652.77,"h":222774,"l":217140.64,"c":219701.27,"v":1},{"d":"2002-01-18","o":217652.77,"h":217652.77,"l":210995.16,"c":211507.28,"v":0},{"d":"2002-01-22","o":209970.91,"h":211507.28,"l":193582.92,"c":198704.17,"v":1},{"d":"2002-01-23","o":197679.92,"h":204849.66,"l":197679.92,"c":204849.66,"v":1},{"d":"2002-01-24","o":204849.66,"h":217652.77,"l":203825.41,"c":206898.16,"v":1},{"d":"2002-01-25","o":204849.66,"h":204849.66,"l":200240.55,"c":200752.67,"v":1},{"d":"2002-01-28","o":204337.53,"h":204849.66,"l":197167.8,"c":197167.8,"v":1},{"d":"2002-01-29","o":199728.42,"h":199728.42,"l":192558.69,"c":193070.81,"v":1},{"d":"2002-01-30","o":197167.8,"h":199728.42,"l":193070.81,"c":198704.17,"v":1},{"d":"2002-01-31","o":197167.8,"h":199728.42,"l":196655.67,"c":196655.67,"v":1},{"d":"2002-02-01","o":198192.05,"h":198704.17,"l":193582.92,"c":194095.05,"v":1},{"d":"2002-02-04","o":193582.92,"h":194607.17,"l":189485.94,"c":189485.94,"v":1},{"d":"2002-02-05","o":186925.31,"h":188973.81,"l":184364.69,"c":184876.81,"v":1},{"d":"2002-02-06","o":184364.69,"h":186413.19,"l":178731.33,"c":179243.45,"v":2},{"d":"2002-02-07","o":179243.45,"h":196143.55,"l":174122.22,"c":194607.17,"v":1},{"d":"2002-02-08","o":189998.06,"h":203825.41,"l":189998.06,"c":203825.41,"v":0},{"d":"2002-02-11","o":202801.16,"h":204849.66,"l":202801.16,"c":204337.53,"v":1},{"d":"2002-02-12","o":204337.53,"h":204337.53,"l":199728.42,"c":200240.55,"v":0},{"d":"2002-02-13","o":204849.66,"h":204849.66,"l":199728.42,"c":203825.41,"v":1},{"d":"2002-02-14","o":202289.05,"h":204337.53,"l":194607.17,"c":194607.17,"v":0},{"d":"2002-02-15","o":199216.3,"h":199216.3,"l":193070.81,"c":193070.81,"v":0},{"d":"2002-02-19","o":193582.92,"h":197679.92,"l":176682.83,"c":176682.83,"v":1},{"d":"2002-02-20","o":176682.83,"h":192046.56,"l":175146.45,"c":192046.56,"v":1},{"d":"2002-02-21","o":192046.56,"h":192046.56,"l":184364.69,"c":186925.31,"v":1},{"d":"2002-02-22","o":186925.31,"h":207410.28,"l":186925.31,"c":202289.05,"v":2},{"d":"2002-02-25","o":186925.31,"h":194607.17,"l":184364.69,"c":194607.17,"v":0},{"d":"2002-02-26","o":184364.69,"h":185388.94,"l":179755.58,"c":182828.33,"v":0},{"d":"2002-02-27","o":187949.56,"h":190510.19,"l":186413.19,"c":186413.19,"v":0},{"d":"2002-02-28","o":189485.94,"h":189998.06,"l":179755.58,"c":179755.58,"v":2},{"d":"2002-03-01","o":179755.58,"h":197167.8,"l":179755.58,"c":196655.67,"v":1},{"d":"2002-03-04","o":199728.42,"h":199728.42,"l":190510.19,"c":192046.56,"v":1},{"d":"2002-03-05","o":194607.17,"h":194607.17,"l":184364.69,"c":186925.31,"v":1},{"d":"2002-03-06","o":199728.42,"h":199728.42,"l":192046.56,"c":196655.67,"v":0},{"d":"2002-03-07","o":199216.3,"h":199728.42,"l":195119.3,"c":197679.92,"v":0},{"d":"2002-03-08","o":199728.42,"h":202289.05,"l":197679.92,"c":199728.42,"v":1},{"d":"2002-03-11","o":204849.66,"h":208434.53,"l":202801.16,"c":206386.03,"v":1},{"d":"2002-03-12","o":209458.78,"h":209458.78,"l":204849.66,"c":206386.03,"v":1},{"d":"2002-03-13","o":206386.03,"h":207922.41,"l":205361.78,"c":206898.16,"v":1},{"d":"2002-03-14","o":209970.91,"h":209970.91,"l":205361.78,"c":206898.16,"v":1},{"d":"2002-03-15","o":205361.78,"h":205361.78,"l":202289.05,"c":205361.78,"v":1},{"d":"2002-03-18","o":204849.66,"h":207410.28,"l":200752.67,"c":200752.67,"v":1},{"d":"2002-03-19","o":201776.92,"h":202289.05,"l":192046.56,"c":192046.56,"v":1},{"d":"2002-03-20","o":197167.8,"h":197167.8,"l":185901.06,"c":187949.56,"v":1},{"d":"2002-03-21","o":194095.05,"h":205361.78,"l":192046.56,"c":196655.67,"v":1},{"d":"2002-03-22","o":201776.92,"h":202289.05,"l":198704.17,"c":200752.67,"v":1},{"d":"2002-03-25","o":203825.41,"h":204849.66,"l":201264.8,"c":203825.41,"v":1},{"d":"2002-03-26","o":203825.41,"h":203825.41,"l":199728.42,"c":203313.28,"v":0},{"d":"2002-03-27","o":204849.66,"h":208946.66,"l":204849.66,"c":206386.03,"v":1},{"d":"2002-03-28","o":206386.03,"h":206386.03,"l":199728.42,"c":204849.66,"v":1},{"d":"2002-04-01","o":204849.66,"h":204849.66,"l":186925.31,"c":187437.44,"v":1},{"d":"2002-04-02","o":197167.8,"h":202289.05,"l":189485.94,"c":189485.94,"v":1},{"d":"2002-04-03","o":195631.42,"h":195631.42,"l":188461.69,"c":188461.69,"v":0},{"d":"2002-04-04","o":192046.56,"h":199216.3,"l":186413.19,"c":189485.94,"v":1},{"d":"2002-04-05","o":194607.17,"h":194607.17,"l":186925.31,"c":186925.31,"v":0},{"d":"2002-04-08","o":189485.94,"h":193070.81,"l":186925.31,"c":186925.31,"v":0},{"d":"2002-04-09","o":189485.94,"h":189485.94,"l":187437.44,"c":187949.56,"v":0},{"d":"2002-04-10","o":189485.94,"h":189485.94,"l":186925.31,"c":189485.94,"v":0},{"d":"2002-04-11","o":189998.06,"h":189998.06,"l":184364.69,"c":184364.69,"v":1},{"d":"2002-04-12","o":189485.94,"h":189485.94,"l":184364.69,"c":189485.94,"v":1},{"d":"2002-04-15","o":186925.31,"h":186925.31,"l":184364.69,"c":184364.69,"v":0},{"d":"2002-04-16","o":189485.94,"h":192046.56,"l":186925.31,"c":191534.44,"v":0},{"d":"2002-04-17","o":181804.08,"h":186925.31,"l":181804.08,"c":182316.2,"v":1},{"d":"2002-04-18","o":184364.69,"h":184364.69,"l":180267.7,"c":181804.08,"v":1},{"d":"2002-04-19","o":186925.31,"h":186925.31,"l":179755.58,"c":180267.7,"v":0},{"d":"2002-04-22","o":185388.94,"h":185388.94,"l":180267.7,"c":180267.7,"v":0},{"d":"2002-04-23","o":179755.58,"h":181804.08,"l":179243.45,"c":180267.7,"v":1},{"d":"2002-04-24","o":179755.58,"h":186413.19,"l":179755.58,"c":180267.7,"v":0},{"d":"2002-04-25","o":180267.7,"h":183852.58,"l":179755.58,"c":181804.08,"v":1},{"d":"2002-04-26","o":181804.08,"h":186925.31,"l":179243.45,"c":184876.81,"v":1},{"d":"2002-04-29","o":184876.81,"h":190510.19,"l":184876.81,"c":189998.06,"v":1},{"d":"2002-04-30","o":187437.44,"h":200240.55,"l":187437.44,"c":199728.42,"v":1},{"d":"2002-05-01","o":199728.42,"h":200240.55,"l":195119.3,"c":197679.92,"v":0},{"d":"2002-05-02","o":202289.05,"h":203313.28,"l":189485.94,"c":203313.28,"v":1},{"d":"2002-05-03","o":194607.17,"h":194607.17,"l":187437.44,"c":189485.94,"v":0},{"d":"2002-05-06","o":179755.58,"h":186413.19,"l":179755.58,"c":179755.58,"v":1},{"d":"2002-05-07","o":179755.58,"h":180267.7,"l":176682.83,"c":176682.83,"v":1},{"d":"2002-05-08","o":178219.2,"h":178219.2,"l":174122.22,"c":176682.83,"v":1},{"d":"2002-05-09","o":179243.45,"h":181804.08,"l":172585.84,"c":172585.84,"v":0},{"d":"2002-05-10","o":172585.84,"h":179243.45,"l":167976.72,"c":170025.22,"v":1},{"d":"2002-05-13","o":170537.34,"h":175658.58,"l":169513.09,"c":174122.22,"v":0},{"d":"2002-05-14","o":176682.83,"h":176682.83,"l":166440.34,"c":174122.22,"v":1},{"d":"2002-05-15","o":169000.97,"h":174122.22,"l":166952.47,"c":170537.34,"v":1},{"d":"2002-05-16","o":169000.97,"h":169000.97,"l":151076.62,"c":158246.36,"v":1},{"d":"2002-05-17","o":153637.25,"h":161319.11,"l":117788.55,"c":156197.86,"v":3},{"d":"2002-05-20","o":154149.38,"h":156709.98,"l":153637.25,"c":156709.98,"v":0},{"d":"2002-05-21","o":159782.73,"h":161319.11,"l":153637.25,"c":153637.25,"v":1},{"d":"2002-05-22","o":151076.62,"h":151076.62,"l":135200.78,"c":143394.77,"v":2},{"d":"2002-05-23","o":143394.77,"h":143394.77,"l":120861.3,"c":128031.04,"v":3},{"d":"2002-05-24","o":128031.04,"h":137761.39,"l":128031.04,"c":132640.16,"v":2},{"d":"2002-05-28","o":133664.41,"h":139297.77,"l":133664.41,"c":137761.39,"v":1},{"d":"2002-05-29","o":153637.25,"h":158246.36,"l":145955.39,"c":152100.88,"v":3},{"d":"2002-05-30","o":156709.98,"h":158758.48,"l":151588.75,"c":151588.75,"v":2},{"d":"2002-05-31","o":156197.86,"h":157734.23,"l":154149.38,"c":156197.86,"v":1},{"d":"2002-06-03","o":158758.48,"h":163367.61,"l":153637.25,"c":153637.25,"v":1},{"d":"2002-06-04","o":153637.25,"h":162343.36,"l":151588.75,"c":153125.12,"v":1},{"d":"2002-06-05","o":155685.73,"h":155685.73,"l":151588.75,"c":153125.12,"v":0},{"d":"2002-06-06","o":153125.12,"h":153637.25,"l":151076.62,"c":151076.62,"v":1},{"d":"2002-06-07","o":149028.12,"h":149540.25,"l":143906.89,"c":145443.27,"v":1},{"d":"2002-06-10","o":148516,"h":153637.25,"l":145955.39,"c":147491.75,"v":0},{"d":"2002-06-11","o":146467.5,"h":155173.62,"l":146467.5,"c":146979.62,"v":1},{"d":"2002-06-12","o":153637.25,"h":153637.25,"l":146979.62,"c":147491.75,"v":0},{"d":"2002-06-13","o":153125.12,"h":153125.12,"l":145955.39,"c":145955.39,"v":1},{"d":"2002-06-14","o":141346.27,"h":145955.39,"l":138273.52,"c":140834.14,"v":2},{"d":"2002-06-17","o":145443.27,"h":145955.39,"l":140834.14,"c":142370.52,"v":0},{"d":"2002-06-18","o":148516,"h":153125.12,"l":140834.14,"c":141858.39,"v":1},{"d":"2002-06-19","o":143394.77,"h":143394.77,"l":141346.27,"c":141346.27,"v":1},{"d":"2002-06-20","o":145955.39,"h":145955.39,"l":141346.27,"c":142370.52,"v":0},{"d":"2002-06-21","o":148003.88,"h":148516,"l":141858.39,"c":142370.52,"v":1},{"d":"2002-06-24","o":151076.62,"h":151076.62,"l":141346.27,"c":141346.27,"v":1},{"d":"2002-06-25","o":141346.27,"h":148516,"l":141346.27,"c":142882.64,"v":0},{"d":"2002-06-26","o":141346.27,"h":142882.64,"l":140834.14,"c":140834.14,"v":1},{"d":"2002-06-27","o":140834.14,"h":141858.39,"l":137761.39,"c":137761.39,"v":1},{"d":"2002-06-28","o":140834.14,"h":145955.39,"l":128031.04,"c":128031.04,"v":8},{"d":"2002-07-01","o":135712.91,"h":135712.91,"l":128543.16,"c":131103.78,"v":1},{"d":"2002-07-02","o":133152.28,"h":138273.52,"l":128543.16,"c":129055.29,"v":1},{"d":"2002-07-03","o":138273.52,"h":138273.52,"l":128031.04,"c":128031.04,"v":2},{"d":"2002-07-05","o":138273.52,"h":142370.52,"l":133152.28,"c":134688.66,"v":1},{"d":"2002-07-08","o":138273.52,"h":138273.52,"l":131103.78,"c":133152.28,"v":1},{"d":"2002-07-09","o":132128.03,"h":132128.03,"l":126494.66,"c":128031.04,"v":1},{"d":"2002-07-10","o":127518.91,"h":128031.04,"l":123934.05,"c":123934.05,"v":2},{"d":"2002-07-11","o":128031.04,"h":133152.28,"l":123421.92,"c":133152.28,"v":1},{"d":"2002-07-12","o":142370.52,"h":148003.88,"l":129567.41,"c":129567.41,"v":2},{"d":"2002-07-15","o":128543.16,"h":128543.16,"l":115227.94,"c":115227.94,"v":2},{"d":"2002-07-16","o":117788.55,"h":117788.55,"l":107546.07,"c":109594.57,"v":1},{"d":"2002-07-17","o":114203.69,"h":117276.43,"l":112667.31,"c":115227.94,"v":1},{"d":"2002-07-18","o":119324.93,"h":119324.93,"l":115227.94,"c":117276.43,"v":0},{"d":"2002-07-19","o":117276.43,"h":117276.43,"l":114203.69,"c":114203.69,"v":1},{"d":"2002-07-22","o":112667.31,"h":112667.31,"l":102936.95,"c":106521.82,"v":1},{"d":"2002-07-23","o":103449.08,"h":103961.2,"l":92182.34,"c":92694.47,"v":2},{"d":"2002-07-24","o":81939.87,"h":82964.11,"l":64527.64,"c":81939.87,"v":1},{"d":"2002-07-25","o":91158.1,"h":99352.09,"l":84500.48,"c":98839.96,"v":1},{"d":"2002-07-26","o":102424.83,"h":102424.83,"l":92694.47,"c":92694.47,"v":1},{"d":"2002-07-29","o":96791.46,"h":96791.46,"l":87573.23,"c":89621.73,"v":1},{"d":"2002-07-30","o":96791.46,"h":99864.21,"l":89621.73,"c":99352.09,"v":0},{"d":"2002-07-31","o":102424.83,"h":102424.83,"l":96791.46,"c":99864.21,"v":0},{"d":"2002-08-01","o":99864.21,"h":99864.21,"l":94742.97,"c":95255.09,"v":0},{"d":"2002-08-02","o":97303.59,"h":97303.59,"l":92182.34,"c":92182.34,"v":1},{"d":"2002-08-05","o":92694.47,"h":93206.59,"l":92182.34,"c":92182.34,"v":1},{"d":"2002-08-06","o":94742.97,"h":101400.58,"l":92182.34,"c":92182.34,"v":0},{"d":"2002-08-07","o":94742.97,"h":97303.59,"l":93206.59,"c":95255.09,"v":1},{"d":"2002-08-08","o":101912.7,"h":101912.7,"l":95767.22,"c":95767.22,"v":1},{"d":"2002-08-09","o":97303.59,"h":100376.34,"l":95255.09,"c":95255.09,"v":1},{"d":"2002-08-12","o":94742.97,"h":94742.97,"l":90133.85,"c":90133.85,"v":1},{"d":"2002-08-13","o":88597.48,"h":89621.73,"l":88597.48,"c":88597.48,"v":0},{"d":"2002-08-14","o":87573.23,"h":91670.23,"l":87573.23,"c":91670.23,"v":0},{"d":"2002-08-15","o":94742.97,"h":96279.34,"l":92182.34,"c":93206.59,"v":0},{"d":"2002-08-16","o":94742.97,"h":94742.97,"l":89621.73,"c":90133.85,"v":0},{"d":"2002-08-19","o":88085.35,"h":94230.84,"l":87573.23,"c":91670.23,"v":1},{"d":"2002-08-20","o":94230.84,"h":94230.84,"l":90133.85,"c":91158.1,"v":0},{"d":"2002-08-21","o":94230.84,"h":96791.46,"l":90133.85,"c":91158.1,"v":1},{"d":"2002-08-22","o":92182.34,"h":94742.97,"l":91158.1,"c":93718.72,"v":0},{"d":"2002-08-23","o":94742.97,"h":94742.97,"l":92182.34,"c":92182.34,"v":0},{"d":"2002-08-26","o":93718.72,"h":94742.97,"l":92182.34,"c":93206.59,"v":0},{"d":"2002-08-27","o":91158.1,"h":93206.59,"l":90133.85,"c":90133.85,"v":0},{"d":"2002-08-28","o":96279.34,"h":96279.34,"l":89621.73,"c":90645.98,"v":0},{"d":"2002-08-29","o":93206.59,"h":93206.59,"l":90133.85,"c":91670.23,"v":0},{"d":"2002-08-30","o":90133.85,"h":92694.47,"l":90133.85,"c":91158.1,"v":0},{"d":"2002-09-03","o":92694.47,"h":92694.47,"l":91158.1,"c":91158.1,"v":0},{"d":"2002-09-04","o":92694.47,"h":92694.47,"l":91158.1,"c":92182.34,"v":0},{"d":"2002-09-05","o":93206.59,"h":93206.59,"l":91158.1,"c":92182.34,"v":0},{"d":"2002-09-06","o":89621.73,"h":91670.23,"l":87061.11,"c":87061.11,"v":1},{"d":"2002-09-09","o":86548.98,"h":87061.11,"l":83988.36,"c":83988.36,"v":0},{"d":"2002-09-10","o":83988.36,"h":85524.73,"l":82451.99,"c":83476.23,"v":0},{"d":"2002-09-11","o":86548.98,"h":86548.98,"l":86548.98,"c":86548.98,"v":0},{"d":"2002-09-12","o":87061.11,"h":87061.11,"l":77842.87,"c":80915.62,"v":1},{"d":"2002-09-13","o":76818.62,"h":81939.87,"l":76818.62,"c":79891.37,"v":0},{"d":"2002-09-16","o":78867.12,"h":78867.12,"l":76818.62,"c":76818.62,"v":0},{"d":"2002-09-17","o":81427.74,"h":81427.74,"l":75282.25,"c":75282.25,"v":0},{"d":"2002-09-18","o":74258,"h":76818.62,"l":69648.88,"c":71697.38,"v":0},{"d":"2002-09-19","o":74258,"h":74258,"l":66576.14,"c":68112.52,"v":0},{"d":"2002-09-20","o":64527.64,"h":65039.77,"l":61967.02,"c":64015.52,"v":0},{"d":"2002-09-23","o":61454.9,"h":64015.52,"l":51212.41,"c":53260.91,"v":1},{"d":"2002-09-24","o":46091.17,"h":50188.17,"l":46091.17,"c":48139.67,"v":1},{"d":"2002-09-25","o":47115.42,"h":49163.92,"l":46091.17,"c":48139.67,"v":1},{"d":"2002-09-26","o":51212.41,"h":51724.54,"l":49163.92,"c":50188.17,"v":1},{"d":"2002-09-27","o":51724.54,"h":51724.54,"l":37897.19,"c":40969.93,"v":2},{"d":"2002-09-30","o":39433.56,"h":56333.66,"l":39433.56,"c":53773.04,"v":4},{"d":"2002-10-01","o":59918.53,"h":78354.99,"l":56333.66,"c":71697.38,"v":5},{"d":"2002-10-02","o":76818.62,"h":102424.83,"l":76818.62,"c":90645.98,"v":6},{"d":"2002-10-03","o":104985.45,"h":133152.28,"l":103449.08,"c":118812.8,"v":9},{"d":"2002-10-04","o":151076.62,"h":151076.62,"l":128031.04,"c":129055.29,"v":10},{"d":"2002-10-07","o":137761.39,"h":137761.39,"l":105497.58,"c":110106.7,"v":9},{"d":"2002-10-08","o":102936.95,"h":108570.32,"l":87061.11,"c":97815.71,"v":4},{"d":"2002-10-09","o":94742.97,"h":110106.7,"l":94742.97,"c":110106.7,"v":4},{"d":"2002-10-10","o":112667.31,"h":112667.31,"l":102936.95,"c":108058.2,"v":1},{"d":"2002-10-11","o":122909.8,"h":122909.8,"l":107546.07,"c":115227.94,"v":2},{"d":"2002-10-14","o":108058.2,"h":112667.31,"l":104473.33,"c":108058.2,"v":2},{"d":"2002-10-15","o":110106.7,"h":111643.06,"l":107546.07,"c":108058.2,"v":1},{"d":"2002-10-16","o":110106.7,"h":117276.43,"l":110106.7,"c":115227.94,"v":2},{"d":"2002-10-17","o":120349.17,"h":130591.66,"l":120349.17,"c":129055.29,"v":3},{"d":"2002-10-18","o":133152.28,"h":138785.64,"l":130591.66,"c":133152.28,"v":2},{"d":"2002-10-21","o":140834.14,"h":143906.89,"l":138785.64,"c":142370.52,"v":3},{"d":"2002-10-22","o":145955.39,"h":148003.88,"l":143394.77,"c":146467.5,"v":2},{"d":"2002-10-23","o":146979.62,"h":147491.75,"l":135712.91,"c":136225.03,"v":5},{"d":"2002-10-24","o":133152.28,"h":143394.77,"l":129567.41,"c":143394.77,"v":3},{"d":"2002-10-25","o":133664.41,"h":145443.27,"l":133664.41,"c":144931.14,"v":2},{"d":"2002-10-28","o":144931.14,"h":145955.39,"l":133152.28,"c":135712.91,"v":1},{"d":"2002-10-29","o":135712.91,"h":138273.52,"l":133152.28,"c":135200.78,"v":1},{"d":"2002-10-30","o":135200.78,"h":139297.77,"l":133664.41,"c":135712.91,"v":1},{"d":"2002-10-31","o":137761.39,"h":143394.77,"l":133152.28,"c":138273.52,"v":1},{"d":"2002-11-01","o":134176.53,"h":134688.66,"l":129055.29,"c":132640.16,"v":1},{"d":"2002-11-04","o":133152.28,"h":133152.28,"l":129055.29,"c":129567.41,"v":1},{"d":"2002-11-05","o":129055.29,"h":132640.16,"l":120861.3,"c":123421.92,"v":1},{"d":"2002-11-06","o":120861.3,"h":127006.79,"l":115227.94,"c":123421.92,"v":2},{"d":"2002-11-07","o":124958.29,"h":128031.04,"l":115227.94,"c":119837.05,"v":1},{"d":"2002-11-08","o":117788.55,"h":127006.79,"l":115227.94,"c":122397.67,"v":1},{"d":"2002-11-11","o":124958.29,"h":125982.54,"l":122909.8,"c":125470.41,"v":0},{"d":"2002-11-12","o":125470.41,"h":132128.03,"l":115227.94,"c":129567.41,"v":0},{"d":"2002-11-13","o":128031.04,"h":130591.66,"l":122909.8,"c":125470.41,"v":0},{"d":"2002-11-14","o":122909.8,"h":127518.91,"l":119837.05,"c":124446.17,"v":1},{"d":"2002-11-15","o":117788.55,"h":125470.41,"l":117788.55,"c":124446.17,"v":1},{"d":"2002-11-18","o":120349.17,"h":125470.41,"l":117788.55,"c":118812.8,"v":1},{"d":"2002-11-19","o":124958.29,"h":124958.29,"l":117788.55,"c":119837.05,"v":1},{"d":"2002-11-20","o":119324.93,"h":119837.05,"l":118812.8,"c":118812.8,"v":0},{"d":"2002-11-21","o":118300.68,"h":118812.8,"l":116252.18,"c":116764.3,"v":1},{"d":"2002-11-22","o":116252.18,"h":116764.3,"l":112667.31,"c":112667.31,"v":1},{"d":"2002-11-25","o":112667.31,"h":112667.31,"l":106521.82,"c":107546.07,"v":1},{"d":"2002-11-26","o":104985.45,"h":104985.45,"l":99864.21,"c":103961.2,"v":1},{"d":"2002-11-27","o":103449.08,"h":104473.33,"l":99864.21,"c":101912.7,"v":2},{"d":"2002-11-29","o":104473.33,"h":110106.7,"l":102424.83,"c":110106.7,"v":1},{"d":"2002-12-02","o":119324.93,"h":119837.05,"l":112667.31,"c":119324.93,"v":1},{"d":"2002-12-03","o":122909.8,"h":132128.03,"l":122397.67,"c":123421.92,"v":1},{"d":"2002-12-04","o":118300.68,"h":118300.68,"l":115227.94,"c":117276.43,"v":1},{"d":"2002-12-05","o":115227.94,"h":116764.3,"l":113691.56,"c":116252.18,"v":1},{"d":"2002-12-06","o":113179.44,"h":114715.81,"l":106009.7,"c":106009.7,"v":1},{"d":"2002-12-09","o":105497.58,"h":112667.31,"l":104985.45,"c":112667.31,"v":1},{"d":"2002-12-10","o":111643.06,"h":111643.06,"l":108058.2,"c":108570.32,"v":0},{"d":"2002-12-11","o":109594.57,"h":113691.56,"l":109082.45,"c":112667.31,"v":1},{"d":"2002-12-12","o":108570.32,"h":110106.7,"l":107546.07,"c":107546.07,"v":0},{"d":"2002-12-13","o":107546.07,"h":112155.19,"l":107546.07,"c":109082.45,"v":0},{"d":"2002-12-16","o":115227.94,"h":117276.43,"l":109594.57,"c":115227.94,"v":0},{"d":"2002-12-17","o":117788.55,"h":128031.04,"l":117788.55,"c":126494.66,"v":1},{"d":"2002-12-18","o":128543.16,"h":128543.16,"l":128031.04,"c":128031.04,"v":2},{"d":"2002-12-19","o":128031.04,"h":130591.66,"l":128031.04,"c":129055.29,"v":1},{"d":"2002-12-20","o":128543.16,"h":129567.41,"l":120349.17,"c":120349.17,"v":1},{"d":"2002-12-23","o":115227.94,"h":117276.43,"l":110618.82,"c":111130.94,"v":1},{"d":"2002-12-24","o":111130.94,"h":111643.06,"l":110106.7,"c":110106.7,"v":0},{"d":"2002-12-26","o":110618.82,"h":110618.82,"l":108058.2,"c":108058.2,"v":0},{"d":"2002-12-27","o":110106.7,"h":112667.31,"l":109594.57,"c":112667.31,"v":1},{"d":"2002-12-30","o":111643.06,"h":111643.06,"l":109082.45,"c":110106.7,"v":0},{"d":"2002-12-31","o":108058.2,"h":112667.31,"l":107546.07,"c":109082.45,"v":0},{"d":"2003-01-02","o":108058.2,"h":109082.45,"l":105497.58,"c":108570.32,"v":1},{"d":"2003-01-03","o":107546.07,"h":108058.2,"l":107033.95,"c":107033.95,"v":0},{"d":"2003-01-06","o":107033.95,"h":108570.32,"l":102936.95,"c":104985.45,"v":1},{"d":"2003-01-07","o":107546.07,"h":109594.57,"l":104985.45,"c":109594.57,"v":1},{"d":"2003-01-08","o":108058.2,"h":110106.7,"l":107546.07,"c":108570.32,"v":0},{"d":"2003-01-09","o":107546.07,"h":108570.32,"l":107546.07,"c":108058.2,"v":1},{"d":"2003-01-10","o":112667.31,"h":112667.31,"l":108058.2,"c":108058.2,"v":0},{"d":"2003-01-13","o":108058.2,"h":108058.2,"l":106009.7,"c":106009.7,"v":1},{"d":"2003-01-14","o":103961.2,"h":107033.95,"l":103961.2,"c":105497.58,"v":1},{"d":"2003-01-15","o":103961.2,"h":107546.07,"l":102424.83,"c":103961.2,"v":1},{"d":"2003-01-16","o":100376.34,"h":104985.45,"l":97303.59,"c":97303.59,"v":1},{"d":"2003-01-17","o":97303.59,"h":104985.45,"l":97303.59,"c":102936.95,"v":1},{"d":"2003-01-21","o":104473.33,"h":104473.33,"l":102424.83,"c":102424.83,"v":1},{"d":"2003-01-22","o":98327.84,"h":101912.7,"l":97815.71,"c":101912.7,"v":0},{"d":"2003-01-23","o":100888.46,"h":100888.46,"l":98327.84,"c":99864.21,"v":0},{"d":"2003-01-24","o":99864.21,"h":99864.21,"l":94230.84,"c":94230.84,"v":1},{"d":"2003-01-27","o":94230.84,"h":94230.84,"l":83988.36,"c":83988.36,"v":1},{"d":"2003-01-28","o":81939.87,"h":81939.87,"l":76818.62,"c":79891.37,"v":1},{"d":"2003-01-29","o":84500.48,"h":87061.11,"l":82451.99,"c":85012.61,"v":0},{"d":"2003-01-30","o":87061.11,"h":91670.23,"l":86548.98,"c":87061.11,"v":1},{"d":"2003-01-31","o":86548.98,"h":92182.34,"l":86036.86,"c":89109.6,"v":1},{"d":"2003-02-03","o":92182.34,"h":99864.21,"l":92182.34,"c":96791.46,"v":1},{"d":"2003-02-04","o":97303.59,"h":97303.59,"l":91158.1,"c":91158.1,"v":0},{"d":"2003-02-05","o":92694.47,"h":92694.47,"l":90133.85,"c":90133.85,"v":1},{"d":"2003-02-06","o":92182.34,"h":92182.34,"l":89621.73,"c":89621.73,"v":1},{"d":"2003-02-07","o":92182.34,"h":92182.34,"l":88085.35,"c":89621.73,"v":0},{"d":"2003-02-10","o":89621.73,"h":89621.73,"l":84500.48,"c":85012.61,"v":0},{"d":"2003-02-11","o":84500.48,"h":87061.11,"l":82964.11,"c":84500.48,"v":0},{"d":"2003-02-12","o":84500.48,"h":92182.34,"l":84500.48,"c":89621.73,"v":0},{"d":"2003-02-13","o":89109.6,"h":93206.59,"l":89109.6,"c":90133.85,"v":0},{"d":"2003-02-14","o":90133.85,"h":90645.98,"l":89621.73,"c":90645.98,"v":0},{"d":"2003-02-18","o":87061.11,"h":90133.85,"l":86548.98,"c":90133.85,"v":1},{"d":"2003-02-19","o":90133.85,"h":90133.85,"l":87573.23,"c":87573.23,"v":0},{"d":"2003-02-20","o":87061.11,"h":90133.85,"l":87061.11,"c":90133.85,"v":0},{"d":"2003-02-21","o":88597.48,"h":89621.73,"l":87573.23,"c":87573.23,"v":0},{"d":"2003-02-24","o":89109.6,"h":89109.6,"l":87061.11,"c":87061.11,"v":0},{"d":"2003-02-25","o":87061.11,"h":89109.6,"l":85524.73,"c":85524.73,"v":0},{"d":"2003-02-26","o":83476.23,"h":85524.73,"l":82451.99,"c":82451.99,"v":1},{"d":"2003-02-27","o":82451.99,"h":82451.99,"l":74258,"c":76818.62,"v":2},{"d":"2003-02-28","o":73233.75,"h":75282.25,"l":72721.63,"c":74770.12,"v":1},{"d":"2003-03-03","o":76818.62,"h":76818.62,"l":71185.26,"c":74258,"v":1},{"d":"2003-03-04","o":74258,"h":87061.11,"l":72209.51,"c":79379.24,"v":1},{"d":"2003-03-05","o":76818.62,"h":78354.99,"l":74258,"c":74258,"v":0},{"d":"2003-03-06","o":74770.12,"h":75282.25,"l":72209.51,"c":75282.25,"v":1},{"d":"2003-03-07","o":72209.51,"h":75282.25,"l":72209.51,"c":73745.88,"v":0},{"d":"2003-03-10","o":78354.99,"h":78354.99,"l":70673.13,"c":74258,"v":1},{"d":"2003-03-11","o":72209.51,"h":74258,"l":72209.51,"c":72209.51,"v":0},{"d":"2003-03-12","o":74258,"h":80403.49,"l":74258,"c":79891.37,"v":1},{"d":"2003-03-13","o":76818.62,"h":81939.87,"l":76818.62,"c":79379.24,"v":2},{"d":"2003-03-14","o":81939.87,"h":81939.87,"l":78354.99,"c":80403.49,"v":0},{"d":"2003-03-17","o":79379.24,"h":79379.24,"l":72721.63,"c":72721.63,"v":1},{"d":"2003-03-18","o":74258,"h":74258,"l":72721.63,"c":74258,"v":1},{"d":"2003-03-19","o":73745.88,"h":74258,"l":72721.63,"c":72721.63,"v":0},{"d":"2003-03-20","o":73745.88,"h":74258,"l":72209.51,"c":73745.88,"v":0},{"d":"2003-03-21","o":72209.51,"h":81427.74,"l":72209.51,"c":75794.38,"v":0},{"d":"2003-03-24","o":76818.62,"h":80403.49,"l":76306.5,"c":79379.24,"v":2},{"d":"2003-03-25","o":76818.62,"h":77330.75,"l":74258,"c":77330.75,"v":0},{"d":"2003-03-26","o":76818.62,"h":77330.75,"l":74258,"c":74258,"v":1},{"d":"2003-03-27","o":73745.88,"h":76818.62,"l":73233.75,"c":74258,"v":0},{"d":"2003-03-28","o":72209.51,"h":74258,"l":71697.38,"c":72209.51,"v":1},{"d":"2003-03-31","o":71697.38,"h":71697.38,"l":68112.52,"c":68112.52,"v":1},{"d":"2003-04-01","o":68624.63,"h":69648.88,"l":68112.52,"c":69136.76,"v":0},{"d":"2003-04-02","o":68112.52,"h":69136.76,"l":68112.52,"c":69136.76,"v":0},{"d":"2003-04-03","o":71185.26,"h":75794.38,"l":70161.01,"c":72721.63,"v":2},{"d":"2003-04-04","o":74258,"h":76306.5,"l":69136.76,"c":69136.76,"v":1},{"d":"2003-04-07","o":74258,"h":74258,"l":70161.01,"c":71697.38,"v":0},{"d":"2003-04-08","o":78867.12,"h":78867.12,"l":70161.01,"c":71697.38,"v":1},{"d":"2003-04-09","o":70161.01,"h":74258,"l":70161.01,"c":71697.38,"v":1},{"d":"2003-04-10","o":73233.75,"h":74258,"l":71697.38,"c":71697.38,"v":1},{"d":"2003-04-11","o":70673.13,"h":72209.51,"l":70673.13,"c":71697.38,"v":1},{"d":"2003-04-14","o":73745.88,"h":73745.88,"l":71185.26,"c":71185.26,"v":0},{"d":"2003-04-15","o":71697.38,"h":74258,"l":71697.38,"c":73745.88,"v":2},{"d":"2003-04-16","o":74258,"h":75794.38,"l":72721.63,"c":72721.63,"v":1},{"d":"2003-04-17","o":73745.88,"h":73745.88,"l":71697.38,"c":73233.75,"v":1},{"d":"2003-04-21","o":72209.51,"h":73233.75,"l":71697.38,"c":73233.75,"v":2},{"d":"2003-04-22","o":73233.75,"h":86548.98,"l":73233.75,"c":84500.48,"v":5},{"d":"2003-04-23","o":88085.35,"h":88597.48,"l":84500.48,"c":87061.11,"v":2},{"d":"2003-04-24","o":81939.87,"h":81939.87,"l":75282.25,"c":76818.62,"v":1},{"d":"2003-04-25","o":78867.12,"h":78867.12,"l":76818.62,"c":77842.87,"v":1},{"d":"2003-04-28","o":79379.24,"h":81427.74,"l":77330.75,"c":79379.24,"v":1},{"d":"2003-04-29","o":78354.99,"h":80915.62,"l":77842.87,"c":80915.62,"v":1},{"d":"2003-04-30","o":84500.48,"h":89109.6,"l":84500.48,"c":89109.6,"v":2},{"d":"2003-05-01","o":86036.86,"h":89109.6,"l":84500.48,"c":86036.86,"v":1},{"d":"2003-05-02","o":87061.11,"h":91158.1,"l":86036.86,"c":87573.23,"v":2},{"d":"2003-05-05","o":94742.97,"h":101912.7,"l":94742.97,"c":95767.22,"v":2},{"d":"2003-05-06","o":99864.21,"h":101912.7,"l":95255.09,"c":97303.59,"v":4},{"d":"2003-05-07","o":97815.71,"h":99864.21,"l":96791.46,"c":97303.59,"v":1},{"d":"2003-05-08","o":97303.59,"h":103961.2,"l":97303.59,"c":102936.95,"v":2},{"d":"2003-05-09","o":103961.2,"h":121373.42,"l":103449.08,"c":116764.3,"v":3},{"d":"2003-05-12","o":122397.67,"h":130079.53,"l":115227.94,"c":119324.93,"v":4},{"d":"2003-05-13","o":140834.14,"h":140834.14,"l":123421.92,"c":140834.14,"v":6},{"d":"2003-05-14","o":151076.62,"h":171561.59,"l":149028.12,"c":151588.75,"v":8},{"d":"2003-05-15","o":156197.86,"h":161319.11,"l":151588.75,"c":151588.75,"v":4},{"d":"2003-05-16","o":151076.62,"h":151588.75,"l":128031.04,"c":145443.27,"v":7},{"d":"2003-05-19","o":146467.5,"h":156197.86,"l":133152.28,"c":141346.27,"v":4},{"d":"2003-05-20","o":141346.27,"h":141346.27,"l":124958.29,"c":128543.16,"v":4},{"d":"2003-05-21","o":125470.41,"h":140834.14,"l":111643.06,"c":127518.91,"v":16},{"d":"2003-05-22","o":127518.91,"h":127518.91,"l":113179.44,"c":113691.56,"v":6},{"d":"2003-05-23","o":113691.56,"h":113691.56,"l":107546.07,"c":112155.19,"v":6},{"d":"2003-05-27","o":122397.67,"h":142882.64,"l":122397.67,"c":130079.53,"v":14},{"d":"2003-05-28","o":134176.53,"h":142370.52,"l":133152.28,"c":134176.53,"v":7},{"d":"2003-05-29","o":138273.52,"h":138273.52,"l":133664.41,"c":135200.78,"v":2},{"d":"2003-05-30","o":136737.14,"h":143394.77,"l":135200.78,"c":140834.14,"v":3},{"d":"2003-06-02","o":148516,"h":161319.11,"l":146979.62,"c":150564.5,"v":6},{"d":"2003-06-03","o":153637.25,"h":153637.25,"l":148516,"c":149028.12,"v":3},{"d":"2003-06-04","o":151076.62,"h":155685.73,"l":149028.12,"c":149028.12,"v":9},{"d":"2003-06-05","o":154149.38,"h":154149.38,"l":143906.89,"c":145955.39,"v":8},{"d":"2003-06-06","o":151588.75,"h":153637.25,"l":149540.25,"c":151076.62,"v":8},{"d":"2003-06-09","o":151588.75,"h":151588.75,"l":146979.62,"c":148003.88,"v":1},{"d":"2003-06-10","o":153637.25,"h":153637.25,"l":143394.77,"c":143394.77,"v":6},{"d":"2003-06-11","o":150564.5,"h":150564.5,"l":134176.53,"c":135200.78,"v":6},{"d":"2003-06-12","o":143394.77,"h":143906.89,"l":132128.03,"c":135712.91,"v":4},{"d":"2003-06-13","o":137249.27,"h":137761.39,"l":133152.28,"c":136737.14,"v":2},{"d":"2003-06-16","o":138273.52,"h":140834.14,"l":124446.17,"c":127518.91,"v":7},{"d":"2003-06-17","o":127006.79,"h":143394.77,"l":120349.17,"c":120349.17,"v":10},{"d":"2003-06-18","o":120349.17,"h":122397.67,"l":113691.56,"c":115227.94,"v":4},{"d":"2003-06-19","o":117788.55,"h":128031.04,"l":116764.3,"c":117788.55,"v":3},{"d":"2003-06-20","o":128031.04,"h":128031.04,"l":122909.8,"c":127006.79,"v":2},{"d":"2003-06-23","o":136737.14,"h":140834.14,"l":131615.91,"c":133152.28,"v":2},{"d":"2003-06-24","o":135200.78,"h":135200.78,"l":130079.53,"c":130079.53,"v":2},{"d":"2003-06-25","o":130591.66,"h":130591.66,"l":122909.8,"c":122909.8,"v":4},{"d":"2003-06-26","o":127006.79,"h":127006.79,"l":106009.7,"c":106009.7,"v":10},{"d":"2003-06-27","o":106009.7,"h":106009.7,"l":95255.09,"c":98327.84,"v":15},{"d":"2003-06-30","o":99864.21,"h":99864.21,"l":94742.97,"c":96279.34,"v":6},{"d":"2003-07-01","o":96279.34,"h":107546.07,"l":96279.34,"c":102424.83,"v":2},{"d":"2003-07-02","o":115227.94,"h":115227.94,"l":108058.2,"c":109082.45,"v":3},{"d":"2003-07-03","o":112667.31,"h":117788.55,"l":112667.31,"c":116764.3,"v":2},{"d":"2003-07-07","o":120349.17,"h":120349.17,"l":115227.94,"c":115740.05,"v":3},{"d":"2003-07-08","o":115740.05,"h":115740.05,"l":110106.7,"c":110618.82,"v":1},{"d":"2003-07-09","o":110618.82,"h":118812.8,"l":110618.82,"c":117276.43,"v":1},{"d":"2003-07-10","o":113691.56,"h":117276.43,"l":112667.31,"c":113179.44,"v":1},{"d":"2003-07-11","o":113179.44,"h":113179.44,"l":104985.45,"c":104985.45,"v":7},{"d":"2003-07-14","o":112667.31,"h":117276.43,"l":101912.7,"c":112667.31,"v":7},{"d":"2003-07-15","o":112667.31,"h":120349.17,"l":107546.07,"c":115227.94,"v":5},{"d":"2003-07-16","o":115227.94,"h":115227.94,"l":102424.83,"c":108058.2,"v":6},{"d":"2003-07-17","o":105497.58,"h":105497.58,"l":102936.95,"c":103449.08,"v":1},{"d":"2003-07-18","o":114203.69,"h":114203.69,"l":103449.08,"c":103961.2,"v":2},{"d":"2003-07-21","o":103961.2,"h":103961.2,"l":102424.83,"c":102424.83,"v":1},{"d":"2003-07-22","o":102936.95,"h":102936.95,"l":102424.83,"c":102936.95,"v":2},{"d":"2003-07-23","o":102424.83,"h":102936.95,"l":101400.58,"c":101400.58,"v":2},{"d":"2003-07-24","o":106521.82,"h":109082.45,"l":100888.46,"c":102424.83,"v":1},{"d":"2003-07-25","o":102424.83,"h":103449.08,"l":102424.83,"c":102936.95,"v":2},{"d":"2003-07-28","o":102424.83,"h":102424.83,"l":100888.46,"c":100888.46,"v":1},{"d":"2003-07-29","o":101400.58,"h":101400.58,"l":100888.46,"c":101400.58,"v":3},{"d":"2003-07-30","o":101400.58,"h":101400.58,"l":99864.21,"c":99864.21,"v":1},{"d":"2003-07-31","o":100376.34,"h":100376.34,"l":99864.21,"c":100376.34,"v":0},{"d":"2003-08-01","o":99864.21,"h":100376.34,"l":99864.21,"c":100376.34,"v":1},{"d":"2003-08-04","o":111643.06,"h":111643.06,"l":99864.21,"c":99864.21,"v":3},{"d":"2003-08-05","o":100376.34,"h":100376.34,"l":99864.21,"c":99864.21,"v":1},{"d":"2003-08-06","o":100376.34,"h":100376.34,"l":97303.59,"c":97303.59,"v":4},{"d":"2003-08-07","o":97815.71,"h":97815.71,"l":97303.59,"c":97303.59,"v":1},{"d":"2003-08-08","o":97815.71,"h":97815.71,"l":96279.34,"c":97303.59,"v":3},{"d":"2003-08-11","o":97303.59,"h":100376.34,"l":95767.22,"c":96279.34,"v":4},{"d":"2003-08-12","o":96791.46,"h":96791.46,"l":94742.97,"c":94742.97,"v":2},{"d":"2003-08-13","o":96279.34,"h":104473.33,"l":96279.34,"c":102936.95,"v":1},{"d":"2003-08-14","o":101912.7,"h":101912.7,"l":99864.21,"c":100376.34,"v":3},{"d":"2003-08-15","o":98327.84,"h":98327.84,"l":98327.84,"c":98327.84,"v":0},{"d":"2003-08-18","o":98839.96,"h":98839.96,"l":98327.84,"c":98839.96,"v":1},{"d":"2003-08-19","o":98839.96,"h":98839.96,"l":98327.84,"c":98839.96,"v":1},{"d":"2003-08-20","o":98839.96,"h":98839.96,"l":97303.59,"c":97815.71,"v":1},{"d":"2003-08-21","o":101400.58,"h":102424.83,"l":100376.34,"c":101912.7,"v":1},{"d":"2003-08-22","o":99864.21,"h":100376.34,"l":99864.21,"c":100376.34,"v":3},{"d":"2003-08-25","o":100376.34,"h":100376.34,"l":98327.84,"c":98327.84,"v":1},{"d":"2003-08-26","o":98839.96,"h":98839.96,"l":98327.84,"c":98839.96,"v":1},{"d":"2003-08-27","o":101912.7,"h":101912.7,"l":98839.96,"c":99352.09,"v":1},{"d":"2003-08-28","o":99352.09,"h":99352.09,"l":98327.84,"c":98839.96,"v":2},{"d":"2003-08-29","o":98839.96,"h":98839.96,"l":97815.71,"c":98327.84,"v":1},{"d":"2003-09-02","o":98327.84,"h":98327.84,"l":97815.71,"c":98327.84,"v":1},{"d":"2003-09-03","o":98327.84,"h":98327.84,"l":97303.59,"c":97303.59,"v":1},{"d":"2003-09-04","o":98327.84,"h":99352.09,"l":97815.71,"c":98327.84,"v":2},{"d":"2003-09-05","o":98327.84,"h":98327.84,"l":97815.71,"c":97815.71,"v":2},{"d":"2003-09-08","o":99352.09,"h":99352.09,"l":98327.84,"c":98839.96,"v":1},{"d":"2003-09-09","o":99352.09,"h":107033.95,"l":98839.96,"c":107033.95,"v":3},{"d":"2003-09-10","o":110618.82,"h":112667.31,"l":108058.2,"c":112155.19,"v":3},{"d":"2003-09-11","o":112667.31,"h":112667.31,"l":108058.2,"c":108570.32,"v":2},{"d":"2003-09-12","o":108058.2,"h":111643.06,"l":108058.2,"c":108570.32,"v":2},{"d":"2003-09-15","o":110106.7,"h":112667.31,"l":109082.45,"c":110618.82,"v":1},{"d":"2003-09-16","o":110618.82,"h":111130.94,"l":108570.32,"c":109082.45,"v":1},{"d":"2003-09-17","o":108058.2,"h":109082.45,"l":105497.58,"c":106009.7,"v":2},{"d":"2003-09-18","o":104985.45,"h":104985.45,"l":102936.95,"c":103449.08,"v":1},{"d":"2003-09-19","o":102424.83,"h":104473.33,"l":102424.83,"c":102936.95,"v":2},{"d":"2003-09-22","o":102424.83,"h":102424.83,"l":100888.46,"c":101400.58,"v":1},{"d":"2003-09-23","o":101912.7,"h":101912.7,"l":100888.46,"c":101912.7,"v":1},{"d":"2003-09-24","o":101912.7,"h":107546.07,"l":101912.7,"c":102424.83,"v":2},{"d":"2003-09-25","o":104473.33,"h":104473.33,"l":100376.34,"c":102424.83,"v":0},{"d":"2003-09-26","o":102424.83,"h":102424.83,"l":100376.34,"c":100376.34,"v":0},{"d":"2003-09-29","o":99864.21,"h":100376.34,"l":98327.84,"c":99864.21,"v":1},{"d":"2003-09-30","o":99864.21,"h":100376.34,"l":97815.71,"c":100376.34,"v":1},{"d":"2003-10-01","o":99864.21,"h":101400.58,"l":98327.84,"c":101400.58,"v":1},{"d":"2003-10-02","o":100376.34,"h":101912.7,"l":100376.34,"c":100376.34,"v":1},{"d":"2003-10-03","o":99864.21,"h":100888.46,"l":96791.46,"c":97815.71,"v":2},{"d":"2003-10-06","o":97815.71,"h":99352.09,"l":96279.34,"c":96279.34,"v":1},{"d":"2003-10-07","o":97303.59,"h":97303.59,"l":93206.59,"c":96791.46,"v":1},{"d":"2003-10-08","o":96279.34,"h":98839.96,"l":96279.34,"c":96791.46,"v":1},{"d":"2003-10-09","o":97303.59,"h":98839.96,"l":96279.34,"c":98327.84,"v":1},{"d":"2003-10-10","o":97303.59,"h":98839.96,"l":96279.34,"c":96279.34,"v":0},{"d":"2003-10-13","o":96791.46,"h":97815.71,"l":96791.46,"c":97303.59,"v":0},{"d":"2003-10-14","o":97815.71,"h":99352.09,"l":97815.71,"c":98839.96,"v":0},{"d":"2003-10-15","o":99352.09,"h":102424.83,"l":97303.59,"c":102424.83,"v":1},{"d":"2003-10-16","o":102424.83,"h":107033.95,"l":102424.83,"c":107033.95,"v":2},{"d":"2003-10-17","o":105497.58,"h":111643.06,"l":104985.45,"c":105497.58,"v":1},{"d":"2003-10-20","o":106009.7,"h":111643.06,"l":104985.45,"c":105497.58,"v":1},{"d":"2003-10-21","o":106521.82,"h":109082.45,"l":104985.45,"c":106521.82,"v":2},{"d":"2003-10-22","o":108058.2,"h":110618.82,"l":107546.07,"c":108570.32,"v":3},{"d":"2003-10-23","o":111130.94,"h":111643.06,"l":110106.7,"c":110618.82,"v":2},{"d":"2003-10-24","o":111643.06,"h":115227.94,"l":111130.94,"c":113691.56,"v":3},{"d":"2003-10-27","o":117788.55,"h":132128.03,"l":117788.55,"c":128031.04,"v":7},{"d":"2003-10-28","o":135712.91,"h":145443.27,"l":133152.28,"c":133152.28,"v":6},{"d":"2003-10-29","o":144931.14,"h":147491.75,"l":140834.14,"c":145955.39,"v":7},{"d":"2003-10-30","o":143394.77,"h":150564.5,"l":120349.17,"c":123421.92,"v":11},{"d":"2003-10-31","o":125470.41,"h":125982.54,"l":118300.68,"c":122909.8,"v":6},{"d":"2003-11-03","o":127518.91,"h":135200.78,"l":125470.41,"c":133152.28,"v":4},{"d":"2003-11-04","o":138273.52,"h":143394.77,"l":136225.03,"c":136225.03,"v":3},{"d":"2003-11-05","o":142370.52,"h":143906.89,"l":140322.02,"c":142882.64,"v":3},{"d":"2003-11-06","o":145955.39,"h":145955.39,"l":140322.02,"c":140834.14,"v":3},{"d":"2003-11-07","o":143906.89,"h":144931.14,"l":141858.39,"c":142370.52,"v":2},{"d":"2003-11-10","o":145443.27,"h":147491.75,"l":143394.77,"c":143906.89,"v":3},{"d":"2003-11-11","o":142882.64,"h":143394.77,"l":140834.14,"c":140834.14,"v":2},{"d":"2003-11-12","o":140834.14,"h":140834.14,"l":132128.03,"c":132128.03,"v":6},{"d":"2003-11-13","o":135712.91,"h":145443.27,"l":133152.28,"c":134688.66,"v":3},{"d":"2003-11-14","o":138785.64,"h":141346.27,"l":133152.28,"c":135712.91,"v":3},{"d":"2003-11-17","o":135712.91,"h":135712.91,"l":125982.54,"c":135712.91,"v":6},{"d":"2003-11-18","o":134176.53,"h":135200.78,"l":125470.41,"c":125470.41,"v":2},{"d":"2003-11-19","o":128031.04,"h":131103.78,"l":125982.54,"c":128031.04,"v":2},{"d":"2003-11-20","o":130079.53,"h":131615.91,"l":128031.04,"c":128543.16,"v":1},{"d":"2003-11-21","o":128031.04,"h":131615.91,"l":123421.92,"c":126494.66,"v":3},{"d":"2003-11-24","o":130591.66,"h":132128.03,"l":129055.29,"c":131615.91,"v":2},{"d":"2003-11-25","o":130591.66,"h":130591.66,"l":127518.91,"c":129567.41,"v":2},{"d":"2003-11-26","o":135712.91,"h":135712.91,"l":131615.91,"c":131615.91,"v":2},{"d":"2003-11-28","o":133152.28,"h":133664.41,"l":132128.03,"c":132128.03,"v":2},{"d":"2003-12-01","o":134176.53,"h":134176.53,"l":128031.04,"c":129567.41,"v":3},{"d":"2003-12-02","o":129567.41,"h":129567.41,"l":125470.41,"c":125470.41,"v":1},{"d":"2003-12-03","o":130591.66,"h":130591.66,"l":123421.92,"c":124958.29,"v":2},{"d":"2003-12-04","o":129055.29,"h":129055.29,"l":122397.67,"c":122397.67,"v":1},{"d":"2003-12-05","o":127006.79,"h":127006.79,"l":120861.3,"c":122397.67,"v":1},{"d":"2003-12-08","o":122909.8,"h":124446.17,"l":121373.42,"c":121885.55,"v":1},{"d":"2003-12-09","o":125470.41,"h":125470.41,"l":121885.55,"c":124958.29,"v":1},{"d":"2003-12-10","o":124446.17,"h":124446.17,"l":121885.55,"c":121885.55,"v":1},{"d":"2003-12-11","o":122397.67,"h":122397.67,"l":120349.17,"c":121885.55,"v":1},{"d":"2003-12-12","o":123421.92,"h":123421.92,"l":119837.05,"c":120349.17,"v":1},{"d":"2003-12-15","o":122397.67,"h":122909.8,"l":119837.05,"c":119837.05,"v":3},{"d":"2003-12-16","o":119837.05,"h":120861.3,"l":118812.8,"c":119324.93,"v":1},{"d":"2003-12-17","o":118300.68,"h":128031.04,"l":118300.68,"c":122397.67,"v":1},{"d":"2003-12-18","o":124446.17,"h":128543.16,"l":123421.92,"c":128031.04,"v":1},{"d":"2003-12-19","o":128031.04,"h":129567.41,"l":127006.79,"c":127006.79,"v":1},{"d":"2003-12-22","o":120861.3,"h":122397.67,"l":120349.17,"c":122397.67,"v":2},{"d":"2003-12-23","o":123421.92,"h":123421.92,"l":118300.68,"c":118300.68,"v":1},{"d":"2003-12-24","o":117788.55,"h":121885.55,"l":115740.05,"c":116764.3,"v":1},{"d":"2003-12-26","o":115740.05,"h":118812.8,"l":113179.44,"c":114203.69,"v":1},{"d":"2003-12-29","o":117788.55,"h":118812.8,"l":115740.05,"c":118812.8,"v":1},{"d":"2003-12-30","o":118812.8,"h":118812.8,"l":116252.18,"c":116252.18,"v":1},{"d":"2003-12-31","o":116252.18,"h":120349.17,"l":115740.05,"c":115740.05,"v":1},{"d":"2004-01-02","o":116764.3,"h":122909.8,"l":116764.3,"c":120861.3,"v":1},{"d":"2004-01-05","o":122397.67,"h":122909.8,"l":119324.93,"c":119837.05,"v":1},{"d":"2004-01-06","o":120349.17,"h":120349.17,"l":118300.68,"c":118300.68,"v":1},{"d":"2004-01-07","o":117788.55,"h":118300.68,"l":116252.18,"c":117788.55,"v":3},{"d":"2004-01-08","o":131103.78,"h":131103.78,"l":120349.17,"c":120349.17,"v":6},{"d":"2004-01-09","o":122397.67,"h":122397.67,"l":118812.8,"c":118812.8,"v":4},{"d":"2004-01-12","o":119324.93,"h":119837.05,"l":117788.55,"c":118812.8,"v":4},{"d":"2004-01-13","o":118812.8,"h":118812.8,"l":116252.18,"c":117276.43,"v":5},{"d":"2004-01-14","o":117788.55,"h":132640.16,"l":117276.43,"c":128543.16,"v":8},{"d":"2004-01-15","o":129567.41,"h":133152.28,"l":128543.16,"c":129567.41,"v":5},{"d":"2004-01-16","o":132640.16,"h":132640.16,"l":128543.16,"c":130079.53,"v":3},{"d":"2004-01-20","o":133152.28,"h":142370.52,"l":131103.78,"c":141858.39,"v":6},{"d":"2004-01-21","o":150052.38,"h":150052.38,"l":143394.77,"c":145955.39,"v":4},{"d":"2004-01-22","o":148516,"h":151076.62,"l":148516,"c":151076.62,"v":6},{"d":"2004-01-23","o":150564.5,"h":151076.62,"l":138785.64,"c":138785.64,"v":7},{"d":"2004-01-26","o":143394.77,"h":150564.5,"l":141346.27,"c":150564.5,"v":3},{"d":"2004-01-27","o":151076.62,"h":152613,"l":149028.12,"c":149028.12,"v":6},{"d":"2004-01-28","o":152100.88,"h":167976.72,"l":151076.62,"c":166440.34,"v":11},{"d":"2004-01-29","o":174122.22,"h":198192.05,"l":172073.72,"c":188461.69,"v":10},{"d":"2004-01-30","o":198704.17,"h":221749.75,"l":198192.05,"c":217652.77,"v":12},{"d":"2004-02-02","o":235577.11,"h":248380.22,"l":172585.84,"c":173610.09,"v":28},{"d":"2004-02-03","o":179243.45,"h":209970.91,"l":179243.45,"c":205361.78,"v":13},{"d":"2004-02-04","o":206898.16,"h":206898.16,"l":182316.2,"c":189485.94,"v":8},{"d":"2004-02-05","o":199728.42,"h":201776.92,"l":191022.31,"c":197679.92,"v":3},{"d":"2004-02-06","o":201776.92,"h":204337.53,"l":198704.17,"c":200752.67,"v":3},{"d":"2004-02-09","o":204337.53,"h":214580.02,"l":203313.28,"c":209970.91,"v":5},{"d":"2004-02-10","o":217140.64,"h":217140.64,"l":204849.66,"c":208946.66,"v":3},{"d":"2004-02-11","o":216116.39,"h":216116.39,"l":202801.16,"c":207922.41,"v":4},{"d":"2004-02-12","o":208434.53,"h":208434.53,"l":202801.16,"c":204849.66,"v":2},{"d":"2004-02-13","o":204337.53,"h":214580.02,"l":195119.3,"c":214580.02,"v":5},{"d":"2004-02-17","o":215092.14,"h":215092.14,"l":205361.78,"c":208946.66,"v":2},{"d":"2004-02-18","o":209970.91,"h":214580.02,"l":205361.78,"c":207410.28,"v":2},{"d":"2004-02-19","o":207410.28,"h":208946.66,"l":205361.78,"c":205873.91,"v":2},{"d":"2004-02-20","o":204849.66,"h":205873.91,"l":201776.92,"c":202289.05,"v":2},{"d":"2004-02-23","o":205361.78,"h":205361.78,"l":166440.34,"c":188461.69,"v":11},{"d":"2004-02-24","o":186925.31,"h":186925.31,"l":179755.58,"c":183340.45,"v":2},{"d":"2004-02-25","o":187437.44,"h":188461.69,"l":184364.69,"c":184364.69,"v":3},{"d":"2004-02-26","o":191534.44,"h":194607.17,"l":187949.56,"c":192046.56,"v":3},{"d":"2004-02-27","o":197167.8,"h":208434.53,"l":194607.17,"c":200240.55,"v":6},{"d":"2004-03-01","o":200752.67,"h":201264.8,"l":195119.3,"c":199728.42,"v":4},{"d":"2004-03-02","o":200752.67,"h":214580.02,"l":199216.3,"c":202289.05,"v":6},{"d":"2004-03-03","o":203825.41,"h":203825.41,"l":195631.42,"c":196143.55,"v":3},{"d":"2004-03-04","o":196143.55,"h":201776.92,"l":195631.42,"c":201776.92,"v":3},{"d":"2004-03-05","o":201776.92,"h":202289.05,"l":197167.8,"c":197167.8,"v":2},{"d":"2004-03-08","o":198704.17,"h":199216.3,"l":185388.94,"c":186925.31,"v":6},{"d":"2004-03-09","o":194607.17,"h":194607.17,"l":185388.94,"c":193070.81,"v":2},{"d":"2004-03-10","o":189485.94,"h":189485.94,"l":183340.45,"c":183340.45,"v":2},{"d":"2004-03-11","o":181804.08,"h":181804.08,"l":168488.84,"c":169513.09,"v":7},{"d":"2004-03-12","o":169513.09,"h":179243.45,"l":169513.09,"c":175146.45,"v":3},{"d":"2004-03-15","o":172073.72,"h":172073.72,"l":161319.11,"c":163879.73,"v":4},{"d":"2004-03-16","o":161319.11,"h":162343.36,"l":154149.38,"c":158758.48,"v":2},{"d":"2004-03-17","o":158758.48,"h":178219.2,"l":158758.48,"c":175146.45,"v":4},{"d":"2004-03-18","o":177707.08,"h":179243.45,"l":163879.73,"c":171049.47,"v":2},{"d":"2004-03-19","o":174122.22,"h":177194.95,"l":169000.97,"c":169513.09,"v":1},{"d":"2004-03-22","o":167976.72,"h":167976.72,"l":163879.73,"c":164903.98,"v":1},{"d":"2004-03-23","o":163879.73,"h":171049.47,"l":163879.73,"c":164903.98,"v":1},{"d":"2004-03-24","o":169000.97,"h":169000.97,"l":163879.73,"c":166440.34,"v":1},{"d":"2004-03-25","o":167976.72,"h":174122.22,"l":167976.72,"c":174122.22,"v":1},{"d":"2004-03-26","o":175658.58,"h":192046.56,"l":175658.58,"c":186413.19,"v":3},{"d":"2004-03-29","o":195119.3,"h":195119.3,"l":189485.94,"c":192046.56,"v":1},{"d":"2004-03-30","o":192046.56,"h":192046.56,"l":176682.83,"c":184364.69,"v":1},{"d":"2004-03-31","o":182828.33,"h":182828.33,"l":176682.83,"c":179755.58,"v":1},{"d":"2004-04-01","o":184364.69,"h":185388.94,"l":181804.08,"c":181804.08,"v":1},{"d":"2004-04-02","o":181804.08,"h":181804.08,"l":179243.45,"c":179755.58,"v":0},{"d":"2004-04-05","o":181804.08,"h":186925.31,"l":181291.95,"c":185901.06,"v":2},{"d":"2004-04-06","o":186925.31,"h":192046.56,"l":181804.08,"c":187437.44,"v":1},{"d":"2004-04-07","o":189485.94,"h":189485.94,"l":181291.95,"c":183340.45,"v":1},{"d":"2004-04-08","o":181804.08,"h":184364.69,"l":176682.83,"c":184364.69,"v":2},{"d":"2004-04-12","o":184364.69,"h":189485.94,"l":182316.2,"c":188461.69,"v":3},{"d":"2004-04-13","o":191022.31,"h":194607.17,"l":184876.81,"c":186925.31,"v":4},{"d":"2004-04-14","o":186413.19,"h":194095.05,"l":186413.19,"c":189485.94,"v":2},{"d":"2004-04-15","o":193070.81,"h":193582.92,"l":189485.94,"c":190510.19,"v":5},{"d":"2004-04-16","o":195119.3,"h":197167.8,"l":191022.31,"c":191022.31,"v":6},{"d":"2004-04-19","o":194607.17,"h":202289.05,"l":192558.69,"c":199728.42,"v":6},{"d":"2004-04-20","o":204337.53,"h":208434.53,"l":204337.53,"c":206898.16,"v":9},{"d":"2004-04-21","o":212531.52,"h":214580.02,"l":205873.91,"c":206386.03,"v":8},{"d":"2004-04-22","o":208434.53,"h":212019.41,"l":204849.66,"c":204849.66,"v":6},{"d":"2004-04-23","o":204849.66,"h":212531.52,"l":197167.8,"c":212019.41,"v":9},{"d":"2004-04-26","o":212531.52,"h":221237.64,"l":212531.52,"c":221237.64,"v":11},{"d":"2004-04-27","o":221237.64,"h":221237.64,"l":217652.77,"c":220725.52,"v":5},{"d":"2004-04-28","o":221237.64,"h":233528.61,"l":220725.52,"c":232504.36,"v":7},{"d":"2004-04-29","o":239161.98,"h":276547.03,"l":235577.11,"c":256062.08,"v":16},{"d":"2004-04-30","o":254013.58,"h":271937.94,"l":231480.11,"c":240698.34,"v":14},{"d":"2004-05-03","o":250940.83,"h":268865.19,"l":235577.11,"c":238137.73,"v":13},{"d":"2004-05-04","o":230455.88,"h":230455.88,"l":212019.41,"c":217652.77,"v":11},{"d":"2004-05-05","o":229943.75,"h":229943.75,"l":218164.89,"c":221749.75,"v":6},{"d":"2004-05-06","o":224310.38,"h":225334.62,"l":217652.77,"c":217652.77,"v":7},{"d":"2004-05-07","o":220213.39,"h":220213.39,"l":206386.03,"c":206898.16,"v":5},{"d":"2004-05-10","o":206898.16,"h":206898.16,"l":181804.08,"c":196655.67,"v":10},{"d":"2004-05-11","o":203313.28,"h":219701.27,"l":202289.05,"c":207410.28,"v":4},{"d":"2004-05-12","o":217652.77,"h":217652.77,"l":199728.42,"c":204849.66,"v":5},{"d":"2004-05-13","o":215092.14,"h":215092.14,"l":204849.66,"c":210483.03,"v":4},{"d":"2004-05-14","o":212019.41,"h":213043.64,"l":207410.28,"c":212531.52,"v":2},{"d":"2004-05-17","o":212531.52,"h":212531.52,"l":202801.16,"c":202801.16,"v":4},{"d":"2004-05-18","o":200240.55,"h":207410.28,"l":195631.42,"c":197167.8,"v":4},{"d":"2004-05-19","o":197679.92,"h":203825.41,"l":197167.8,"c":198192.05,"v":2},{"d":"2004-05-20","o":202289.05,"h":202289.05,"l":194095.05,"c":195119.3,"v":1},{"d":"2004-05-21","o":199728.42,"h":202289.05,"l":187949.56,"c":189485.94,"v":5},{"d":"2004-05-24","o":193582.92,"h":193582.92,"l":184364.69,"c":184364.69,"v":3},{"d":"2004-05-25","o":184876.81,"h":186925.31,"l":177194.95,"c":178731.33,"v":11},{"d":"2004-05-26","o":185901.06,"h":185901.06,"l":178731.33,"c":181804.08,"v":5},{"d":"2004-05-27","o":184364.69,"h":184364.69,"l":179243.45,"c":179755.58,"v":3},{"d":"2004-05-28","o":180267.7,"h":180267.7,"l":176682.83,"c":177707.08,"v":3},{"d":"2004-06-01","o":185901.06,"h":185901.06,"l":172073.72,"c":172585.84,"v":4},{"d":"2004-06-02","o":173610.09,"h":179243.45,"l":172585.84,"c":174634.33,"v":3},{"d":"2004-06-03","o":176170.7,"h":180267.7,"l":174122.22,"c":174634.33,"v":5},{"d":"2004-06-04","o":176682.83,"h":179755.58,"l":176170.7,"c":177194.95,"v":2},{"d":"2004-06-07","o":179755.58,"h":184364.69,"l":179243.45,"c":183340.45,"v":4},{"d":"2004-06-08","o":184364.69,"h":192046.56,"l":184364.69,"c":190510.19,"v":2},{"d":"2004-06-09","o":191022.31,"h":191534.44,"l":186925.31,"c":187437.44,"v":4},{"d":"2004-06-10","o":189485.94,"h":191534.44,"l":186413.19,"c":186413.19,"v":1},{"d":"2004-06-14","o":188461.69,"h":188461.69,"l":179243.45,"c":179243.45,"v":2},{"d":"2004-06-15","o":181804.08,"h":187437.44,"l":179755.58,"c":179755.58,"v":1},{"d":"2004-06-16","o":183852.58,"h":183852.58,"l":176682.83,"c":179243.45,"v":1},{"d":"2004-06-17","o":182828.33,"h":183340.45,"l":179243.45,"c":179243.45,"v":1},{"d":"2004-06-18","o":179243.45,"h":181291.95,"l":175658.58,"c":179243.45,"v":1},{"d":"2004-06-21","o":181291.95,"h":181291.95,"l":179243.45,"c":179243.45,"v":0},{"d":"2004-06-22","o":179243.45,"h":179243.45,"l":176682.83,"c":178731.33,"v":2},{"d":"2004-06-23","o":181291.95,"h":181291.95,"l":176170.7,"c":176170.7,"v":2},{"d":"2004-06-24","o":176682.83,"h":176682.83,"l":173610.09,"c":174122.22,"v":2},{"d":"2004-06-25","o":177707.08,"h":177707.08,"l":172585.84,"c":173610.09,"v":1},{"d":"2004-06-28","o":174122.22,"h":174122.22,"l":170537.34,"c":171049.47,"v":1},{"d":"2004-06-29","o":169000.97,"h":171561.59,"l":169000.97,"c":171561.59,"v":2},{"d":"2004-06-30","o":171561.59,"h":176682.83,"l":170537.34,"c":176170.7,"v":1},{"d":"2004-07-01","o":178731.33,"h":179243.45,"l":172073.72,"c":179243.45,"v":0},{"d":"2004-07-02","o":180779.83,"h":180779.83,"l":176682.83,"c":178219.2,"v":0},{"d":"2004-07-06","o":178731.33,"h":178731.33,"l":175146.45,"c":175146.45,"v":1},{"d":"2004-07-07","o":179243.45,"h":181291.95,"l":175146.45,"c":179243.45,"v":1},{"d":"2004-07-08","o":178731.33,"h":179755.58,"l":174122.22,"c":174634.33,"v":1},{"d":"2004-07-09","o":175146.45,"h":180267.7,"l":172073.72,"c":172073.72,"v":1},{"d":"2004-07-12","o":172073.72,"h":173097.97,"l":169513.09,"c":170537.34,"v":1},{"d":"2004-07-13","o":169513.09,"h":173610.09,"l":169000.97,"c":173610.09,"v":1},{"d":"2004-07-14","o":174122.22,"h":174122.22,"l":171561.59,"c":174122.22,"v":0},{"d":"2004-07-15","o":169513.09,"h":174122.22,"l":169513.09,"c":169513.09,"v":0},{"d":"2004-07-16","o":173097.97,"h":173097.97,"l":169513.09,"c":172073.72,"v":0},{"d":"2004-07-19","o":170025.22,"h":171561.59,"l":141346.27,"c":148516,"v":6},{"d":"2004-07-20","o":153637.25,"h":157734.23,"l":140834.14,"c":140834.14,"v":3},{"d":"2004-07-21","o":140834.14,"h":142882.64,"l":120861.3,"c":124958.29,"v":3},{"d":"2004-07-22","o":128031.04,"h":129567.41,"l":118300.68,"c":120861.3,"v":6},{"d":"2004-07-23","o":117788.55,"h":121373.42,"l":114203.69,"c":118300.68,"v":3},{"d":"2004-07-26","o":120861.3,"h":130079.53,"l":115740.05,"c":130079.53,"v":2},{"d":"2004-07-27","o":130591.66,"h":138273.52,"l":125470.41,"c":130079.53,"v":4},{"d":"2004-07-28","o":133152.28,"h":139809.89,"l":133152.28,"c":136737.14,"v":1},{"d":"2004-07-29","o":140322.02,"h":140322.02,"l":127006.79,"c":133152.28,"v":2},{"d":"2004-07-30","o":135712.91,"h":138273.52,"l":133664.41,"c":133664.41,"v":1},{"d":"2004-08-02","o":134176.53,"h":138273.52,"l":133152.28,"c":134688.66,"v":0},{"d":"2004-08-03","o":130591.66,"h":130591.66,"l":111643.06,"c":112667.31,"v":4},{"d":"2004-08-04","o":112667.31,"h":112667.31,"l":110618.82,"c":112667.31,"v":4},{"d":"2004-08-05","o":116252.18,"h":117788.55,"l":115227.94,"c":115227.94,"v":5},{"d":"2004-08-06","o":117788.55,"h":117788.55,"l":112667.31,"c":112667.31,"v":2},{"d":"2004-08-09","o":113179.44,"h":113179.44,"l":112667.31,"c":112667.31,"v":2},{"d":"2004-08-10","o":112667.31,"h":113179.44,"l":112667.31,"c":112667.31,"v":2},{"d":"2004-08-11","o":117276.43,"h":117276.43,"l":112667.31,"c":112667.31,"v":3},{"d":"2004-08-12","o":112667.31,"h":112667.31,"l":111643.06,"c":112155.19,"v":0},{"d":"2004-08-13","o":112155.19,"h":112667.31,"l":110106.7,"c":110618.82,"v":1},{"d":"2004-08-16","o":112667.31,"h":112667.31,"l":110106.7,"c":110106.7,"v":1},{"d":"2004-08-17","o":110106.7,"h":110618.82,"l":107546.07,"c":107546.07,"v":1},{"d":"2004-08-18","o":110106.7,"h":110618.82,"l":109082.45,"c":110106.7,"v":1},{"d":"2004-08-19","o":112667.31,"h":112667.31,"l":110618.82,"c":111643.06,"v":1},{"d":"2004-08-20","o":112667.31,"h":112667.31,"l":111643.06,"c":111643.06,"v":1},{"d":"2004-08-23","o":112667.31,"h":112667.31,"l":111643.06,"c":112155.19,"v":1},{"d":"2004-08-24","o":111643.06,"h":112155.19,"l":111643.06,"c":112155.19,"v":1},{"d":"2004-08-25","o":112155.19,"h":115740.05,"l":111643.06,"c":115740.05,"v":2},{"d":"2004-08-26","o":116252.18,"h":126494.66,"l":116252.18,"c":121373.42,"v":3},{"d":"2004-08-27","o":122909.8,"h":126494.66,"l":121885.55,"c":125470.41,"v":1},{"d":"2004-08-30","o":125470.41,"h":127518.91,"l":123421.92,"c":124446.17,"v":2},{"d":"2004-08-31","o":127518.91,"h":127518.91,"l":121885.55,"c":121885.55,"v":1},{"d":"2004-09-01","o":120861.3,"h":124446.17,"l":120349.17,"c":122397.67,"v":0},{"d":"2004-09-02","o":124958.29,"h":128543.16,"l":121373.42,"c":125982.54,"v":1},{"d":"2004-09-03","o":127518.91,"h":130079.53,"l":126494.66,"c":127518.91,"v":0},{"d":"2004-09-07","o":133152.28,"h":133152.28,"l":128031.04,"c":130591.66,"v":1},{"d":"2004-09-08","o":130591.66,"h":131103.78,"l":126494.66,"c":131103.78,"v":1},{"d":"2004-09-09","o":131615.91,"h":135200.78,"l":131103.78,"c":132128.03,"v":1},{"d":"2004-09-10","o":133152.28,"h":133152.28,"l":124446.17,"c":125982.54,"v":2},{"d":"2004-09-13","o":129055.29,"h":132128.03,"l":128031.04,"c":128031.04,"v":2},{"d":"2004-09-14","o":128031.04,"h":132128.03,"l":125982.54,"c":125982.54,"v":2},{"d":"2004-09-15","o":125470.41,"h":126494.66,"l":120349.17,"c":125470.41,"v":2},{"d":"2004-09-16","o":124958.29,"h":124958.29,"l":119837.05,"c":119837.05,"v":2},{"d":"2004-09-17","o":120349.17,"h":122397.67,"l":120349.17,"c":121373.42,"v":1},{"d":"2004-09-20","o":122909.8,"h":127518.91,"l":121373.42,"c":125470.41,"v":3},{"d":"2004-09-21","o":130079.53,"h":130079.53,"l":125470.41,"c":125982.54,"v":1},{"d":"2004-09-22","o":127006.79,"h":127006.79,"l":124446.17,"c":124958.29,"v":1},{"d":"2004-09-23","o":128031.04,"h":130079.53,"l":123421.92,"c":126494.66,"v":1},{"d":"2004-09-24","o":126494.66,"h":128031.04,"l":123934.05,"c":125470.41,"v":1},{"d":"2004-09-27","o":125470.41,"h":130591.66,"l":124958.29,"c":124958.29,"v":1},{"d":"2004-09-28","o":125982.54,"h":128031.04,"l":125982.54,"c":127006.79,"v":1},{"d":"2004-09-29","o":127006.79,"h":127006.79,"l":122909.8,"c":123421.92,"v":1},{"d":"2004-09-30","o":123421.92,"h":125470.41,"l":121885.55,"c":122909.8,"v":1},{"d":"2004-10-01","o":122909.8,"h":128031.04,"l":122909.8,"c":124446.17,"v":1},{"d":"2004-10-04","o":125470.41,"h":127518.91,"l":122909.8,"c":122909.8,"v":3},{"d":"2004-10-05","o":122909.8,"h":124958.29,"l":122397.67,"c":122909.8,"v":1},{"d":"2004-10-06","o":122909.8,"h":122909.8,"l":119837.05,"c":120349.17,"v":1},{"d":"2004-10-07","o":120349.17,"h":122909.8,"l":120349.17,"c":121885.55,"v":1},{"d":"2004-10-08","o":122909.8,"h":122909.8,"l":120349.17,"c":121373.42,"v":1},{"d":"2004-10-11","o":122909.8,"h":122909.8,"l":118300.68,"c":118812.8,"v":1},{"d":"2004-10-12","o":119837.05,"h":119837.05,"l":110618.82,"c":115227.94,"v":3},{"d":"2004-10-13","o":112667.31,"h":115227.94,"l":102936.95,"c":102936.95,"v":5},{"d":"2004-10-14","o":102936.95,"h":111130.94,"l":102936.95,"c":110618.82,"v":2},{"d":"2004-10-15","o":110618.82,"h":111643.06,"l":107546.07,"c":107546.07,"v":1},{"d":"2004-10-18","o":111643.06,"h":111643.06,"l":106521.82,"c":109082.45,"v":3},{"d":"2004-10-19","o":110106.7,"h":110106.7,"l":106009.7,"c":106009.7,"v":1},{"d":"2004-10-20","o":104985.45,"h":112667.31,"l":104473.33,"c":107033.95,"v":4},{"d":"2004-10-21","o":106009.7,"h":106521.82,"l":104473.33,"c":106521.82,"v":1},{"d":"2004-10-22","o":107546.07,"h":107546.07,"l":106009.7,"c":107546.07,"v":1},{"d":"2004-10-25","o":108570.32,"h":108570.32,"l":106009.7,"c":106521.82,"v":1},{"d":"2004-10-26","o":107546.07,"h":107546.07,"l":106009.7,"c":106521.82,"v":1},{"d":"2004-10-27","o":104985.45,"h":104985.45,"l":102936.95,"c":104473.33,"v":1},{"d":"2004-10-28","o":103449.08,"h":104985.45,"l":94742.97,"c":97303.59,"v":3},{"d":"2004-10-29","o":97303.59,"h":97303.59,"l":95255.09,"c":95767.22,"v":1},{"d":"2004-11-01","o":96791.46,"h":99352.09,"l":96791.46,"c":98327.84,"v":1},{"d":"2004-11-02","o":97815.71,"h":101912.7,"l":97815.71,"c":101912.7,"v":1},{"d":"2004-11-03","o":102424.83,"h":110618.82,"l":100376.34,"c":101400.58,"v":1},{"d":"2004-11-04","o":101912.7,"h":101912.7,"l":101400.58,"c":101400.58,"v":1},{"d":"2004-11-05","o":101912.7,"h":104473.33,"l":101400.58,"c":102424.83,"v":2},{"d":"2004-11-08","o":102936.95,"h":110618.82,"l":102936.95,"c":109594.57,"v":3},{"d":"2004-11-09","o":114203.69,"h":114203.69,"l":107546.07,"c":111130.94,"v":4},{"d":"2004-11-10","o":111130.94,"h":113691.56,"l":107546.07,"c":109082.45,"v":2},{"d":"2004-11-11","o":110106.7,"h":111130.94,"l":107546.07,"c":108058.2,"v":0},{"d":"2004-11-12","o":109594.57,"h":110106.7,"l":107546.07,"c":108058.2,"v":1},{"d":"2004-11-15","o":110106.7,"h":114203.69,"l":110106.7,"c":114203.69,"v":5},{"d":"2004-11-16","o":114203.69,"h":116252.18,"l":110618.82,"c":114715.81,"v":3},{"d":"2004-11-17","o":114203.69,"h":114203.69,"l":104985.45,"c":104985.45,"v":5},{"d":"2004-11-18","o":103449.08,"h":103961.2,"l":98839.96,"c":101400.58,"v":3},{"d":"2004-11-19","o":101400.58,"h":101912.7,"l":100376.34,"c":101912.7,"v":2},{"d":"2004-11-22","o":101912.7,"h":103961.2,"l":99864.21,"c":101400.58,"v":2},{"d":"2004-11-23","o":101400.58,"h":101400.58,"l":95255.09,"c":96279.34,"v":5},{"d":"2004-11-24","o":95767.22,"h":96279.34,"l":92694.47,"c":93718.72,"v":4},{"d":"2004-11-26","o":93718.72,"h":94742.97,"l":92694.47,"c":93206.59,"v":2},{"d":"2004-11-29","o":93718.72,"h":93718.72,"l":85012.61,"c":86548.98,"v":5},{"d":"2004-11-30","o":86548.98,"h":86548.98,"l":76818.62,"c":80403.49,"v":7},{"d":"2004-12-01","o":81939.87,"h":94230.84,"l":80915.62,"c":93718.72,"v":5},{"d":"2004-12-02","o":95255.09,"h":103961.2,"l":94742.97,"c":100376.34,"v":5},{"d":"2004-12-03","o":103449.08,"h":107033.95,"l":102424.83,"c":103449.08,"v":3},{"d":"2004-12-06","o":98839.96,"h":101400.58,"l":93718.72,"c":96791.46,"v":3},{"d":"2004-12-07","o":93718.72,"h":97303.59,"l":92694.47,"c":97303.59,"v":2},{"d":"2004-12-08","o":92182.34,"h":95767.22,"l":92182.34,"c":92694.47,"v":2},{"d":"2004-12-09","o":93718.72,"h":98839.96,"l":93206.59,"c":98327.84,"v":2},{"d":"2004-12-10","o":96791.46,"h":98327.84,"l":94742.97,"c":97815.71,"v":1},{"d":"2004-12-13","o":97303.59,"h":98839.96,"l":96791.46,"c":98839.96,"v":1},{"d":"2004-12-14","o":99864.21,"h":99864.21,"l":94742.97,"c":94742.97,"v":1},{"d":"2004-12-15","o":94742.97,"h":97303.59,"l":93206.59,"c":95255.09,"v":1},{"d":"2004-12-16","o":99864.21,"h":99864.21,"l":93206.59,"c":94742.97,"v":2},{"d":"2004-12-17","o":93718.72,"h":97303.59,"l":92694.47,"c":97303.59,"v":1},{"d":"2004-12-20","o":94742.97,"h":99864.21,"l":92694.47,"c":97815.71,"v":1},{"d":"2004-12-21","o":96279.34,"h":97303.59,"l":92182.34,"c":92694.47,"v":2},{"d":"2004-12-22","o":92694.47,"h":93206.59,"l":89621.73,"c":93206.59,"v":3},{"d":"2004-12-23","o":93206.59,"h":93206.59,"l":91670.23,"c":93206.59,"v":1},{"d":"2004-12-27","o":93206.59,"h":97815.71,"l":92694.47,"c":93206.59,"v":1},{"d":"2004-12-28","o":101912.7,"h":101912.7,"l":93206.59,"c":94742.97,"v":1},{"d":"2004-12-29","o":96791.46,"h":97303.59,"l":93718.72,"c":95767.22,"v":1},{"d":"2004-12-30","o":94742.97,"h":96791.46,"l":93718.72,"c":96791.46,"v":1},{"d":"2004-12-31","o":94742.97,"h":99864.21,"l":94230.84,"c":97303.59,"v":2},{"d":"2005-01-03","o":100376.34,"h":101912.7,"l":99352.09,"c":101912.7,"v":4},{"d":"2005-01-04","o":102424.83,"h":112155.19,"l":102424.83,"c":106009.7,"v":6},{"d":"2005-01-05","o":108570.32,"h":112667.31,"l":107546.07,"c":112155.19,"v":4},{"d":"2005-01-06","o":112667.31,"h":115227.94,"l":108570.32,"c":110106.7,"v":3},{"d":"2005-01-07","o":114715.81,"h":114715.81,"l":107033.95,"c":107546.07,"v":3},{"d":"2005-01-10","o":107546.07,"h":112155.19,"l":101912.7,"c":101912.7,"v":3},{"d":"2005-01-11","o":102424.83,"h":102424.83,"l":97815.71,"c":98327.84,"v":2},{"d":"2005-01-12","o":98327.84,"h":98839.96,"l":94742.97,"c":98327.84,"v":1},{"d":"2005-01-13","o":98327.84,"h":98839.96,"l":94742.97,"c":96791.46,"v":1},{"d":"2005-01-14","o":95767.22,"h":96791.46,"l":94742.97,"c":95767.22,"v":1},{"d":"2005-01-18","o":95255.09,"h":95255.09,"l":92694.47,"c":93206.59,"v":1},{"d":"2005-01-19","o":93206.59,"h":94742.97,"l":92694.47,"c":93206.59,"v":1},{"d":"2005-01-20","o":93718.72,"h":94742.97,"l":93206.59,"c":93206.59,"v":1},{"d":"2005-01-21","o":93206.59,"h":95767.22,"l":93206.59,"c":93718.72,"v":1},{"d":"2005-01-24","o":94230.84,"h":94230.84,"l":91670.23,"c":92182.34,"v":4},{"d":"2005-01-25","o":92182.34,"h":92182.34,"l":90133.85,"c":90133.85,"v":1},{"d":"2005-01-26","o":93206.59,"h":93206.59,"l":89621.73,"c":90133.85,"v":1},{"d":"2005-01-27","o":90133.85,"h":90133.85,"l":83988.36,"c":85524.73,"v":3},{"d":"2005-01-28","o":86548.98,"h":89109.6,"l":86036.86,"c":88085.35,"v":1},{"d":"2005-01-31","o":88597.48,"h":92182.34,"l":88085.35,"c":92182.34,"v":1},{"d":"2005-02-01","o":92182.34,"h":95767.22,"l":92182.34,"c":92182.34,"v":1},{"d":"2005-02-02","o":93206.59,"h":94742.97,"l":88597.48,"c":89621.73,"v":2},{"d":"2005-02-03","o":88085.35,"h":89621.73,"l":87061.11,"c":87061.11,"v":1},{"d":"2005-02-04","o":87061.11,"h":92182.34,"l":86548.98,"c":89621.73,"v":1},{"d":"2005-02-07","o":87573.23,"h":99864.21,"l":84500.48,"c":88597.48,"v":5},{"d":"2005-02-08","o":87573.23,"h":88597.48,"l":85012.61,"c":87061.11,"v":2},{"d":"2005-02-09","o":86548.98,"h":88085.35,"l":86548.98,"c":87061.11,"v":1},{"d":"2005-02-10","o":85524.73,"h":89109.6,"l":85524.73,"c":85524.73,"v":1},{"d":"2005-02-11","o":85012.61,"h":85012.61,"l":81939.87,"c":81939.87,"v":3},{"d":"2005-02-14","o":81939.87,"h":85524.73,"l":79379.24,"c":79379.24,"v":3},{"d":"2005-02-15","o":79379.24,"h":82964.11,"l":77842.87,"c":81427.74,"v":3},{"d":"2005-02-16","o":81939.87,"h":82964.11,"l":80403.49,"c":82964.11,"v":1},{"d":"2005-02-17","o":81939.87,"h":86036.86,"l":81939.87,"c":83988.36,"v":1},{"d":"2005-02-18","o":84500.48,"h":89109.6,"l":84500.48,"c":85012.61,"v":1},{"d":"2005-02-22","o":85012.61,"h":88597.48,"l":85012.61,"c":87061.11,"v":2},{"d":"2005-02-23","o":87061.11,"h":109594.57,"l":86036.86,"c":99864.21,"v":20},{"d":"2005-02-24","o":99864.21,"h":99864.21,"l":85012.61,"c":91670.23,"v":10},{"d":"2005-02-25","o":91158.1,"h":91158.1,"l":84500.48,"c":85524.73,"v":2},{"d":"2005-02-28","o":85524.73,"h":88597.48,"l":84500.48,"c":85012.61,"v":1},{"d":"2005-03-01","o":85524.73,"h":87061.11,"l":85524.73,"c":85524.73,"v":1},{"d":"2005-03-02","o":85524.73,"h":87061.11,"l":84500.48,"c":86036.86,"v":1},{"d":"2005-03-03","o":86548.98,"h":87061.11,"l":83988.36,"c":83988.36,"v":1},{"d":"2005-03-04","o":85524.73,"h":86548.98,"l":83988.36,"c":85012.61,"v":1},{"d":"2005-03-07","o":84500.48,"h":86548.98,"l":84500.48,"c":85524.73,"v":1},{"d":"2005-03-08","o":86036.86,"h":86548.98,"l":83988.36,"c":83988.36,"v":1},{"d":"2005-03-09","o":84500.48,"h":85524.73,"l":82451.99,"c":82451.99,"v":1},{"d":"2005-03-10","o":81939.87,"h":81939.87,"l":78354.99,"c":79379.24,"v":3},{"d":"2005-03-11","o":76818.62,"h":76818.62,"l":71697.38,"c":73745.88,"v":5},{"d":"2005-03-14","o":73745.88,"h":74258,"l":70161.01,"c":70673.13,"v":4},{"d":"2005-03-15","o":71697.38,"h":73233.75,"l":70673.13,"c":73233.75,"v":2},{"d":"2005-03-16","o":73745.88,"h":76818.62,"l":73233.75,"c":73233.75,"v":2},{"d":"2005-03-17","o":73745.88,"h":73745.88,"l":69648.88,"c":70161.01,"v":2},{"d":"2005-03-18","o":70673.13,"h":72721.63,"l":69136.76,"c":69648.88,"v":2},{"d":"2005-03-21","o":73233.75,"h":73233.75,"l":69136.76,"c":69136.76,"v":4},{"d":"2005-03-22","o":71185.26,"h":71185.26,"l":68624.63,"c":68624.63,"v":1},{"d":"2005-03-23","o":69136.76,"h":72209.51,"l":64015.52,"c":67600.39,"v":4},{"d":"2005-03-24","o":71697.38,"h":76306.5,"l":67600.39,"c":75282.25,"v":2},{"d":"2005-03-28","o":76818.62,"h":80915.62,"l":76306.5,"c":78354.99,"v":2},{"d":"2005-03-29","o":76818.62,"h":80915.62,"l":75282.25,"c":76818.62,"v":2},{"d":"2005-03-30","o":76818.62,"h":80403.49,"l":71697.38,"c":74258,"v":2},{"d":"2005-03-31","o":76818.62,"h":78354.99,"l":74770.12,"c":76818.62,"v":2},{"d":"2005-04-01","o":77842.87,"h":78354.99,"l":76306.5,"c":76818.62,"v":1},{"d":"2005-04-04","o":76818.62,"h":77842.87,"l":75794.38,"c":76818.62,"v":1},{"d":"2005-04-05","o":76818.62,"h":78867.12,"l":75794.38,"c":78867.12,"v":1},{"d":"2005-04-06","o":78867.12,"h":78867.12,"l":76306.5,"c":78354.99,"v":0},{"d":"2005-04-07","o":77842.87,"h":77842.87,"l":76818.62,"c":77330.75,"v":1},{"d":"2005-04-08","o":77330.75,"h":77842.87,"l":75794.38,"c":76818.62,"v":2},{"d":"2005-04-11","o":78867.12,"h":79379.24,"l":76818.62,"c":76818.62,"v":2},{"d":"2005-04-12","o":76818.62,"h":77330.75,"l":76818.62,"c":76818.62,"v":0},{"d":"2005-04-13","o":76818.62,"h":77330.75,"l":71697.38,"c":71697.38,"v":1},{"d":"2005-04-14","o":71185.26,"h":73745.88,"l":70673.13,"c":73745.88,"v":1},{"d":"2005-04-15","o":71185.26,"h":73233.75,"l":70161.01,"c":70161.01,"v":1},{"d":"2005-04-18","o":68624.63,"h":69136.76,"l":66576.14,"c":67600.39,"v":1},{"d":"2005-04-19","o":67088.27,"h":72721.63,"l":67088.27,"c":72721.63,"v":1},{"d":"2005-04-20","o":74258,"h":77330.75,"l":72721.63,"c":76818.62,"v":1},{"d":"2005-04-21","o":77330.75,"h":81427.74,"l":77330.75,"c":79379.24,"v":2},{"d":"2005-04-22","o":78354.99,"h":83476.23,"l":77330.75,"c":83476.23,"v":2},{"d":"2005-04-25","o":82451.99,"h":82451.99,"l":80915.62,"c":82451.99,"v":1},{"d":"2005-04-26","o":82451.99,"h":82451.99,"l":79379.24,"c":79379.24,"v":0},{"d":"2005-04-27","o":80403.49,"h":81427.74,"l":78354.99,"c":81427.74,"v":0},{"d":"2005-04-28","o":79379.24,"h":80915.62,"l":71697.38,"c":73745.88,"v":3},{"d":"2005-04-29","o":81939.87,"h":81939.87,"l":77330.75,"c":79379.24,"v":2},{"d":"2005-05-02","o":80915.62,"h":80915.62,"l":76818.62,"c":79379.24,"v":0},{"d":"2005-05-03","o":81939.87,"h":81939.87,"l":77842.87,"c":80915.62,"v":1},{"d":"2005-05-04","o":80915.62,"h":81939.87,"l":80915.62,"c":81939.87,"v":0},{"d":"2005-05-05","o":81427.74,"h":81939.87,"l":80403.49,"c":80915.62,"v":0},{"d":"2005-05-06","o":82964.11,"h":82964.11,"l":79379.24,"c":79379.24,"v":0},{"d":"2005-05-09","o":77842.87,"h":81427.74,"l":74770.12,"c":74770.12,"v":1},{"d":"2005-05-10","o":75282.25,"h":76306.5,"l":74258,"c":75282.25,"v":1},{"d":"2005-05-11","o":74770.12,"h":74770.12,"l":73745.88,"c":74258,"v":1},{"d":"2005-05-12","o":73233.75,"h":77330.75,"l":73233.75,"c":76818.62,"v":1},{"d":"2005-05-13","o":75282.25,"h":76818.62,"l":74770.12,"c":76818.62,"v":0},{"d":"2005-05-16","o":77330.75,"h":80403.49,"l":76818.62,"c":79379.24,"v":1},{"d":"2005-05-17","o":79891.37,"h":79891.37,"l":76818.62,"c":77330.75,"v":1},{"d":"2005-05-18","o":81427.74,"h":81427.74,"l":77842.87,"c":79379.24,"v":1},{"d":"2005-05-19","o":79891.37,"h":79891.37,"l":78354.99,"c":78867.12,"v":1},{"d":"2005-05-20","o":78354.99,"h":79891.37,"l":77330.75,"c":77842.87,"v":1},{"d":"2005-05-23","o":79379.24,"h":80403.49,"l":77842.87,"c":78867.12,"v":1},{"d":"2005-05-24","o":78354.99,"h":79891.37,"l":77842.87,"c":79379.24,"v":1},{"d":"2005-05-25","o":77842.87,"h":80403.49,"l":77842.87,"c":79891.37,"v":1},{"d":"2005-05-26","o":79379.24,"h":79891.37,"l":78354.99,"c":79891.37,"v":1},{"d":"2005-05-27","o":78867.12,"h":81427.74,"l":77330.75,"c":80915.62,"v":2},{"d":"2005-05-31","o":81427.74,"h":81939.87,"l":79891.37,"c":81939.87,"v":2},{"d":"2005-06-01","o":81939.87,"h":84500.48,"l":81939.87,"c":83476.23,"v":1},{"d":"2005-06-02","o":83988.36,"h":83988.36,"l":83476.23,"c":83476.23,"v":0},{"d":"2005-06-03","o":83988.36,"h":84500.48,"l":82964.11,"c":83476.23,"v":0},{"d":"2005-06-06","o":83476.23,"h":84500.48,"l":83476.23,"c":84500.48,"v":1},{"d":"2005-06-07","o":84500.48,"h":84500.48,"l":82964.11,"c":82964.11,"v":1},{"d":"2005-06-08","o":83476.23,"h":84500.48,"l":83476.23,"c":84500.48,"v":1},{"d":"2005-06-09","o":86036.86,"h":95767.22,"l":86036.86,"c":94742.97,"v":6},{"d":"2005-06-10","o":96279.34,"h":99352.09,"l":93206.59,"c":98839.96,"v":4},{"d":"2005-06-13","o":98839.96,"h":98839.96,"l":89621.73,"c":92694.47,"v":3},{"d":"2005-06-14","o":92694.47,"h":94742.97,"l":92694.47,"c":94230.84,"v":1},{"d":"2005-06-15","o":94742.97,"h":95255.09,"l":93206.59,"c":94742.97,"v":1},{"d":"2005-06-16","o":94742.97,"h":96279.34,"l":94230.84,"c":95767.22,"v":3},{"d":"2005-06-17","o":96791.46,"h":99864.21,"l":95767.22,"c":99864.21,"v":3},{"d":"2005-06-20","o":99864.21,"h":99864.21,"l":96279.34,"c":96279.34,"v":3},{"d":"2005-06-21","o":96279.34,"h":97815.71,"l":94742.97,"c":95255.09,"v":2},{"d":"2005-06-22","o":94742.97,"h":97303.59,"l":94742.97,"c":97303.59,"v":1},{"d":"2005-06-23","o":97303.59,"h":100376.34,"l":97303.59,"c":99864.21,"v":2},{"d":"2005-06-24","o":100376.34,"h":100376.34,"l":97303.59,"c":98327.84,"v":1},{"d":"2005-06-27","o":97303.59,"h":98839.96,"l":94742.97,"c":95767.22,"v":1},{"d":"2005-06-28","o":94742.97,"h":96791.46,"l":94742.97,"c":96279.34,"v":1},{"d":"2005-06-29","o":95255.09,"h":95255.09,"l":92694.47,"c":93206.59,"v":2},{"d":"2005-06-30","o":93206.59,"h":96279.34,"l":92694.47,"c":95767.22,"v":1},{"d":"2005-07-01","o":94742.97,"h":95767.22,"l":94230.84,"c":94230.84,"v":0},{"d":"2005-07-05","o":93206.59,"h":96279.34,"l":92182.34,"c":95767.22,"v":1},{"d":"2005-07-06","o":95767.22,"h":97303.59,"l":94742.97,"c":95767.22,"v":1},{"d":"2005-07-07","o":94742.97,"h":96279.34,"l":94742.97,"c":95255.09,"v":1},{"d":"2005-07-08","o":95767.22,"h":96279.34,"l":95255.09,"c":95255.09,"v":1},{"d":"2005-07-11","o":94742.97,"h":95255.09,"l":92182.34,"c":92694.47,"v":1},{"d":"2005-07-12","o":92182.34,"h":94742.97,"l":92182.34,"c":92182.34,"v":1},{"d":"2005-07-13","o":92694.47,"h":95255.09,"l":92182.34,"c":92182.34,"v":1},{"d":"2005-07-14","o":92182.34,"h":92182.34,"l":83476.23,"c":83988.36,"v":3},{"d":"2005-07-15","o":85012.61,"h":85524.73,"l":81427.74,"c":81427.74,"v":2},{"d":"2005-07-18","o":81939.87,"h":88085.35,"l":81939.87,"c":86548.98,"v":1},{"d":"2005-07-19","o":89621.73,"h":91670.23,"l":87061.11,"c":89621.73,"v":1},{"d":"2005-07-20","o":88085.35,"h":89109.6,"l":86548.98,"c":87061.11,"v":0},{"d":"2005-07-21","o":87573.23,"h":87573.23,"l":84500.48,"c":84500.48,"v":0},{"d":"2005-07-22","o":87573.23,"h":88597.48,"l":84500.48,"c":87573.23,"v":1},{"d":"2005-07-25","o":88085.35,"h":88085.35,"l":86036.86,"c":87573.23,"v":1},{"d":"2005-07-26","o":87573.23,"h":88085.35,"l":86548.98,"c":86548.98,"v":0},{"d":"2005-07-27","o":86548.98,"h":87573.23,"l":85524.73,"c":85524.73,"v":0},{"d":"2005-07-28","o":86548.98,"h":86548.98,"l":84500.48,"c":84500.48,"v":0},{"d":"2005-07-29","o":85524.73,"h":85524.73,"l":79379.24,"c":80403.49,"v":2},{"d":"2005-08-01","o":81427.74,"h":81427.74,"l":79379.24,"c":79891.37,"v":1},{"d":"2005-08-02","o":79891.37,"h":80403.49,"l":79379.24,"c":79891.37,"v":1},{"d":"2005-08-03","o":79891.37,"h":84500.48,"l":79379.24,"c":81939.87,"v":2},{"d":"2005-08-04","o":81939.87,"h":81939.87,"l":79891.37,"c":79891.37,"v":1},{"d":"2005-08-05","o":81427.74,"h":81427.74,"l":79891.37,"c":79891.37,"v":1},{"d":"2005-08-08","o":79379.24,"h":80915.62,"l":77842.87,"c":79379.24,"v":2},{"d":"2005-08-09","o":78867.12,"h":79379.24,"l":77330.75,"c":77842.87,"v":1},{"d":"2005-08-10","o":76818.62,"h":76818.62,"l":69648.88,"c":74258,"v":6},{"d":"2005-08-11","o":75794.38,"h":80915.62,"l":75282.25,"c":77330.75,"v":2},{"d":"2005-08-12","o":77330.75,"h":81427.74,"l":77330.75,"c":81427.74,"v":1},{"d":"2005-08-15","o":80915.62,"h":81939.87,"l":79891.37,"c":81939.87,"v":0},{"d":"2005-08-16","o":81427.74,"h":83988.36,"l":79379.24,"c":79379.24,"v":1},{"d":"2005-08-17","o":77842.87,"h":80403.49,"l":77842.87,"c":78354.99,"v":1},{"d":"2005-08-18","o":77842.87,"h":78867.12,"l":77330.75,"c":78354.99,"v":1},{"d":"2005-08-19","o":77842.87,"h":79891.37,"l":76818.62,"c":78867.12,"v":1},{"d":"2005-08-22","o":78354.99,"h":79891.37,"l":76818.62,"c":77330.75,"v":0},{"d":"2005-08-23","o":77330.75,"h":79891.37,"l":76818.62,"c":77842.87,"v":1},{"d":"2005-08-24","o":77330.75,"h":78354.99,"l":74258,"c":76818.62,"v":1},{"d":"2005-08-25","o":76306.5,"h":78354.99,"l":74258,"c":74770.12,"v":2},{"d":"2005-08-26","o":74770.12,"h":76818.62,"l":74258,"c":74258,"v":1},{"d":"2005-08-29","o":75282.25,"h":96279.34,"l":73233.75,"c":92182.34,"v":6},{"d":"2005-08-30","o":93206.59,"h":96791.46,"l":82964.11,"c":85524.73,"v":6},{"d":"2005-08-31","o":84500.48,"h":86548.98,"l":82964.11,"c":86548.98,"v":1},{"d":"2005-09-01","o":82451.99,"h":86548.98,"l":75794.38,"c":79379.24,"v":6},{"d":"2005-09-02","o":78354.99,"h":81427.74,"l":77330.75,"c":78867.12,"v":2},{"d":"2005-09-06","o":81939.87,"h":91158.1,"l":81939.87,"c":83476.23,"v":5},{"d":"2005-09-07","o":82451.99,"h":83476.23,"l":78354.99,"c":78354.99,"v":3},{"d":"2005-09-08","o":80915.62,"h":81939.87,"l":77330.75,"c":77330.75,"v":2},{"d":"2005-09-09","o":79379.24,"h":81427.74,"l":76818.62,"c":76818.62,"v":6},{"d":"2005-09-12","o":77842.87,"h":79379.24,"l":74770.12,"c":77330.75,"v":4},{"d":"2005-09-13","o":76818.62,"h":79379.24,"l":76818.62,"c":78354.99,"v":1},{"d":"2005-09-14","o":76818.62,"h":79379.24,"l":76818.62,"c":77842.87,"v":1},{"d":"2005-09-15","o":77330.75,"h":79379.24,"l":77330.75,"c":77842.87,"v":1},{"d":"2005-09-16","o":77842.87,"h":79379.24,"l":77842.87,"c":78867.12,"v":2},{"d":"2005-09-19","o":78354.99,"h":80915.62,"l":77842.87,"c":77842.87,"v":2},{"d":"2005-09-20","o":79379.24,"h":81427.74,"l":78354.99,"c":79379.24,"v":1},{"d":"2005-09-21","o":78354.99,"h":79379.24,"l":76818.62,"c":76818.62,"v":2},{"d":"2005-09-22","o":77842.87,"h":78354.99,"l":75794.38,"c":75794.38,"v":1},{"d":"2005-09-23","o":75794.38,"h":80915.62,"l":75794.38,"c":79379.24,"v":2},{"d":"2005-09-26","o":80915.62,"h":80915.62,"l":77842.87,"c":78867.12,"v":1},{"d":"2005-09-27","o":76818.62,"h":79379.24,"l":76306.5,"c":78354.99,"v":2},{"d":"2005-09-28","o":77842.87,"h":79379.24,"l":76818.62,"c":76818.62,"v":1},{"d":"2005-09-29","o":77330.75,"h":80403.49,"l":76818.62,"c":78354.99,"v":1},{"d":"2005-09-30","o":78354.99,"h":90133.85,"l":78354.99,"c":87061.11,"v":16},{"d":"2005-10-03","o":89621.73,"h":100376.34,"l":89621.73,"c":94230.84,"v":22},{"d":"2005-10-04","o":94230.84,"h":94230.84,"l":87061.11,"c":89109.6,"v":9},{"d":"2005-10-05","o":93206.59,"h":116764.3,"l":89621.73,"c":116252.18,"v":65},{"d":"2005-10-06","o":116252.18,"h":131615.91,"l":102424.83,"c":114203.69,"v":54},{"d":"2005-10-07","o":115740.05,"h":119324.93,"l":104985.45,"c":108570.32,"v":22},{"d":"2005-10-10","o":117788.55,"h":117788.55,"l":107546.07,"c":109082.45,"v":28},{"d":"2005-10-11","o":112667.31,"h":116252.18,"l":98327.84,"c":98839.96,"v":37},{"d":"2005-10-12","o":101400.58,"h":101400.58,"l":91158.1,"c":91158.1,"v":21},{"d":"2005-10-13","o":93718.72,"h":106521.82,"l":92694.47,"c":102424.83,"v":24},{"d":"2005-10-14","o":101912.7,"h":111130.94,"l":99864.21,"c":104473.33,"v":19},{"d":"2005-10-17","o":106009.7,"h":128031.04,"l":106009.7,"c":125982.54,"v":71},{"d":"2005-10-18","o":130591.66,"h":140834.14,"l":118300.68,"c":120861.3,"v":75},{"d":"2005-10-19","o":124446.17,"h":129055.29,"l":114203.69,"c":123421.92,"v":27},{"d":"2005-10-20","o":125470.41,"h":125470.41,"l":117788.55,"c":118812.8,"v":12},{"d":"2005-10-21","o":123934.05,"h":124958.29,"l":109082.45,"c":114203.69,"v":18},{"d":"2005-10-24","o":120349.17,"h":125982.54,"l":117276.43,"c":121373.42,"v":23},{"d":"2005-10-25","o":122909.8,"h":155173.62,"l":122909.8,"c":150052.38,"v":88},{"d":"2005-10-26","o":157734.23,"h":179755.58,"l":157734.23,"c":173610.09,"v":105},{"d":"2005-10-27","o":180267.7,"h":189485.94,"l":148516,"c":148516,"v":72},{"d":"2005-10-28","o":152100.88,"h":162343.36,"l":131615.91,"c":152100.88,"v":54},{"d":"2005-10-31","o":153637.25,"h":162343.36,"l":143394.77,"c":144931.14,"v":29},{"d":"2005-11-01","o":153637.25,"h":153637.25,"l":143906.89,"c":145443.27,"v":23},{"d":"2005-11-02","o":145443.27,"h":145955.39,"l":134688.66,"c":138273.52,"v":19},{"d":"2005-11-03","o":153125.12,"h":176170.7,"l":146467.5,"c":176170.7,"v":82},{"d":"2005-11-04","o":175658.58,"h":175658.58,"l":157222.11,"c":161319.11,"v":45},{"d":"2005-11-07","o":166440.34,"h":174122.22,"l":163879.73,"c":166440.34,"v":28},{"d":"2005-11-08","o":166440.34,"h":171561.59,"l":158758.48,"c":165416.09,"v":18},{"d":"2005-11-09","o":164903.98,"h":165928.22,"l":151076.62,"c":152613,"v":20},{"d":"2005-11-10","o":153637.25,"h":155685.73,"l":140834.14,"c":142370.52,"v":22},{"d":"2005-11-11","o":140834.14,"h":149540.25,"l":131103.78,"c":144419.02,"v":20},{"d":"2005-11-14","o":145955.39,"h":151076.62,"l":138273.52,"c":139297.77,"v":13},{"d":"2005-11-15","o":143394.77,"h":149540.25,"l":139297.77,"c":141346.27,"v":8},{"d":"2005-11-16","o":148516,"h":152613,"l":143394.77,"c":144419.02,"v":10},{"d":"2005-11-17","o":144419.02,"h":150052.38,"l":140834.14,"c":144931.14,"v":9},{"d":"2005-11-18","o":145955.39,"h":146979.62,"l":141346.27,"c":143394.77,"v":7},{"d":"2005-11-21","o":143394.77,"h":145955.39,"l":135712.91,"c":135712.91,"v":12},{"d":"2005-11-22","o":133152.28,"h":133664.41,"l":122909.8,"c":123934.05,"v":18},{"d":"2005-11-23","o":121373.42,"h":122397.67,"l":114715.81,"c":118300.68,"v":15},{"d":"2005-11-25","o":116252.18,"h":120861.3,"l":115740.05,"c":120861.3,"v":5},{"d":"2005-11-28","o":120861.3,"h":122397.67,"l":113691.56,"c":115740.05,"v":9},{"d":"2005-11-29","o":119324.93,"h":122397.67,"l":115227.94,"c":120349.17,"v":13},{"d":"2005-11-30","o":121885.55,"h":127518.91,"l":120861.3,"c":127518.91,"v":13},{"d":"2005-12-01","o":128031.04,"h":137249.27,"l":125470.41,"c":134176.53,"v":15},{"d":"2005-12-02","o":135712.91,"h":136225.03,"l":125470.41,"c":125470.41,"v":8},{"d":"2005-12-05","o":125470.41,"h":125470.41,"l":115740.05,"c":119837.05,"v":10},{"d":"2005-12-06","o":119324.93,"h":123934.05,"l":118812.8,"c":119837.05,"v":6},{"d":"2005-12-07","o":120861.3,"h":127518.91,"l":120349.17,"c":120861.3,"v":5},{"d":"2005-12-08","o":121373.42,"h":124958.29,"l":118812.8,"c":122909.8,"v":5},{"d":"2005-12-09","o":124958.29,"h":135200.78,"l":122909.8,"c":133664.41,"v":12},{"d":"2005-12-12","o":134176.53,"h":139809.89,"l":129055.29,"c":130079.53,"v":10},{"d":"2005-12-13","o":130591.66,"h":136225.03,"l":127518.91,"c":129055.29,"v":8},{"d":"2005-12-14","o":129055.29,"h":133152.28,"l":127518.91,"c":127518.91,"v":5},{"d":"2005-12-15","o":130591.66,"h":133152.28,"l":120861.3,"c":122397.67,"v":11},{"d":"2005-12-16","o":122909.8,"h":122909.8,"l":115740.05,"c":117788.55,"v":8},{"d":"2005-12-19","o":115740.05,"h":115740.05,"l":110618.82,"c":112155.19,"v":11},{"d":"2005-12-20","o":111643.06,"h":115227.94,"l":111643.06,"c":114715.81,"v":6},{"d":"2005-12-21","o":117788.55,"h":117788.55,"l":111643.06,"c":111643.06,"v":6},{"d":"2005-12-22","o":112155.19,"h":116764.3,"l":112155.19,"c":113179.44,"v":4},{"d":"2005-12-23","o":115227.94,"h":120349.17,"l":112667.31,"c":119837.05,"v":5},{"d":"2005-12-27","o":120861.3,"h":122909.8,"l":112667.31,"c":114715.81,"v":5},{"d":"2005-12-28","o":113179.44,"h":115227.94,"l":108570.32,"c":110618.82,"v":6},{"d":"2005-12-29","o":110618.82,"h":113691.56,"l":110106.7,"c":112667.31,"v":4},{"d":"2005-12-30","o":111130.94,"h":114203.69,"l":110106.7,"c":111130.94,"v":4},{"d":"2006-01-03","o":112155.19,"h":114203.69,"l":110106.7,"c":110618.82,"v":3},{"d":"2006-01-04","o":112155.19,"h":112667.31,"l":110618.82,"c":111130.94,"v":4},{"d":"2006-01-05","o":113691.56,"h":116252.18,"l":112667.31,"c":115740.05,"v":6},{"d":"2006-01-06","o":115740.05,"h":116252.18,"l":112155.19,"c":112667.31,"v":4},{"d":"2006-01-09","o":114715.81,"h":120349.17,"l":114203.69,"c":118300.68,"v":9},{"d":"2006-01-10","o":119837.05,"h":123934.05,"l":116764.3,"c":123934.05,"v":9},{"d":"2006-01-11","o":126494.66,"h":130591.66,"l":125470.41,"c":129055.29,"v":12},{"d":"2006-01-12","o":129567.41,"h":132640.16,"l":124958.29,"c":125982.54,"v":8},{"d":"2006-01-13","o":125982.54,"h":129055.29,"l":118812.8,"c":129055.29,"v":10},{"d":"2006-01-17","o":132128.03,"h":133152.28,"l":120861.3,"c":128031.04,"v":8},{"d":"2006-01-18","o":128031.04,"h":138273.52,"l":122909.8,"c":138273.52,"v":12},{"d":"2006-01-19","o":138273.52,"h":139809.89,"l":133152.28,"c":139297.77,"v":8},{"d":"2006-01-20","o":140322.02,"h":146979.62,"l":135712.91,"c":146979.62,"v":12},{"d":"2006-01-23","o":146979.62,"h":148516,"l":130591.66,"c":137249.27,"v":14},{"d":"2006-01-24","o":132128.03,"h":134176.53,"l":126494.66,"c":128031.04,"v":10},{"d":"2006-01-25","o":128543.16,"h":132640.16,"l":125470.41,"c":128031.04,"v":4},{"d":"2006-01-26","o":125982.54,"h":128031.04,"l":122909.8,"c":127006.79,"v":3},{"d":"2006-01-27","o":125982.54,"h":126494.66,"l":120861.3,"c":120861.3,"v":4},{"d":"2006-01-30","o":120349.17,"h":123934.05,"l":119324.93,"c":120861.3,"v":5},{"d":"2006-01-31","o":122397.67,"h":122397.67,"l":118812.8,"c":118812.8,"v":3},{"d":"2006-02-01","o":119837.05,"h":119837.05,"l":115227.94,"c":117788.55,"v":4},{"d":"2006-02-02","o":118812.8,"h":120349.17,"l":115740.05,"c":117788.55,"v":4},{"d":"2006-02-03","o":115740.05,"h":125470.41,"l":115227.94,"c":123421.92,"v":4},{"d":"2006-02-06","o":124958.29,"h":124958.29,"l":117788.55,"c":118812.8,"v":4},{"d":"2006-02-07","o":118300.68,"h":119837.05,"l":116252.18,"c":117276.43,"v":3},{"d":"2006-02-08","o":118812.8,"h":120349.17,"l":115740.05,"c":119324.93,"v":3},{"d":"2006-02-09","o":117788.55,"h":122397.67,"l":117788.55,"c":118300.68,"v":3},{"d":"2006-02-10","o":119324.93,"h":121885.55,"l":118300.68,"c":121885.55,"v":4},{"d":"2006-02-13","o":122909.8,"h":139809.89,"l":122909.8,"c":138785.64,"v":20},{"d":"2006-02-14","o":146467.5,"h":152100.88,"l":140834.14,"c":143906.89,"v":28},{"d":"2006-02-15","o":144931.14,"h":148003.88,"l":135712.91,"c":136225.03,"v":14},{"d":"2006-02-16","o":157222.11,"h":157734.23,"l":145955.39,"c":150564.5,"v":50},{"d":"2006-02-17","o":156197.86,"h":163879.73,"l":154661.5,"c":160806.98,"v":43},{"d":"2006-02-21","o":174122.22,"h":203825.41,"l":169000.97,"c":203825.41,"v":101},{"d":"2006-02-22","o":204849.66,"h":207410.28,"l":174634.33,"c":176170.7,"v":89},{"d":"2006-02-23","o":174122.22,"h":185388.94,"l":161831.23,"c":177194.95,"v":67},{"d":"2006-02-24","o":178731.33,"h":180779.83,"l":168488.84,"c":179755.58,"v":40},{"d":"2006-02-27","o":186925.31,"h":192046.56,"l":174634.33,"c":179243.45,"v":43},{"d":"2006-02-28","o":182828.33,"h":183852.58,"l":163879.73,"c":170537.34,"v":28},{"d":"2006-03-01","o":173610.09,"h":175146.45,"l":166952.47,"c":170537.34,"v":18},{"d":"2006-03-02","o":170537.34,"h":173097.97,"l":163879.73,"c":167464.59,"v":14},{"d":"2006-03-03","o":171561.59,"h":183340.45,"l":171561.59,"c":180779.83,"v":33},{"d":"2006-03-06","o":180779.83,"h":183340.45,"l":169000.97,"c":172585.84,"v":23},{"d":"2006-03-07","o":167464.59,"h":169000.97,"l":163879.73,"c":164391.86,"v":17},{"d":"2006-03-08","o":161831.23,"h":161831.23,"l":148516,"c":151076.62,"v":33},{"d":"2006-03-09","o":153125.12,"h":164903.98,"l":148516,"c":149540.25,"v":22},{"d":"2006-03-10","o":151076.62,"h":159782.73,"l":148516,"c":152100.88,"v":13},{"d":"2006-03-13","o":157222.11,"h":165928.22,"l":153637.25,"c":165928.22,"v":17},{"d":"2006-03-14","o":172073.72,"h":174122.22,"l":163879.73,"c":170537.34,"v":24},{"d":"2006-03-15","o":173097.97,"h":173610.09,"l":164391.86,"c":164903.98,"v":13},{"d":"2006-03-16","o":176682.83,"h":183852.58,"l":168488.84,"c":170025.22,"v":52},{"d":"2006-03-17","o":170537.34,"h":178219.2,"l":164391.86,"c":175658.58,"v":19},{"d":"2006-03-20","o":186925.31,"h":198192.05,"l":182828.33,"c":198192.05,"v":66},{"d":"2006-03-21","o":204849.66,"h":216628.52,"l":199728.42,"c":204337.53,"v":108},{"d":"2006-03-22","o":206898.16,"h":216116.39,"l":189998.06,"c":191534.44,"v":73},{"d":"2006-03-23","o":183852.58,"h":186925.31,"l":179243.45,"c":181291.95,"v":33},{"d":"2006-03-24","o":196655.67,"h":196655.67,"l":186925.31,"c":193582.92,"v":26},{"d":"2006-03-27","o":194607.17,"h":197167.8,"l":170025.22,"c":171561.59,"v":43},{"d":"2006-03-28","o":169513.09,"h":178731.33,"l":166440.34,"c":178219.2,"v":26},{"d":"2006-03-29","o":178731.33,"h":182828.33,"l":171561.59,"c":182316.2,"v":24},{"d":"2006-03-30","o":185901.06,"h":192046.56,"l":181804.08,"c":189485.94,"v":22},{"d":"2006-03-31","o":191534.44,"h":191534.44,"l":181804.08,"c":184364.69,"v":18},{"d":"2006-04-03","o":182828.33,"h":182828.33,"l":159270.61,"c":165928.22,"v":46},{"d":"2006-04-04","o":163367.61,"h":164903.98,"l":154661.5,"c":159782.73,"v":26},{"d":"2006-04-05","o":158246.36,"h":163367.61,"l":154149.38,"c":158246.36,"v":15},{"d":"2006-04-06","o":158758.48,"h":171049.47,"l":157734.23,"c":169513.09,"v":13},{"d":"2006-04-07","o":172073.72,"h":173097.97,"l":165416.09,"c":172585.84,"v":13},{"d":"2006-04-10","o":170537.34,"h":170537.34,"l":154149.38,"c":158758.48,"v":23},{"d":"2006-04-11","o":156197.86,"h":158758.48,"l":149540.25,"c":150564.5,"v":21},{"d":"2006-04-12","o":150564.5,"h":154661.5,"l":143394.77,"c":151076.62,"v":17},{"d":"2006-04-13","o":153637.25,"h":163367.61,"l":153637.25,"c":161831.23,"v":17},{"d":"2006-04-17","o":161319.11,"h":166440.34,"l":158758.48,"c":162855.48,"v":7},{"d":"2006-04-18","o":162855.48,"h":163367.61,"l":151588.75,"c":154149.38,"v":13},{"d":"2006-04-19","o":152100.88,"h":153637.25,"l":148516,"c":150564.5,"v":12},{"d":"2006-04-20","o":151076.62,"h":155685.73,"l":151076.62,"c":155685.73,"v":7},{"d":"2006-04-21","o":156197.86,"h":156197.86,"l":153637.25,"c":155173.62,"v":6},{"d":"2006-04-24","o":156709.98,"h":158246.36,"l":151076.62,"c":155173.62,"v":8},{"d":"2006-04-25","o":156197.86,"h":167976.72,"l":156197.86,"c":167976.72,"v":14},{"d":"2006-04-26","o":169000.97,"h":170025.22,"l":161831.23,"c":162343.36,"v":10},{"d":"2006-04-27","o":160294.86,"h":162855.48,"l":156709.98,"c":162343.36,"v":5},{"d":"2006-04-28","o":160294.86,"h":166952.47,"l":159270.61,"c":165416.09,"v":6},{"d":"2006-05-01","o":167464.59,"h":176682.83,"l":166440.34,"c":174634.33,"v":21},{"d":"2006-05-02","o":176682.83,"h":176682.83,"l":166440.34,"c":168488.84,"v":12},{"d":"2006-05-03","o":169000.97,"h":172585.84,"l":166440.34,"c":171049.47,"v":9},{"d":"2006-05-04","o":171561.59,"h":176682.83,"l":164391.86,"c":166440.34,"v":17},{"d":"2006-05-05","o":166440.34,"h":166440.34,"l":161319.11,"c":162343.36,"v":5},{"d":"2006-05-08","o":161831.23,"h":162343.36,"l":156197.86,"c":156709.98,"v":10},{"d":"2006-05-09","o":157222.11,"h":160294.86,"l":156197.86,"c":156709.98,"v":10},{"d":"2006-05-10","o":156709.98,"h":156709.98,"l":149028.12,"c":149028.12,"v":14},{"d":"2006-05-11","o":151076.62,"h":151076.62,"l":143394.77,"c":143394.77,"v":13},{"d":"2006-05-12","o":142370.52,"h":142882.64,"l":137761.39,"c":138785.64,"v":13},{"d":"2006-05-15","o":137761.39,"h":138785.64,"l":125470.41,"c":129567.41,"v":15},{"d":"2006-05-16","o":129055.29,"h":131103.78,"l":126494.66,"c":131103.78,"v":7},{"d":"2006-05-17","o":131103.78,"h":133664.41,"l":130591.66,"c":133152.28,"v":5},{"d":"2006-05-18","o":133152.28,"h":140322.02,"l":133152.28,"c":139809.89,"v":7},{"d":"2006-05-19","o":144931.14,"h":145955.39,"l":139809.89,"c":142882.64,"v":6},{"d":"2006-05-22","o":140834.14,"h":141346.27,"l":128031.04,"c":136737.14,"v":8},{"d":"2006-05-23","o":133664.41,"h":140322.02,"l":133152.28,"c":137249.27,"v":7},{"d":"2006-05-24","o":148516,"h":152613,"l":140834.14,"c":145955.39,"v":12},{"d":"2006-05-25","o":145443.27,"h":145955.39,"l":138785.64,"c":141858.39,"v":3},{"d":"2006-05-26","o":139297.77,"h":142882.64,"l":138273.52,"c":140322.02,"v":3},{"d":"2006-05-30","o":140322.02,"h":142882.64,"l":133664.41,"c":133664.41,"v":4},{"d":"2006-05-31","o":133664.41,"h":140834.14,"l":133664.41,"c":138273.52,"v":2},{"d":"2006-06-01","o":138273.52,"h":140322.02,"l":135200.78,"c":136225.03,"v":2},{"d":"2006-06-02","o":141346.27,"h":141346.27,"l":134688.66,"c":136737.14,"v":2},{"d":"2006-06-05","o":135712.91,"h":140834.14,"l":133664.41,"c":134688.66,"v":4},{"d":"2006-06-06","o":140322.02,"h":140322.02,"l":131615.91,"c":131615.91,"v":3},{"d":"2006-06-07","o":131615.91,"h":135200.78,"l":131615.91,"c":133664.41,"v":2},{"d":"2006-06-08","o":133152.28,"h":135712.91,"l":131103.78,"c":135200.78,"v":3},{"d":"2006-06-09","o":137249.27,"h":137249.27,"l":130591.66,"c":132640.16,"v":2},{"d":"2006-06-12","o":137761.39,"h":137761.39,"l":128543.16,"c":129055.29,"v":5},{"d":"2006-06-13","o":128031.04,"h":130591.66,"l":117276.43,"c":119837.05,"v":8},{"d":"2006-06-14","o":116252.18,"h":120349.17,"l":113179.44,"c":119324.93,"v":3},{"d":"2006-06-15","o":119324.93,"h":133152.28,"l":118300.68,"c":132128.03,"v":4},{"d":"2006-06-16","o":128031.04,"h":136225.03,"l":123934.05,"c":128031.04,"v":2},{"d":"2006-06-19","o":128031.04,"h":133152.28,"l":127006.79,"c":128031.04,"v":2},{"d":"2006-06-20","o":130591.66,"h":132128.03,"l":125470.41,"c":126494.66,"v":1},{"d":"2006-06-21","o":124958.29,"h":130591.66,"l":123421.92,"c":126494.66,"v":3},{"d":"2006-06-22","o":127518.91,"h":130079.53,"l":124958.29,"c":126494.66,"v":2},{"d":"2006-06-23","o":126494.66,"h":130591.66,"l":125470.41,"c":130079.53,"v":2},{"d":"2006-06-26","o":130591.66,"h":131103.78,"l":123421.92,"c":125470.41,"v":2},{"d":"2006-06-27","o":128031.04,"h":129055.29,"l":116764.3,"c":119837.05,"v":4},{"d":"2006-06-28","o":120861.3,"h":122909.8,"l":120349.17,"c":121885.55,"v":1},{"d":"2006-06-29","o":120861.3,"h":127006.79,"l":120861.3,"c":127006.79,"v":2},{"d":"2006-06-30","o":127518.91,"h":130079.53,"l":127518.91,"c":130079.53,"v":3},{"d":"2006-07-03","o":130591.66,"h":132128.03,"l":120349.17,"c":124446.17,"v":2},{"d":"2006-07-05","o":125470.41,"h":128031.04,"l":123421.92,"c":127006.79,"v":2},{"d":"2006-07-06","o":127006.79,"h":128031.04,"l":125470.41,"c":126494.66,"v":1},{"d":"2006-07-07","o":127006.79,"h":127006.79,"l":123421.92,"c":124446.17,"v":1},{"d":"2006-07-10","o":123421.92,"h":124958.29,"l":117788.55,"c":118300.68,"v":4},{"d":"2006-07-11","o":119324.93,"h":122909.8,"l":117276.43,"c":118812.8,"v":2},{"d":"2006-07-12","o":118812.8,"h":121373.42,"l":115227.94,"c":115227.94,"v":2},{"d":"2006-07-13","o":113179.44,"h":117788.55,"l":112667.31,"c":114203.69,"v":4},{"d":"2006-07-14","o":114203.69,"h":115227.94,"l":110106.7,"c":111643.06,"v":3},{"d":"2006-07-17","o":109082.45,"h":110106.7,"l":104985.45,"c":106009.7,"v":4},{"d":"2006-07-18","o":104473.33,"h":104985.45,"l":94742.97,"c":102424.83,"v":7},{"d":"2006-07-19","o":98839.96,"h":104473.33,"l":97303.59,"c":98839.96,"v":6},{"d":"2006-07-20","o":98327.84,"h":99864.21,"l":95255.09,"c":97303.59,"v":1},{"d":"2006-07-21","o":96279.34,"h":96791.46,"l":92182.34,"c":96279.34,"v":3},{"d":"2006-07-24","o":96279.34,"h":99864.21,"l":94230.84,"c":98839.96,"v":3},{"d":"2006-07-25","o":99864.21,"h":115227.94,"l":99864.21,"c":115227.94,"v":5},{"d":"2006-07-26","o":120349.17,"h":134688.66,"l":117276.43,"c":127006.79,"v":12},{"d":"2006-07-27","o":127518.91,"h":128031.04,"l":112667.31,"c":117788.55,"v":5},{"d":"2006-07-28","o":118812.8,"h":119324.93,"l":113691.56,"c":115740.05,"v":2},{"d":"2006-07-31","o":114203.69,"h":115740.05,"l":108570.32,"c":115740.05,"v":1},{"d":"2006-08-01","o":115227.94,"h":115227.94,"l":112667.31,"c":114203.69,"v":1},{"d":"2006-08-02","o":113691.56,"h":114715.81,"l":112667.31,"c":112667.31,"v":1},{"d":"2006-08-03","o":113691.56,"h":113691.56,"l":108570.32,"c":109082.45,"v":2},{"d":"2006-08-04","o":109594.57,"h":112155.19,"l":109082.45,"c":111643.06,"v":1},{"d":"2006-08-07","o":111643.06,"h":112667.31,"l":108058.2,"c":109082.45,"v":2},{"d":"2006-08-08","o":109082.45,"h":109082.45,"l":107546.07,"c":107546.07,"v":1},{"d":"2006-08-09","o":107546.07,"h":112155.19,"l":107546.07,"c":107546.07,"v":2},{"d":"2006-08-10","o":107546.07,"h":111130.94,"l":107546.07,"c":109082.45,"v":1},{"d":"2006-08-11","o":108570.32,"h":109082.45,"l":104985.45,"c":105497.58,"v":2},{"d":"2006-08-14","o":105497.58,"h":113691.56,"l":104985.45,"c":104985.45,"v":5},{"d":"2006-08-15","o":109082.45,"h":109594.57,"l":102936.95,"c":103449.08,"v":3},{"d":"2006-08-16","o":103449.08,"h":106009.7,"l":101912.7,"c":103449.08,"v":6},{"d":"2006-08-17","o":103449.08,"h":113179.44,"l":103449.08,"c":112667.31,"v":6},{"d":"2006-08-18","o":113691.56,"h":115227.94,"l":110106.7,"c":110106.7,"v":4},{"d":"2006-08-21","o":110618.82,"h":112155.19,"l":108570.32,"c":111130.94,"v":2},{"d":"2006-08-22","o":109594.57,"h":110106.7,"l":107546.07,"c":108058.2,"v":2},{"d":"2006-08-23","o":107546.07,"h":112667.31,"l":107546.07,"c":111130.94,"v":2},{"d":"2006-08-24","o":112155.19,"h":112667.31,"l":108570.32,"c":110618.82,"v":2},{"d":"2006-08-25","o":110106.7,"h":112155.19,"l":109082.45,"c":109594.57,"v":1},{"d":"2006-08-28","o":109594.57,"h":111130.94,"l":108570.32,"c":110106.7,"v":1},{"d":"2006-08-29","o":109082.45,"h":125470.41,"l":109082.45,"c":122397.67,"v":11},{"d":"2006-08-30","o":122909.8,"h":122909.8,"l":117276.43,"c":117788.55,"v":3},{"d":"2006-08-31","o":117276.43,"h":118812.8,"l":113691.56,"c":116764.3,"v":2},{"d":"2006-09-01","o":117788.55,"h":122397.67,"l":116764.3,"c":118812.8,"v":3},{"d":"2006-09-05","o":117788.55,"h":120349.17,"l":115227.94,"c":115740.05,"v":3},{"d":"2006-09-06","o":117276.43,"h":117788.55,"l":113179.44,"c":113691.56,"v":2},{"d":"2006-09-07","o":113691.56,"h":114203.69,"l":107546.07,"c":109594.57,"v":4},{"d":"2006-09-08","o":109594.57,"h":111643.06,"l":107546.07,"c":108058.2,"v":2},{"d":"2006-09-11","o":109594.57,"h":113179.44,"l":108570.32,"c":109082.45,"v":2},{"d":"2006-09-12","o":109594.57,"h":111130.94,"l":109082.45,"c":109082.45,"v":1},{"d":"2006-09-13","o":109594.57,"h":109594.57,"l":107546.07,"c":107546.07,"v":2},{"d":"2006-09-14","o":108058.2,"h":111643.06,"l":107546.07,"c":108058.2,"v":2},{"d":"2006-09-15","o":108058.2,"h":109594.57,"l":104985.45,"c":104985.45,"v":4},{"d":"2006-09-18","o":107546.07,"h":109594.57,"l":105497.58,"c":105497.58,"v":3},{"d":"2006-09-19","o":109594.57,"h":109594.57,"l":106009.7,"c":109082.45,"v":1},{"d":"2006-09-20","o":109082.45,"h":109082.45,"l":104985.45,"c":105497.58,"v":2},{"d":"2006-09-21","o":105497.58,"h":108570.32,"l":105497.58,"c":107546.07,"v":3},{"d":"2006-09-22","o":107546.07,"h":108058.2,"l":106009.7,"c":106521.82,"v":3},{"d":"2006-09-25","o":106009.7,"h":106521.82,"l":99864.21,"c":101400.58,"v":8},{"d":"2006-09-26","o":102424.83,"h":107546.07,"l":100376.34,"c":105497.58,"v":3},{"d":"2006-09-27","o":107546.07,"h":107546.07,"l":103449.08,"c":104473.33,"v":5},{"d":"2006-09-28","o":103449.08,"h":106009.7,"l":101912.7,"c":103449.08,"v":4},{"d":"2006-09-29","o":102936.95,"h":102936.95,"l":95255.09,"c":95767.22,"v":12},{"d":"2006-10-02","o":96279.34,"h":102424.83,"l":96279.34,"c":99352.09,"v":4},{"d":"2006-10-03","o":99352.09,"h":103961.2,"l":99352.09,"c":102424.83,"v":3},{"d":"2006-10-04","o":103449.08,"h":106521.82,"l":102424.83,"c":104985.45,"v":3},{"d":"2006-10-05","o":103961.2,"h":109082.45,"l":102424.83,"c":106009.7,"v":3},{"d":"2006-10-06","o":104985.45,"h":108058.2,"l":103449.08,"c":107546.07,"v":3},{"d":"2006-10-09","o":107033.95,"h":107546.07,"l":103449.08,"c":104985.45,"v":2},{"d":"2006-10-10","o":106009.7,"h":110106.7,"l":104985.45,"c":107546.07,"v":3},{"d":"2006-10-11","o":108570.32,"h":111130.94,"l":107546.07,"c":107546.07,"v":2},{"d":"2006-10-12","o":107546.07,"h":110106.7,"l":107546.07,"c":107546.07,"v":2},{"d":"2006-10-13","o":107546.07,"h":112667.31,"l":107546.07,"c":112155.19,"v":4},{"d":"2006-10-16","o":112155.19,"h":114203.69,"l":110106.7,"c":110106.7,"v":2},{"d":"2006-10-17","o":110618.82,"h":110618.82,"l":99864.21,"c":105497.58,"v":3},{"d":"2006-10-18","o":103449.08,"h":107033.95,"l":102424.83,"c":104985.45,"v":2},{"d":"2006-10-19","o":112667.31,"h":114203.69,"l":107033.95,"c":110618.82,"v":5},{"d":"2006-10-20","o":112155.19,"h":115227.94,"l":110106.7,"c":112667.31,"v":4},{"d":"2006-10-23","o":112667.31,"h":113179.44,"l":104985.45,"c":106521.82,"v":2},{"d":"2006-10-24","o":105497.58,"h":106521.82,"l":103449.08,"c":103961.2,"v":3},{"d":"2006-10-25","o":104985.45,"h":107546.07,"l":102936.95,"c":105497.58,"v":3},{"d":"2006-10-26","o":104473.33,"h":105497.58,"l":102936.95,"c":103449.08,"v":2},{"d":"2006-10-27","o":103961.2,"h":105497.58,"l":103449.08,"c":103449.08,"v":3},{"d":"2006-10-30","o":103449.08,"h":105497.58,"l":102936.95,"c":104473.33,"v":2},{"d":"2006-10-31","o":107033.95,"h":107033.95,"l":103449.08,"c":104473.33,"v":4},{"d":"2006-11-01","o":103961.2,"h":105497.58,"l":102936.95,"c":103961.2,"v":3},{"d":"2006-11-02","o":104985.45,"h":104985.45,"l":102424.83,"c":102936.95,"v":4},{"d":"2006-11-03","o":104473.33,"h":106009.7,"l":102424.83,"c":104985.45,"v":4},{"d":"2006-11-06","o":106009.7,"h":106009.7,"l":103449.08,"c":104985.45,"v":3},{"d":"2006-11-07","o":104473.33,"h":106521.82,"l":103449.08,"c":103449.08,"v":5},{"d":"2006-11-08","o":103449.08,"h":107033.95,"l":103449.08,"c":106521.82,"v":4},{"d":"2006-11-09","o":107546.07,"h":107546.07,"l":104985.45,"c":104985.45,"v":4},{"d":"2006-11-10","o":104985.45,"h":106521.82,"l":103961.2,"c":103961.2,"v":3},{"d":"2006-11-13","o":104985.45,"h":107546.07,"l":103449.08,"c":104985.45,"v":4},{"d":"2006-11-14","o":106521.82,"h":106521.82,"l":102936.95,"c":104985.45,"v":4},{"d":"2006-11-15","o":106009.7,"h":107033.95,"l":103449.08,"c":104473.33,"v":4},{"d":"2006-11-16","o":106009.7,"h":106521.82,"l":103449.08,"c":103961.2,"v":3},{"d":"2006-11-17","o":103961.2,"h":103961.2,"l":102936.95,"c":103449.08,"v":3},{"d":"2006-11-20","o":103449.08,"h":103449.08,"l":99864.21,"c":102424.83,"v":5},{"d":"2006-11-21","o":100376.34,"h":102424.83,"l":99864.21,"c":100376.34,"v":4},{"d":"2006-11-22","o":100888.46,"h":101400.58,"l":99864.21,"c":100376.34,"v":5},{"d":"2006-11-24","o":101912.7,"h":102424.83,"l":100376.34,"c":100376.34,"v":4},{"d":"2006-11-27","o":100888.46,"h":101400.58,"l":97815.71,"c":98327.84,"v":6},{"d":"2006-11-28","o":97815.71,"h":97815.71,"l":95767.22,"c":96791.46,"v":8},{"d":"2006-11-29","o":97303.59,"h":102936.95,"l":97303.59,"c":101912.7,"v":8},{"d":"2006-11-30","o":102424.83,"h":103961.2,"l":99864.21,"c":101912.7,"v":7},{"d":"2006-12-01","o":100888.46,"h":103449.08,"l":99352.09,"c":101400.58,"v":4},{"d":"2006-12-04","o":100376.34,"h":109594.57,"l":97815.71,"c":108570.32,"v":13},{"d":"2006-12-05","o":110106.7,"h":117788.55,"l":106521.82,"c":117788.55,"v":18},{"d":"2006-12-06","o":117788.55,"h":126494.66,"l":110618.82,"c":112155.19,"v":18},{"d":"2006-12-07","o":116252.18,"h":120349.17,"l":114203.69,"c":118300.68,"v":13},{"d":"2006-12-08","o":118300.68,"h":120349.17,"l":115740.05,"c":119837.05,"v":9},{"d":"2006-12-11","o":121885.55,"h":124958.29,"l":121373.42,"c":121885.55,"v":14},{"d":"2006-12-12","o":121885.55,"h":122397.67,"l":112155.19,"c":114715.81,"v":10},{"d":"2006-12-13","o":118812.8,"h":118812.8,"l":113179.44,"c":115740.05,"v":6},{"d":"2006-12-14","o":117788.55,"h":117788.55,"l":109082.45,"c":110618.82,"v":5},{"d":"2006-12-15","o":111130.94,"h":111643.06,"l":108058.2,"c":109082.45,"v":4},{"d":"2006-12-18","o":108058.2,"h":115227.94,"l":108058.2,"c":115227.94,"v":6},{"d":"2006-12-19","o":115227.94,"h":120349.17,"l":113179.44,"c":114203.69,"v":9},{"d":"2006-12-20","o":117788.55,"h":123934.05,"l":115227.94,"c":121373.42,"v":16},{"d":"2006-12-21","o":122909.8,"h":125470.41,"l":118812.8,"c":119324.93,"v":12},{"d":"2006-12-22","o":120861.3,"h":121373.42,"l":115740.05,"c":116252.18,"v":7},{"d":"2006-12-26","o":113179.44,"h":116764.3,"l":113179.44,"c":114203.69,"v":8},{"d":"2006-12-27","o":114715.81,"h":117276.43,"l":114715.81,"c":116252.18,"v":8},{"d":"2006-12-28","o":117788.55,"h":119324.93,"l":112667.31,"c":114203.69,"v":9},{"d":"2006-12-29","o":113691.56,"h":116252.18,"l":109594.57,"c":112667.31,"v":7},{"d":"2007-01-03","o":110106.7,"h":119324.93,"l":110106.7,"c":119324.93,"v":9},{"d":"2007-01-04","o":119324.93,"h":119324.93,"l":113691.56,"c":117788.55,"v":5},{"d":"2007-01-05","o":114203.69,"h":116764.3,"l":114203.69,"c":116252.18,"v":3},{"d":"2007-01-08","o":115740.05,"h":119324.93,"l":113179.44,"c":118300.68,"v":5},{"d":"2007-01-09","o":118300.68,"h":119837.05,"l":114715.81,"c":115227.94,"v":5},{"d":"2007-01-10","o":116252.18,"h":120349.17,"l":115227.94,"c":115227.94,"v":6},{"d":"2007-01-11","o":115227.94,"h":119324.93,"l":115227.94,"c":117276.43,"v":5},{"d":"2007-01-12","o":118300.68,"h":119837.05,"l":116764.3,"c":118300.68,"v":8},{"d":"2007-01-16","o":119324.93,"h":127518.91,"l":118812.8,"c":127006.79,"v":22},{"d":"2007-01-17","o":127006.79,"h":127518.91,"l":116252.18,"c":119324.93,"v":12},{"d":"2007-01-18","o":118300.68,"h":120349.17,"l":102424.83,"c":112667.31,"v":22},{"d":"2007-01-19","o":113691.56,"h":114715.81,"l":110106.7,"c":112667.31,"v":4},{"d":"2007-01-22","o":112155.19,"h":112667.31,"l":109082.45,"c":110106.7,"v":4},{"d":"2007-01-23","o":109082.45,"h":111130.94,"l":107033.95,"c":107033.95,"v":6},{"d":"2007-01-24","o":109082.45,"h":113691.56,"l":107033.95,"c":109082.45,"v":5},{"d":"2007-01-25","o":111643.06,"h":112155.19,"l":107546.07,"c":107546.07,"v":3},{"d":"2007-01-26","o":108570.32,"h":108570.32,"l":105497.58,"c":106009.7,"v":4},{"d":"2007-01-29","o":107546.07,"h":110618.82,"l":106009.7,"c":109082.45,"v":7},{"d":"2007-01-30","o":107546.07,"h":109594.57,"l":103961.2,"c":104473.33,"v":10},{"d":"2007-01-31","o":106521.82,"h":107546.07,"l":103449.08,"c":107033.95,"v":7},{"d":"2007-02-01","o":107546.07,"h":108058.2,"l":103961.2,"c":104985.45,"v":5},{"d":"2007-02-02","o":104985.45,"h":106009.7,"l":101912.7,"c":106009.7,"v":10},{"d":"2007-02-05","o":108058.2,"h":110106.7,"l":104473.33,"c":106009.7,"v":6},{"d":"2007-02-06","o":106009.7,"h":107546.07,"l":106009.7,"c":106521.82,"v":3},{"d":"2007-02-07","o":105497.58,"h":108058.2,"l":103449.08,"c":106521.82,"v":7},{"d":"2007-02-08","o":106521.82,"h":107546.07,"l":104985.45,"c":106009.7,"v":3},{"d":"2007-02-09","o":105497.58,"h":107546.07,"l":103961.2,"c":107033.95,"v":6},{"d":"2007-02-12","o":106009.7,"h":107033.95,"l":103961.2,"c":104473.33,"v":3},{"d":"2007-02-13","o":106521.82,"h":106521.82,"l":98327.84,"c":100376.34,"v":10},{"d":"2007-02-14","o":100888.46,"h":107546.07,"l":98839.96,"c":104473.33,"v":14},{"d":"2007-02-15","o":103961.2,"h":105497.58,"l":100376.34,"c":101912.7,"v":4},{"d":"2007-02-16","o":102936.95,"h":104473.33,"l":101400.58,"c":102936.95,"v":3},{"d":"2007-02-20","o":103449.08,"h":104985.45,"l":101400.58,"c":102936.95,"v":3},{"d":"2007-02-21","o":102936.95,"h":102936.95,"l":100376.34,"c":100888.46,"v":3},{"d":"2007-02-22","o":100888.46,"h":102424.83,"l":99864.21,"c":100376.34,"v":5},{"d":"2007-02-23","o":101912.7,"h":102424.83,"l":100376.34,"c":100888.46,"v":5},{"d":"2007-02-26","o":101400.58,"h":101912.7,"l":98327.84,"c":99352.09,"v":6},{"d":"2007-02-27","o":98839.96,"h":98839.96,"l":95767.22,"c":96279.34,"v":7},{"d":"2007-02-28","o":96279.34,"h":96791.46,"l":89621.73,"c":92182.34,"v":10},{"d":"2007-03-01","o":92182.34,"h":95255.09,"l":92182.34,"c":93718.72,"v":6},{"d":"2007-03-02","o":94230.84,"h":94742.97,"l":92182.34,"c":92182.34,"v":3},{"d":"2007-03-05","o":91670.23,"h":92182.34,"l":86548.98,"c":89109.6,"v":8},{"d":"2007-03-06","o":90645.98,"h":92182.34,"l":88597.48,"c":91670.23,"v":3},{"d":"2007-03-07","o":92182.34,"h":94230.84,"l":89621.73,"c":94230.84,"v":3},{"d":"2007-03-08","o":93206.59,"h":93206.59,"l":89621.73,"c":89621.73,"v":3},{"d":"2007-03-09","o":89109.6,"h":91670.23,"l":88597.48,"c":89109.6,"v":3},{"d":"2007-03-12","o":89109.6,"h":92182.34,"l":88085.35,"c":90645.98,"v":3},{"d":"2007-03-13","o":90645.98,"h":92694.47,"l":88085.35,"c":89621.73,"v":4},{"d":"2007-03-14","o":89621.73,"h":89621.73,"l":86036.86,"c":89621.73,"v":4},{"d":"2007-03-15","o":93718.72,"h":93718.72,"l":86036.86,"c":88597.48,"v":3},{"d":"2007-03-16","o":89109.6,"h":89621.73,"l":85012.61,"c":85524.73,"v":3},{"d":"2007-03-19","o":84500.48,"h":87061.11,"l":84500.48,"c":84500.48,"v":4},{"d":"2007-03-20","o":85012.61,"h":87061.11,"l":84500.48,"c":84500.48,"v":3},{"d":"2007-03-21","o":86548.98,"h":87573.23,"l":85012.61,"c":86548.98,"v":2},{"d":"2007-03-22","o":89109.6,"h":90645.98,"l":87573.23,"c":89109.6,"v":3},{"d":"2007-03-23","o":89621.73,"h":92694.47,"l":89621.73,"c":92694.47,"v":4},{"d":"2007-03-26","o":93206.59,"h":94742.97,"l":89621.73,"c":90133.85,"v":4},{"d":"2007-03-27","o":89621.73,"h":89621.73,"l":86548.98,"c":86548.98,"v":3},{"d":"2007-03-28","o":87061.11,"h":87061.11,"l":84500.48,"c":84500.48,"v":5},{"d":"2007-03-29","o":85524.73,"h":89109.6,"l":84500.48,"c":85012.61,"v":4},{"d":"2007-03-30","o":86548.98,"h":86548.98,"l":81939.87,"c":83476.23,"v":3},{"d":"2007-04-02","o":85012.61,"h":86036.86,"l":82451.99,"c":82964.11,"v":3},{"d":"2007-04-03","o":82451.99,"h":85524.73,"l":81427.74,"c":83988.36,"v":4},{"d":"2007-04-04","o":83988.36,"h":84500.48,"l":81939.87,"c":82964.11,"v":3},{"d":"2007-04-05","o":82451.99,"h":82964.11,"l":81427.74,"c":81939.87,"v":4},{"d":"2007-04-09","o":82451.99,"h":82451.99,"l":79891.37,"c":80403.49,"v":3},{"d":"2007-04-10","o":79891.37,"h":83476.23,"l":78867.12,"c":83476.23,"v":7},{"d":"2007-04-11","o":83988.36,"h":83988.36,"l":79379.24,"c":80915.62,"v":4},{"d":"2007-04-12","o":79891.37,"h":89621.73,"l":79891.37,"c":81427.74,"v":9},{"d":"2007-04-13","o":81939.87,"h":89621.73,"l":81939.87,"c":89109.6,"v":7},{"d":"2007-04-16","o":89109.6,"h":93206.59,"l":87061.11,"c":87061.11,"v":6},{"d":"2007-04-17","o":90133.85,"h":90133.85,"l":86548.98,"c":86548.98,"v":3},{"d":"2007-04-18","o":85524.73,"h":88597.48,"l":83988.36,"c":86036.86,"v":5},{"d":"2007-04-19","o":87061.11,"h":88085.35,"l":84500.48,"c":87061.11,"v":5},{"d":"2007-04-20","o":87061.11,"h":88085.35,"l":83476.23,"c":85524.73,"v":5},{"d":"2007-04-23","o":91670.23,"h":92182.34,"l":87061.11,"c":89109.6,"v":6},{"d":"2007-04-24","o":89109.6,"h":92182.34,"l":88085.35,"c":88085.35,"v":4},{"d":"2007-04-25","o":89621.73,"h":91158.1,"l":86036.86,"c":86036.86,"v":3},{"d":"2007-04-26","o":88085.35,"h":88597.48,"l":85524.73,"c":87061.11,"v":3},{"d":"2007-04-27","o":84500.48,"h":86548.98,"l":82964.11,"c":83476.23,"v":3},{"d":"2007-04-30","o":85524.73,"h":87061.11,"l":82964.11,"c":83476.23,"v":4},{"d":"2007-05-01","o":84500.48,"h":85524.73,"l":81939.87,"c":82964.11,"v":2},{"d":"2007-05-02","o":83988.36,"h":83988.36,"l":81427.74,"c":82451.99,"v":3},{"d":"2007-05-03","o":81939.87,"h":82451.99,"l":79891.37,"c":80403.49,"v":3},{"d":"2007-05-04","o":79891.37,"h":81427.74,"l":78354.99,"c":80403.49,"v":5},{"d":"2007-05-07","o":83476.23,"h":83476.23,"l":80915.62,"c":82451.99,"v":2},{"d":"2007-05-08","o":83476.23,"h":83988.36,"l":81939.87,"c":82451.99,"v":1},{"d":"2007-05-09","o":82451.99,"h":82451.99,"l":80915.62,"c":80915.62,"v":1},{"d":"2007-05-10","o":81939.87,"h":81939.87,"l":79379.24,"c":80915.62,"v":1},{"d":"2007-05-11","o":81427.74,"h":83476.23,"l":79891.37,"c":82964.11,"v":2},{"d":"2007-05-14","o":81939.87,"h":81939.87,"l":79891.37,"c":79891.37,"v":2},{"d":"2007-05-15","o":80403.49,"h":80915.62,"l":79379.24,"c":80915.62,"v":2},{"d":"2007-05-16","o":80915.62,"h":80915.62,"l":78354.99,"c":78867.12,"v":2},{"d":"2007-05-17","o":78867.12,"h":78867.12,"l":78354.99,"c":78354.99,"v":1},{"d":"2007-05-18","o":78867.12,"h":78867.12,"l":75282.25,"c":76306.5,"v":6},{"d":"2007-05-21","o":74770.12,"h":78354.99,"l":74258,"c":74258,"v":4},{"d":"2007-05-22","o":75794.38,"h":76818.62,"l":74258,"c":76306.5,"v":4},{"d":"2007-05-23","o":76818.62,"h":76818.62,"l":74258,"c":74770.12,"v":4},{"d":"2007-05-24","o":74770.12,"h":74770.12,"l":69136.76,"c":69648.88,"v":7},{"d":"2007-05-25","o":71697.38,"h":72209.51,"l":65551.89,"c":69648.88,"v":6},{"d":"2007-05-29","o":68624.63,"h":70161.01,"l":67600.39,"c":68112.52,"v":2},{"d":"2007-05-30","o":67600.39,"h":75794.38,"l":67600.39,"c":75282.25,"v":8},{"d":"2007-05-31","o":80403.49,"h":85524.73,"l":77330.75,"c":80915.62,"v":17},{"d":"2007-06-01","o":81427.74,"h":81427.74,"l":77842.87,"c":77842.87,"v":3},{"d":"2007-06-04","o":77842.87,"h":80915.62,"l":77330.75,"c":78354.99,"v":4},{"d":"2007-06-05","o":80915.62,"h":81427.74,"l":76818.62,"c":76818.62,"v":4},{"d":"2007-06-06","o":77330.75,"h":77842.87,"l":71185.26,"c":71185.26,"v":4},{"d":"2007-06-07","o":73745.88,"h":73745.88,"l":69136.76,"c":71697.38,"v":4},{"d":"2007-06-08","o":70161.01,"h":73745.88,"l":70161.01,"c":72209.51,"v":2},{"d":"2007-06-11","o":72209.51,"h":73233.75,"l":70673.13,"c":70673.13,"v":3},{"d":"2007-06-12","o":70673.13,"h":74258,"l":70673.13,"c":72209.51,"v":4},{"d":"2007-06-13","o":71697.38,"h":71697.38,"l":70161.01,"c":71185.26,"v":2},{"d":"2007-06-14","o":71697.38,"h":72209.51,"l":69648.88,"c":70673.13,"v":3},{"d":"2007-06-15","o":76818.62,"h":76818.62,"l":71697.38,"c":71697.38,"v":3},{"d":"2007-06-18","o":73233.75,"h":73233.75,"l":69648.88,"c":71185.26,"v":3},{"d":"2007-06-19","o":70161.01,"h":70161.01,"l":69648.88,"c":69648.88,"v":2},{"d":"2007-06-20","o":70673.13,"h":70673.13,"l":69136.76,"c":69648.88,"v":2},{"d":"2007-06-21","o":69648.88,"h":70673.13,"l":69136.76,"c":69136.76,"v":2},{"d":"2007-06-22","o":69136.76,"h":70673.13,"l":68112.52,"c":68624.63,"v":4},{"d":"2007-06-25","o":68112.52,"h":68112.52,"l":66576.14,"c":67088.27,"v":3},{"d":"2007-06-26","o":66576.14,"h":67600.39,"l":66576.14,"c":67600.39,"v":2},{"d":"2007-06-27","o":68624.63,"h":68624.63,"l":63503.39,"c":66064.02,"v":3},{"d":"2007-06-28","o":69136.76,"h":69136.76,"l":66576.14,"c":66576.14,"v":2},{"d":"2007-06-29","o":66576.14,"h":67600.39,"l":66576.14,"c":67600.39,"v":1},{"d":"2007-07-02","o":68112.52,"h":69136.76,"l":66576.14,"c":67600.39,"v":1},{"d":"2007-07-03","o":66576.14,"h":68112.52,"l":66576.14,"c":67088.27,"v":0},{"d":"2007-07-05","o":67088.27,"h":67600.39,"l":66576.14,"c":66576.14,"v":2},{"d":"2007-07-06","o":67600.39,"h":67600.39,"l":65551.89,"c":65551.89,"v":3},{"d":"2007-07-09","o":65039.77,"h":66576.14,"l":64015.52,"c":64527.64,"v":4},{"d":"2007-07-10","o":67600.39,"h":67600.39,"l":64015.52,"c":65039.77,"v":2},{"d":"2007-07-11","o":65039.77,"h":65039.77,"l":64015.52,"c":64015.52,"v":4},{"d":"2007-07-12","o":64527.64,"h":65551.89,"l":64015.52,"c":64015.52,"v":2},{"d":"2007-07-13","o":64015.52,"h":65039.77,"l":64015.52,"c":64527.64,"v":2},{"d":"2007-07-16","o":64015.52,"h":65551.89,"l":64015.52,"c":64527.64,"v":2},{"d":"2007-07-17","o":64527.64,"h":66576.14,"l":64527.64,"c":65039.77,"v":2},{"d":"2007-07-18","o":65551.89,"h":66064.02,"l":64527.64,"c":64527.64,"v":1},{"d":"2007-07-19","o":64527.64,"h":65551.89,"l":64015.52,"c":64015.52,"v":2},{"d":"2007-07-20","o":65039.77,"h":65551.89,"l":64527.64,"c":65039.77,"v":1},{"d":"2007-07-23","o":65551.89,"h":66576.14,"l":65039.77,"c":66576.14,"v":1},{"d":"2007-07-24","o":66576.14,"h":71185.26,"l":65551.89,"c":70161.01,"v":3},{"d":"2007-07-25","o":73745.88,"h":74258,"l":72209.51,"c":73745.88,"v":4},{"d":"2007-07-26","o":74770.12,"h":75282.25,"l":66576.14,"c":71185.26,"v":3},{"d":"2007-07-27","o":73233.75,"h":73233.75,"l":67088.27,"c":67088.27,"v":2},{"d":"2007-07-30","o":67088.27,"h":68624.63,"l":66576.14,"c":68112.52,"v":1},{"d":"2007-07-31","o":68112.52,"h":68112.52,"l":66576.14,"c":68112.52,"v":1},{"d":"2007-08-01","o":67600.39,"h":67600.39,"l":65039.77,"c":65039.77,"v":2},{"d":"2007-08-02","o":65551.89,"h":67088.27,"l":65551.89,"c":66064.02,"v":1},{"d":"2007-08-03","o":65551.89,"h":67600.39,"l":65039.77,"c":65551.89,"v":1},{"d":"2007-08-06","o":66576.14,"h":67600.39,"l":65039.77,"c":65551.89,"v":1},{"d":"2007-08-07","o":65551.89,"h":74258,"l":65039.77,"c":72209.51,"v":1},{"d":"2007-08-08","o":71697.38,"h":71697.38,"l":68112.52,"c":70673.13,"v":1},{"d":"2007-08-09","o":69648.88,"h":70673.13,"l":68112.52,"c":70161.01,"v":1},{"d":"2007-08-10","o":68624.63,"h":69648.88,"l":66576.14,"c":67600.39,"v":2},{"d":"2007-08-13","o":66576.14,"h":69136.76,"l":65551.89,"c":68112.52,"v":3},{"d":"2007-08-14","o":70161.01,"h":71697.38,"l":65551.89,"c":70161.01,"v":2},{"d":"2007-08-15","o":69648.88,"h":74258,"l":66576.14,"c":68112.52,"v":3},{"d":"2007-08-16","o":67600.39,"h":70161.01,"l":64015.52,"c":65039.77,"v":4},{"d":"2007-08-17","o":54285.16,"h":66576.14,"l":54285.16,"c":65551.89,"v":1},{"d":"2007-08-20","o":65551.89,"h":65551.89,"l":62991.27,"c":64015.52,"v":2},{"d":"2007-08-21","o":63503.39,"h":64015.52,"l":62991.27,"c":64015.52,"v":2},{"d":"2007-08-22","o":64015.52,"h":64015.52,"l":61967.02,"c":61967.02,"v":2},{"d":"2007-08-23","o":62479.14,"h":62991.27,"l":61967.02,"c":62479.14,"v":2},{"d":"2007-08-24","o":61967.02,"h":64015.52,"l":61967.02,"c":62479.14,"v":2},{"d":"2007-08-27","o":65039.77,"h":65551.89,"l":62479.14,"c":64015.52,"v":3},{"d":"2007-08-28","o":62991.27,"h":64527.64,"l":62479.14,"c":63503.39,"v":0},{"d":"2007-08-29","o":63503.39,"h":63503.39,"l":61967.02,"c":62991.27,"v":1},{"d":"2007-08-30","o":62479.14,"h":62479.14,"l":61454.9,"c":61454.9,"v":2},{"d":"2007-08-31","o":61967.02,"h":62991.27,"l":58894.28,"c":58894.28,"v":3},{"d":"2007-09-04","o":60430.65,"h":61454.9,"l":59918.53,"c":60430.65,"v":2},{"d":"2007-09-05","o":61454.9,"h":62991.27,"l":60942.77,"c":61454.9,"v":2},{"d":"2007-09-06","o":63503.39,"h":63503.39,"l":60430.65,"c":60942.77,"v":1},{"d":"2007-09-07","o":61454.9,"h":61967.02,"l":60430.65,"c":61454.9,"v":1},{"d":"2007-09-10","o":63503.39,"h":64527.64,"l":60430.65,"c":63503.39,"v":2},{"d":"2007-09-11","o":63503.39,"h":64527.64,"l":62991.27,"c":64527.64,"v":2},{"d":"2007-09-12","o":64015.52,"h":64527.64,"l":63503.39,"c":64527.64,"v":1},{"d":"2007-09-13","o":64527.64,"h":64527.64,"l":62479.14,"c":64015.52,"v":1},{"d":"2007-09-14","o":64015.52,"h":64015.52,"l":61454.9,"c":62991.27,"v":0},{"d":"2007-09-17","o":62479.14,"h":63503.39,"l":61454.9,"c":62479.14,"v":1},{"d":"2007-09-18","o":62479.14,"h":62991.27,"l":61454.9,"c":61454.9,"v":1},{"d":"2007-09-19","o":64015.52,"h":64527.64,"l":62991.27,"c":64527.64,"v":3},{"d":"2007-09-20","o":64527.64,"h":66576.14,"l":64527.64,"c":66576.14,"v":2},{"d":"2007-09-21","o":68624.63,"h":73233.75,"l":68112.52,"c":69136.76,"v":5},{"d":"2007-09-24","o":71697.38,"h":73233.75,"l":69136.76,"c":70673.13,"v":4},{"d":"2007-09-25","o":70161.01,"h":71697.38,"l":69648.88,"c":69648.88,"v":0},{"d":"2007-09-26","o":72209.51,"h":74770.12,"l":72209.51,"c":74770.12,"v":5},{"d":"2007-09-27","o":75794.38,"h":89621.73,"l":75794.38,"c":87061.11,"v":14},{"d":"2007-09-28","o":89621.73,"h":91670.23,"l":81939.87,"c":88085.35,"v":7},{"d":"2007-10-01","o":88085.35,"h":89621.73,"l":81939.87,"c":81939.87,"v":3},{"d":"2007-10-02","o":81939.87,"h":83988.36,"l":81939.87,"c":82451.99,"v":2},{"d":"2007-10-03","o":82451.99,"h":84500.48,"l":81939.87,"c":84500.48,"v":4},{"d":"2007-10-04","o":84500.48,"h":84500.48,"l":81939.87,"c":84500.48,"v":2},{"d":"2007-10-05","o":84500.48,"h":84500.48,"l":82451.99,"c":83476.23,"v":2},{"d":"2007-10-08","o":84500.48,"h":89109.6,"l":82964.11,"c":82964.11,"v":6},{"d":"2007-10-09","o":82451.99,"h":87061.11,"l":82451.99,"c":83476.23,"v":3},{"d":"2007-10-10","o":83476.23,"h":84500.48,"l":82451.99,"c":83476.23,"v":3},{"d":"2007-10-11","o":83476.23,"h":90645.98,"l":82451.99,"c":88597.48,"v":17},{"d":"2007-10-12","o":90645.98,"h":103449.08,"l":89621.73,"c":100888.46,"v":26},{"d":"2007-10-15","o":102424.83,"h":106521.82,"l":99864.21,"c":102424.83,"v":15},{"d":"2007-10-16","o":102424.83,"h":102936.95,"l":85524.73,"c":94742.97,"v":13},{"d":"2007-10-17","o":94742.97,"h":99864.21,"l":89621.73,"c":99864.21,"v":6},{"d":"2007-10-18","o":96791.46,"h":97303.59,"l":94742.97,"c":95767.22,"v":5},{"d":"2007-10-19","o":95255.09,"h":95767.22,"l":87573.23,"c":88597.48,"v":7},{"d":"2007-10-22","o":87061.11,"h":89109.6,"l":86036.86,"c":86548.98,"v":3},{"d":"2007-10-23","o":87061.11,"h":87573.23,"l":78867.12,"c":79379.24,"v":9},{"d":"2007-10-24","o":77842.87,"h":79379.24,"l":76818.62,"c":77842.87,"v":4},{"d":"2007-10-25","o":80915.62,"h":86548.98,"l":79891.37,"c":86548.98,"v":4},{"d":"2007-10-26","o":94742.97,"h":94742.97,"l":90645.98,"c":92694.47,"v":5},{"d":"2007-10-29","o":92182.34,"h":92694.47,"l":82451.99,"c":84500.48,"v":5},{"d":"2007-10-30","o":85524.73,"h":86036.86,"l":82964.11,"c":85012.61,"v":1},{"d":"2007-10-31","o":85524.73,"h":86036.86,"l":80915.62,"c":80915.62,"v":2},{"d":"2007-11-01","o":80915.62,"h":81939.87,"l":79379.24,"c":81427.74,"v":2},{"d":"2007-11-02","o":80403.49,"h":81939.87,"l":78867.12,"c":79891.37,"v":3},{"d":"2007-11-05","o":82964.11,"h":82964.11,"l":77330.75,"c":79379.24,"v":3},{"d":"2007-11-06","o":77842.87,"h":79379.24,"l":77330.75,"c":77330.75,"v":2},{"d":"2007-11-07","o":76818.62,"h":77330.75,"l":74258,"c":74770.12,"v":4},{"d":"2007-11-08","o":74258,"h":75282.25,"l":62479.14,"c":67600.39,"v":7},{"d":"2007-11-09","o":66576.14,"h":68624.63,"l":66064.02,"c":68112.52,"v":2},{"d":"2007-11-12","o":69136.76,"h":75282.25,"l":67600.39,"c":74770.12,"v":5},{"d":"2007-11-13","o":76818.62,"h":76818.62,"l":74258,"c":75282.25,"v":3},{"d":"2007-11-14","o":73745.88,"h":75282.25,"l":70161.01,"c":70673.13,"v":2},{"d":"2007-11-15","o":70673.13,"h":73233.75,"l":70161.01,"c":72721.63,"v":1},{"d":"2007-11-16","o":71697.38,"h":72721.63,"l":70161.01,"c":71185.26,"v":3},{"d":"2007-11-19","o":69136.76,"h":71185.26,"l":67600.39,"c":70161.01,"v":1},{"d":"2007-11-20","o":65551.89,"h":70161.01,"l":65551.89,"c":68624.63,"v":1},{"d":"2007-11-21","o":68624.63,"h":71697.38,"l":64527.64,"c":65551.89,"v":4},{"d":"2007-11-23","o":65551.89,"h":65551.89,"l":64015.52,"c":64527.64,"v":3},{"d":"2007-11-26","o":64527.64,"h":69136.76,"l":64527.64,"c":67600.39,"v":2},{"d":"2007-11-27","o":64527.64,"h":69136.76,"l":64527.64,"c":69136.76,"v":1},{"d":"2007-11-28","o":67600.39,"h":69136.76,"l":66576.14,"c":69136.76,"v":2},{"d":"2007-11-29","o":64527.64,"h":69136.76,"l":64527.64,"c":68624.63,"v":0},{"d":"2007-11-30","o":67600.39,"h":68112.52,"l":64527.64,"c":66576.14,"v":1},{"d":"2007-12-03","o":64527.64,"h":67600.39,"l":64527.64,"c":65551.89,"v":0},{"d":"2007-12-04","o":64527.64,"h":67088.27,"l":64527.64,"c":66576.14,"v":1},{"d":"2007-12-05","o":65551.89,"h":66576.14,"l":65039.77,"c":66064.02,"v":1},{"d":"2007-12-06","o":66576.14,"h":66576.14,"l":65039.77,"c":66576.14,"v":2},{"d":"2007-12-07","o":67600.39,"h":67600.39,"l":65039.77,"c":66064.02,"v":1},{"d":"2007-12-10","o":50700.29,"h":51212.41,"l":38409.31,"c":40969.93,"v":37},{"d":"2007-12-11","o":38409.31,"h":40969.93,"l":31239.57,"c":31239.57,"v":32},{"d":"2007-12-12","o":27142.58,"h":40457.81,"l":27142.58,"c":36872.94,"v":30},{"d":"2007-12-13","o":38409.31,"h":42506.3,"l":35336.57,"c":41482.05,"v":16},{"d":"2007-12-14","o":41482.05,"h":50700.29,"l":40969.93,"c":48651.79,"v":20},{"d":"2007-12-17","o":50700.29,"h":55309.41,"l":49676.04,"c":51724.54,"v":12},{"d":"2007-12-18","o":53773.04,"h":53773.04,"l":50700.29,"c":52748.79,"v":5},{"d":"2007-12-19","o":49163.92,"h":52748.79,"l":49163.92,"c":50188.17,"v":3},{"d":"2007-12-20","o":50188.17,"h":52236.66,"l":43530.55,"c":43530.55,"v":4},{"d":"2007-12-21","o":43530.55,"h":48651.79,"l":43530.55,"c":48651.79,"v":3},{"d":"2007-12-24","o":48651.79,"h":48651.79,"l":47627.55,"c":48651.79,"v":1},{"d":"2007-12-26","o":47115.42,"h":49676.04,"l":46091.17,"c":46603.3,"v":1},{"d":"2007-12-27","o":45066.93,"h":46603.3,"l":41994.18,"c":41994.18,"v":4},{"d":"2007-12-28","o":41482.05,"h":41994.18,"l":38409.31,"c":41994.18,"v":3},{"d":"2007-12-31","o":39945.68,"h":41994.18,"l":38921.43,"c":38921.43,"v":3},{"d":"2008-01-02","o":40457.81,"h":45579.05,"l":38409.31,"c":41482.05,"v":1},{"d":"2008-01-03","o":40457.81,"h":42506.3,"l":40457.81,"c":41994.18,"v":1},{"d":"2008-01-04","o":40969.93,"h":40969.93,"l":38409.31,"c":40969.93,"v":2},{"d":"2008-01-07","o":38921.43,"h":42506.3,"l":38409.31,"c":40457.81,"v":1},{"d":"2008-01-08","o":40457.81,"h":40457.81,"l":38921.43,"c":38921.43,"v":1},{"d":"2008-01-09","o":38409.31,"h":40969.93,"l":38409.31,"c":38921.43,"v":2},{"d":"2008-01-10","o":39433.56,"h":39433.56,"l":37385.06,"c":38921.43,"v":2},{"d":"2008-01-11","o":38409.31,"h":38921.43,"l":37897.19,"c":38409.31,"v":1},{"d":"2008-01-14","o":37385.06,"h":38409.31,"l":36872.94,"c":37897.19,"v":1},{"d":"2008-01-15","o":37385.06,"h":37897.19,"l":36360.82,"c":36360.82,"v":2},{"d":"2008-01-16","o":36360.82,"h":36872.94,"l":35336.57,"c":36360.82,"v":3},{"d":"2008-01-17","o":34824.44,"h":36360.82,"l":33800.2,"c":34312.32,"v":4},{"d":"2008-01-18","o":33800.2,"h":35336.57,"l":33800.2,"c":33800.2,"v":1},{"d":"2008-01-22","o":30727.45,"h":33288.07,"l":30215.32,"c":31751.7,"v":2},{"d":"2008-01-23","o":30727.45,"h":35848.69,"l":30727.45,"c":35336.57,"v":1},{"d":"2008-01-24","o":35336.57,"h":36872.94,"l":35336.57,"c":36872.94,"v":1},{"d":"2008-01-25","o":38921.43,"h":38921.43,"l":35848.69,"c":38921.43,"v":2},{"d":"2008-01-28","o":38921.43,"h":38921.43,"l":34824.44,"c":35848.69,"v":1},{"d":"2008-01-29","o":36360.82,"h":38409.31,"l":35848.69,"c":36872.94,"v":0},{"d":"2008-01-30","o":38409.31,"h":38409.31,"l":35336.57,"c":38409.31,"v":2},{"d":"2008-01-31","o":38921.43,"h":40969.93,"l":35848.69,"c":40969.93,"v":4},{"d":"2008-02-01","o":36360.82,"h":43530.55,"l":36360.82,"c":38921.43,"v":1},{"d":"2008-02-04","o":34312.32,"h":43018.43,"l":34312.32,"c":41994.18,"v":1},{"d":"2008-02-05","o":43018.43,"h":43018.43,"l":38921.43,"c":39433.56,"v":1},{"d":"2008-02-06","o":40969.93,"h":41994.18,"l":39433.56,"c":41482.05,"v":2},{"d":"2008-02-07","o":43018.43,"h":43018.43,"l":40457.81,"c":41994.18,"v":1},{"d":"2008-02-08","o":40457.81,"h":43018.43,"l":40457.81,"c":41482.05,"v":1},{"d":"2008-02-11","o":41994.18,"h":43018.43,"l":41482.05,"c":42506.3,"v":1},{"d":"2008-02-12","o":43530.55,"h":43530.55,"l":41482.05,"c":41482.05,"v":1},{"d":"2008-02-13","o":41482.05,"h":43530.55,"l":41482.05,"c":43018.43,"v":0},{"d":"2008-02-14","o":41482.05,"h":44554.8,"l":41482.05,"c":44554.8,"v":1},{"d":"2008-02-15","o":44554.8,"h":45579.05,"l":43530.55,"c":45579.05,"v":1},{"d":"2008-02-19","o":44042.68,"h":45579.05,"l":43018.43,"c":44042.68,"v":1},{"d":"2008-02-20","o":45066.93,"h":45579.05,"l":41482.05,"c":43530.55,"v":2},{"d":"2008-02-21","o":43530.55,"h":43530.55,"l":38921.43,"c":40457.81,"v":1},{"d":"2008-02-22","o":39945.68,"h":40969.93,"l":39433.56,"c":40969.93,"v":0},{"d":"2008-02-25","o":39433.56,"h":40969.93,"l":39433.56,"c":40457.81,"v":0},{"d":"2008-02-26","o":39945.68,"h":40969.93,"l":39945.68,"c":40969.93,"v":1},{"d":"2008-02-27","o":39945.68,"h":41994.18,"l":39433.56,"c":40969.93,"v":1},{"d":"2008-02-28","o":42506.3,"h":44554.8,"l":39945.68,"c":44554.8,"v":1},{"d":"2008-02-29","o":44042.68,"h":44042.68,"l":41994.18,"c":42506.3,"v":1},{"d":"2008-03-03","o":41994.18,"h":45579.05,"l":41994.18,"c":43530.55,"v":2},{"d":"2008-03-04","o":41482.05,"h":44042.68,"l":40457.81,"c":41482.05,"v":1},{"d":"2008-03-05","o":39945.68,"h":41994.18,"l":39945.68,"c":41994.18,"v":0},{"d":"2008-03-06","o":40457.81,"h":44042.68,"l":39433.56,"c":40969.93,"v":3},{"d":"2008-03-07","o":40969.93,"h":43018.43,"l":39433.56,"c":43018.43,"v":1},{"d":"2008-03-10","o":43530.55,"h":44042.68,"l":40969.93,"c":40969.93,"v":2},{"d":"2008-03-11","o":40969.93,"h":43530.55,"l":39433.56,"c":40969.93,"v":2},{"d":"2008-03-12","o":39433.56,"h":41994.18,"l":39433.56,"c":41482.05,"v":0},{"d":"2008-03-13","o":40457.81,"h":41994.18,"l":40457.81,"c":41482.05,"v":0},{"d":"2008-03-14","o":40457.81,"h":43018.43,"l":40457.81,"c":42506.3,"v":1},{"d":"2008-03-17","o":42506.3,"h":42506.3,"l":39945.68,"c":40969.93,"v":2},{"d":"2008-03-18","o":39433.56,"h":41482.05,"l":39433.56,"c":39433.56,"v":1},{"d":"2008-03-19","o":34824.44,"h":39433.56,"l":34824.44,"c":38409.31,"v":1},{"d":"2008-03-20","o":37897.19,"h":38409.31,"l":36872.94,"c":36872.94,"v":1},{"d":"2008-03-24","o":35848.69,"h":38409.31,"l":35848.69,"c":37385.06,"v":0},{"d":"2008-03-25","o":38409.31,"h":39945.68,"l":36872.94,"c":38409.31,"v":3},{"d":"2008-03-26","o":38921.43,"h":39945.68,"l":38409.31,"c":39433.56,"v":1},{"d":"2008-03-27","o":38409.31,"h":40457.81,"l":38409.31,"c":39945.68,"v":1},{"d":"2008-03-28","o":37897.19,"h":40969.93,"l":36872.94,"c":39945.68,"v":1},{"d":"2008-03-31","o":36360.82,"h":39433.56,"l":36360.82,"c":37385.06,"v":1},{"d":"2008-04-01","o":37385.06,"h":38409.31,"l":36360.82,"c":38409.31,"v":1},{"d":"2008-04-02","o":34824.44,"h":38409.31,"l":34824.44,"c":36360.82,"v":3},{"d":"2008-04-03","o":36360.82,"h":37897.19,"l":35848.69,"c":35848.69,"v":2},{"d":"2008-04-04","o":36360.82,"h":36872.94,"l":35336.57,"c":35336.57,"v":1},{"d":"2008-04-07","o":34312.32,"h":37385.06,"l":34312.32,"c":36872.94,"v":1},{"d":"2008-04-08","o":36872.94,"h":37897.19,"l":36872.94,"c":37897.19,"v":0},{"d":"2008-04-09","o":36360.82,"h":38409.31,"l":36360.82,"c":37897.19,"v":1},{"d":"2008-04-10","o":34824.44,"h":36360.82,"l":34824.44,"c":35848.69,"v":2},{"d":"2008-04-11","o":34824.44,"h":37385.06,"l":34824.44,"c":35848.69,"v":0},{"d":"2008-04-14","o":34824.44,"h":38409.31,"l":33288.07,"c":33288.07,"v":2},{"d":"2008-04-15","o":34824.44,"h":36360.82,"l":32775.95,"c":35336.57,"v":3},{"d":"2008-04-16","o":34824.44,"h":35848.69,"l":34824.44,"c":34824.44,"v":2},{"d":"2008-04-17","o":39433.56,"h":39433.56,"l":34312.32,"c":35336.57,"v":3},{"d":"2008-04-18","o":37897.19,"h":37897.19,"l":33800.2,"c":34824.44,"v":1},{"d":"2008-04-21","o":35336.57,"h":37385.06,"l":35336.57,"c":35848.69,"v":1},{"d":"2008-04-22","o":34824.44,"h":36872.94,"l":34312.32,"c":34312.32,"v":1},{"d":"2008-04-23","o":33288.07,"h":36872.94,"l":33288.07,"c":34824.44,"v":2},{"d":"2008-04-24","o":33800.2,"h":37897.19,"l":33800.2,"c":37385.06,"v":1},{"d":"2008-04-25","o":35336.57,"h":35848.69,"l":34312.32,"c":35848.69,"v":0},{"d":"2008-04-28","o":35848.69,"h":36872.94,"l":34824.44,"c":35336.57,"v":2},{"d":"2008-04-29","o":36360.82,"h":36360.82,"l":34824.44,"c":35848.69,"v":1},{"d":"2008-04-30","o":36872.94,"h":37897.19,"l":34312.32,"c":34312.32,"v":4},{"d":"2008-05-01","o":36360.82,"h":36872.94,"l":35848.69,"c":36360.82,"v":1},{"d":"2008-05-02","o":34312.32,"h":35848.69,"l":34312.32,"c":34824.44,"v":1},{"d":"2008-05-05","o":35848.69,"h":35848.69,"l":35336.57,"c":35848.69,"v":1},{"d":"2008-05-06","o":34312.32,"h":36360.82,"l":34312.32,"c":35848.69,"v":1},{"d":"2008-05-07","o":35848.69,"h":36360.82,"l":34824.44,"c":36360.82,"v":0},{"d":"2008-05-08","o":35336.57,"h":36872.94,"l":34824.44,"c":35848.69,"v":1},{"d":"2008-05-09","o":34312.32,"h":36872.94,"l":34312.32,"c":34824.44,"v":0},{"d":"2008-05-12","o":36872.94,"h":36872.94,"l":34824.44,"c":35848.69,"v":1},{"d":"2008-05-13","o":36360.82,"h":36872.94,"l":35336.57,"c":36872.94,"v":1},{"d":"2008-05-14","o":35336.57,"h":36872.94,"l":35336.57,"c":36360.82,"v":1},{"d":"2008-05-15","o":36360.82,"h":39433.56,"l":36360.82,"c":37897.19,"v":2},{"d":"2008-05-16","o":36360.82,"h":38409.31,"l":36360.82,"c":38409.31,"v":1},{"d":"2008-05-19","o":38409.31,"h":38409.31,"l":37385.06,"c":38409.31,"v":0},{"d":"2008-05-20","o":36872.94,"h":37385.06,"l":35848.69,"c":36360.82,"v":2},{"d":"2008-05-21","o":34824.44,"h":36872.94,"l":34824.44,"c":35848.69,"v":1},{"d":"2008-05-22","o":35848.69,"h":37385.06,"l":35848.69,"c":36872.94,"v":0},{"d":"2008-05-23","o":35848.69,"h":37385.06,"l":35848.69,"c":37385.06,"v":1},{"d":"2008-05-27","o":36872.94,"h":37385.06,"l":35848.69,"c":35848.69,"v":0},{"d":"2008-05-28","o":35848.69,"h":36872.94,"l":35848.69,"c":35848.69,"v":2},{"d":"2008-05-29","o":35336.57,"h":36872.94,"l":35336.57,"c":36872.94,"v":0},{"d":"2008-05-30","o":35336.57,"h":37385.06,"l":35336.57,"c":35848.69,"v":0},{"d":"2008-06-02","o":35336.57,"h":36872.94,"l":35336.57,"c":36360.82,"v":0},{"d":"2008-06-03","o":35336.57,"h":38409.31,"l":35336.57,"c":36872.94,"v":2},{"d":"2008-06-04","o":35848.69,"h":35848.69,"l":34824.44,"c":35336.57,"v":0},{"d":"2008-06-05","o":34824.44,"h":35848.69,"l":31751.7,"c":35848.69,"v":1},{"d":"2008-06-06","o":35848.69,"h":37897.19,"l":34824.44,"c":34824.44,"v":1},{"d":"2008-06-09","o":34824.44,"h":37897.19,"l":34824.44,"c":36872.94,"v":0},{"d":"2008-06-10","o":35848.69,"h":37897.19,"l":35848.69,"c":37385.06,"v":1},{"d":"2008-06-11","o":37897.19,"h":37897.19,"l":33800.2,"c":35848.69,"v":2},{"d":"2008-06-12","o":34312.32,"h":37385.06,"l":34312.32,"c":36872.94,"v":1},{"d":"2008-06-13","o":35848.69,"h":36872.94,"l":33288.07,"c":35848.69,"v":1},{"d":"2008-06-16","o":34824.44,"h":37897.19,"l":34824.44,"c":35848.69,"v":2},{"d":"2008-06-17","o":34824.44,"h":37897.19,"l":34824.44,"c":37897.19,"v":0},{"d":"2008-06-18","o":37385.06,"h":37897.19,"l":35848.69,"c":35848.69,"v":1},{"d":"2008-06-19","o":35848.69,"h":37897.19,"l":35848.69,"c":36872.94,"v":1},{"d":"2008-06-20","o":35848.69,"h":37897.19,"l":35848.69,"c":36872.94,"v":2},{"d":"2008-06-23","o":35848.69,"h":37897.19,"l":35848.69,"c":37385.06,"v":1},{"d":"2008-06-24","o":35848.69,"h":37385.06,"l":35848.69,"c":35848.69,"v":0},{"d":"2008-06-25","o":36360.82,"h":41482.05,"l":35848.69,"c":40969.93,"v":3},{"d":"2008-06-26","o":41994.18,"h":48651.79,"l":40969.93,"c":46091.17,"v":4},{"d":"2008-06-27","o":48651.79,"h":51212.41,"l":40969.93,"c":40969.93,"v":6},{"d":"2008-06-30","o":43018.43,"h":47115.42,"l":40969.93,"c":40969.93,"v":3},{"d":"2008-07-01","o":43018.43,"h":43018.43,"l":39945.68,"c":40457.81,"v":2},{"d":"2008-07-02","o":38409.31,"h":40457.81,"l":38409.31,"c":39945.68,"v":0},{"d":"2008-07-03","o":38409.31,"h":41994.18,"l":37385.06,"c":40969.93,"v":2},{"d":"2008-07-07","o":38921.43,"h":41994.18,"l":38921.43,"c":39945.68,"v":1},{"d":"2008-07-08","o":41994.18,"h":55309.41,"l":40969.93,"c":54797.29,"v":20},{"d":"2008-07-09","o":59406.4,"h":61454.9,"l":47627.55,"c":47627.55,"v":14},{"d":"2008-07-10","o":48651.79,"h":50188.17,"l":44042.68,"c":50188.17,"v":2},{"d":"2008-07-11","o":46091.17,"h":50188.17,"l":44042.68,"c":45066.93,"v":2},{"d":"2008-07-14","o":45066.93,"h":47115.42,"l":45066.93,"c":45579.05,"v":2},{"d":"2008-07-15","o":44042.68,"h":46091.17,"l":43530.55,"c":45579.05,"v":2},{"d":"2008-07-16","o":46091.17,"h":48651.79,"l":44554.8,"c":48651.79,"v":2},{"d":"2008-07-17","o":47627.55,"h":51212.41,"l":47627.55,"c":50188.17,"v":4},{"d":"2008-07-18","o":48651.79,"h":50700.29,"l":47115.42,"c":48651.79,"v":3},{"d":"2008-07-21","o":49163.92,"h":50188.17,"l":47115.42,"c":48139.67,"v":1},{"d":"2008-07-22","o":47627.55,"h":49163.92,"l":47115.42,"c":47627.55,"v":1},{"d":"2008-07-23","o":46091.17,"h":47627.55,"l":43530.55,"c":44554.8,"v":2},{"d":"2008-07-24","o":43530.55,"h":46091.17,"l":43530.55,"c":44554.8,"v":0},{"d":"2008-07-25","o":44042.68,"h":44554.8,"l":43530.55,"c":43530.55,"v":0},{"d":"2008-07-28","o":43530.55,"h":44554.8,"l":38409.31,"c":39433.56,"v":2},{"d":"2008-07-29","o":38409.31,"h":38409.31,"l":34824.44,"c":34824.44,"v":9},{"d":"2008-07-30","o":34824.44,"h":36872.94,"l":34824.44,"c":36360.82,"v":1},{"d":"2008-07-31","o":33288.07,"h":36360.82,"l":33288.07,"c":34312.32,"v":3},{"d":"2008-08-01","o":34312.32,"h":36360.82,"l":33288.07,"c":35848.69,"v":2},{"d":"2008-08-04","o":35848.69,"h":39433.56,"l":34312.32,"c":34312.32,"v":1},{"d":"2008-08-05","o":34312.32,"h":35848.69,"l":34312.32,"c":34824.44,"v":1},{"d":"2008-08-06","o":36360.82,"h":36360.82,"l":34824.44,"c":35848.69,"v":0},{"d":"2008-08-07","o":35336.57,"h":35848.69,"l":34312.32,"c":34312.32,"v":1},{"d":"2008-08-08","o":34312.32,"h":35848.69,"l":34312.32,"c":34312.32,"v":0},{"d":"2008-08-11","o":34824.44,"h":35848.69,"l":34312.32,"c":35848.69,"v":1},{"d":"2008-08-12","o":34312.32,"h":36872.94,"l":34312.32,"c":36360.82,"v":1},{"d":"2008-08-13","o":34312.32,"h":36872.94,"l":34312.32,"c":36872.94,"v":0},{"d":"2008-08-14","o":36872.94,"h":37385.06,"l":35848.69,"c":37385.06,"v":1},{"d":"2008-08-15","o":34824.44,"h":37385.06,"l":34824.44,"c":36360.82,"v":0},{"d":"2008-08-18","o":34824.44,"h":36872.94,"l":34312.32,"c":35336.57,"v":0},{"d":"2008-08-19","o":34312.32,"h":35848.69,"l":34312.32,"c":34824.44,"v":1},{"d":"2008-08-20","o":34824.44,"h":36360.82,"l":34824.44,"c":34824.44,"v":1},{"d":"2008-08-21","o":34824.44,"h":35848.69,"l":34312.32,"c":34312.32,"v":0},{"d":"2008-08-22","o":34312.32,"h":35336.57,"l":30727.45,"c":35336.57,"v":3},{"d":"2008-08-25","o":34312.32,"h":36360.82,"l":34312.32,"c":34312.32,"v":1},{"d":"2008-08-26","o":33288.07,"h":34824.44,"l":33288.07,"c":33288.07,"v":1},{"d":"2008-08-27","o":31751.7,"h":34312.32,"l":30727.45,"c":33288.07,"v":1},{"d":"2008-08-28","o":33800.2,"h":33800.2,"l":33288.07,"c":33288.07,"v":1},{"d":"2008-08-29","o":34824.44,"h":34824.44,"l":33288.07,"c":33288.07,"v":1},{"d":"2008-09-02","o":33288.07,"h":34824.44,"l":33288.07,"c":33800.2,"v":1},{"d":"2008-09-03","o":33800.2,"h":34824.44,"l":33288.07,"c":33288.07,"v":1},{"d":"2008-09-04","o":33288.07,"h":34824.44,"l":32775.95,"c":32775.95,"v":1},{"d":"2008-09-05","o":32775.95,"h":33800.2,"l":31751.7,"c":31751.7,"v":1},{"d":"2008-09-08","o":32775.95,"h":33288.07,"l":31751.7,"c":31751.7,"v":1},{"d":"2008-09-09","o":31751.7,"h":32775.95,"l":25606.21,"c":26630.46,"v":5},{"d":"2008-09-10","o":28678.95,"h":29703.2,"l":26630.46,"c":28166.83,"v":2},{"d":"2008-09-11","o":29703.2,"h":30215.32,"l":26118.33,"c":26118.33,"v":4},{"d":"2008-09-12","o":26118.33,"h":28678.95,"l":26118.33,"c":28166.83,"v":2},{"d":"2008-09-15","o":26630.46,"h":28166.83,"l":26118.33,"c":27654.71,"v":1},{"d":"2008-09-16","o":27654.71,"h":29703.2,"l":26118.33,"c":28678.95,"v":2},{"d":"2008-09-17","o":27142.58,"h":27654.71,"l":26118.33,"c":26630.46,"v":1},{"d":"2008-09-18","o":26118.33,"h":26630.46,"l":25606.21,"c":25606.21,"v":2},{"d":"2008-09-19","o":25606.21,"h":26118.33,"l":24069.84,"c":24581.96,"v":5},{"d":"2008-09-22","o":23557.71,"h":26118.33,"l":23045.59,"c":23045.59,"v":4},{"d":"2008-09-23","o":23045.59,"h":24069.84,"l":21509.21,"c":22021.34,"v":6},{"d":"2008-09-24","o":22021.34,"h":22533.46,"l":16387.97,"c":19460.72,"v":7},{"d":"2008-09-25","o":17924.35,"h":18948.59,"l":12803.1,"c":18436.47,"v":5},{"d":"2008-09-26","o":16900.1,"h":19460.72,"l":16900.1,"c":16900.1,"v":2},{"d":"2008-09-29","o":18436.47,"h":19460.72,"l":16900.1,"c":18436.47,"v":1},{"d":"2008-09-30","o":16900.1,"h":18948.59,"l":16900.1,"c":17924.35,"v":2},{"d":"2008-10-01","o":19460.72,"h":19460.72,"l":17412.22,"c":18948.59,"v":1},{"d":"2008-10-02","o":17924.35,"h":19460.72,"l":17412.22,"c":19460.72,"v":2},{"d":"2008-10-03","o":19460.72,"h":19460.72,"l":18436.47,"c":18948.59,"v":1},{"d":"2008-10-06","o":17412.22,"h":18948.59,"l":16387.97,"c":16387.97,"v":2},{"d":"2008-10-07","o":16900.1,"h":17924.35,"l":12803.1,"c":16387.97,"v":2},{"d":"2008-10-08","o":16387.97,"h":16900.1,"l":15875.85,"c":15875.85,"v":2},{"d":"2008-10-09","o":17412.22,"h":19460.72,"l":16387.97,"c":16900.1,"v":4},{"d":"2008-10-10","o":15875.85,"h":17924.35,"l":15875.85,"c":17924.35,"v":2},{"d":"2008-10-13","o":19460.72,"h":19460.72,"l":17412.22,"c":19460.72,"v":1},{"d":"2008-10-14","o":17924.35,"h":19460.72,"l":17412.22,"c":18948.59,"v":2},{"d":"2008-10-15","o":18436.47,"h":18436.47,"l":17924.35,"c":17924.35,"v":1},{"d":"2008-10-16","o":18436.47,"h":19460.72,"l":17412.22,"c":17924.35,"v":2},{"d":"2008-10-17","o":17924.35,"h":18948.59,"l":17924.35,"c":18948.59,"v":0},{"d":"2008-10-20","o":18436.47,"h":19460.72,"l":17924.35,"c":17924.35,"v":1},{"d":"2008-10-21","o":17924.35,"h":19460.72,"l":17924.35,"c":17924.35,"v":1},{"d":"2008-10-22","o":18436.47,"h":18948.59,"l":17924.35,"c":18436.47,"v":1},{"d":"2008-10-23","o":17924.35,"h":18436.47,"l":17924.35,"c":17924.35,"v":1},{"d":"2008-10-24","o":17924.35,"h":18436.47,"l":17924.35,"c":18436.47,"v":1},{"d":"2008-10-27","o":18436.47,"h":18436.47,"l":17412.22,"c":18436.47,"v":1},{"d":"2008-10-28","o":18436.47,"h":18436.47,"l":17412.22,"c":18436.47,"v":1},{"d":"2008-10-29","o":18436.47,"h":19460.72,"l":18436.47,"c":18948.59,"v":1},{"d":"2008-10-30","o":18948.59,"h":19460.72,"l":18436.47,"c":18436.47,"v":3},{"d":"2008-10-31","o":19460.72,"h":23045.59,"l":18436.47,"c":23045.59,"v":1},{"d":"2008-11-03","o":22533.46,"h":30215.32,"l":22533.46,"c":30215.32,"v":2},{"d":"2008-11-04","o":30727.45,"h":34824.44,"l":28166.83,"c":33800.2,"v":4},{"d":"2008-11-05","o":35336.57,"h":35848.69,"l":33288.07,"c":33288.07,"v":4},{"d":"2008-11-06","o":33288.07,"h":34312.32,"l":24069.84,"c":24581.96,"v":4},{"d":"2008-11-07","o":24069.84,"h":28166.83,"l":23045.59,"c":27142.58,"v":1},{"d":"2008-11-10","o":27142.58,"h":28166.83,"l":24581.96,"c":25606.21,"v":1},{"d":"2008-11-11","o":26118.33,"h":28166.83,"l":23557.71,"c":25606.21,"v":1},{"d":"2008-11-12","o":24069.84,"h":25094.08,"l":23557.71,"c":23557.71,"v":0},{"d":"2008-11-13","o":24069.84,"h":24069.84,"l":22021.34,"c":22533.46,"v":1},{"d":"2008-11-14","o":23557.71,"h":25094.08,"l":22021.34,"c":22021.34,"v":2},{"d":"2008-11-17","o":23045.59,"h":23045.59,"l":20997.09,"c":21509.21,"v":0},{"d":"2008-11-18","o":20484.97,"h":22533.46,"l":19972.84,"c":19972.84,"v":2},{"d":"2008-11-19","o":19972.84,"h":21509.21,"l":19460.72,"c":19972.84,"v":1},{"d":"2008-11-20","o":19972.84,"h":19972.84,"l":17924.35,"c":18948.59,"v":2},{"d":"2008-11-21","o":19460.72,"h":19460.72,"l":17924.35,"c":18948.59,"v":2},{"d":"2008-11-24","o":17924.35,"h":19460.72,"l":17412.22,"c":18436.47,"v":1},{"d":"2008-11-25","o":18436.47,"h":20484.97,"l":18436.47,"c":19460.72,"v":1},{"d":"2008-11-26","o":19460.72,"h":23045.59,"l":19460.72,"c":20997.09,"v":3},{"d":"2008-11-28","o":21509.21,"h":23045.59,"l":20997.09,"c":23045.59,"v":1},{"d":"2008-12-01","o":23045.59,"h":24581.96,"l":20997.09,"c":20997.09,"v":2},{"d":"2008-12-02","o":20997.09,"h":23045.59,"l":20484.97,"c":20484.97,"v":1},{"d":"2008-12-03","o":20484.97,"h":21509.21,"l":19972.84,"c":21509.21,"v":1},{"d":"2008-12-04","o":19972.84,"h":22533.46,"l":19972.84,"c":22021.34,"v":1},{"d":"2008-12-05","o":19972.84,"h":22533.46,"l":18436.47,"c":20484.97,"v":1},{"d":"2008-12-08","o":20484.97,"h":21509.21,"l":19460.72,"c":20997.09,"v":1},{"d":"2008-12-09","o":19460.72,"h":20997.09,"l":19460.72,"c":19460.72,"v":1},{"d":"2008-12-10","o":19460.72,"h":21509.21,"l":19460.72,"c":19972.84,"v":2},{"d":"2008-12-11","o":19460.72,"h":20997.09,"l":19460.72,"c":20484.97,"v":1},{"d":"2008-12-12","o":19460.72,"h":19972.84,"l":19460.72,"c":19460.72,"v":1},{"d":"2008-12-15","o":19460.72,"h":19972.84,"l":19460.72,"c":19460.72,"v":2},{"d":"2008-12-16","o":19972.84,"h":19972.84,"l":19460.72,"c":19972.84,"v":2},{"d":"2008-12-17","o":19972.84,"h":19972.84,"l":18436.47,"c":19460.72,"v":2},{"d":"2008-12-18","o":17924.35,"h":19972.84,"l":17924.35,"c":19972.84,"v":1},{"d":"2008-12-19","o":18948.59,"h":19972.84,"l":18436.47,"c":18436.47,"v":1},{"d":"2008-12-22","o":18436.47,"h":19460.72,"l":18436.47,"c":18436.47,"v":2},{"d":"2008-12-23","o":17924.35,"h":19460.72,"l":17924.35,"c":18948.59,"v":1},{"d":"2008-12-24","o":18948.59,"h":19972.84,"l":18436.47,"c":18436.47,"v":1},{"d":"2008-12-26","o":18948.59,"h":19972.84,"l":18436.47,"c":18436.47,"v":1},{"d":"2008-12-29","o":18436.47,"h":19972.84,"l":18436.47,"c":18436.47,"v":3},{"d":"2008-12-30","o":18948.59,"h":19460.72,"l":18436.47,"c":18436.47,"v":3},{"d":"2008-12-31","o":18948.59,"h":19460.72,"l":17924.35,"c":18436.47,"v":1},{"d":"2009-01-02","o":18436.47,"h":19972.84,"l":18436.47,"c":18436.47,"v":1},{"d":"2009-01-05","o":19972.84,"h":29191.08,"l":19972.84,"c":22533.46,"v":9},{"d":"2009-01-06","o":24069.84,"h":24069.84,"l":22021.34,"c":22533.46,"v":4},{"d":"2009-01-07","o":23557.71,"h":23557.71,"l":20484.97,"c":20484.97,"v":2},{"d":"2009-01-08","o":20484.97,"h":23045.59,"l":20484.97,"c":20484.97,"v":1},{"d":"2009-01-09","o":22021.34,"h":23045.59,"l":20997.09,"c":21509.21,"v":1},{"d":"2009-01-12","o":22021.34,"h":23045.59,"l":20997.09,"c":21509.21,"v":2},{"d":"2009-01-13","o":22533.46,"h":22533.46,"l":20484.97,"c":20484.97,"v":2},{"d":"2009-01-14","o":20484.97,"h":22021.34,"l":19972.84,"c":20484.97,"v":3},{"d":"2009-01-15","o":20484.97,"h":21509.21,"l":19972.84,"c":19972.84,"v":1},{"d":"2009-01-16","o":21509.21,"h":21509.21,"l":19972.84,"c":19972.84,"v":1},{"d":"2009-01-20","o":20484.97,"h":21509.21,"l":20484.97,"c":20484.97,"v":4},{"d":"2009-01-21","o":21509.21,"h":21509.21,"l":20484.97,"c":20484.97,"v":1},{"d":"2009-01-22","o":19972.84,"h":20997.09,"l":19972.84,"c":20484.97,"v":1},{"d":"2009-01-23","o":19972.84,"h":20484.97,"l":19972.84,"c":19972.84,"v":1},{"d":"2009-01-26","o":19972.84,"h":20484.97,"l":19972.84,"c":20484.97,"v":1},{"d":"2009-01-27","o":19460.72,"h":21509.21,"l":19460.72,"c":20484.97,"v":2},{"d":"2009-01-28","o":20484.97,"h":20997.09,"l":19972.84,"c":20484.97,"v":1},{"d":"2009-01-29","o":19972.84,"h":21509.21,"l":19972.84,"c":20997.09,"v":1},{"d":"2009-01-30","o":22021.34,"h":22021.34,"l":20484.97,"c":20997.09,"v":1},{"d":"2009-02-02","o":20484.97,"h":21509.21,"l":20484.97,"c":20997.09,"v":1},{"d":"2009-02-03","o":20484.97,"h":20997.09,"l":19972.84,"c":19972.84,"v":1},{"d":"2009-02-04","o":19972.84,"h":20997.09,"l":19972.84,"c":20997.09,"v":3},{"d":"2009-02-05","o":20997.09,"h":20997.09,"l":19972.84,"c":20484.97,"v":2},{"d":"2009-02-06","o":19972.84,"h":20997.09,"l":19972.84,"c":20484.97,"v":2},{"d":"2009-02-09","o":19972.84,"h":30727.45,"l":19972.84,"c":29703.2,"v":16},{"d":"2009-02-10","o":31239.57,"h":43018.43,"l":29703.2,"c":40969.93,"v":23},{"d":"2009-02-11","o":40457.81,"h":40969.93,"l":30215.32,"c":31239.57,"v":11},{"d":"2009-02-12","o":29703.2,"h":31239.57,"l":23045.59,"c":25606.21,"v":10},{"d":"2009-02-13","o":27142.58,"h":28166.83,"l":25606.21,"c":26118.33,"v":7},{"d":"2009-02-17","o":26630.46,"h":28166.83,"l":26118.33,"c":26630.46,"v":4},{"d":"2009-02-18","o":28166.83,"h":28166.83,"l":13315.23,"c":16387.97,"v":26},{"d":"2009-02-19","o":19460.72,"h":20484.97,"l":17924.35,"c":18948.59,"v":7},{"d":"2009-02-20","o":19972.84,"h":19972.84,"l":17924.35,"c":18948.59,"v":2},{"d":"2009-02-23","o":18948.59,"h":19972.84,"l":18436.47,"c":19460.72,"v":2},{"d":"2009-02-24","o":17924.35,"h":19460.72,"l":17924.35,"c":18436.47,"v":1},{"d":"2009-02-25","o":19460.72,"h":19972.84,"l":18948.59,"c":19972.84,"v":3},{"d":"2009-02-26","o":19460.72,"h":20484.97,"l":19460.72,"c":20484.97,"v":3},{"d":"2009-02-27","o":19972.84,"h":20484.97,"l":19460.72,"c":19972.84,"v":2},{"d":"2009-03-02","o":20484.97,"h":23045.59,"l":19460.72,"c":20484.97,"v":7},{"d":"2009-03-03","o":21509.21,"h":23045.59,"l":20484.97,"c":20997.09,"v":6},{"d":"2009-03-04","o":21509.21,"h":22021.34,"l":20484.97,"c":22021.34,"v":5},{"d":"2009-03-05","o":22533.46,"h":22533.46,"l":19972.84,"c":20484.97,"v":3},{"d":"2009-03-06","o":19972.84,"h":20997.09,"l":19972.84,"c":20997.09,"v":3},{"d":"2009-03-09","o":21509.21,"h":21509.21,"l":20484.97,"c":20484.97,"v":1},{"d":"2009-03-10","o":21509.21,"h":22021.34,"l":20484.97,"c":21509.21,"v":2},{"d":"2009-03-11","o":20997.09,"h":22021.34,"l":20997.09,"c":21509.21,"v":2},{"d":"2009-03-12","o":21509.21,"h":21509.21,"l":20484.97,"c":20484.97,"v":2},{"d":"2009-03-13","o":22021.34,"h":22021.34,"l":20997.09,"c":20997.09,"v":2},{"d":"2009-03-16","o":20997.09,"h":22021.34,"l":19972.84,"c":20997.09,"v":1},{"d":"2009-03-17","o":22021.34,"h":22021.34,"l":19972.84,"c":20997.09,"v":3},{"d":"2009-03-18","o":20997.09,"h":20997.09,"l":19972.84,"c":20484.97,"v":2},{"d":"2009-03-19","o":20484.97,"h":22533.46,"l":19972.84,"c":19972.84,"v":2},{"d":"2009-03-20","o":19972.84,"h":21509.21,"l":19972.84,"c":21509.21,"v":2},{"d":"2009-03-23","o":21509.21,"h":21509.21,"l":19972.84,"c":20997.09,"v":2},{"d":"2009-03-24","o":21509.21,"h":21509.21,"l":19972.84,"c":19972.84,"v":1},{"d":"2009-03-25","o":22533.46,"h":22533.46,"l":20484.97,"c":20997.09,"v":3},{"d":"2009-03-26","o":23045.59,"h":23045.59,"l":20997.09,"c":22021.34,"v":2},{"d":"2009-03-27","o":22021.34,"h":24581.96,"l":22021.34,"c":23557.71,"v":3},{"d":"2009-03-30","o":23557.71,"h":28166.83,"l":23557.71,"c":28166.83,"v":6},{"d":"2009-03-31","o":29703.2,"h":31751.7,"l":27654.71,"c":30727.45,"v":13},{"d":"2009-04-01","o":30727.45,"h":31751.7,"l":26118.33,"c":27654.71,"v":13},{"d":"2009-04-02","o":28678.95,"h":29703.2,"l":25606.21,"c":25606.21,"v":3},{"d":"2009-04-03","o":28166.83,"h":28166.83,"l":25606.21,"c":27142.58,"v":2},{"d":"2009-04-06","o":28166.83,"h":28166.83,"l":26118.33,"c":26118.33,"v":2},{"d":"2009-04-07","o":27654.71,"h":27654.71,"l":26630.46,"c":27142.58,"v":1},{"d":"2009-04-08","o":28166.83,"h":28166.83,"l":27142.58,"c":27654.71,"v":2},{"d":"2009-04-09","o":28678.95,"h":28678.95,"l":26118.33,"c":26118.33,"v":5},{"d":"2009-04-13","o":26118.33,"h":28166.83,"l":26118.33,"c":26118.33,"v":4},{"d":"2009-04-14","o":25606.21,"h":26630.46,"l":24581.96,"c":24581.96,"v":6},{"d":"2009-04-15","o":24581.96,"h":26118.33,"l":24581.96,"c":24581.96,"v":4},{"d":"2009-04-16","o":25094.08,"h":25606.21,"l":23045.59,"c":23557.71,"v":7},{"d":"2009-04-17","o":23557.71,"h":28166.83,"l":23045.59,"c":23045.59,"v":6},{"d":"2009-04-20","o":23557.71,"h":25094.08,"l":23045.59,"c":23045.59,"v":6},{"d":"2009-04-21","o":22533.46,"h":25606.21,"l":22533.46,"c":24581.96,"v":2},{"d":"2009-04-22","o":25094.08,"h":25606.21,"l":24069.84,"c":24069.84,"v":6},{"d":"2009-04-23","o":24069.84,"h":25606.21,"l":23557.71,"c":24581.96,"v":5},{"d":"2009-04-24","o":25094.08,"h":29703.2,"l":23557.71,"c":29703.2,"v":16},{"d":"2009-04-27","o":42506.3,"h":49676.04,"l":35848.69,"c":41482.05,"v":123},{"d":"2009-04-28","o":44554.8,"h":46091.17,"l":31751.7,"c":37897.19,"v":71},{"d":"2009-04-29","o":35848.69,"h":35848.69,"l":29703.2,"c":30727.45,"v":47},{"d":"2009-04-30","o":31239.57,"h":32263.82,"l":26118.33,"c":27142.58,"v":25},{"d":"2009-05-01","o":28166.83,"h":28166.83,"l":26118.33,"c":27142.58,"v":16},{"d":"2009-05-04","o":28678.95,"h":28678.95,"l":26118.33,"c":27142.58,"v":12},{"d":"2009-05-05","o":28678.95,"h":30727.45,"l":27654.71,"c":30215.32,"v":14},{"d":"2009-05-06","o":30215.32,"h":33288.07,"l":30215.32,"c":32775.95,"v":22},{"d":"2009-05-07","o":37385.06,"h":43530.55,"l":37385.06,"c":43018.43,"v":69},{"d":"2009-05-08","o":43530.55,"h":76818.62,"l":43530.55,"c":70673.13,"v":205},{"d":"2009-05-11","o":92182.34,"h":92182.34,"l":53773.04,"c":55309.41,"v":381},{"d":"2009-05-12","o":58894.28,"h":59406.4,"l":54797.29,"c":54797.29,"v":96},{"d":"2009-05-13","o":54797.29,"h":55309.41,"l":40969.93,"c":49163.92,"v":98},{"d":"2009-05-14","o":49163.92,"h":49163.92,"l":44554.8,"c":47115.42,"v":48},{"d":"2009-05-15","o":49163.92,"h":68112.52,"l":47115.42,"c":66576.14,"v":267},{"d":"2009-05-18","o":78354.99,"h":103961.2,"l":71697.38,"c":98839.96,"v":374},{"d":"2009-05-19","o":73745.88,"h":77330.75,"l":70161.01,"c":73233.75,"v":446},{"d":"2009-05-20","o":75282.25,"h":99864.21,"l":74258,"c":87061.11,"v":399},{"d":"2009-05-21","o":92182.34,"h":92182.34,"l":74258,"c":74770.12,"v":270},{"d":"2009-05-22","o":78867.12,"h":79891.37,"l":56845.78,"c":66064.02,"v":297},{"d":"2009-05-26","o":73233.75,"h":89109.6,"l":66576.14,"c":81427.74,"v":363},{"d":"2009-05-27","o":87061.11,"h":90133.85,"l":83476.23,"c":86548.98,"v":220},{"d":"2009-05-28","o":89621.73,"h":90133.85,"l":77330.75,"c":81427.74,"v":204},{"d":"2009-05-29","o":87061.11,"h":87061.11,"l":82451.99,"c":86548.98,"v":96},{"d":"2009-06-01","o":89621.73,"h":92182.34,"l":84500.48,"c":87573.23,"v":102},{"d":"2009-06-02","o":89109.6,"h":131615.91,"l":86036.86,"c":116764.3,"v":538},{"d":"2009-06-03","o":120349.17,"h":142882.64,"l":112667.31,"c":130591.66,"v":441},{"d":"2009-06-04","o":135200.78,"h":203825.41,"l":135200.78,"c":192046.56,"v":749},{"d":"2009-06-05","o":209458.78,"h":232504.36,"l":108570.32,"c":139809.89,"v":1319},{"d":"2009-06-08","o":153125.12,"h":171049.47,"l":141346.27,"c":156197.86,"v":376},{"d":"2009-06-09","o":158758.48,"h":159782.73,"l":122909.8,"c":145443.27,"v":301},{"d":"2009-06-10","o":148003.88,"h":148516,"l":127006.79,"c":134176.53,"v":259},{"d":"2009-06-11","o":129055.29,"h":148516,"l":114203.69,"c":130591.66,"v":345},{"d":"2009-06-12","o":131615.91,"h":151588.75,"l":123421.92,"c":136737.14,"v":255},{"d":"2009-06-15","o":145955.39,"h":146467.5,"l":134176.53,"c":139809.89,"v":116},{"d":"2009-06-16","o":138273.52,"h":139809.89,"l":130079.53,"c":133664.41,"v":86},{"d":"2009-06-17","o":130591.66,"h":133152.28,"l":115740.05,"c":123934.05,"v":126},{"d":"2009-06-18","o":128031.04,"h":134176.53,"l":120349.17,"c":125470.41,"v":86},{"d":"2009-06-19","o":128543.16,"h":130079.53,"l":122397.67,"c":130079.53,"v":50},{"d":"2009-06-22","o":132128.03,"h":132128.03,"l":112667.31,"c":114715.81,"v":96},{"d":"2009-06-23","o":109082.45,"h":110106.7,"l":76818.62,"c":99352.09,"v":227},{"d":"2009-06-24","o":93206.59,"h":107546.07,"l":90133.85,"c":102936.95,"v":92},{"d":"2009-06-25","o":96791.46,"h":125470.41,"l":96279.34,"c":122909.8,"v":169},{"d":"2009-06-26","o":120861.3,"h":145955.39,"l":112667.31,"c":145955.39,"v":406},{"d":"2009-06-29","o":143394.77,"h":143394.77,"l":130591.66,"c":131615.91,"v":94},{"d":"2009-06-30","o":131615.91,"h":138273.52,"l":127518.91,"c":130079.53,"v":60},{"d":"2009-07-01","o":128031.04,"h":142882.64,"l":121885.55,"c":134176.53,"v":115},{"d":"2009-07-02","o":130591.66,"h":130591.66,"l":123934.05,"c":130079.53,"v":62},{"d":"2009-07-06","o":124446.17,"h":127006.79,"l":117788.55,"c":120349.17,"v":77},{"d":"2009-07-07","o":119837.05,"h":123421.92,"l":114203.69,"c":114203.69,"v":53},{"d":"2009-07-08","o":113691.56,"h":113691.56,"l":98839.96,"c":102424.83,"v":101},{"d":"2009-07-09","o":104473.33,"h":117788.55,"l":103961.2,"c":115227.94,"v":87},{"d":"2009-07-10","o":113691.56,"h":113691.56,"l":102424.83,"c":105497.58,"v":74},{"d":"2009-07-13","o":107546.07,"h":109594.57,"l":99864.21,"c":108570.32,"v":59},{"d":"2009-07-14","o":108570.32,"h":108570.32,"l":102424.83,"c":102936.95,"v":56},{"d":"2009-07-15","o":106521.82,"h":114715.81,"l":102936.95,"c":107546.07,"v":92},{"d":"2009-07-16","o":108570.32,"h":109594.57,"l":102936.95,"c":104473.33,"v":76},{"d":"2009-07-17","o":107546.07,"h":111643.06,"l":103961.2,"c":108058.2,"v":69},{"d":"2009-07-20","o":115740.05,"h":128031.04,"l":111643.06,"c":127518.91,"v":220},{"d":"2009-07-21","o":136737.14,"h":183340.45,"l":133152.28,"c":169513.09,"v":635},{"d":"2009-07-22","o":168488.84,"h":168488.84,"l":116252.18,"c":122909.8,"v":848},{"d":"2009-07-23","o":118300.68,"h":121885.55,"l":113179.44,"c":116252.18,"v":206},{"d":"2009-07-24","o":112667.31,"h":132128.03,"l":112667.31,"c":120861.3,"v":256},{"d":"2009-07-27","o":123421.92,"h":130591.66,"l":118300.68,"c":121885.55,"v":232},{"d":"2009-07-28","o":124958.29,"h":127006.79,"l":118300.68,"c":119837.05,"v":138},{"d":"2009-07-29","o":117788.55,"h":123934.05,"l":113691.56,"c":115227.94,"v":163},{"d":"2009-07-30","o":118812.8,"h":120349.17,"l":110618.82,"c":111643.06,"v":133},{"d":"2009-07-31","o":111130.94,"h":112667.31,"l":106521.82,"c":107546.07,"v":94},{"d":"2009-08-03","o":110106.7,"h":111130.94,"l":106521.82,"c":109594.57,"v":96},{"d":"2009-08-04","o":108058.2,"h":109594.57,"l":106521.82,"c":107033.95,"v":67},{"d":"2009-08-05","o":107546.07,"h":118812.8,"l":106521.82,"c":110618.82,"v":156},{"d":"2009-08-06","o":110618.82,"h":111130.94,"l":107033.95,"c":108570.32,"v":69},{"d":"2009-08-07","o":109594.57,"h":111130.94,"l":105497.58,"c":107033.95,"v":69},{"d":"2009-08-10","o":105497.58,"h":107033.95,"l":103449.08,"c":104985.45,"v":73},{"d":"2009-08-11","o":102936.95,"h":104985.45,"l":99864.21,"c":101400.58,"v":93},{"d":"2009-08-12","o":102424.83,"h":102936.95,"l":95767.22,"c":98327.84,"v":102},{"d":"2009-08-13","o":98839.96,"h":111130.94,"l":97815.71,"c":104473.33,"v":151},{"d":"2009-08-14","o":104473.33,"h":104985.45,"l":99864.21,"c":102424.83,"v":53},{"d":"2009-08-17","o":98839.96,"h":101400.58,"l":96279.34,"c":100376.34,"v":70},{"d":"2009-08-18","o":100376.34,"h":100376.34,"l":96791.46,"c":99864.21,"v":45},{"d":"2009-08-19","o":98327.84,"h":98839.96,"l":95255.09,"c":97815.71,"v":76},{"d":"2009-08-20","o":96791.46,"h":98327.84,"l":95767.22,"c":97303.59,"v":38},{"d":"2009-08-21","o":97303.59,"h":98327.84,"l":95255.09,"c":97303.59,"v":60},{"d":"2009-08-24","o":99864.21,"h":116252.18,"l":95255.09,"c":113691.56,"v":349},{"d":"2009-08-25","o":113691.56,"h":113691.56,"l":101400.58,"c":102424.83,"v":219},{"d":"2009-08-26","o":102936.95,"h":109594.57,"l":101912.7,"c":104985.45,"v":129},{"d":"2009-08-27","o":104985.45,"h":106009.7,"l":99864.21,"c":101400.58,"v":80},{"d":"2009-08-28","o":102424.83,"h":108058.2,"l":99352.09,"c":103449.08,"v":131},{"d":"2009-08-31","o":105497.58,"h":119324.93,"l":101400.58,"c":113691.56,"v":414},{"d":"2009-09-01","o":122909.8,"h":130079.53,"l":105497.58,"c":107546.07,"v":456},{"d":"2009-09-02","o":104985.45,"h":104985.45,"l":100376.34,"c":101912.7,"v":138},{"d":"2009-09-03","o":104473.33,"h":104985.45,"l":101400.58,"c":102936.95,"v":62},{"d":"2009-09-04","o":104985.45,"h":104985.45,"l":101912.7,"c":103961.2,"v":51},{"d":"2009-09-08","o":104985.45,"h":110106.7,"l":102424.83,"c":106521.82,"v":106},{"d":"2009-09-09","o":107033.95,"h":107546.07,"l":102936.95,"c":104985.45,"v":60},{"d":"2009-09-10","o":106009.7,"h":106521.82,"l":102936.95,"c":105497.58,"v":68},{"d":"2009-09-11","o":104985.45,"h":105497.58,"l":101912.7,"c":103449.08,"v":70},{"d":"2009-09-14","o":99864.21,"h":103449.08,"l":99864.21,"c":103449.08,"v":48},{"d":"2009-09-15","o":102936.95,"h":103961.2,"l":100376.34,"c":102936.95,"v":64},{"d":"2009-09-16","o":113179.44,"h":114715.81,"l":104985.45,"c":111130.94,"v":209},{"d":"2009-09-17","o":107546.07,"h":110618.82,"l":103961.2,"c":104985.45,"v":56},{"d":"2009-09-18","o":103961.2,"h":107033.95,"l":102936.95,"c":104985.45,"v":46},{"d":"2009-09-21","o":104473.33,"h":104985.45,"l":102936.95,"c":102936.95,"v":39},{"d":"2009-09-22","o":103449.08,"h":105497.58,"l":102424.83,"c":104985.45,"v":45},{"d":"2009-09-23","o":104985.45,"h":108058.2,"l":103449.08,"c":103449.08,"v":50},{"d":"2009-09-24","o":106009.7,"h":109594.57,"l":102936.95,"c":102936.95,"v":100},{"d":"2009-09-25","o":102424.83,"h":109594.57,"l":102424.83,"c":103961.2,"v":119},{"d":"2009-09-28","o":104985.45,"h":106521.82,"l":103449.08,"c":104985.45,"v":39},{"d":"2009-09-29","o":104985.45,"h":104985.45,"l":102424.83,"c":103449.08,"v":39},{"d":"2009-09-30","o":104473.33,"h":104473.33,"l":101400.58,"c":102424.83,"v":51},{"d":"2009-10-01","o":103449.08,"h":103449.08,"l":92694.47,"c":94230.84,"v":91},{"d":"2009-10-02","o":96279.34,"h":100376.34,"l":94742.97,"c":96279.34,"v":64},{"d":"2009-10-05","o":97303.59,"h":97815.71,"l":88597.48,"c":92182.34,"v":61},{"d":"2009-10-06","o":92182.34,"h":92694.47,"l":83988.36,"c":86548.98,"v":103},{"d":"2009-10-07","o":85524.73,"h":89621.73,"l":85524.73,"c":88597.48,"v":35},{"d":"2009-10-08","o":91158.1,"h":102424.83,"l":91158.1,"c":99864.21,"v":129},{"d":"2009-10-09","o":105497.58,"h":110618.82,"l":94230.84,"c":95767.22,"v":293},{"d":"2009-10-12","o":94230.84,"h":94230.84,"l":89621.73,"c":92182.34,"v":51},{"d":"2009-10-13","o":93206.59,"h":94742.97,"l":90645.98,"c":92182.34,"v":29},{"d":"2009-10-14","o":92694.47,"h":93718.72,"l":92182.34,"c":92694.47,"v":33},{"d":"2009-10-15","o":95767.22,"h":96279.34,"l":92694.47,"c":94742.97,"v":47},{"d":"2009-10-16","o":94230.84,"h":94742.97,"l":91670.23,"c":91670.23,"v":35},{"d":"2009-10-19","o":93718.72,"h":94230.84,"l":90645.98,"c":92694.47,"v":35},{"d":"2009-10-20","o":93718.72,"h":93718.72,"l":90133.85,"c":92694.47,"v":42},{"d":"2009-10-21","o":92182.34,"h":93718.72,"l":90645.98,"c":92182.34,"v":40},{"d":"2009-10-22","o":90645.98,"h":92182.34,"l":88597.48,"c":89621.73,"v":24},{"d":"2009-10-23","o":90133.85,"h":90645.98,"l":86548.98,"c":87573.23,"v":28},{"d":"2009-10-26","o":91670.23,"h":92182.34,"l":86036.86,"c":86548.98,"v":35},{"d":"2009-10-27","o":86036.86,"h":86548.98,"l":81427.74,"c":82451.99,"v":42},{"d":"2009-10-28","o":82964.11,"h":83988.36,"l":77330.75,"c":78354.99,"v":58},{"d":"2009-10-29","o":78867.12,"h":80915.62,"l":76306.5,"c":76818.62,"v":45},{"d":"2009-10-30","o":77842.87,"h":77842.87,"l":67088.27,"c":74258,"v":110},{"d":"2009-11-02","o":73745.88,"h":75282.25,"l":67088.27,"c":68112.52,"v":47},{"d":"2009-11-03","o":58382.15,"h":62991.27,"l":51724.54,"c":57870.03,"v":171},{"d":"2009-11-04","o":57357.91,"h":65039.77,"l":57357.91,"c":62479.14,"v":80},{"d":"2009-11-05","o":62991.27,"h":65039.77,"l":59918.53,"c":64015.52,"v":51},{"d":"2009-11-06","o":64015.52,"h":64527.64,"l":61454.9,"c":62479.14,"v":28},{"d":"2009-11-09","o":62479.14,"h":64015.52,"l":61454.9,"c":62991.27,"v":34},{"d":"2009-11-10","o":62991.27,"h":64015.52,"l":61454.9,"c":61454.9,"v":28},{"d":"2009-11-11","o":56845.78,"h":60430.65,"l":54285.16,"c":55821.53,"v":77},{"d":"2009-11-12","o":55309.41,"h":55821.53,"l":51724.54,"c":51724.54,"v":73},{"d":"2009-11-13","o":51212.41,"h":52236.66,"l":47115.42,"c":51212.41,"v":80},{"d":"2009-11-16","o":52748.79,"h":55821.53,"l":52748.79,"c":55309.41,"v":41},{"d":"2009-11-17","o":55309.41,"h":55309.41,"l":53260.91,"c":54285.16,"v":29},{"d":"2009-11-18","o":55309.41,"h":55821.53,"l":52236.66,"c":54285.16,"v":32},{"d":"2009-11-19","o":53773.04,"h":54285.16,"l":52236.66,"c":52748.79,"v":15},{"d":"2009-11-20","o":51724.54,"h":52748.79,"l":50188.17,"c":52236.66,"v":21},{"d":"2009-11-23","o":50188.17,"h":53260.91,"l":49676.04,"c":52236.66,"v":23},{"d":"2009-11-24","o":52236.66,"h":52748.79,"l":51212.41,"c":52748.79,"v":20},{"d":"2009-11-25","o":55309.41,"h":63503.39,"l":52748.79,"c":61454.9,"v":92},{"d":"2009-11-27","o":56333.66,"h":76818.62,"l":56333.66,"c":70673.13,"v":173},{"d":"2009-11-30","o":73745.88,"h":73745.88,"l":61454.9,"c":61454.9,"v":85},{"d":"2009-12-01","o":62479.14,"h":63503.39,"l":59918.53,"c":61454.9,"v":102},{"d":"2009-12-02","o":32775.95,"h":40457.81,"l":31751.7,"c":36360.82,"v":511},{"d":"2009-12-03","o":38409.31,"h":38409.31,"l":33800.2,"c":34824.44,"v":147},{"d":"2009-12-04","o":34312.32,"h":35336.57,"l":31239.57,"c":31751.7,"v":120},{"d":"2009-12-07","o":30727.45,"h":35336.57,"l":28678.95,"c":33288.07,"v":194},{"d":"2009-12-08","o":33288.07,"h":33288.07,"l":31239.57,"c":31239.57,"v":56},{"d":"2009-12-09","o":31239.57,"h":32775.95,"l":30215.32,"c":31239.57,"v":63},{"d":"2009-12-10","o":31751.7,"h":31751.7,"l":29703.2,"c":30215.32,"v":39},{"d":"2009-12-11","o":30215.32,"h":31239.57,"l":29703.2,"c":30215.32,"v":32},{"d":"2009-12-14","o":31239.57,"h":31751.7,"l":29191.08,"c":30215.32,"v":32},{"d":"2009-12-15","o":30215.32,"h":30727.45,"l":28166.83,"c":28166.83,"v":56},{"d":"2009-12-16","o":29703.2,"h":30727.45,"l":27654.71,"c":29703.2,"v":64},{"d":"2009-12-17","o":32263.82,"h":34824.44,"l":30727.45,"c":31751.7,"v":92},{"d":"2009-12-18","o":31239.57,"h":33288.07,"l":28678.95,"c":28678.95,"v":64},{"d":"2009-12-21","o":30727.45,"h":31239.57,"l":29703.2,"c":31239.57,"v":39},{"d":"2009-12-22","o":30727.45,"h":31239.57,"l":29703.2,"c":30215.32,"v":36},{"d":"2009-12-23","o":31239.57,"h":32263.82,"l":29703.2,"c":31751.7,"v":45},{"d":"2009-12-24","o":32263.82,"h":32263.82,"l":30215.32,"c":30727.45,"v":12},{"d":"2009-12-28","o":31751.7,"h":31751.7,"l":30215.32,"c":30727.45,"v":37},{"d":"2009-12-29","o":30215.32,"h":30727.45,"l":29703.2,"c":30727.45,"v":32},{"d":"2009-12-30","o":29703.2,"h":30727.45,"l":29703.2,"c":30215.32,"v":34},{"d":"2009-12-31","o":29703.2,"h":30215.32,"l":28678.95,"c":28678.95,"v":53},{"d":"2010-01-04","o":29703.2,"h":31751.7,"l":28678.95,"c":30727.45,"v":46},{"d":"2010-01-05","o":30215.32,"h":30727.45,"l":29191.08,"c":29191.08,"v":28},{"d":"2010-01-06","o":30727.45,"h":34312.32,"l":29703.2,"c":33288.07,"v":143},{"d":"2010-01-07","o":33800.2,"h":33800.2,"l":30727.45,"c":31239.57,"v":58},{"d":"2010-01-08","o":31239.57,"h":32263.82,"l":31239.57,"c":32263.82,"v":25},{"d":"2010-01-11","o":32263.82,"h":32775.95,"l":31751.7,"c":32263.82,"v":37},{"d":"2010-01-12","o":31239.57,"h":32263.82,"l":31239.57,"c":31239.57,"v":19},{"d":"2010-01-13","o":32775.95,"h":34824.44,"l":31239.57,"c":34312.32,"v":74},{"d":"2010-01-14","o":34824.44,"h":41994.18,"l":34824.44,"c":38409.31,"v":299},{"d":"2010-01-15","o":39945.68,"h":39945.68,"l":35848.69,"c":35848.69,"v":69},{"d":"2010-01-19","o":35336.57,"h":37385.06,"l":34312.32,"c":36360.82,"v":43},{"d":"2010-01-20","o":36360.82,"h":36872.94,"l":34824.44,"c":34824.44,"v":25},{"d":"2010-01-21","o":35848.69,"h":35848.69,"l":33288.07,"c":33288.07,"v":33},{"d":"2010-01-22","o":33288.07,"h":36872.94,"l":32775.95,"c":33800.2,"v":51},{"d":"2010-01-25","o":34824.44,"h":35848.69,"l":33288.07,"c":33288.07,"v":24},{"d":"2010-01-26","o":33288.07,"h":34824.44,"l":33288.07,"c":33800.2,"v":26},{"d":"2010-01-27","o":33800.2,"h":34312.32,"l":31751.7,"c":33288.07,"v":28},{"d":"2010-01-28","o":33800.2,"h":38409.31,"l":31751.7,"c":34312.32,"v":92},{"d":"2010-01-29","o":35336.57,"h":37897.19,"l":33800.2,"c":33800.2,"v":43},{"d":"2010-02-01","o":35848.69,"h":35848.69,"l":32775.95,"c":32775.95,"v":28},{"d":"2010-02-02","o":33288.07,"h":43018.43,"l":32775.95,"c":36872.94,"v":267},{"d":"2010-02-03","o":38921.43,"h":38921.43,"l":35336.57,"c":36872.94,"v":53},{"d":"2010-02-04","o":36872.94,"h":37897.19,"l":34312.32,"c":35336.57,"v":41},{"d":"2010-02-05","o":36872.94,"h":36872.94,"l":34312.32,"c":34824.44,"v":33},{"d":"2010-02-08","o":36872.94,"h":36872.94,"l":34824.44,"c":34824.44,"v":30},{"d":"2010-02-09","o":35336.57,"h":35336.57,"l":34312.32,"c":34824.44,"v":23},{"d":"2010-02-10","o":34312.32,"h":34824.44,"l":33288.07,"c":33800.2,"v":22},{"d":"2010-02-11","o":34312.32,"h":34824.44,"l":33288.07,"c":34312.32,"v":18},{"d":"2010-02-12","o":34312.32,"h":36872.94,"l":33800.2,"c":36360.82,"v":37},{"d":"2010-02-16","o":36360.82,"h":38409.31,"l":33288.07,"c":36872.94,"v":35},{"d":"2010-02-17","o":35848.69,"h":37897.19,"l":34824.44,"c":35848.69,"v":27},{"d":"2010-02-18","o":35848.69,"h":36872.94,"l":34824.44,"c":36872.94,"v":20},{"d":"2010-02-19","o":36872.94,"h":36872.94,"l":35848.69,"c":36360.82,"v":15},{"d":"2010-02-22","o":36360.82,"h":36360.82,"l":35336.57,"c":35336.57,"v":12},{"d":"2010-02-23","o":35848.69,"h":36360.82,"l":34824.44,"c":36360.82,"v":20},{"d":"2010-02-24","o":36360.82,"h":36872.94,"l":35336.57,"c":36360.82,"v":11},{"d":"2010-02-25","o":34824.44,"h":35848.69,"l":34312.32,"c":34824.44,"v":20},{"d":"2010-02-26","o":34824.44,"h":35336.57,"l":34312.32,"c":34824.44,"v":17},{"d":"2010-03-01","o":35848.69,"h":36360.82,"l":34824.44,"c":35336.57,"v":15},{"d":"2010-03-02","o":34824.44,"h":36360.82,"l":34824.44,"c":36360.82,"v":23},{"d":"2010-03-03","o":35848.69,"h":37385.06,"l":35336.57,"c":36872.94,"v":18},{"d":"2010-03-04","o":35336.57,"h":36872.94,"l":35336.57,"c":35336.57,"v":18},{"d":"2010-03-05","o":35848.69,"h":36360.82,"l":35336.57,"c":36360.82,"v":16},{"d":"2010-03-08","o":35848.69,"h":36360.82,"l":35336.57,"c":35848.69,"v":14},{"d":"2010-03-09","o":36360.82,"h":36360.82,"l":35336.57,"c":36360.82,"v":15},{"d":"2010-03-10","o":36872.94,"h":38921.43,"l":35848.69,"c":38921.43,"v":48},{"d":"2010-03-11","o":38921.43,"h":42506.3,"l":38409.31,"c":42506.3,"v":105},{"d":"2010-03-12","o":43018.43,"h":43018.43,"l":38921.43,"c":40457.81,"v":56},{"d":"2010-03-15","o":38921.43,"h":39433.56,"l":36872.94,"c":37385.06,"v":34},{"d":"2010-03-16","o":37385.06,"h":38409.31,"l":36872.94,"c":37385.06,"v":20},{"d":"2010-03-17","o":38409.31,"h":38409.31,"l":37897.19,"c":37897.19,"v":16},{"d":"2010-03-18","o":38409.31,"h":38409.31,"l":37385.06,"c":37897.19,"v":15},{"d":"2010-03-19","o":36360.82,"h":37897.19,"l":36360.82,"c":36360.82,"v":32},{"d":"2010-03-22","o":36360.82,"h":36872.94,"l":35848.69,"c":36360.82,"v":14},{"d":"2010-03-23","o":36872.94,"h":38409.31,"l":36360.82,"c":37897.19,"v":20},{"d":"2010-03-24","o":37897.19,"h":38409.31,"l":37385.06,"c":38409.31,"v":17},{"d":"2010-03-25","o":37897.19,"h":38409.31,"l":37385.06,"c":37385.06,"v":11},{"d":"2010-03-26","o":37385.06,"h":37897.19,"l":36872.94,"c":37897.19,"v":14},{"d":"2010-03-29","o":37897.19,"h":41482.05,"l":37385.06,"c":39433.56,"v":46},{"d":"2010-03-30","o":40969.93,"h":40969.93,"l":37385.06,"c":37385.06,"v":23},{"d":"2010-03-31","o":37385.06,"h":37897.19,"l":36872.94,"c":37897.19,"v":14},{"d":"2010-04-01","o":37897.19,"h":39433.56,"l":36872.94,"c":36872.94,"v":42},{"d":"2010-04-05","o":37385.06,"h":38409.31,"l":36872.94,"c":38409.31,"v":12},{"d":"2010-04-06","o":37385.06,"h":38409.31,"l":36872.94,"c":37385.06,"v":17},{"d":"2010-04-07","o":37897.19,"h":38409.31,"l":36872.94,"c":37897.19,"v":18},{"d":"2010-04-08","o":37385.06,"h":38409.31,"l":37385.06,"c":37897.19,"v":15},{"d":"2010-04-09","o":37385.06,"h":38921.43,"l":37385.06,"c":38409.31,"v":24},{"d":"2010-04-12","o":38409.31,"h":39433.56,"l":37897.19,"c":38409.31,"v":22},{"d":"2010-04-13","o":39433.56,"h":44554.8,"l":38409.31,"c":40969.93,"v":137},{"d":"2010-04-14","o":40969.93,"h":41994.18,"l":38409.31,"c":39945.68,"v":41},{"d":"2010-04-15","o":40457.81,"h":40457.81,"l":38921.43,"c":39945.68,"v":21},{"d":"2010-04-16","o":39945.68,"h":40457.81,"l":38409.31,"c":38921.43,"v":17},{"d":"2010-04-19","o":38409.31,"h":39945.68,"l":38409.31,"c":38921.43,"v":8},{"d":"2010-04-20","o":38409.31,"h":39433.56,"l":38409.31,"c":38921.43,"v":14},{"d":"2010-04-21","o":38921.43,"h":39945.68,"l":38921.43,"c":39433.56,"v":12},{"d":"2010-04-22","o":39433.56,"h":42506.3,"l":38921.43,"c":40969.93,"v":11},{"d":"2010-04-23","o":43018.43,"h":43018.43,"l":40457.81,"c":41482.05,"v":31},{"d":"2010-04-26","o":41482.05,"h":41482.05,"l":38921.43,"c":39945.68,"v":20},{"d":"2010-04-27","o":39945.68,"h":40457.81,"l":38409.31,"c":38409.31,"v":21},{"d":"2010-04-28","o":38409.31,"h":41994.18,"l":38409.31,"c":38921.43,"v":13},{"d":"2010-04-29","o":39433.56,"h":40969.93,"l":38921.43,"c":39945.68,"v":17},{"d":"2010-04-30","o":40969.93,"h":40969.93,"l":38921.43,"c":39433.56,"v":14},{"d":"2010-05-03","o":39433.56,"h":39433.56,"l":38409.31,"c":38409.31,"v":26},{"d":"2010-05-04","o":38409.31,"h":38921.43,"l":37897.19,"c":37897.19,"v":28},{"d":"2010-05-05","o":38409.31,"h":38409.31,"l":36360.82,"c":36872.94,"v":19},{"d":"2010-05-06","o":36872.94,"h":36872.94,"l":31751.7,"c":32775.95,"v":42},{"d":"2010-05-07","o":32775.95,"h":34824.44,"l":32775.95,"c":33800.2,"v":28},{"d":"2010-05-10","o":35336.57,"h":36360.82,"l":34824.44,"c":35848.69,"v":22},{"d":"2010-05-11","o":36360.82,"h":38921.43,"l":35336.57,"c":36872.94,"v":31},{"d":"2010-05-12","o":38921.43,"h":38921.43,"l":37385.06,"c":37897.19,"v":18},{"d":"2010-05-13","o":37385.06,"h":39945.68,"l":37385.06,"c":39945.68,"v":15},{"d":"2010-05-14","o":39945.68,"h":39945.68,"l":32775.95,"c":38409.31,"v":13},{"d":"2010-05-17","o":39945.68,"h":39945.68,"l":35336.57,"c":36872.94,"v":23},{"d":"2010-05-18","o":36872.94,"h":37897.19,"l":35336.57,"c":35848.69,"v":16},{"d":"2010-05-19","o":35336.57,"h":36360.82,"l":34312.32,"c":35336.57,"v":17},{"d":"2010-05-20","o":34824.44,"h":34824.44,"l":33288.07,"c":33288.07,"v":24},{"d":"2010-05-21","o":33800.2,"h":35336.57,"l":31751.7,"c":33800.2,"v":19},{"d":"2010-05-24","o":35848.69,"h":35848.69,"l":32775.95,"c":33800.2,"v":8},{"d":"2010-05-25","o":31751.7,"h":33288.07,"l":31751.7,"c":32775.95,"v":15},{"d":"2010-05-26","o":33288.07,"h":34312.32,"l":32775.95,"c":33800.2,"v":11},{"d":"2010-05-27","o":34824.44,"h":34824.44,"l":33288.07,"c":33288.07,"v":12},{"d":"2010-05-28","o":33288.07,"h":34824.44,"l":33288.07,"c":33800.2,"v":10},{"d":"2010-06-01","o":33800.2,"h":33800.2,"l":31239.57,"c":31239.57,"v":29},{"d":"2010-06-02","o":32263.82,"h":33288.07,"l":32263.82,"c":32263.82,"v":11},{"d":"2010-06-03","o":32263.82,"h":32775.95,"l":32263.82,"c":32775.95,"v":11},{"d":"2010-06-04","o":32263.82,"h":34312.32,"l":31239.57,"c":31239.57,"v":18},{"d":"2010-06-07","o":30727.45,"h":32263.82,"l":30727.45,"c":31239.57,"v":10},{"d":"2010-06-08","o":31239.57,"h":31751.7,"l":30215.32,"c":30727.45,"v":10},{"d":"2010-06-09","o":31239.57,"h":31239.57,"l":29703.2,"c":30215.32,"v":9},{"d":"2010-06-10","o":30727.45,"h":31239.57,"l":28678.95,"c":30727.45,"v":14},{"d":"2010-06-11","o":30727.45,"h":31239.57,"l":29703.2,"c":30727.45,"v":9},{"d":"2010-06-14","o":32775.95,"h":32775.95,"l":29703.2,"c":29703.2,"v":12},{"d":"2010-06-15","o":31239.57,"h":31751.7,"l":29191.08,"c":30215.32,"v":26},{"d":"2010-06-16","o":30215.32,"h":30727.45,"l":29191.08,"c":29191.08,"v":16},{"d":"2010-06-17","o":30727.45,"h":30727.45,"l":29191.08,"c":29191.08,"v":11},{"d":"2010-06-18","o":29191.08,"h":30215.32,"l":28166.83,"c":29703.2,"v":27},{"d":"2010-06-21","o":29191.08,"h":30215.32,"l":28166.83,"c":28678.95,"v":16},{"d":"2010-06-22","o":28166.83,"h":28678.95,"l":28166.83,"c":28166.83,"v":18},{"d":"2010-06-23","o":26630.46,"h":28678.95,"l":26630.46,"c":27142.58,"v":16},{"d":"2010-06-24","o":27142.58,"h":27654.71,"l":26118.33,"c":26630.46,"v":14},{"d":"2010-06-25","o":26118.33,"h":26630.46,"l":22533.46,"c":22533.46,"v":276},{"d":"2010-06-28","o":24069.84,"h":24581.96,"l":23045.59,"c":24069.84,"v":25},{"d":"2010-06-29","o":23557.71,"h":24581.96,"l":23045.59,"c":23557.71,"v":21},{"d":"2010-06-30","o":24581.96,"h":24581.96,"l":23557.71,"c":24069.84,"v":12},{"d":"2010-07-01","o":24069.84,"h":25094.08,"l":23557.71,"c":24069.84,"v":18},{"d":"2010-07-02","o":24069.84,"h":25094.08,"l":23557.71,"c":24069.84,"v":13},{"d":"2010-07-06","o":24069.84,"h":25094.08,"l":24069.84,"c":24069.84,"v":16},{"d":"2010-07-07","o":24069.84,"h":25094.08,"l":23045.59,"c":23557.71,"v":18},{"d":"2010-07-08","o":23557.71,"h":24069.84,"l":23045.59,"c":23045.59,"v":11},{"d":"2010-07-09","o":22533.46,"h":23557.71,"l":22533.46,"c":23557.71,"v":12},{"d":"2010-07-12","o":24069.84,"h":25094.08,"l":23557.71,"c":25094.08,"v":19},{"d":"2010-07-13","o":25094.08,"h":26118.33,"l":24581.96,"c":24581.96,"v":19},{"d":"2010-07-14","o":25094.08,"h":25606.21,"l":24581.96,"c":25094.08,"v":7},{"d":"2010-07-15","o":25606.21,"h":25606.21,"l":23557.71,"c":24069.84,"v":18},{"d":"2010-07-16","o":24069.84,"h":25094.08,"l":23045.59,"c":23557.71,"v":12},{"d":"2010-07-19","o":23557.71,"h":25094.08,"l":23557.71,"c":23557.71,"v":6},{"d":"2010-07-20","o":24069.84,"h":25094.08,"l":24069.84,"c":25094.08,"v":11},{"d":"2010-07-21","o":25094.08,"h":26118.33,"l":24581.96,"c":25094.08,"v":7},{"d":"2010-07-22","o":26118.33,"h":26630.46,"l":25606.21,"c":26118.33,"v":10},{"d":"2010-07-23","o":28166.83,"h":28166.83,"l":26118.33,"c":27142.58,"v":11},{"d":"2010-07-26","o":27142.58,"h":28166.83,"l":26630.46,"c":28166.83,"v":13},{"d":"2010-07-27","o":27654.71,"h":28166.83,"l":26630.46,"c":27654.71,"v":8},{"d":"2010-07-28","o":27654.71,"h":28166.83,"l":27142.58,"c":27654.71,"v":2},{"d":"2010-07-29","o":27654.71,"h":27654.71,"l":27142.58,"c":27654.71,"v":3},{"d":"2010-07-30","o":26630.46,"h":27654.71,"l":26630.46,"c":27142.58,"v":5},{"d":"2010-08-02","o":26630.46,"h":28166.83,"l":26630.46,"c":27142.58,"v":10},{"d":"2010-08-03","o":27654.71,"h":27654.71,"l":26630.46,"c":26630.46,"v":6},{"d":"2010-08-04","o":26630.46,"h":27654.71,"l":26118.33,"c":26118.33,"v":13},{"d":"2010-08-05","o":25606.21,"h":26630.46,"l":25606.21,"c":26118.33,"v":8},{"d":"2010-08-06","o":25606.21,"h":27142.58,"l":25606.21,"c":27142.58,"v":6},{"d":"2010-08-09","o":27142.58,"h":27142.58,"l":26118.33,"c":26630.46,"v":3},{"d":"2010-08-10","o":26118.33,"h":26630.46,"l":25094.08,"c":25094.08,"v":23},{"d":"2010-08-11","o":24581.96,"h":25094.08,"l":24069.84,"c":24581.96,"v":14},{"d":"2010-08-12","o":23557.71,"h":25094.08,"l":23557.71,"c":25094.08,"v":7},{"d":"2010-08-13","o":24581.96,"h":25606.21,"l":24069.84,"c":24581.96,"v":4},{"d":"2010-08-16","o":25094.08,"h":25606.21,"l":24581.96,"c":25094.08,"v":2},{"d":"2010-08-17","o":24581.96,"h":25606.21,"l":24581.96,"c":24581.96,"v":4},{"d":"2010-08-18","o":31239.57,"h":31751.7,"l":27654.71,"c":27654.71,"v":121},{"d":"2010-08-19","o":26630.46,"h":28166.83,"l":25606.21,"c":26118.33,"v":21},{"d":"2010-08-20","o":26118.33,"h":26630.46,"l":25094.08,"c":25606.21,"v":12},{"d":"2010-08-23","o":25606.21,"h":26630.46,"l":24581.96,"c":26118.33,"v":10},{"d":"2010-08-24","o":25606.21,"h":26630.46,"l":25094.08,"c":25606.21,"v":8},{"d":"2010-08-25","o":23557.71,"h":26118.33,"l":23557.71,"c":25606.21,"v":9},{"d":"2010-08-26","o":25094.08,"h":25606.21,"l":24581.96,"c":25606.21,"v":5},{"d":"2010-08-27","o":25606.21,"h":25606.21,"l":24581.96,"c":25094.08,"v":4},{"d":"2010-08-30","o":24581.96,"h":25606.21,"l":24581.96,"c":25094.08,"v":3},{"d":"2010-08-31","o":25606.21,"h":25606.21,"l":25094.08,"c":25606.21,"v":3},{"d":"2010-09-01","o":25094.08,"h":26118.33,"l":25094.08,"c":25606.21,"v":6},{"d":"2010-09-02","o":26118.33,"h":26630.46,"l":25606.21,"c":26630.46,"v":9},{"d":"2010-09-03","o":26630.46,"h":26630.46,"l":25606.21,"c":26118.33,"v":8},{"d":"2010-09-07","o":26630.46,"h":29191.08,"l":26118.33,"c":28166.83,"v":33},{"d":"2010-09-08","o":28166.83,"h":29191.08,"l":26630.46,"c":26630.46,"v":16},{"d":"2010-09-09","o":26630.46,"h":27654.71,"l":25606.21,"c":26118.33,"v":10},{"d":"2010-09-10","o":26630.46,"h":27142.58,"l":26118.33,"c":26630.46,"v":6},{"d":"2010-09-13","o":27142.58,"h":27142.58,"l":26118.33,"c":26630.46,"v":5},{"d":"2010-09-14","o":26630.46,"h":27654.71,"l":26118.33,"c":27142.58,"v":5},{"d":"2010-09-15","o":26118.33,"h":27654.71,"l":26118.33,"c":26118.33,"v":10},{"d":"2010-09-16","o":26630.46,"h":27142.58,"l":26118.33,"c":27142.58,"v":7},{"d":"2010-09-17","o":27654.71,"h":27654.71,"l":26630.46,"c":27142.58,"v":5},{"d":"2010-09-20","o":27142.58,"h":28678.95,"l":26630.46,"c":28166.83,"v":12},{"d":"2010-09-21","o":27654.71,"h":28678.95,"l":27142.58,"c":27654.71,"v":3},{"d":"2010-09-22","o":26118.33,"h":27654.71,"l":26118.33,"c":26118.33,"v":5},{"d":"2010-09-23","o":26630.46,"h":27142.58,"l":26118.33,"c":26118.33,"v":7},{"d":"2010-09-24","o":26118.33,"h":28166.83,"l":26118.33,"c":28166.83,"v":13},{"d":"2010-09-27","o":27142.58,"h":29703.2,"l":27142.58,"c":29703.2,"v":37},{"d":"2010-09-28","o":30215.32,"h":30215.32,"l":28166.83,"c":29191.08,"v":13},{"d":"2010-09-29","o":29191.08,"h":29703.2,"l":28166.83,"c":28678.95,"v":11},{"d":"2010-09-30","o":29703.2,"h":29703.2,"l":28166.83,"c":28678.95,"v":7},{"d":"2010-10-01","o":28678.95,"h":29191.08,"l":27654.71,"c":27654.71,"v":5},{"d":"2010-10-04","o":28166.83,"h":28678.95,"l":26630.46,"c":26630.46,"v":9},{"d":"2010-10-05","o":27142.58,"h":28678.95,"l":26630.46,"c":27654.71,"v":6},{"d":"2010-10-06","o":27654.71,"h":28166.83,"l":27142.58,"c":27654.71,"v":6},{"d":"2010-10-07","o":28166.83,"h":28678.95,"l":27654.71,"c":28166.83,"v":4},{"d":"2010-10-08","o":28166.83,"h":28678.95,"l":27654.71,"c":28166.83,"v":4},{"d":"2010-10-11","o":28166.83,"h":28678.95,"l":27654.71,"c":28166.83,"v":5},{"d":"2010-10-12","o":28166.83,"h":28678.95,"l":27654.71,"c":27654.71,"v":7},{"d":"2010-10-13","o":28166.83,"h":28166.83,"l":27654.71,"c":27654.71,"v":4},{"d":"2010-10-14","o":27142.58,"h":27654.71,"l":27142.58,"c":27142.58,"v":6},{"d":"2010-10-15","o":26630.46,"h":27654.71,"l":26630.46,"c":26630.46,"v":2},{"d":"2010-10-18","o":26630.46,"h":27142.58,"l":26630.46,"c":26630.46,"v":5},{"d":"2010-10-19","o":27142.58,"h":27142.58,"l":26118.33,"c":26630.46,"v":4},{"d":"2010-10-20","o":26630.46,"h":27142.58,"l":26630.46,"c":26630.46,"v":4},{"d":"2010-10-21","o":26118.33,"h":26630.46,"l":26118.33,"c":26118.33,"v":10},{"d":"2010-10-22","o":26118.33,"h":27654.71,"l":26118.33,"c":27142.58,"v":3},{"d":"2010-10-25","o":27142.58,"h":27142.58,"l":26118.33,"c":26630.46,"v":7},{"d":"2010-10-26","o":26118.33,"h":27142.58,"l":26118.33,"c":26630.46,"v":3},{"d":"2010-10-27","o":26118.33,"h":27142.58,"l":26118.33,"c":26118.33,"v":3},{"d":"2010-10-28","o":26118.33,"h":26630.46,"l":26118.33,"c":26630.46,"v":3},{"d":"2010-10-29","o":26118.33,"h":27142.58,"l":26118.33,"c":26630.46,"v":3},{"d":"2010-11-01","o":26118.33,"h":26630.46,"l":26118.33,"c":26118.33,"v":6},{"d":"2010-11-02","o":25606.21,"h":26630.46,"l":25606.21,"c":25606.21,"v":6},{"d":"2010-11-03","o":25094.08,"h":26118.33,"l":25094.08,"c":26118.33,"v":4},{"d":"2010-11-04","o":25606.21,"h":26630.46,"l":25606.21,"c":26118.33,"v":5},{"d":"2010-11-05","o":26118.33,"h":26630.46,"l":25094.08,"c":25606.21,"v":17},{"d":"2010-11-08","o":25094.08,"h":26118.33,"l":25094.08,"c":25606.21,"v":8},{"d":"2010-11-09","o":25606.21,"h":26118.33,"l":23557.71,"c":25094.08,"v":6},{"d":"2010-11-10","o":25094.08,"h":25606.21,"l":25094.08,"c":25606.21,"v":8},{"d":"2010-11-11","o":25606.21,"h":26118.33,"l":25094.08,"c":26118.33,"v":4},{"d":"2010-11-12","o":25094.08,"h":26118.33,"l":25094.08,"c":26118.33,"v":4},{"d":"2010-11-15","o":26118.33,"h":26118.33,"l":25094.08,"c":25606.21,"v":5},{"d":"2010-11-16","o":25094.08,"h":25606.21,"l":24069.84,"c":25606.21,"v":6},{"d":"2010-11-17","o":25606.21,"h":26118.33,"l":25094.08,"c":25606.21,"v":3},{"d":"2010-11-18","o":26118.33,"h":27142.58,"l":25606.21,"c":26630.46,"v":12},{"d":"2010-11-19","o":26118.33,"h":27142.58,"l":26118.33,"c":27142.58,"v":5},{"d":"2010-11-22","o":26630.46,"h":27142.58,"l":25606.21,"c":25606.21,"v":7},{"d":"2010-11-23","o":25606.21,"h":26630.46,"l":25094.08,"c":25094.08,"v":8},{"d":"2010-11-24","o":25094.08,"h":25606.21,"l":25094.08,"c":25606.21,"v":3},{"d":"2010-11-26","o":25094.08,"h":26118.33,"l":25094.08,"c":25094.08,"v":3},{"d":"2010-11-29","o":25606.21,"h":25606.21,"l":25094.08,"c":25094.08,"v":4},{"d":"2010-11-30","o":25094.08,"h":26118.33,"l":25094.08,"c":25094.08,"v":7},{"d":"2010-12-01","o":24581.96,"h":26118.33,"l":24581.96,"c":25606.21,"v":7},{"d":"2010-12-02","o":25094.08,"h":26118.33,"l":25094.08,"c":25606.21,"v":3},{"d":"2010-12-03","o":25606.21,"h":25606.21,"l":25606.21,"c":25606.21,"v":4},{"d":"2010-12-06","o":24581.96,"h":25606.21,"l":24581.96,"c":25094.08,"v":4},{"d":"2010-12-07","o":25094.08,"h":25606.21,"l":24581.96,"c":24581.96,"v":9},{"d":"2010-12-08","o":24581.96,"h":25094.08,"l":24581.96,"c":25094.08,"v":8},{"d":"2010-12-09","o":25094.08,"h":25094.08,"l":24581.96,"c":25094.08,"v":5},{"d":"2010-12-10","o":24581.96,"h":25606.21,"l":24581.96,"c":25094.08,"v":7},{"d":"2010-12-13","o":25094.08,"h":25606.21,"l":24581.96,"c":25606.21,"v":10},{"d":"2010-12-14","o":25094.08,"h":29191.08,"l":25094.08,"c":26118.33,"v":53},{"d":"2010-12-15","o":25606.21,"h":26630.46,"l":25094.08,"c":25094.08,"v":11},{"d":"2010-12-16","o":25094.08,"h":25606.21,"l":24581.96,"c":25094.08,"v":9},{"d":"2010-12-17","o":24581.96,"h":25094.08,"l":24581.96,"c":25094.08,"v":7},{"d":"2010-12-20","o":24581.96,"h":25606.21,"l":24581.96,"c":25094.08,"v":11},{"d":"2010-12-21","o":24581.96,"h":26118.33,"l":24581.96,"c":25606.21,"v":11},{"d":"2010-12-22","o":25094.08,"h":25606.21,"l":25094.08,"c":25094.08,"v":5},{"d":"2010-12-23","o":25094.08,"h":27142.58,"l":25094.08,"c":26118.33,"v":24},{"d":"2010-12-27","o":26630.46,"h":26630.46,"l":25606.21,"c":26630.46,"v":15},{"d":"2010-12-28","o":26630.46,"h":27142.58,"l":26118.33,"c":26118.33,"v":11},{"d":"2010-12-29","o":25606.21,"h":26118.33,"l":24581.96,"c":25094.08,"v":22},{"d":"2010-12-30","o":25606.21,"h":26118.33,"l":25094.08,"c":25094.08,"v":11},{"d":"2010-12-31","o":25094.08,"h":25606.21,"l":25094.08,"c":25094.08,"v":8},{"d":"2011-01-03","o":25094.08,"h":26118.33,"l":25094.08,"c":25094.08,"v":7},{"d":"2011-01-04","o":25094.08,"h":31239.57,"l":25094.08,"c":28166.83,"v":109},{"d":"2011-01-05","o":28166.83,"h":29191.08,"l":27142.58,"c":27654.71,"v":25},{"d":"2011-01-06","o":29191.08,"h":29191.08,"l":26630.46,"c":26630.46,"v":11},{"d":"2011-01-07","o":26118.33,"h":27142.58,"l":26118.33,"c":26118.33,"v":9},{"d":"2011-01-10","o":26118.33,"h":27142.58,"l":26118.33,"c":26630.46,"v":7},{"d":"2011-01-11","o":26118.33,"h":27142.58,"l":26118.33,"c":27142.58,"v":6},{"d":"2011-01-12","o":26630.46,"h":27142.58,"l":26118.33,"c":27142.58,"v":6},{"d":"2011-01-13","o":26630.46,"h":27142.58,"l":26118.33,"c":26630.46,"v":5},{"d":"2011-01-14","o":26118.33,"h":27142.58,"l":26118.33,"c":26630.46,"v":8},{"d":"2011-01-18","o":26630.46,"h":27142.58,"l":26118.33,"c":26118.33,"v":7},{"d":"2011-01-19","o":26118.33,"h":26630.46,"l":26118.33,"c":26118.33,"v":5},{"d":"2011-01-20","o":25606.21,"h":26630.46,"l":25606.21,"c":25606.21,"v":6},{"d":"2011-01-21","o":25606.21,"h":26118.33,"l":25606.21,"c":26118.33,"v":5},{"d":"2011-01-24","o":26630.46,"h":26630.46,"l":25606.21,"c":25606.21,"v":6},{"d":"2011-01-25","o":26118.33,"h":26118.33,"l":25606.21,"c":25606.21,"v":5},{"d":"2011-01-26","o":25606.21,"h":26118.33,"l":25606.21,"c":25606.21,"v":5},{"d":"2011-01-27","o":25606.21,"h":26118.33,"l":25606.21,"c":25606.21,"v":6},{"d":"2011-01-28","o":25606.21,"h":26118.33,"l":25094.08,"c":25606.21,"v":10},{"d":"2011-01-31","o":25094.08,"h":25606.21,"l":23557.71,"c":25094.08,"v":8},{"d":"2011-02-01","o":26630.46,"h":26630.46,"l":25094.08,"c":25094.08,"v":4},{"d":"2011-02-02","o":24069.84,"h":25606.21,"l":24069.84,"c":25606.21,"v":3},{"d":"2011-02-03","o":25094.08,"h":26118.33,"l":25094.08,"c":25606.21,"v":6},{"d":"2011-02-04","o":25606.21,"h":25606.21,"l":25094.08,"c":25606.21,"v":4},{"d":"2011-02-07","o":26118.33,"h":26118.33,"l":25606.21,"c":25606.21,"v":3},{"d":"2011-02-08","o":25606.21,"h":25606.21,"l":25094.08,"c":25094.08,"v":4},{"d":"2011-02-09","o":25094.08,"h":25606.21,"l":25094.08,"c":25606.21,"v":5},{"d":"2011-02-10","o":23557.71,"h":25094.08,"l":23557.71,"c":24581.96,"v":6},{"d":"2011-02-11","o":24581.96,"h":25094.08,"l":24581.96,"c":24581.96,"v":3},{"d":"2011-02-14","o":25094.08,"h":25606.21,"l":24581.96,"c":24581.96,"v":3},{"d":"2011-02-15","o":24581.96,"h":25094.08,"l":24581.96,"c":24581.96,"v":5},{"d":"2011-02-16","o":24581.96,"h":25094.08,"l":24069.84,"c":24581.96,"v":7},{"d":"2011-02-17","o":26118.33,"h":26118.33,"l":24581.96,"c":25094.08,"v":13},{"d":"2011-02-18","o":25094.08,"h":25606.21,"l":24069.84,"c":24069.84,"v":15},{"d":"2011-02-22","o":24069.84,"h":25094.08,"l":24069.84,"c":24581.96,"v":4},{"d":"2011-02-23","o":24069.84,"h":25094.08,"l":24069.84,"c":24069.84,"v":7},{"d":"2011-02-24","o":25094.08,"h":25094.08,"l":23557.71,"c":24069.84,"v":6},{"d":"2011-02-25","o":24069.84,"h":24069.84,"l":23045.59,"c":23045.59,"v":10},{"d":"2011-02-28","o":24069.84,"h":24069.84,"l":23045.59,"c":23045.59,"v":4},{"d":"2011-03-01","o":23045.59,"h":24069.84,"l":23045.59,"c":23557.71,"v":9},{"d":"2011-03-02","o":23557.71,"h":24069.84,"l":23045.59,"c":24069.84,"v":3},{"d":"2011-03-03","o":23557.71,"h":24069.84,"l":23045.59,"c":23045.59,"v":11},{"d":"2011-03-04","o":23557.71,"h":24069.84,"l":23045.59,"c":23045.59,"v":6},{"d":"2011-03-07","o":24581.96,"h":24581.96,"l":23045.59,"c":24581.96,"v":9},{"d":"2011-03-08","o":24069.84,"h":25606.21,"l":24069.84,"c":25606.21,"v":12},{"d":"2011-03-09","o":24069.84,"h":25606.21,"l":24069.84,"c":24581.96,"v":5},{"d":"2011-03-10","o":24581.96,"h":25094.08,"l":24581.96,"c":24581.96,"v":4},{"d":"2011-03-11","o":24069.84,"h":25094.08,"l":24069.84,"c":25094.08,"v":2},{"d":"2011-03-14","o":25094.08,"h":25094.08,"l":24069.84,"c":24069.84,"v":4},{"d":"2011-03-15","o":23557.71,"h":24069.84,"l":23045.59,"c":23045.59,"v":5},{"d":"2011-03-16","o":23045.59,"h":25094.08,"l":23045.59,"c":24581.96,"v":6},{"d":"2011-03-17","o":24069.84,"h":24581.96,"l":23557.71,"c":23557.71,"v":2},{"d":"2011-03-18","o":23557.71,"h":24069.84,"l":23045.59,"c":24069.84,"v":4},{"d":"2011-03-21","o":24069.84,"h":24069.84,"l":23045.59,"c":23557.71,"v":3},{"d":"2011-03-22","o":23557.71,"h":24069.84,"l":23557.71,"c":24069.84,"v":2},{"d":"2011-03-23","o":23557.71,"h":24069.84,"l":23557.71,"c":23557.71,"v":4},{"d":"2011-03-24","o":23557.71,"h":24069.84,"l":23045.59,"c":23557.71,"v":6},{"d":"2011-03-25","o":26630.46,"h":26630.46,"l":23557.71,"c":23557.71,"v":4},{"d":"2011-03-28","o":23557.71,"h":24069.84,"l":23557.71,"c":23557.71,"v":6},{"d":"2011-03-29","o":24581.96,"h":24581.96,"l":23557.71,"c":23557.71,"v":5},{"d":"2011-03-30","o":24069.84,"h":24581.96,"l":23557.71,"c":23557.71,"v":3},{"d":"2011-03-31","o":23557.71,"h":24069.84,"l":23557.71,"c":23557.71,"v":2},{"d":"2011-04-01","o":24069.84,"h":24581.96,"l":23557.71,"c":24069.84,"v":7},{"d":"2011-04-04","o":24069.84,"h":25094.08,"l":23557.71,"c":23557.71,"v":3},{"d":"2011-04-05","o":23557.71,"h":24581.96,"l":23557.71,"c":24581.96,"v":5},{"d":"2011-04-06","o":24581.96,"h":24581.96,"l":23557.71,"c":24581.96,"v":4},{"d":"2011-04-07","o":23557.71,"h":24581.96,"l":23557.71,"c":24069.84,"v":3},{"d":"2011-04-08","o":24069.84,"h":24581.96,"l":24069.84,"c":24581.96,"v":4},{"d":"2011-04-11","o":24069.84,"h":24581.96,"l":23557.71,"c":24069.84,"v":4},{"d":"2011-04-12","o":24581.96,"h":24581.96,"l":23557.71,"c":24069.84,"v":3},{"d":"2011-04-13","o":24069.84,"h":24581.96,"l":24069.84,"c":24069.84,"v":3},{"d":"2011-04-14","o":24069.84,"h":24581.96,"l":24069.84,"c":24069.84,"v":5},{"d":"2011-04-15","o":24069.84,"h":24581.96,"l":24069.84,"c":24581.96,"v":2},{"d":"2011-04-18","o":24581.96,"h":24581.96,"l":23557.71,"c":23557.71,"v":3},{"d":"2011-04-19","o":23557.71,"h":24069.84,"l":23557.71,"c":23557.71,"v":5},{"d":"2011-04-20","o":23557.71,"h":24069.84,"l":23557.71,"c":23557.71,"v":6},{"d":"2011-04-21","o":24581.96,"h":24581.96,"l":23557.71,"c":23557.71,"v":2},{"d":"2011-04-25","o":23557.71,"h":24069.84,"l":23557.71,"c":23557.71,"v":3},{"d":"2011-04-26","o":24581.96,"h":24581.96,"l":24069.84,"c":24069.84,"v":4},{"d":"2011-04-27","o":24581.96,"h":26630.46,"l":24069.84,"c":26118.33,"v":13},{"d":"2011-04-28","o":25606.21,"h":29191.08,"l":25094.08,"c":27142.58,"v":41},{"d":"2011-04-29","o":28166.83,"h":28166.83,"l":25094.08,"c":25606.21,"v":16},{"d":"2011-05-02","o":26118.33,"h":28166.83,"l":25606.21,"c":27142.58,"v":7},{"d":"2011-05-03","o":27654.71,"h":27654.71,"l":25094.08,"c":25606.21,"v":6},{"d":"2011-05-04","o":25094.08,"h":26630.46,"l":24581.96,"c":24581.96,"v":5},{"d":"2011-05-05","o":24581.96,"h":25094.08,"l":24581.96,"c":25094.08,"v":3},{"d":"2011-05-06","o":25094.08,"h":25606.21,"l":25094.08,"c":25094.08,"v":2},{"d":"2011-05-09","o":25094.08,"h":25606.21,"l":24069.84,"c":24581.96,"v":5},{"d":"2011-05-10","o":24581.96,"h":25094.08,"l":24069.84,"c":24581.96,"v":3},{"d":"2011-05-11","o":24069.84,"h":24581.96,"l":24069.84,"c":24069.84,"v":2},{"d":"2011-05-12","o":24069.84,"h":25606.21,"l":24069.84,"c":25606.21,"v":5},{"d":"2011-05-13","o":25606.21,"h":26118.33,"l":25094.08,"c":26118.33,"v":7},{"d":"2011-05-16","o":26118.33,"h":26118.33,"l":24069.84,"c":25094.08,"v":5},{"d":"2011-05-17","o":25094.08,"h":25606.21,"l":24069.84,"c":24069.84,"v":9},{"d":"2011-05-18","o":24069.84,"h":24581.96,"l":24069.84,"c":24069.84,"v":3},{"d":"2011-05-19","o":24069.84,"h":24581.96,"l":24069.84,"c":24581.96,"v":3},{"d":"2011-05-20","o":24069.84,"h":24581.96,"l":24069.84,"c":24069.84,"v":3},{"d":"2011-05-23","o":24069.84,"h":24581.96,"l":24069.84,"c":24581.96,"v":3},{"d":"2011-05-24","o":24069.84,"h":25094.08,"l":24069.84,"c":24581.96,"v":4},{"d":"2011-05-25","o":24069.84,"h":24581.96,"l":24069.84,"c":24069.84,"v":4},{"d":"2011-05-26","o":24069.84,"h":24069.84,"l":24069.84,"c":24069.84,"v":2},{"d":"2011-05-27","o":24581.96,"h":24581.96,"l":24069.84,"c":24069.84,"v":3},{"d":"2011-05-31","o":26118.33,"h":26118.33,"l":24069.84,"c":24069.84,"v":3},{"d":"2011-06-01","o":24069.84,"h":24581.96,"l":24069.84,"c":24581.96,"v":2},{"d":"2011-06-02","o":24581.96,"h":24581.96,"l":23557.71,"c":24069.84,"v":2},{"d":"2011-06-03","o":24069.84,"h":24581.96,"l":23045.59,"c":23557.71,"v":7},{"d":"2011-06-06","o":24069.84,"h":24069.84,"l":23045.59,"c":23557.71,"v":5},{"d":"2011-06-07","o":23557.71,"h":23557.71,"l":21509.21,"c":21509.21,"v":10},{"d":"2011-06-08","o":20997.09,"h":22021.34,"l":20997.09,"c":22021.34,"v":6},{"d":"2011-06-09","o":21509.21,"h":21509.21,"l":16900.1,"c":18948.59,"v":39},{"d":"2011-06-10","o":20484.97,"h":20484.97,"l":18948.59,"c":19972.84,"v":9},{"d":"2011-06-13","o":21509.21,"h":21509.21,"l":18948.59,"c":18948.59,"v":2},{"d":"2011-06-14","o":18948.59,"h":19972.84,"l":18948.59,"c":19460.72,"v":4},{"d":"2011-06-15","o":18948.59,"h":19972.84,"l":18948.59,"c":18948.59,"v":3},{"d":"2011-06-16","o":19460.72,"h":19972.84,"l":18948.59,"c":19972.84,"v":3},{"d":"2011-06-17","o":20484.97,"h":21509.21,"l":19972.84,"c":20997.09,"v":4},{"d":"2011-06-20","o":20997.09,"h":21509.21,"l":19972.84,"c":20484.97,"v":4},{"d":"2011-06-21","o":19972.84,"h":22021.34,"l":19972.84,"c":20484.97,"v":3},{"d":"2011-06-22","o":20997.09,"h":21509.21,"l":20484.97,"c":20484.97,"v":2},{"d":"2011-06-23","o":19460.72,"h":21509.21,"l":19460.72,"c":20484.97,"v":4},{"d":"2011-06-24","o":19972.84,"h":20484.97,"l":19972.84,"c":19972.84,"v":2},{"d":"2011-06-27","o":19460.72,"h":20484.97,"l":19460.72,"c":19972.84,"v":2},{"d":"2011-06-28","o":19460.72,"h":19972.84,"l":19460.72,"c":19972.84,"v":1},{"d":"2011-06-29","o":19972.84,"h":20484.97,"l":19460.72,"c":19460.72,"v":2},{"d":"2011-06-30","o":26118.33,"h":26118.33,"l":19972.84,"c":19972.84,"v":11},{"d":"2011-07-01","o":20484.97,"h":20997.09,"l":19972.84,"c":20484.97,"v":4},{"d":"2011-07-05","o":20484.97,"h":20484.97,"l":19460.72,"c":19460.72,"v":2},{"d":"2011-07-06","o":19972.84,"h":19972.84,"l":18948.59,"c":19460.72,"v":6},{"d":"2011-07-07","o":19460.72,"h":19972.84,"l":19460.72,"c":19972.84,"v":1},{"d":"2011-07-08","o":18948.59,"h":19972.84,"l":18948.59,"c":19972.84,"v":2},{"d":"2011-07-11","o":18948.59,"h":19972.84,"l":18948.59,"c":19972.84,"v":5},{"d":"2011-07-12","o":18948.59,"h":19972.84,"l":18948.59,"c":18948.59,"v":10},{"d":"2011-07-13","o":18948.59,"h":19460.72,"l":18948.59,"c":19460.72,"v":3},{"d":"2011-07-14","o":18948.59,"h":18948.59,"l":18948.59,"c":18948.59,"v":11},{"d":"2011-07-15","o":18948.59,"h":19972.84,"l":18948.59,"c":19460.72,"v":3},{"d":"2011-07-18","o":18948.59,"h":19972.84,"l":18436.47,"c":18948.59,"v":5},{"d":"2011-07-19","o":19972.84,"h":19972.84,"l":18948.59,"c":18948.59,"v":9},{"d":"2011-07-20","o":19972.84,"h":22533.46,"l":19460.72,"c":19972.84,"v":47},{"d":"2011-07-21","o":19972.84,"h":19972.84,"l":18948.59,"c":19460.72,"v":6},{"d":"2011-07-22","o":19972.84,"h":19972.84,"l":18436.47,"c":19460.72,"v":12},{"d":"2011-07-25","o":18436.47,"h":19460.72,"l":18436.47,"c":18948.59,"v":7},{"d":"2011-07-26","o":18436.47,"h":19460.72,"l":18436.47,"c":18948.59,"v":4},{"d":"2011-07-27","o":18436.47,"h":19460.72,"l":17924.35,"c":18436.47,"v":7},{"d":"2011-07-28","o":17924.35,"h":18948.59,"l":17412.22,"c":17924.35,"v":7},{"d":"2011-07-29","o":18436.47,"h":18948.59,"l":17412.22,"c":18436.47,"v":2},{"d":"2011-08-01","o":17924.35,"h":18948.59,"l":17924.35,"c":18436.47,"v":3},{"d":"2011-08-02","o":18436.47,"h":18948.59,"l":17924.35,"c":17924.35,"v":4},{"d":"2011-08-03","o":17924.35,"h":17924.35,"l":17412.22,"c":17924.35,"v":3},{"d":"2011-08-04","o":15363.72,"h":17924.35,"l":15363.72,"c":16900.1,"v":8},{"d":"2011-08-05","o":16387.97,"h":16900.1,"l":15363.72,"c":15875.85,"v":7},{"d":"2011-08-08","o":15363.72,"h":15875.85,"l":12803.1,"c":14339.48,"v":21},{"d":"2011-08-09","o":12290.98,"h":14339.48,"l":12290.98,"c":13827.35,"v":12},{"d":"2011-08-10","o":14339.48,"h":15363.72,"l":14339.48,"c":14851.6,"v":4},{"d":"2011-08-11","o":15363.72,"h":15363.72,"l":14339.48,"c":14851.6,"v":4},{"d":"2011-08-12","o":15363.72,"h":15363.72,"l":14851.6,"c":14851.6,"v":4},{"d":"2011-08-15","o":13827.35,"h":14851.6,"l":13827.35,"c":14339.48,"v":4},{"d":"2011-08-16","o":14339.48,"h":16387.97,"l":14339.48,"c":15875.85,"v":11},{"d":"2011-08-17","o":16387.97,"h":16387.97,"l":15363.72,"c":15875.85,"v":7},{"d":"2011-08-18","o":15875.85,"h":15875.85,"l":14339.48,"c":14339.48,"v":11},{"d":"2011-08-19","o":14339.48,"h":14851.6,"l":13827.35,"c":14851.6,"v":3},{"d":"2011-08-22","o":14339.48,"h":14851.6,"l":13827.35,"c":14851.6,"v":3},{"d":"2011-08-23","o":14851.6,"h":14851.6,"l":13827.35,"c":14339.48,"v":6},{"d":"2011-08-24","o":14339.48,"h":14339.48,"l":13827.35,"c":14339.48,"v":3},{"d":"2011-08-25","o":14339.48,"h":14339.48,"l":13827.35,"c":13827.35,"v":2},{"d":"2011-08-26","o":13315.23,"h":14339.48,"l":13315.23,"c":14339.48,"v":2},{"d":"2011-08-29","o":14339.48,"h":16387.97,"l":13827.35,"c":15875.85,"v":11},{"d":"2011-08-30","o":15875.85,"h":17412.22,"l":15875.85,"c":16900.1,"v":8},{"d":"2011-08-31","o":17924.35,"h":18436.47,"l":14851.6,"c":15363.72,"v":5},{"d":"2011-09-01","o":15363.72,"h":15875.85,"l":14851.6,"c":15363.72,"v":2},{"d":"2011-09-02","o":15363.72,"h":16387.97,"l":14851.6,"c":15875.85,"v":5},{"d":"2011-09-06","o":16387.97,"h":16900.1,"l":13827.35,"c":15875.85,"v":10},{"d":"2011-09-07","o":16387.97,"h":16900.1,"l":15875.85,"c":15875.85,"v":1},{"d":"2011-09-08","o":16387.97,"h":17924.35,"l":15363.72,"c":17924.35,"v":9},{"d":"2011-09-09","o":17924.35,"h":17924.35,"l":16900.1,"c":16900.1,"v":5},{"d":"2011-09-12","o":16387.97,"h":17412.22,"l":16387.97,"c":17412.22,"v":2},{"d":"2011-09-13","o":15363.72,"h":17412.22,"l":15363.72,"c":17412.22,"v":3},{"d":"2011-09-14","o":16900.1,"h":17412.22,"l":16387.97,"c":17412.22,"v":3},{"d":"2011-09-15","o":17412.22,"h":17412.22,"l":16900.1,"c":17412.22,"v":1},{"d":"2011-09-16","o":16387.97,"h":17412.22,"l":16387.97,"c":17412.22,"v":2},{"d":"2011-09-19","o":17412.22,"h":17924.35,"l":16387.97,"c":17412.22,"v":1},{"d":"2011-09-20","o":16900.1,"h":18436.47,"l":16900.1,"c":18436.47,"v":4},{"d":"2011-09-21","o":17924.35,"h":18436.47,"l":17412.22,"c":18436.47,"v":3},{"d":"2011-09-22","o":17924.35,"h":18436.47,"l":15363.72,"c":16387.97,"v":3},{"d":"2011-09-23","o":15363.72,"h":15875.85,"l":15363.72,"c":15875.85,"v":4},{"d":"2011-09-26","o":15363.72,"h":17412.22,"l":15363.72,"c":16900.1,"v":2},{"d":"2011-09-27","o":15875.85,"h":17412.22,"l":15875.85,"c":17412.22,"v":3},{"d":"2011-09-28","o":16387.97,"h":17412.22,"l":15875.85,"c":15875.85,"v":5},{"d":"2011-09-29","o":15875.85,"h":16900.1,"l":15875.85,"c":16387.97,"v":4},{"d":"2011-09-30","o":15875.85,"h":16900.1,"l":15875.85,"c":15875.85,"v":3},{"d":"2011-10-03","o":15875.85,"h":16387.97,"l":15363.72,"c":15363.72,"v":8},{"d":"2011-10-04","o":15363.72,"h":15363.72,"l":14339.48,"c":14851.6,"v":3},{"d":"2011-10-05","o":14851.6,"h":15363.72,"l":14851.6,"c":14851.6,"v":1},{"d":"2011-10-06","o":14851.6,"h":15363.72,"l":14339.48,"c":14851.6,"v":5},{"d":"2011-10-07","o":14339.48,"h":15363.72,"l":13827.35,"c":13827.35,"v":11},{"d":"2011-10-10","o":13827.35,"h":14851.6,"l":13827.35,"c":13827.35,"v":6},{"d":"2011-10-11","o":13827.35,"h":14339.48,"l":13827.35,"c":14339.48,"v":2},{"d":"2011-10-12","o":14339.48,"h":14339.48,"l":13827.35,"c":14339.48,"v":3},{"d":"2011-10-13","o":13827.35,"h":15363.72,"l":13827.35,"c":14851.6,"v":2},{"d":"2011-10-14","o":15363.72,"h":15363.72,"l":14339.48,"c":14339.48,"v":2},{"d":"2011-10-17","o":14339.48,"h":14851.6,"l":13827.35,"c":13827.35,"v":3},{"d":"2011-10-18","o":13827.35,"h":14851.6,"l":13827.35,"c":14339.48,"v":2},{"d":"2011-10-19","o":14339.48,"h":14339.48,"l":14339.48,"c":14339.48,"v":3},{"d":"2011-10-20","o":14339.48,"h":14851.6,"l":13827.35,"c":14339.48,"v":4},{"d":"2011-10-21","o":14851.6,"h":15363.72,"l":14339.48,"c":14339.48,"v":5},{"d":"2011-10-24","o":14851.6,"h":15363.72,"l":14851.6,"c":14851.6,"v":4},{"d":"2011-10-25","o":16900.1,"h":16900.1,"l":14851.6,"c":15363.72,"v":11},{"d":"2011-10-26","o":15363.72,"h":15875.85,"l":14851.6,"c":14851.6,"v":2},{"d":"2011-10-27","o":15363.72,"h":15875.85,"l":14339.48,"c":14851.6,"v":6},{"d":"2011-10-28","o":14851.6,"h":14851.6,"l":14339.48,"c":14339.48,"v":5},{"d":"2011-10-31","o":14339.48,"h":14851.6,"l":13827.35,"c":14339.48,"v":1},{"d":"2011-11-01","o":13827.35,"h":14339.48,"l":13827.35,"c":13827.35,"v":3},{"d":"2011-11-02","o":13315.23,"h":14339.48,"l":13315.23,"c":14339.48,"v":1},{"d":"2011-11-03","o":14339.48,"h":14339.48,"l":13827.35,"c":13827.35,"v":2},{"d":"2011-11-04","o":14339.48,"h":14339.48,"l":13827.35,"c":13827.35,"v":2},{"d":"2011-11-07","o":13827.35,"h":14339.48,"l":13315.23,"c":13315.23,"v":3},{"d":"2011-11-08","o":13827.35,"h":13827.35,"l":12803.1,"c":13315.23,"v":5},{"d":"2011-11-09","o":12803.1,"h":13315.23,"l":12290.98,"c":12803.1,"v":6},{"d":"2011-11-10","o":12803.1,"h":13315.23,"l":12803.1,"c":13315.23,"v":3},{"d":"2011-11-11","o":12803.1,"h":13315.23,"l":12290.98,"c":12290.98,"v":3},{"d":"2011-11-14","o":12290.98,"h":12803.1,"l":11266.73,"c":11778.86,"v":4},{"d":"2011-11-15","o":11778.86,"h":11778.86,"l":9730.36,"c":10754.61,"v":13},{"d":"2011-11-16","o":9730.36,"h":10754.61,"l":9218.23,"c":10242.48,"v":9},{"d":"2011-11-17","o":10242.48,"h":10754.61,"l":9730.36,"c":10242.48,"v":3},{"d":"2011-11-18","o":9730.36,"h":10754.61,"l":9730.36,"c":10242.48,"v":5},{"d":"2011-11-21","o":10242.48,"h":11778.86,"l":9730.36,"c":10242.48,"v":5},{"d":"2011-11-22","o":9218.23,"h":9730.36,"l":9218.23,"c":9730.36,"v":3},{"d":"2011-11-23","o":9730.36,"h":9730.36,"l":9218.23,"c":9730.36,"v":3},{"d":"2011-11-25","o":9730.36,"h":9730.36,"l":9218.23,"c":9218.23,"v":2},{"d":"2011-11-28","o":9218.23,"h":9730.36,"l":8706.11,"c":9218.23,"v":3},{"d":"2011-11-29","o":9218.23,"h":10754.61,"l":9218.23,"c":9730.36,"v":6},{"d":"2011-11-30","o":9218.23,"h":11266.73,"l":9218.23,"c":10242.48,"v":3},{"d":"2011-12-01","o":10242.48,"h":10754.61,"l":10242.48,"c":10242.48,"v":2},{"d":"2011-12-02","o":12290.98,"h":12290.98,"l":10754.61,"c":12290.98,"v":11},{"d":"2011-12-05","o":12290.98,"h":15363.72,"l":11778.86,"c":14339.48,"v":20},{"d":"2011-12-06","o":14851.6,"h":14851.6,"l":12803.1,"c":12803.1,"v":6},{"d":"2011-12-07","o":11778.86,"h":13827.35,"l":11778.86,"c":12803.1,"v":2},{"d":"2011-12-08","o":10754.61,"h":13315.23,"l":10754.61,"c":11778.86,"v":4},{"d":"2011-12-09","o":12803.1,"h":12803.1,"l":11266.73,"c":11266.73,"v":2},{"d":"2011-12-12","o":11266.73,"h":12803.1,"l":10242.48,"c":10754.61,"v":6},{"d":"2011-12-13","o":9730.36,"h":11266.73,"l":9730.36,"c":9730.36,"v":7},{"d":"2011-12-14","o":9730.36,"h":11266.73,"l":9730.36,"c":10242.48,"v":5},{"d":"2011-12-15","o":9730.36,"h":10242.48,"l":9218.23,"c":10242.48,"v":6},{"d":"2011-12-16","o":9730.36,"h":10754.61,"l":9730.36,"c":10754.61,"v":3},{"d":"2011-12-19","o":10242.48,"h":11266.73,"l":10242.48,"c":10242.48,"v":2},{"d":"2011-12-20","o":10242.48,"h":11266.73,"l":10242.48,"c":10754.61,"v":3},{"d":"2011-12-21","o":10242.48,"h":11266.73,"l":10242.48,"c":10754.61,"v":1},{"d":"2011-12-22","o":10242.48,"h":11266.73,"l":10242.48,"c":10242.48,"v":3},{"d":"2011-12-23","o":10242.48,"h":11266.73,"l":10242.48,"c":10242.48,"v":4},{"d":"2011-12-27","o":10754.61,"h":11266.73,"l":9730.36,"c":9730.36,"v":5},{"d":"2011-12-28","o":10242.48,"h":10754.61,"l":10242.48,"c":10242.48,"v":4},{"d":"2011-12-29","o":9730.36,"h":10754.61,"l":9730.36,"c":10242.48,"v":12},{"d":"2011-12-30","o":10242.48,"h":10754.61,"l":10242.48,"c":10242.48,"v":9},{"d":"2012-01-03","o":10242.48,"h":10754.61,"l":10242.48,"c":10754.61,"v":1},{"d":"2012-01-04","o":10242.48,"h":10754.61,"l":10242.48,"c":10242.48,"v":2},{"d":"2012-01-05","o":10242.48,"h":10754.61,"l":10242.48,"c":10242.48,"v":3},{"d":"2012-01-06","o":10242.48,"h":10754.61,"l":9730.36,"c":9730.36,"v":5},{"d":"2012-01-09","o":9730.36,"h":11266.73,"l":9730.36,"c":10242.48,"v":16},{"d":"2012-01-10","o":13315.23,"h":13315.23,"l":10242.48,"c":10754.61,"v":11},{"d":"2012-01-11","o":11778.86,"h":12803.1,"l":11266.73,"c":12290.98,"v":16},{"d":"2012-01-12","o":12803.1,"h":12803.1,"l":11778.86,"c":11778.86,"v":4},{"d":"2012-01-13","o":11266.73,"h":12290.98,"l":11266.73,"c":11778.86,"v":5},{"d":"2012-01-17","o":11266.73,"h":12803.1,"l":11266.73,"c":12290.98,"v":5},{"d":"2012-01-18","o":11778.86,"h":12290.98,"l":11266.73,"c":11266.73,"v":3},{"d":"2012-01-19","o":11266.73,"h":12290.98,"l":11266.73,"c":11778.86,"v":3},{"d":"2012-01-20","o":11266.73,"h":11778.86,"l":11266.73,"c":11266.73,"v":4},{"d":"2012-01-23","o":12290.98,"h":14339.48,"l":11266.73,"c":13315.23,"v":26},{"d":"2012-01-24","o":13315.23,"h":13315.23,"l":12290.98,"c":12290.98,"v":6},{"d":"2012-01-25","o":12803.1,"h":13315.23,"l":11778.86,"c":13315.23,"v":5},{"d":"2012-01-26","o":13315.23,"h":17924.35,"l":13315.23,"c":16387.97,"v":68},{"d":"2012-01-27","o":17412.22,"h":21509.21,"l":16387.97,"c":20997.09,"v":59},{"d":"2012-01-30","o":20997.09,"h":25606.21,"l":20997.09,"c":24069.84,"v":71},{"d":"2012-01-31","o":22533.46,"h":25094.08,"l":18948.59,"c":22533.46,"v":46},{"d":"2012-02-01","o":20484.97,"h":20997.09,"l":18436.47,"c":19972.84,"v":23},{"d":"2012-02-02","o":19972.84,"h":19972.84,"l":17412.22,"c":17412.22,"v":22},{"d":"2012-02-03","o":18948.59,"h":18948.59,"l":16387.97,"c":17924.35,"v":19},{"d":"2012-02-06","o":17412.22,"h":17924.35,"l":15875.85,"c":16900.1,"v":15},{"d":"2012-02-07","o":16900.1,"h":16900.1,"l":15875.85,"c":16900.1,"v":6},{"d":"2012-02-08","o":15875.85,"h":17924.35,"l":15875.85,"c":17412.22,"v":12},{"d":"2012-02-09","o":17924.35,"h":17924.35,"l":16900.1,"c":17412.22,"v":6},{"d":"2012-02-10","o":17412.22,"h":18948.59,"l":16900.1,"c":18948.59,"v":14},{"d":"2012-02-13","o":18948.59,"h":18948.59,"l":17412.22,"c":17924.35,"v":11},{"d":"2012-02-14","o":18436.47,"h":18436.47,"l":15875.85,"c":16900.1,"v":7},{"d":"2012-02-15","o":16900.1,"h":17412.22,"l":16387.97,"c":16387.97,"v":8},{"d":"2012-02-16","o":15875.85,"h":16900.1,"l":15875.85,"c":15875.85,"v":8},{"d":"2012-02-17","o":15875.85,"h":16387.97,"l":15875.85,"c":16387.97,"v":6},{"d":"2012-02-21","o":16387.97,"h":17924.35,"l":16387.97,"c":16387.97,"v":4},{"d":"2012-02-22","o":17412.22,"h":17412.22,"l":16387.97,"c":16387.97,"v":4},{"d":"2012-02-23","o":16387.97,"h":16900.1,"l":15875.85,"c":15875.85,"v":3},{"d":"2012-02-24","o":15875.85,"h":16387.97,"l":15875.85,"c":15875.85,"v":5},{"d":"2012-02-27","o":15875.85,"h":16387.97,"l":15363.72,"c":15875.85,"v":3},{"d":"2012-02-28","o":15363.72,"h":16387.97,"l":15363.72,"c":16387.97,"v":4},{"d":"2012-02-29","o":15875.85,"h":16387.97,"l":15363.72,"c":15875.85,"v":2},{"d":"2012-03-01","o":15875.85,"h":16387.97,"l":15875.85,"c":15875.85,"v":1},{"d":"2012-03-02","o":15875.85,"h":16387.97,"l":15875.85,"c":15875.85,"v":2},{"d":"2012-03-05","o":15875.85,"h":16387.97,"l":15363.72,"c":15363.72,"v":6},{"d":"2012-03-06","o":15363.72,"h":15875.85,"l":15363.72,"c":15363.72,"v":5},{"d":"2012-03-07","o":15363.72,"h":15875.85,"l":15363.72,"c":15363.72,"v":4},{"d":"2012-03-08","o":14851.6,"h":16900.1,"l":14851.6,"c":16387.97,"v":3},{"d":"2012-03-09","o":16387.97,"h":17412.22,"l":15875.85,"c":16900.1,"v":4},{"d":"2012-03-12","o":16900.1,"h":16900.1,"l":15875.85,"c":16387.97,"v":3},{"d":"2012-03-13","o":15875.85,"h":16387.97,"l":15875.85,"c":15875.85,"v":3},{"d":"2012-03-14","o":15875.85,"h":16387.97,"l":15363.72,"c":15875.85,"v":3},{"d":"2012-03-15","o":15875.85,"h":16900.1,"l":15875.85,"c":15875.85,"v":3},{"d":"2012-03-16","o":15875.85,"h":16387.97,"l":15875.85,"c":16387.97,"v":3},{"d":"2012-03-19","o":16387.97,"h":20484.97,"l":16387.97,"c":19460.72,"v":51},{"d":"2012-03-20","o":20484.97,"h":22021.34,"l":19972.84,"c":21509.21,"v":27},{"d":"2012-03-21","o":22533.46,"h":22533.46,"l":18436.47,"c":19460.72,"v":19},{"d":"2012-03-22","o":20484.97,"h":20484.97,"l":18948.59,"c":18948.59,"v":8},{"d":"2012-03-23","o":18436.47,"h":19460.72,"l":18436.47,"c":18948.59,"v":4},{"d":"2012-03-26","o":19972.84,"h":20997.09,"l":19460.72,"c":19972.84,"v":13},{"d":"2012-03-27","o":19972.84,"h":20484.97,"l":19460.72,"c":19460.72,"v":4},{"d":"2012-03-28","o":19460.72,"h":20484.97,"l":19460.72,"c":20484.97,"v":2},{"d":"2012-03-29","o":20484.97,"h":20484.97,"l":19972.84,"c":20484.97,"v":2},{"d":"2012-03-30","o":20484.97,"h":20484.97,"l":19972.84,"c":19972.84,"v":2},{"d":"2012-04-02","o":19972.84,"h":20484.97,"l":19972.84,"c":19972.84,"v":3},{"d":"2012-04-03","o":18948.59,"h":19972.84,"l":18948.59,"c":18948.59,"v":4},{"d":"2012-04-04","o":18436.47,"h":19972.84,"l":17924.35,"c":17924.35,"v":4},{"d":"2012-04-05","o":17412.22,"h":18436.47,"l":16387.97,"c":17412.22,"v":2},{"d":"2012-04-09","o":17412.22,"h":18436.47,"l":17412.22,"c":17412.22,"v":2},{"d":"2012-04-10","o":18436.47,"h":18436.47,"l":17924.35,"c":18436.47,"v":2},{"d":"2012-04-11","o":18436.47,"h":18436.47,"l":16900.1,"c":16900.1,"v":2},{"d":"2012-04-12","o":17924.35,"h":17924.35,"l":16900.1,"c":17412.22,"v":2},{"d":"2012-04-13","o":17412.22,"h":18436.47,"l":17412.22,"c":17924.35,"v":0},{"d":"2012-04-16","o":17412.22,"h":17924.35,"l":16900.1,"c":16900.1,"v":3},{"d":"2012-04-17","o":17924.35,"h":17924.35,"l":17412.22,"c":17924.35,"v":1},{"d":"2012-04-18","o":17924.35,"h":17924.35,"l":16900.1,"c":16900.1,"v":3},{"d":"2012-04-19","o":17924.35,"h":17924.35,"l":16900.1,"c":17412.22,"v":2},{"d":"2012-04-20","o":17412.22,"h":17924.35,"l":17412.22,"c":17412.22,"v":3},{"d":"2012-04-23","o":16900.1,"h":17924.35,"l":16387.97,"c":16900.1,"v":3},{"d":"2012-04-24","o":16900.1,"h":16900.1,"l":16387.97,"c":16387.97,"v":2},{"d":"2012-04-25","o":16387.97,"h":16900.1,"l":16387.97,"c":16387.97,"v":3},{"d":"2012-04-26","o":16387.97,"h":16900.1,"l":16387.97,"c":16387.97,"v":0},{"d":"2012-04-27","o":16387.97,"h":17924.35,"l":16387.97,"c":17412.22,"v":4},{"d":"2012-04-30","o":17412.22,"h":18436.47,"l":15875.85,"c":16387.97,"v":10},{"d":"2012-05-01","o":15875.85,"h":16387.97,"l":15875.85,"c":15875.85,"v":2},{"d":"2012-05-02","o":15875.85,"h":16900.1,"l":15875.85,"c":16900.1,"v":1},{"d":"2012-05-03","o":16900.1,"h":16900.1,"l":15363.72,"c":15363.72,"v":4},{"d":"2012-05-04","o":15363.72,"h":15875.85,"l":15363.72,"c":15363.72,"v":4},{"d":"2012-05-07","o":15363.72,"h":15875.85,"l":14851.6,"c":15875.85,"v":4},{"d":"2012-05-08","o":15363.72,"h":15363.72,"l":14851.6,"c":15363.72,"v":2},{"d":"2012-05-09","o":14851.6,"h":15363.72,"l":14851.6,"c":14851.6,"v":2},{"d":"2012-05-10","o":14851.6,"h":15363.72,"l":14339.48,"c":14339.48,"v":4},{"d":"2012-05-11","o":12803.1,"h":14339.48,"l":12803.1,"c":13315.23,"v":7},{"d":"2012-05-14","o":13315.23,"h":14339.48,"l":13315.23,"c":13827.35,"v":2},{"d":"2012-05-15","o":13827.35,"h":14851.6,"l":13315.23,"c":13827.35,"v":1},{"d":"2012-05-16","o":13827.35,"h":15363.72,"l":13827.35,"c":13827.35,"v":1},{"d":"2012-05-17","o":14339.48,"h":14339.48,"l":13315.23,"c":13315.23,"v":2},{"d":"2012-05-18","o":13315.23,"h":13827.35,"l":12803.1,"c":12803.1,"v":4},{"d":"2012-05-21","o":14339.48,"h":14339.48,"l":13315.23,"c":13827.35,"v":2},{"d":"2012-05-22","o":13827.35,"h":14339.48,"l":13827.35,"c":13827.35,"v":1},{"d":"2012-05-23","o":13827.35,"h":13827.35,"l":13315.23,"c":13827.35,"v":2},{"d":"2012-05-24","o":12803.1,"h":14339.48,"l":12803.1,"c":13827.35,"v":1},{"d":"2012-05-25","o":14339.48,"h":14339.48,"l":13827.35,"c":13827.35,"v":0},{"d":"2012-05-29","o":13827.35,"h":14339.48,"l":13315.23,"c":14339.48,"v":1},{"d":"2012-05-30","o":13315.23,"h":14339.48,"l":13315.23,"c":13827.35,"v":2},{"d":"2012-05-31","o":13827.35,"h":14339.48,"l":13827.35,"c":13827.35,"v":3},{"d":"2012-06-01","o":13827.35,"h":14339.48,"l":13315.23,"c":13827.35,"v":3},{"d":"2012-06-04","o":13827.35,"h":14339.48,"l":13315.23,"c":13315.23,"v":5},{"d":"2012-06-05","o":13827.35,"h":13827.35,"l":13315.23,"c":13315.23,"v":1},{"d":"2012-06-06","o":13315.23,"h":13827.35,"l":12803.1,"c":13315.23,"v":2},{"d":"2012-06-07","o":13315.23,"h":13827.35,"l":13315.23,"c":13827.35,"v":1},{"d":"2012-06-08","o":13827.35,"h":14851.6,"l":13827.35,"c":14339.48,"v":4},{"d":"2012-06-11","o":14851.6,"h":15363.72,"l":14339.48,"c":14851.6,"v":2},{"d":"2012-06-12","o":15363.72,"h":15363.72,"l":14851.6,"c":15363.72,"v":2},{"d":"2012-06-13","o":14851.6,"h":15363.72,"l":13315.23,"c":15363.72,"v":4},{"d":"2012-06-14","o":13827.35,"h":15363.72,"l":13827.35,"c":14339.48,"v":1},{"d":"2012-06-15","o":14339.48,"h":15363.72,"l":13827.35,"c":14851.6,"v":2},{"d":"2012-06-18","o":14851.6,"h":15363.72,"l":14339.48,"c":14339.48,"v":2},{"d":"2012-06-19","o":14339.48,"h":15363.72,"l":14339.48,"c":15363.72,"v":1},{"d":"2012-06-20","o":14339.48,"h":15363.72,"l":14339.48,"c":14851.6,"v":1},{"d":"2012-06-21","o":14339.48,"h":15875.85,"l":13827.35,"c":13827.35,"v":8},{"d":"2012-06-22","o":13827.35,"h":15363.72,"l":13827.35,"c":15363.72,"v":2},{"d":"2012-06-25","o":13827.35,"h":14851.6,"l":13827.35,"c":14339.48,"v":1},{"d":"2012-06-26","o":13827.35,"h":14851.6,"l":13827.35,"c":13827.35,"v":1},{"d":"2012-06-27","o":13827.35,"h":14851.6,"l":13827.35,"c":13827.35,"v":2},{"d":"2012-06-28","o":13315.23,"h":15363.72,"l":13315.23,"c":14851.6,"v":2},{"d":"2012-06-29","o":14339.48,"h":14851.6,"l":13827.35,"c":14339.48,"v":3},{"d":"2012-07-02","o":13827.35,"h":14339.48,"l":13827.35,"c":13827.35,"v":1},{"d":"2012-07-03","o":13827.35,"h":14339.48,"l":13827.35,"c":14339.48,"v":1},{"d":"2012-07-05","o":13827.35,"h":14339.48,"l":13827.35,"c":13827.35,"v":1},{"d":"2012-07-06","o":14339.48,"h":14339.48,"l":13827.35,"c":13827.35,"v":1},{"d":"2012-07-09","o":14851.6,"h":14851.6,"l":13827.35,"c":14339.48,"v":1},{"d":"2012-07-10","o":14339.48,"h":15363.72,"l":14339.48,"c":14339.48,"v":3},{"d":"2012-07-11","o":15363.72,"h":22021.34,"l":15363.72,"c":17412.22,"v":78},{"d":"2012-07-12","o":18436.47,"h":19460.72,"l":15875.85,"c":17412.22,"v":11},{"d":"2012-07-13","o":17412.22,"h":18948.59,"l":16387.97,"c":17412.22,"v":14},{"d":"2012-07-16","o":18948.59,"h":18948.59,"l":17924.35,"c":18948.59,"v":10},{"d":"2012-07-17","o":19460.72,"h":23045.59,"l":18436.47,"c":22533.46,"v":61},{"d":"2012-07-18","o":22533.46,"h":23045.59,"l":20484.97,"c":20484.97,"v":32},{"d":"2012-07-19","o":20484.97,"h":22021.34,"l":18436.47,"c":19460.72,"v":16},{"d":"2012-07-20","o":18948.59,"h":18948.59,"l":17924.35,"c":18436.47,"v":7},{"d":"2012-07-23","o":18436.47,"h":18436.47,"l":16387.97,"c":16900.1,"v":10},{"d":"2012-07-24","o":16387.97,"h":17924.35,"l":15875.85,"c":17412.22,"v":7},{"d":"2012-07-25","o":18436.47,"h":18436.47,"l":16900.1,"c":16900.1,"v":3},{"d":"2012-07-26","o":16900.1,"h":18436.47,"l":16900.1,"c":17412.22,"v":4},{"d":"2012-07-27","o":17924.35,"h":17924.35,"l":16900.1,"c":17924.35,"v":2},{"d":"2012-07-30","o":17412.22,"h":17924.35,"l":16387.97,"c":17412.22,"v":5},{"d":"2012-07-31","o":17924.35,"h":18436.47,"l":17412.22,"c":17924.35,"v":7},{"d":"2012-08-01","o":18436.47,"h":19972.84,"l":17924.35,"c":18436.47,"v":11},{"d":"2012-08-02","o":17924.35,"h":19460.72,"l":17924.35,"c":18948.59,"v":5},{"d":"2012-08-03","o":18436.47,"h":19460.72,"l":17924.35,"c":17924.35,"v":6},{"d":"2012-08-06","o":17924.35,"h":17924.35,"l":17412.22,"c":17412.22,"v":3},{"d":"2012-08-07","o":17924.35,"h":18436.47,"l":17412.22,"c":17924.35,"v":2},{"d":"2012-08-08","o":18436.47,"h":18436.47,"l":17412.22,"c":17924.35,"v":3},{"d":"2012-08-09","o":18436.47,"h":19972.84,"l":18436.47,"c":19460.72,"v":4},{"d":"2012-08-10","o":19972.84,"h":20997.09,"l":18948.59,"c":20484.97,"v":11},{"d":"2012-08-13","o":21509.21,"h":22533.46,"l":20484.97,"c":22533.46,"v":17},{"d":"2012-08-14","o":25094.08,"h":26118.33,"l":22533.46,"c":24581.96,"v":47},{"d":"2012-08-15","o":23557.71,"h":24581.96,"l":21509.21,"c":21509.21,"v":11},{"d":"2012-08-16","o":22021.34,"h":23557.71,"l":22021.34,"c":22021.34,"v":8},{"d":"2012-08-17","o":23045.59,"h":23045.59,"l":22021.34,"c":22021.34,"v":5},{"d":"2012-08-20","o":22533.46,"h":25606.21,"l":22533.46,"c":23045.59,"v":25},{"d":"2012-08-21","o":24581.96,"h":25606.21,"l":23557.71,"c":25094.08,"v":11},{"d":"2012-08-22","o":25094.08,"h":25606.21,"l":24581.96,"c":25606.21,"v":10},{"d":"2012-08-23","o":25606.21,"h":30727.45,"l":25606.21,"c":30215.32,"v":63},{"d":"2012-08-24","o":31751.7,"h":38409.31,"l":30727.45,"c":33800.2,"v":131},{"d":"2012-08-27","o":35848.69,"h":37897.19,"l":34824.44,"c":36872.94,"v":56},{"d":"2012-08-28","o":37385.06,"h":37897.19,"l":31751.7,"c":35848.69,"v":49},{"d":"2012-08-29","o":32775.95,"h":35336.57,"l":32263.82,"c":32775.95,"v":29},{"d":"2012-08-30","o":30727.45,"h":32775.95,"l":28166.83,"c":29191.08,"v":49},{"d":"2012-08-31","o":28166.83,"h":32775.95,"l":28166.83,"c":32775.95,"v":32},{"d":"2012-09-04","o":33800.2,"h":36872.94,"l":32775.95,"c":36360.82,"v":41},{"d":"2012-09-05","o":37385.06,"h":43530.55,"l":37385.06,"c":43530.55,"v":132},{"d":"2012-09-06","o":45066.93,"h":48651.79,"l":38921.43,"c":39433.56,"v":141},{"d":"2012-09-07","o":38409.31,"h":45579.05,"l":35848.69,"c":44554.8,"v":79},{"d":"2012-09-10","o":46091.17,"h":46603.3,"l":42506.3,"c":45066.93,"v":54},{"d":"2012-09-11","o":46091.17,"h":46603.3,"l":41482.05,"c":43530.55,"v":49},{"d":"2012-09-12","o":40969.93,"h":43530.55,"l":40969.93,"c":41994.18,"v":34},{"d":"2012-09-13","o":43530.55,"h":45066.93,"l":42506.3,"c":42506.3,"v":23},{"d":"2012-09-14","o":42506.3,"h":44554.8,"l":40969.93,"c":40969.93,"v":29},{"d":"2012-09-17","o":40969.93,"h":40969.93,"l":36872.94,"c":39433.56,"v":30},{"d":"2012-09-18","o":39433.56,"h":44042.68,"l":39433.56,"c":41482.05,"v":72},{"d":"2012-09-19","o":40969.93,"h":41994.18,"l":38921.43,"c":40969.93,"v":26},{"d":"2012-09-20","o":40969.93,"h":45579.05,"l":39945.68,"c":45579.05,"v":89},{"d":"2012-09-21","o":48651.79,"h":51724.54,"l":46091.17,"c":51212.41,"v":164},{"d":"2012-09-24","o":53260.91,"h":56333.66,"l":45066.93,"c":47115.42,"v":285},{"d":"2012-09-25","o":48651.79,"h":49163.92,"l":43530.55,"c":46091.17,"v":70},{"d":"2012-09-26","o":45066.93,"h":48651.79,"l":43530.55,"c":46091.17,"v":56},{"d":"2012-09-27","o":43530.55,"h":43530.55,"l":40457.81,"c":41482.05,"v":140},{"d":"2012-09-28","o":43530.55,"h":43530.55,"l":39433.56,"c":40969.93,"v":63},{"d":"2012-10-01","o":40969.93,"h":41994.18,"l":39945.68,"c":39945.68,"v":28},{"d":"2012-10-02","o":40457.81,"h":41994.18,"l":39945.68,"c":41994.18,"v":54},{"d":"2012-10-03","o":41994.18,"h":43530.55,"l":40457.81,"c":40969.93,"v":68},{"d":"2012-10-04","o":41994.18,"h":42506.3,"l":39433.56,"c":40969.93,"v":39},{"d":"2012-10-05","o":41994.18,"h":41994.18,"l":39945.68,"c":40969.93,"v":29},{"d":"2012-10-08","o":39945.68,"h":40969.93,"l":36360.82,"c":36360.82,"v":87},{"d":"2012-10-09","o":35848.69,"h":36872.94,"l":31751.7,"c":35848.69,"v":100},{"d":"2012-10-10","o":34824.44,"h":36872.94,"l":34312.32,"c":34824.44,"v":30},{"d":"2012-10-11","o":35336.57,"h":36872.94,"l":35336.57,"c":36360.82,"v":24},{"d":"2012-10-12","o":36360.82,"h":37385.06,"l":35336.57,"c":35848.69,"v":10},{"d":"2012-10-15","o":35336.57,"h":37897.19,"l":34824.44,"c":37897.19,"v":25},{"d":"2012-10-16","o":38409.31,"h":40969.93,"l":34824.44,"c":38409.31,"v":50},{"d":"2012-10-17","o":40457.81,"h":40457.81,"l":37385.06,"c":37897.19,"v":19},{"d":"2012-10-18","o":38409.31,"h":38409.31,"l":35336.57,"c":35848.69,"v":19},{"d":"2012-10-19","o":36360.82,"h":36872.94,"l":34824.44,"c":35336.57,"v":18},{"d":"2012-10-22","o":34824.44,"h":36872.94,"l":33288.07,"c":34312.32,"v":24},{"d":"2012-10-23","o":34312.32,"h":34312.32,"l":32775.95,"c":33288.07,"v":34},{"d":"2012-10-24","o":33288.07,"h":34312.32,"l":32263.82,"c":34312.32,"v":13},{"d":"2012-10-25","o":33288.07,"h":33288.07,"l":32263.82,"c":32775.95,"v":10},{"d":"2012-10-26","o":32263.82,"h":33288.07,"l":31751.7,"c":33288.07,"v":19},{"d":"2012-10-31","o":35848.69,"h":43530.55,"l":32263.82,"c":43530.55,"v":53},{"d":"2012-11-01","o":42506.3,"h":43530.55,"l":39433.56,"c":40457.81,"v":62},{"d":"2012-11-02","o":38409.31,"h":39945.68,"l":37385.06,"c":38409.31,"v":30},{"d":"2012-11-05","o":39433.56,"h":41994.18,"l":38409.31,"c":40457.81,"v":38},{"d":"2012-11-06","o":40969.93,"h":41482.05,"l":38921.43,"c":38921.43,"v":25},{"d":"2012-11-07","o":40969.93,"h":40969.93,"l":38409.31,"c":39433.56,"v":20},{"d":"2012-11-08","o":38921.43,"h":40969.93,"l":38409.31,"c":38921.43,"v":39},{"d":"2012-11-09","o":38921.43,"h":40457.81,"l":38921.43,"c":38921.43,"v":30},{"d":"2012-11-12","o":39433.56,"h":42506.3,"l":39433.56,"c":39433.56,"v":63},{"d":"2012-11-13","o":39945.68,"h":41482.05,"l":39433.56,"c":40457.81,"v":32},{"d":"2012-11-14","o":40969.93,"h":40969.93,"l":39433.56,"c":39433.56,"v":35},{"d":"2012-11-15","o":40969.93,"h":40969.93,"l":37385.06,"c":38409.31,"v":41},{"d":"2012-11-16","o":38409.31,"h":38409.31,"l":35848.69,"c":37897.19,"v":51},{"d":"2012-11-19","o":37897.19,"h":37897.19,"l":35848.69,"c":36360.82,"v":24},{"d":"2012-11-20","o":36360.82,"h":37897.19,"l":36360.82,"c":36872.94,"v":23},{"d":"2012-11-21","o":36872.94,"h":37897.19,"l":36360.82,"c":37897.19,"v":30},{"d":"2012-11-23","o":38409.31,"h":38921.43,"l":36872.94,"c":38409.31,"v":11},{"d":"2012-11-26","o":38921.43,"h":40457.81,"l":37897.19,"c":38921.43,"v":35},{"d":"2012-11-27","o":38921.43,"h":41994.18,"l":38409.31,"c":39945.68,"v":75},{"d":"2012-11-28","o":41482.05,"h":41482.05,"l":39433.56,"c":40969.93,"v":24},{"d":"2012-11-29","o":41482.05,"h":42506.3,"l":40969.93,"c":40969.93,"v":62},{"d":"2012-11-30","o":41482.05,"h":41482.05,"l":38409.31,"c":39433.56,"v":78},{"d":"2012-12-03","o":40457.81,"h":41482.05,"l":39433.56,"c":40457.81,"v":48},{"d":"2012-12-04","o":41482.05,"h":43018.43,"l":40457.81,"c":41482.05,"v":105},{"d":"2012-12-05","o":40969.93,"h":43530.55,"l":40457.81,"c":41482.05,"v":63},{"d":"2012-12-06","o":41994.18,"h":41994.18,"l":39433.56,"c":40457.81,"v":55},{"d":"2012-12-07","o":39945.68,"h":40457.81,"l":36360.82,"c":37385.06,"v":74},{"d":"2012-12-10","o":36872.94,"h":37385.06,"l":30727.45,"c":31751.7,"v":166},{"d":"2012-12-11","o":31239.57,"h":34312.32,"l":31239.57,"c":32775.95,"v":54},{"d":"2012-12-12","o":35848.69,"h":37385.06,"l":34312.32,"c":36360.82,"v":110},{"d":"2012-12-13","o":37385.06,"h":38409.31,"l":35848.69,"c":36872.94,"v":83},{"d":"2012-12-14","o":36360.82,"h":37385.06,"l":34824.44,"c":35336.57,"v":62},{"d":"2012-12-17","o":33800.2,"h":36360.82,"l":32263.82,"c":32775.95,"v":119},{"d":"2012-12-18","o":25094.08,"h":27654.71,"l":15875.85,"c":18948.59,"v":400},{"d":"2012-12-19","o":19460.72,"h":20997.09,"l":16387.97,"c":19460.72,"v":170},{"d":"2012-12-20","o":20997.09,"h":25606.21,"l":16900.1,"c":18436.47,"v":422},{"d":"2012-12-21","o":14339.48,"h":14851.6,"l":13315.23,"c":14339.48,"v":221},{"d":"2012-12-24","o":15363.72,"h":16900.1,"l":13315.23,"c":13827.35,"v":59},{"d":"2012-12-26","o":13315.23,"h":14851.6,"l":12803.1,"c":14339.48,"v":53},{"d":"2012-12-27","o":14339.48,"h":14339.48,"l":12803.1,"c":13315.23,"v":58},{"d":"2012-12-28","o":13315.23,"h":14339.48,"l":13315.23,"c":13827.35,"v":45},{"d":"2012-12-31","o":13315.23,"h":13827.35,"l":12803.1,"c":12803.1,"v":59},{"d":"2013-01-02","o":12803.1,"h":13315.23,"l":11778.86,"c":12803.1,"v":63},{"d":"2013-01-03","o":12290.98,"h":12803.1,"l":11778.86,"c":12290.98,"v":34},{"d":"2013-01-04","o":12803.1,"h":13827.35,"l":11778.86,"c":13827.35,"v":95},{"d":"2013-01-07","o":13827.35,"h":14851.6,"l":13315.23,"c":14339.48,"v":50},{"d":"2013-01-08","o":14339.48,"h":14851.6,"l":13315.23,"c":13827.35,"v":38},{"d":"2013-01-09","o":13827.35,"h":14851.6,"l":13827.35,"c":14851.6,"v":35},{"d":"2013-01-10","o":14851.6,"h":15875.85,"l":14339.48,"c":14851.6,"v":78},{"d":"2013-01-11","o":15363.72,"h":15363.72,"l":14339.48,"c":14339.48,"v":48},{"d":"2013-01-14","o":15363.72,"h":15363.72,"l":13827.35,"c":14339.48,"v":22},{"d":"2013-01-15","o":13827.35,"h":14339.48,"l":13315.23,"c":13315.23,"v":47},{"d":"2013-01-16","o":13315.23,"h":14339.48,"l":12803.1,"c":13315.23,"v":17},{"d":"2013-01-17","o":13315.23,"h":13827.35,"l":12803.1,"c":12803.1,"v":32},{"d":"2013-01-18","o":12803.1,"h":13827.35,"l":12290.98,"c":12803.1,"v":44},{"d":"2013-01-22","o":12803.1,"h":13315.23,"l":12803.1,"c":12803.1,"v":29},{"d":"2013-01-23","o":12803.1,"h":13827.35,"l":12803.1,"c":12803.1,"v":21},{"d":"2013-01-24","o":12803.1,"h":13827.35,"l":12803.1,"c":12803.1,"v":27},{"d":"2013-01-25","o":13315.23,"h":13315.23,"l":12803.1,"c":13315.23,"v":23},{"d":"2013-01-28","o":13827.35,"h":13827.35,"l":12803.1,"c":12803.1,"v":18},{"d":"2013-01-29","o":12803.1,"h":13315.23,"l":12290.98,"c":12803.1,"v":21},{"d":"2013-01-30","o":12803.1,"h":15875.85,"l":12803.1,"c":15363.72,"v":178},{"d":"2013-01-31","o":18436.47,"h":18436.47,"l":14339.48,"c":14339.48,"v":135},{"d":"2013-02-01","o":16387.97,"h":16387.97,"l":13827.35,"c":14339.48,"v":95},{"d":"2013-02-04","o":12803.1,"h":14339.48,"l":12290.98,"c":13315.23,"v":48},{"d":"2013-02-05","o":9218.23,"h":12290.98,"l":9218.23,"c":11266.73,"v":122},{"d":"2013-02-06","o":11266.73,"h":11266.73,"l":10754.61,"c":10754.61,"v":31},{"d":"2013-02-07","o":11266.73,"h":12803.1,"l":10754.61,"c":11266.73,"v":28},{"d":"2013-02-08","o":12290.98,"h":12290.98,"l":11266.73,"c":11778.86,"v":20},{"d":"2013-02-11","o":12803.1,"h":12803.1,"l":11778.86,"c":12290.98,"v":21},{"d":"2013-02-12","o":12803.1,"h":12803.1,"l":11266.73,"c":11778.86,"v":17},{"d":"2013-02-13","o":12290.98,"h":12290.98,"l":11778.86,"c":12290.98,"v":20},{"d":"2013-02-14","o":12290.98,"h":12290.98,"l":11266.73,"c":12290.98,"v":12},{"d":"2013-02-15","o":11778.86,"h":12290.98,"l":11778.86,"c":11778.86,"v":7},{"d":"2013-02-19","o":11778.86,"h":12290.98,"l":11266.73,"c":11778.86,"v":36},{"d":"2013-02-20","o":11778.86,"h":11778.86,"l":11266.73,"c":11778.86,"v":18},{"d":"2013-02-21","o":10754.61,"h":11778.86,"l":10754.61,"c":11266.73,"v":13},{"d":"2013-02-22","o":10754.61,"h":11778.86,"l":10754.61,"c":11266.73,"v":9},{"d":"2013-02-25","o":11266.73,"h":11266.73,"l":10754.61,"c":10754.61,"v":10},{"d":"2013-02-26","o":10754.61,"h":11266.73,"l":10754.61,"c":10754.61,"v":10},{"d":"2013-02-27","o":10754.61,"h":11266.73,"l":10754.61,"c":11266.73,"v":14},{"d":"2013-02-28","o":11266.73,"h":11266.73,"l":10754.61,"c":11266.73,"v":6},{"d":"2013-03-01","o":10754.61,"h":11266.73,"l":10754.61,"c":11266.73,"v":7},{"d":"2013-03-04","o":12803.1,"h":12803.1,"l":11266.73,"c":11266.73,"v":23},{"d":"2013-03-05","o":10754.61,"h":11266.73,"l":10754.61,"c":11266.73,"v":10},{"d":"2013-03-06","o":10754.61,"h":11266.73,"l":10754.61,"c":11266.73,"v":12},{"d":"2013-03-07","o":10754.61,"h":11266.73,"l":10754.61,"c":11266.73,"v":12},{"d":"2013-03-08","o":10754.61,"h":10754.61,"l":10754.61,"c":10754.61,"v":8},{"d":"2013-03-11","o":10754.61,"h":10754.61,"l":10242.48,"c":10754.61,"v":7},{"d":"2013-03-12","o":10242.48,"h":10754.61,"l":10242.48,"c":10754.61,"v":7},{"d":"2013-03-13","o":10754.61,"h":10754.61,"l":10242.48,"c":10242.48,"v":8},{"d":"2013-03-14","o":10242.48,"h":10754.61,"l":9730.36,"c":10242.48,"v":23},{"d":"2013-03-15","o":10242.48,"h":10754.61,"l":9730.36,"c":10754.61,"v":10},{"d":"2013-03-18","o":10754.61,"h":10754.61,"l":10242.48,"c":10754.61,"v":7},{"d":"2013-03-19","o":10242.48,"h":10754.61,"l":10242.48,"c":10242.48,"v":11},{"d":"2013-03-20","o":10242.48,"h":10754.61,"l":9730.36,"c":10242.48,"v":10},{"d":"2013-03-21","o":10242.48,"h":10754.61,"l":9730.36,"c":10754.61,"v":7},{"d":"2013-03-22","o":10242.48,"h":10754.61,"l":10242.48,"c":10242.48,"v":7},{"d":"2013-03-25","o":10242.48,"h":10754.61,"l":10242.48,"c":10242.48,"v":9},{"d":"2013-03-26","o":10242.48,"h":10242.48,"l":9730.36,"c":10242.48,"v":16},{"d":"2013-03-27","o":9730.36,"h":10754.61,"l":9730.36,"c":10754.61,"v":7},{"d":"2013-03-28","o":10754.61,"h":10754.61,"l":9730.36,"c":9730.36,"v":5},{"d":"2013-04-01","o":9730.36,"h":10754.61,"l":9730.36,"c":10242.48,"v":8},{"d":"2013-04-02","o":10242.48,"h":10754.61,"l":10242.48,"c":10242.48,"v":7},{"d":"2013-04-03","o":10242.48,"h":10754.61,"l":10242.48,"c":10754.61,"v":8},{"d":"2013-04-04","o":10242.48,"h":10754.61,"l":10242.48,"c":10242.48,"v":5},{"d":"2013-04-05","o":10754.61,"h":12290.98,"l":10242.48,"c":11778.86,"v":76},{"d":"2013-04-08","o":12803.1,"h":13315.23,"l":11266.73,"c":12290.98,"v":68},{"d":"2013-04-09","o":11778.86,"h":12290.98,"l":11266.73,"c":11266.73,"v":19},{"d":"2013-04-10","o":12290.98,"h":12290.98,"l":11778.86,"c":11778.86,"v":8},{"d":"2013-04-11","o":11778.86,"h":11778.86,"l":11266.73,"c":11778.86,"v":6},{"d":"2013-04-12","o":11266.73,"h":11778.86,"l":11266.73,"c":11778.86,"v":7},{"d":"2013-04-15","o":11778.86,"h":12290.98,"l":11266.73,"c":11266.73,"v":14},{"d":"2013-04-16","o":11778.86,"h":11778.86,"l":11266.73,"c":11266.73,"v":9},{"d":"2013-04-17","o":11266.73,"h":11778.86,"l":11266.73,"c":11266.73,"v":5},{"d":"2013-04-18","o":10754.61,"h":11266.73,"l":10754.61,"c":11266.73,"v":4},{"d":"2013-04-19","o":10754.61,"h":11266.73,"l":10754.61,"c":11266.73,"v":2},{"d":"2013-04-22","o":11266.73,"h":11266.73,"l":10754.61,"c":11266.73,"v":6},{"d":"2013-04-23","o":11266.73,"h":11778.86,"l":11266.73,"c":11266.73,"v":3},{"d":"2013-04-24","o":10754.61,"h":12290.98,"l":10754.61,"c":11778.86,"v":16},{"d":"2013-04-25","o":12290.98,"h":12290.98,"l":11778.86,"c":11778.86,"v":8},{"d":"2013-04-26","o":11266.73,"h":12290.98,"l":11266.73,"c":11778.86,"v":4},{"d":"2013-04-29","o":11778.86,"h":12290.98,"l":11778.86,"c":12290.98,"v":9},{"d":"2013-04-30","o":11778.86,"h":12290.98,"l":11266.73,"c":11266.73,"v":10},{"d":"2013-05-01","o":11778.86,"h":11778.86,"l":11266.73,"c":11266.73,"v":8},{"d":"2013-05-02","o":11266.73,"h":11778.86,"l":11266.73,"c":11778.86,"v":5},{"d":"2013-05-03","o":11778.86,"h":11778.86,"l":11266.73,"c":11266.73,"v":6},{"d":"2013-05-06","o":11266.73,"h":11778.86,"l":10754.61,"c":10754.61,"v":11},{"d":"2013-05-07","o":10754.61,"h":11778.86,"l":10754.61,"c":11266.73,"v":5},{"d":"2013-05-08","o":11266.73,"h":11778.86,"l":11266.73,"c":11266.73,"v":4},{"d":"2013-05-09","o":11266.73,"h":11266.73,"l":10754.61,"c":11266.73,"v":6},{"d":"2013-05-10","o":11266.73,"h":11778.86,"l":10754.61,"c":11778.86,"v":6},{"d":"2013-05-13","o":11266.73,"h":11778.86,"l":11266.73,"c":11266.73,"v":3},{"d":"2013-05-14","o":10754.61,"h":11266.73,"l":10754.61,"c":11266.73,"v":3},{"d":"2013-05-15","o":11266.73,"h":11266.73,"l":11266.73,"c":11266.73,"v":3},{"d":"2013-05-16","o":11266.73,"h":11266.73,"l":10754.61,"c":10754.61,"v":4},{"d":"2013-05-17","o":10754.61,"h":11266.73,"l":10754.61,"c":10754.61,"v":9},{"d":"2013-05-20","o":10754.61,"h":11266.73,"l":10754.61,"c":10754.61,"v":8},{"d":"2013-05-21","o":10754.61,"h":10754.61,"l":10242.48,"c":10242.48,"v":14},{"d":"2013-05-22","o":10242.48,"h":10754.61,"l":10242.48,"c":10242.48,"v":4},{"d":"2013-05-23","o":10242.48,"h":10754.61,"l":10242.48,"c":10242.48,"v":6},{"d":"2013-05-24","o":10242.48,"h":10754.61,"l":10242.48,"c":10242.48,"v":12},{"d":"2013-05-28","o":10754.61,"h":10754.61,"l":10242.48,"c":10754.61,"v":7},{"d":"2013-05-29","o":10754.61,"h":11778.86,"l":10242.48,"c":11778.86,"v":27},{"d":"2013-05-30","o":11778.86,"h":12290.98,"l":10754.61,"c":11778.86,"v":28},{"d":"2013-05-31","o":11778.86,"h":11778.86,"l":10754.61,"c":11266.73,"v":9},{"d":"2013-06-03","o":11266.73,"h":11266.73,"l":11266.73,"c":11266.73,"v":4},{"d":"2013-06-04","o":11266.73,"h":12290.98,"l":11266.73,"c":12290.98,"v":49},{"d":"2013-06-05","o":12290.98,"h":14339.48,"l":11778.86,"c":14339.48,"v":116},{"d":"2013-06-06","o":14339.48,"h":14851.6,"l":12290.98,"c":12803.1,"v":68},{"d":"2013-06-07","o":12803.1,"h":13315.23,"l":11778.86,"c":12290.98,"v":18},{"d":"2013-06-10","o":12290.98,"h":13315.23,"l":11778.86,"c":13315.23,"v":19},{"d":"2013-06-11","o":12290.98,"h":13315.23,"l":12290.98,"c":12290.98,"v":10},{"d":"2013-06-12","o":12290.98,"h":14339.48,"l":12290.98,"c":13827.35,"v":75},{"d":"2013-06-13","o":13827.35,"h":13827.35,"l":13315.23,"c":13315.23,"v":20},{"d":"2013-06-14","o":13827.35,"h":13827.35,"l":12290.98,"c":12803.1,"v":12},{"d":"2013-06-17","o":12290.98,"h":13315.23,"l":12290.98,"c":12803.1,"v":14},{"d":"2013-06-18","o":12803.1,"h":13315.23,"l":12290.98,"c":12803.1,"v":7},{"d":"2013-06-19","o":12803.1,"h":12803.1,"l":12290.98,"c":12803.1,"v":8},{"d":"2013-06-20","o":12290.98,"h":12803.1,"l":12290.98,"c":12290.98,"v":7},{"d":"2013-06-21","o":12803.1,"h":12803.1,"l":12290.98,"c":12290.98,"v":12},{"d":"2013-06-24","o":12290.98,"h":12803.1,"l":11266.73,"c":12290.98,"v":7},{"d":"2013-06-25","o":12290.98,"h":12803.1,"l":11778.86,"c":11778.86,"v":8},{"d":"2013-06-26","o":11778.86,"h":11778.86,"l":11778.86,"c":11778.86,"v":10},{"d":"2013-06-27","o":11778.86,"h":12290.98,"l":11266.73,"c":11266.73,"v":7},{"d":"2013-06-28","o":11266.73,"h":12290.98,"l":11266.73,"c":11266.73,"v":4},{"d":"2013-07-01","o":11778.86,"h":12290.98,"l":11778.86,"c":11778.86,"v":4},{"d":"2013-07-02","o":11778.86,"h":12290.98,"l":11778.86,"c":11778.86,"v":4},{"d":"2013-07-03","o":12290.98,"h":12290.98,"l":11778.86,"c":12290.98,"v":5},{"d":"2013-07-05","o":11778.86,"h":11778.86,"l":11266.73,"c":11266.73,"v":11},{"d":"2013-07-08","o":11778.86,"h":12290.98,"l":11266.73,"c":12290.98,"v":8},{"d":"2013-07-09","o":12290.98,"h":12803.1,"l":11778.86,"c":12290.98,"v":4},{"d":"2013-07-10","o":12290.98,"h":12290.98,"l":11266.73,"c":11266.73,"v":2},{"d":"2013-07-11","o":11778.86,"h":11778.86,"l":11266.73,"c":11778.86,"v":7},{"d":"2013-07-12","o":11266.73,"h":12803.1,"l":11266.73,"c":12290.98,"v":16},{"d":"2013-07-15","o":11778.86,"h":12290.98,"l":11778.86,"c":11778.86,"v":4},{"d":"2013-07-16","o":11778.86,"h":13315.23,"l":11778.86,"c":12803.1,"v":33},{"d":"2013-07-17","o":12290.98,"h":12803.1,"l":12290.98,"c":12290.98,"v":13},{"d":"2013-07-18","o":12290.98,"h":12290.98,"l":11778.86,"c":11778.86,"v":17},{"d":"2013-07-19","o":11778.86,"h":12290.98,"l":11778.86,"c":11778.86,"v":5},{"d":"2013-07-22","o":11778.86,"h":12803.1,"l":11778.86,"c":12290.98,"v":10},{"d":"2013-07-23","o":12290.98,"h":12803.1,"l":11778.86,"c":11778.86,"v":10},{"d":"2013-07-24","o":11778.86,"h":12290.98,"l":11778.86,"c":11778.86,"v":3},{"d":"2013-07-25","o":11778.86,"h":12290.98,"l":11778.86,"c":11778.86,"v":7},{"d":"2013-07-26","o":11778.86,"h":12290.98,"l":11778.86,"c":11778.86,"v":4},{"d":"2013-07-29","o":11778.86,"h":12290.98,"l":11778.86,"c":11778.86,"v":9},{"d":"2013-07-30","o":11778.86,"h":12290.98,"l":11778.86,"c":11778.86,"v":3},{"d":"2013-07-31","o":12290.98,"h":12290.98,"l":11778.86,"c":11778.86,"v":5},{"d":"2013-08-01","o":11778.86,"h":12290.98,"l":11778.86,"c":12290.98,"v":9},{"d":"2013-08-02","o":11778.86,"h":12803.1,"l":11778.86,"c":12290.98,"v":10},{"d":"2013-08-05","o":12803.1,"h":13827.35,"l":12290.98,"c":13315.23,"v":34},{"d":"2013-08-06","o":13315.23,"h":13827.35,"l":12290.98,"c":12290.98,"v":17},{"d":"2013-08-07","o":12803.1,"h":14339.48,"l":12290.98,"c":13827.35,"v":55},{"d":"2013-08-08","o":13827.35,"h":14339.48,"l":12803.1,"c":13315.23,"v":29},{"d":"2013-08-09","o":12803.1,"h":13315.23,"l":12290.98,"c":12290.98,"v":10},{"d":"2013-08-12","o":12290.98,"h":12803.1,"l":11778.86,"c":12290.98,"v":11},{"d":"2013-08-13","o":12290.98,"h":12803.1,"l":12290.98,"c":12290.98,"v":6},{"d":"2013-08-14","o":12290.98,"h":12290.98,"l":11778.86,"c":12290.98,"v":5},{"d":"2013-08-15","o":12803.1,"h":14851.6,"l":11778.86,"c":11778.86,"v":10},{"d":"2013-08-16","o":12803.1,"h":12803.1,"l":11778.86,"c":12803.1,"v":8},{"d":"2013-08-19","o":12290.98,"h":12803.1,"l":11778.86,"c":12290.98,"v":13},{"d":"2013-08-20","o":12290.98,"h":13827.35,"l":11778.86,"c":12290.98,"v":39},{"d":"2013-08-21","o":13315.23,"h":13315.23,"l":12290.98,"c":12290.98,"v":7},{"d":"2013-08-22","o":12803.1,"h":12803.1,"l":12290.98,"c":12290.98,"v":6},{"d":"2013-08-23","o":12290.98,"h":12803.1,"l":12290.98,"c":12803.1,"v":5},{"d":"2013-08-26","o":12290.98,"h":12803.1,"l":12290.98,"c":12803.1,"v":7},{"d":"2013-08-27","o":12290.98,"h":12290.98,"l":11778.86,"c":12290.98,"v":5},{"d":"2013-08-28","o":12290.98,"h":12290.98,"l":12290.98,"c":12290.98,"v":5},{"d":"2013-08-29","o":12290.98,"h":12803.1,"l":11778.86,"c":11778.86,"v":12},{"d":"2013-08-30","o":11778.86,"h":12290.98,"l":11778.86,"c":11778.86,"v":6},{"d":"2013-09-03","o":11778.86,"h":12290.98,"l":11778.86,"c":11778.86,"v":6},{"d":"2013-09-04","o":11778.86,"h":12290.98,"l":11778.86,"c":12290.98,"v":5},{"d":"2013-09-05","o":12290.98,"h":12803.1,"l":11778.86,"c":12290.98,"v":4},{"d":"2013-09-06","o":11778.86,"h":12290.98,"l":11778.86,"c":12290.98,"v":6},{"d":"2013-09-09","o":11778.86,"h":12290.98,"l":11778.86,"c":11778.86,"v":14},{"d":"2013-09-10","o":12290.98,"h":12290.98,"l":11778.86,"c":12290.98,"v":9},{"d":"2013-09-11","o":12290.98,"h":12290.98,"l":12290.98,"c":12290.98,"v":7},{"d":"2013-09-12","o":13827.35,"h":13827.35,"l":12290.98,"c":12290.98,"v":38},{"d":"2013-09-13","o":12803.1,"h":12803.1,"l":12290.98,"c":12290.98,"v":7},{"d":"2013-09-16","o":12290.98,"h":12803.1,"l":12290.98,"c":12803.1,"v":3},{"d":"2013-09-17","o":12290.98,"h":13315.23,"l":12290.98,"c":12803.1,"v":8},{"d":"2013-09-18","o":12803.1,"h":13315.23,"l":12803.1,"c":12803.1,"v":10},{"d":"2013-09-19","o":13315.23,"h":13315.23,"l":12803.1,"c":12803.1,"v":8},{"d":"2013-09-20","o":12803.1,"h":13315.23,"l":12290.98,"c":12290.98,"v":7},{"d":"2013-09-23","o":12290.98,"h":12803.1,"l":12290.98,"c":12290.98,"v":9},{"d":"2013-09-24","o":12290.98,"h":12290.98,"l":12290.98,"c":12290.98,"v":6},{"d":"2013-09-25","o":11778.86,"h":12803.1,"l":11778.86,"c":12290.98,"v":8},{"d":"2013-09-26","o":12290.98,"h":12803.1,"l":11778.86,"c":12290.98,"v":5},{"d":"2013-09-27","o":12290.98,"h":12803.1,"l":11778.86,"c":12290.98,"v":2},{"d":"2013-09-30","o":11778.86,"h":12290.98,"l":11778.86,"c":12290.98,"v":5},{"d":"2013-10-01","o":11778.86,"h":12803.1,"l":11778.86,"c":12290.98,"v":3},{"d":"2013-10-02","o":12290.98,"h":12290.98,"l":11778.86,"c":11778.86,"v":3},{"d":"2013-10-03","o":11778.86,"h":12290.98,"l":11778.86,"c":11778.86,"v":6},{"d":"2013-10-04","o":12290.98,"h":12290.98,"l":11778.86,"c":12290.98,"v":7},{"d":"2013-10-07","o":12290.98,"h":12290.98,"l":12290.98,"c":12290.98,"v":5},{"d":"2013-10-08","o":12290.98,"h":12803.1,"l":12290.98,"c":12290.98,"v":8},{"d":"2013-10-09","o":12290.98,"h":12290.98,"l":11778.86,"c":11778.86,"v":11},{"d":"2013-10-10","o":11778.86,"h":12803.1,"l":11778.86,"c":12290.98,"v":7},{"d":"2013-10-11","o":11778.86,"h":12290.98,"l":11778.86,"c":11778.86,"v":8},{"d":"2013-10-14","o":11778.86,"h":12290.98,"l":11778.86,"c":11778.86,"v":2},{"d":"2013-10-15","o":11778.86,"h":12290.98,"l":11778.86,"c":12290.98,"v":8},{"d":"2013-10-16","o":11778.86,"h":12290.98,"l":11778.86,"c":11778.86,"v":3},{"d":"2013-10-17","o":11778.86,"h":12290.98,"l":11778.86,"c":11778.86,"v":8},{"d":"2013-10-18","o":11778.86,"h":11778.86,"l":11778.86,"c":11778.86,"v":4},{"d":"2013-10-21","o":11778.86,"h":12290.98,"l":11778.86,"c":12290.98,"v":13},{"d":"2013-10-22","o":12290.98,"h":12290.98,"l":11778.86,"c":12290.98,"v":2},{"d":"2013-10-23","o":11778.86,"h":12290.98,"l":11778.86,"c":11778.86,"v":3},{"d":"2013-10-24","o":11778.86,"h":11778.86,"l":11266.73,"c":11266.73,"v":6},{"d":"2013-10-25","o":11266.73,"h":11778.86,"l":11266.73,"c":11778.86,"v":7},{"d":"2013-10-28","o":11778.86,"h":11778.86,"l":11266.73,"c":11266.73,"v":1},{"d":"2013-10-29","o":11266.73,"h":11778.86,"l":11266.73,"c":11266.73,"v":13},{"d":"2013-10-30","o":11266.73,"h":11778.86,"l":11266.73,"c":11266.73,"v":11},{"d":"2013-10-31","o":11266.73,"h":11778.86,"l":11266.73,"c":11266.73,"v":3},{"d":"2013-11-01","o":11266.73,"h":11266.73,"l":11266.73,"c":11266.73,"v":4},{"d":"2013-11-04","o":11266.73,"h":11266.73,"l":10754.61,"c":10754.61,"v":12},{"d":"2013-11-05","o":10754.61,"h":10754.61,"l":10242.48,"c":10754.61,"v":17},{"d":"2013-11-06","o":10754.61,"h":11266.73,"l":10242.48,"c":10754.61,"v":5},{"d":"2013-11-07","o":10754.61,"h":10754.61,"l":10754.61,"c":10754.61,"v":5},{"d":"2013-11-08","o":10754.61,"h":10754.61,"l":10754.61,"c":10754.61,"v":6},{"d":"2013-11-11","o":10754.61,"h":10754.61,"l":10754.61,"c":10754.61,"v":6},{"d":"2013-11-12","o":10754.61,"h":10754.61,"l":10242.48,"c":10242.48,"v":13},{"d":"2013-11-13","o":10754.61,"h":10754.61,"l":10242.48,"c":10242.48,"v":7},{"d":"2013-11-14","o":10242.48,"h":10754.61,"l":10242.48,"c":10242.48,"v":8},{"d":"2013-11-15","o":10242.48,"h":10754.61,"l":10242.48,"c":10242.48,"v":4},{"d":"2013-11-18","o":10242.48,"h":10242.48,"l":10242.48,"c":10242.48,"v":8},{"d":"2013-11-19","o":10242.48,"h":11266.73,"l":10242.48,"c":11266.73,"v":14},{"d":"2013-11-20","o":10754.61,"h":11778.86,"l":10242.48,"c":10242.48,"v":19},{"d":"2013-11-21","o":10242.48,"h":10754.61,"l":10242.48,"c":10754.61,"v":7},{"d":"2013-11-22","o":11266.73,"h":11266.73,"l":10242.48,"c":10242.48,"v":6},{"d":"2013-11-25","o":9730.36,"h":10242.48,"l":9730.36,"c":9730.36,"v":20},{"d":"2013-11-26","o":9730.36,"h":10242.48,"l":9730.36,"c":10242.48,"v":3},{"d":"2013-11-27","o":9730.36,"h":10242.48,"l":9730.36,"c":10242.48,"v":4},{"d":"2013-11-29","o":10242.48,"h":10754.61,"l":10242.48,"c":10754.61,"v":2},{"d":"2013-12-02","o":10754.61,"h":10754.61,"l":10242.48,"c":10242.48,"v":4},{"d":"2013-12-03","o":10242.48,"h":10754.61,"l":10242.48,"c":10242.48,"v":6},{"d":"2013-12-04","o":10242.48,"h":10754.61,"l":10242.48,"c":10242.48,"v":5},{"d":"2013-12-05","o":10242.48,"h":10754.61,"l":10242.48,"c":10754.61,"v":2},{"d":"2013-12-06","o":10242.48,"h":10754.61,"l":10242.48,"c":10242.48,"v":5},{"d":"2013-12-09","o":12290.98,"h":20997.09,"l":12290.98,"c":16387.97,"v":459},{"d":"2013-12-10","o":16900.1,"h":16900.1,"l":13827.35,"c":14851.6,"v":131},{"d":"2013-12-11","o":14339.48,"h":15363.72,"l":13315.23,"c":14339.48,"v":47},{"d":"2013-12-12","o":14339.48,"h":14339.48,"l":12803.1,"c":13827.35,"v":43},{"d":"2013-12-13","o":13827.35,"h":15363.72,"l":13315.23,"c":13827.35,"v":29},{"d":"2013-12-16","o":14339.48,"h":14851.6,"l":13827.35,"c":13827.35,"v":15},{"d":"2013-12-17","o":13827.35,"h":15363.72,"l":13315.23,"c":13827.35,"v":41},{"d":"2013-12-18","o":13827.35,"h":14339.48,"l":13827.35,"c":13827.35,"v":14},{"d":"2013-12-19","o":13827.35,"h":13827.35,"l":13315.23,"c":13315.23,"v":9},{"d":"2013-12-20","o":13827.35,"h":13827.35,"l":12803.1,"c":13315.23,"v":32},{"d":"2013-12-23","o":13315.23,"h":13827.35,"l":12803.1,"c":13315.23,"v":10},{"d":"2013-12-24","o":12803.1,"h":13315.23,"l":12803.1,"c":12803.1,"v":4},{"d":"2013-12-26","o":12803.1,"h":13315.23,"l":11778.86,"c":11778.86,"v":23},{"d":"2013-12-27","o":11778.86,"h":12290.98,"l":11778.86,"c":11778.86,"v":20},{"d":"2013-12-30","o":11778.86,"h":13315.23,"l":11778.86,"c":12803.1,"v":45},{"d":"2013-12-31","o":12803.1,"h":13827.35,"l":12290.98,"c":13827.35,"v":27},{"d":"2014-01-02","o":13827.35,"h":14339.48,"l":12803.1,"c":14339.48,"v":23},{"d":"2014-01-03","o":14339.48,"h":14339.48,"l":13315.23,"c":13827.35,"v":11},{"d":"2014-01-06","o":13315.23,"h":15875.85,"l":13315.23,"c":15363.72,"v":58},{"d":"2014-01-07","o":16387.97,"h":17412.22,"l":14851.6,"c":15875.85,"v":97},{"d":"2014-01-08","o":15875.85,"h":15875.85,"l":14851.6,"c":14851.6,"v":27},{"d":"2014-01-09","o":15363.72,"h":15875.85,"l":13827.35,"c":14339.48,"v":22},{"d":"2014-01-10","o":14851.6,"h":14851.6,"l":13827.35,"c":14339.48,"v":23},{"d":"2014-01-13","o":14851.6,"h":18948.59,"l":14339.48,"c":17924.35,"v":175},{"d":"2014-01-14","o":21509.21,"h":23045.59,"l":18436.47,"c":22021.34,"v":336},{"d":"2014-01-15","o":25606.21,"h":25606.21,"l":19972.84,"c":20484.97,"v":222},{"d":"2014-01-16","o":19972.84,"h":19972.84,"l":17412.22,"c":19460.72,"v":131},{"d":"2014-01-17","o":17924.35,"h":22533.46,"l":17412.22,"c":20997.09,"v":160},{"d":"2014-01-21","o":25606.21,"h":26118.33,"l":22533.46,"c":23045.59,"v":261},{"d":"2014-01-22","o":24581.96,"h":25606.21,"l":22533.46,"c":23557.71,"v":189},{"d":"2014-01-23","o":26630.46,"h":28166.83,"l":25094.08,"c":28166.83,"v":332},{"d":"2014-01-24","o":27142.58,"h":27142.58,"l":25094.08,"c":26118.33,"v":164},{"d":"2014-01-27","o":26630.46,"h":26630.46,"l":22021.34,"c":24581.96,"v":121},{"d":"2014-01-28","o":23557.71,"h":26630.46,"l":23557.71,"c":25606.21,"v":56},{"d":"2014-01-29","o":25094.08,"h":26118.33,"l":23557.71,"c":23557.71,"v":49},{"d":"2014-01-30","o":23557.71,"h":24581.96,"l":22021.34,"c":22533.46,"v":51},{"d":"2014-01-31","o":22021.34,"h":23557.71,"l":20997.09,"c":22533.46,"v":48},{"d":"2014-02-03","o":22533.46,"h":22533.46,"l":20484.97,"c":20997.09,"v":43},{"d":"2014-02-04","o":23045.59,"h":23045.59,"l":20997.09,"c":21509.21,"v":65},{"d":"2014-02-05","o":22021.34,"h":22021.34,"l":20484.97,"c":21509.21,"v":32},{"d":"2014-02-06","o":20484.97,"h":20997.09,"l":18436.47,"c":19460.72,"v":71},{"d":"2014-02-07","o":19460.72,"h":21509.21,"l":19460.72,"c":21509.21,"v":56},{"d":"2014-02-10","o":21509.21,"h":21509.21,"l":20484.97,"c":20997.09,"v":19},{"d":"2014-02-11","o":20997.09,"h":20997.09,"l":20484.97,"c":20997.09,"v":26},{"d":"2014-02-12","o":20997.09,"h":21509.21,"l":19972.84,"c":20997.09,"v":17},{"d":"2014-02-13","o":20484.97,"h":20484.97,"l":19460.72,"c":20484.97,"v":32},{"d":"2014-02-14","o":20484.97,"h":20484.97,"l":19460.72,"c":19460.72,"v":20},{"d":"2014-02-18","o":19460.72,"h":20997.09,"l":19460.72,"c":20997.09,"v":19},{"d":"2014-02-19","o":20484.97,"h":20997.09,"l":19972.84,"c":19972.84,"v":30},{"d":"2014-02-20","o":19972.84,"h":20484.97,"l":19972.84,"c":19972.84,"v":13},{"d":"2014-02-21","o":19972.84,"h":20484.97,"l":19972.84,"c":19972.84,"v":14},{"d":"2014-02-24","o":20484.97,"h":22021.34,"l":20484.97,"c":22021.34,"v":49},{"d":"2014-02-25","o":22021.34,"h":23045.59,"l":21509.21,"c":21509.21,"v":38},{"d":"2014-02-26","o":21509.21,"h":22021.34,"l":20997.09,"c":20997.09,"v":28},{"d":"2014-02-27","o":20484.97,"h":21509.21,"l":20484.97,"c":20997.09,"v":14},{"d":"2014-02-28","o":20997.09,"h":21509.21,"l":19972.84,"c":20484.97,"v":23},{"d":"2014-03-03","o":20484.97,"h":20484.97,"l":19460.72,"c":19972.84,"v":20},{"d":"2014-03-04","o":19972.84,"h":20484.97,"l":19460.72,"c":19460.72,"v":22},{"d":"2014-03-05","o":20484.97,"h":20484.97,"l":19460.72,"c":20484.97,"v":12},{"d":"2014-03-06","o":20484.97,"h":22533.46,"l":19972.84,"c":21509.21,"v":91},{"d":"2014-03-07","o":21509.21,"h":21509.21,"l":19972.84,"c":20484.97,"v":34},{"d":"2014-03-10","o":20484.97,"h":21509.21,"l":19972.84,"c":21509.21,"v":40},{"d":"2014-03-11","o":21509.21,"h":22533.46,"l":20997.09,"c":20997.09,"v":29},{"d":"2014-03-12","o":20997.09,"h":21509.21,"l":20484.97,"c":21509.21,"v":27},{"d":"2014-03-13","o":21509.21,"h":21509.21,"l":20484.97,"c":20997.09,"v":20},{"d":"2014-03-14","o":20484.97,"h":20997.09,"l":19972.84,"c":19972.84,"v":21},{"d":"2014-03-17","o":19972.84,"h":20484.97,"l":19460.72,"c":19972.84,"v":21},{"d":"2014-03-18","o":19460.72,"h":20997.09,"l":19460.72,"c":20484.97,"v":41},{"d":"2014-03-19","o":20484.97,"h":20997.09,"l":19972.84,"c":20484.97,"v":21},{"d":"2014-03-20","o":20484.97,"h":22021.34,"l":20484.97,"c":20997.09,"v":74},{"d":"2014-03-21","o":21509.21,"h":24069.84,"l":20484.97,"c":24069.84,"v":137},{"d":"2014-03-24","o":25094.08,"h":25094.08,"l":21509.21,"c":22533.46,"v":164},{"d":"2014-03-25","o":22021.34,"h":22533.46,"l":20484.97,"c":20997.09,"v":46},{"d":"2014-03-26","o":20997.09,"h":21509.21,"l":19972.84,"c":19972.84,"v":46},{"d":"2014-03-27","o":19972.84,"h":20484.97,"l":19972.84,"c":19972.84,"v":21},{"d":"2014-03-28","o":20484.97,"h":20997.09,"l":19972.84,"c":19972.84,"v":16},{"d":"2014-03-31","o":19972.84,"h":20997.09,"l":19972.84,"c":20484.97,"v":17},{"d":"2014-04-01","o":19972.84,"h":21509.21,"l":19972.84,"c":21509.21,"v":15},{"d":"2014-04-02","o":20484.97,"h":20997.09,"l":20484.97,"c":20484.97,"v":12},{"d":"2014-04-03","o":20484.97,"h":20484.97,"l":19972.84,"c":20484.97,"v":12},{"d":"2014-04-04","o":20997.09,"h":20997.09,"l":18948.59,"c":20484.97,"v":36},{"d":"2014-04-07","o":19460.72,"h":19972.84,"l":18948.59,"c":19460.72,"v":14},{"d":"2014-04-08","o":19460.72,"h":19460.72,"l":18436.47,"c":18436.47,"v":27},{"d":"2014-04-09","o":18948.59,"h":19972.84,"l":18436.47,"c":18948.59,"v":18},{"d":"2014-04-10","o":18948.59,"h":19972.84,"l":18948.59,"c":19460.72,"v":12},{"d":"2014-04-11","o":18436.47,"h":18948.59,"l":18436.47,"c":18436.47,"v":13},{"d":"2014-04-14","o":18436.47,"h":19460.72,"l":17924.35,"c":17924.35,"v":26},{"d":"2014-04-15","o":17924.35,"h":17924.35,"l":15875.85,"c":15875.85,"v":59},{"d":"2014-04-16","o":15875.85,"h":16900.1,"l":15875.85,"c":16900.1,"v":21},{"d":"2014-04-17","o":16900.1,"h":16900.1,"l":15875.85,"c":16387.97,"v":18},{"d":"2014-04-21","o":15875.85,"h":16387.97,"l":15875.85,"c":16387.97,"v":7},{"d":"2014-04-22","o":15875.85,"h":16387.97,"l":15875.85,"c":16387.97,"v":21},{"d":"2014-04-23","o":15875.85,"h":18436.47,"l":15875.85,"c":18436.47,"v":53},{"d":"2014-04-24","o":17412.22,"h":18436.47,"l":16900.1,"c":18436.47,"v":17},{"d":"2014-04-25","o":16900.1,"h":17924.35,"l":16900.1,"c":17412.22,"v":9},{"d":"2014-04-28","o":17412.22,"h":17924.35,"l":16387.97,"c":17924.35,"v":14},{"d":"2014-04-29","o":16900.1,"h":16900.1,"l":16387.97,"c":16387.97,"v":10},{"d":"2014-04-30","o":17412.22,"h":17412.22,"l":16387.97,"c":16900.1,"v":4},{"d":"2014-05-01","o":16900.1,"h":17412.22,"l":16387.97,"c":16387.97,"v":6},{"d":"2014-05-02","o":16387.97,"h":17924.35,"l":16387.97,"c":17412.22,"v":27},{"d":"2014-05-05","o":19460.72,"h":19460.72,"l":18436.47,"c":18436.47,"v":64},{"d":"2014-05-06","o":18436.47,"h":18436.47,"l":17412.22,"c":17412.22,"v":17},{"d":"2014-05-07","o":16900.1,"h":17924.35,"l":16387.97,"c":16387.97,"v":20},{"d":"2014-05-08","o":16900.1,"h":17412.22,"l":15875.85,"c":15875.85,"v":18},{"d":"2014-05-09","o":15875.85,"h":16900.1,"l":15875.85,"c":15875.85,"v":8},{"d":"2014-05-12","o":15875.85,"h":17412.22,"l":15875.85,"c":16900.1,"v":22},{"d":"2014-05-13","o":17412.22,"h":18948.59,"l":16387.97,"c":18948.59,"v":56},{"d":"2014-05-14","o":18948.59,"h":19460.72,"l":17412.22,"c":17412.22,"v":85},{"d":"2014-05-15","o":17412.22,"h":17412.22,"l":16387.97,"c":16900.1,"v":22},{"d":"2014-05-16","o":16900.1,"h":16900.1,"l":16387.97,"c":16900.1,"v":9},{"d":"2014-05-19","o":16900.1,"h":17412.22,"l":16900.1,"c":16900.1,"v":9},{"d":"2014-05-20","o":17412.22,"h":17412.22,"l":16387.97,"c":16900.1,"v":9},{"d":"2014-05-21","o":17412.22,"h":17924.35,"l":16387.97,"c":16387.97,"v":10},{"d":"2014-05-22","o":16900.1,"h":16900.1,"l":16387.97,"c":16900.1,"v":7},{"d":"2014-05-23","o":16900.1,"h":16900.1,"l":16387.97,"c":16387.97,"v":14},{"d":"2014-05-27","o":16900.1,"h":17412.22,"l":16387.97,"c":16387.97,"v":13},{"d":"2014-05-28","o":16387.97,"h":18436.47,"l":16387.97,"c":17924.35,"v":20},{"d":"2014-05-29","o":17924.35,"h":17924.35,"l":16900.1,"c":17412.22,"v":20},{"d":"2014-05-30","o":17412.22,"h":17924.35,"l":16900.1,"c":16900.1,"v":10},{"d":"2014-06-02","o":16900.1,"h":17412.22,"l":16387.97,"c":16900.1,"v":5},{"d":"2014-06-03","o":16900.1,"h":19972.84,"l":16900.1,"c":17412.22,"v":132},{"d":"2014-06-04","o":17924.35,"h":17924.35,"l":16900.1,"c":16900.1,"v":38},{"d":"2014-06-05","o":16900.1,"h":16900.1,"l":16387.97,"c":16900.1,"v":23},{"d":"2014-06-06","o":16900.1,"h":17412.22,"l":16387.97,"c":16900.1,"v":6},{"d":"2014-06-09","o":16900.1,"h":17412.22,"l":16387.97,"c":16900.1,"v":16},{"d":"2014-06-10","o":16900.1,"h":16900.1,"l":16387.97,"c":16900.1,"v":11},{"d":"2014-06-11","o":16900.1,"h":17924.35,"l":16900.1,"c":17412.22,"v":31},{"d":"2014-06-12","o":17924.35,"h":17924.35,"l":16900.1,"c":16900.1,"v":17},{"d":"2014-06-13","o":17924.35,"h":18436.47,"l":16900.1,"c":17412.22,"v":31},{"d":"2014-06-16","o":17412.22,"h":17924.35,"l":16900.1,"c":16900.1,"v":11},{"d":"2014-06-17","o":17412.22,"h":17412.22,"l":16900.1,"c":17412.22,"v":6},{"d":"2014-06-18","o":16900.1,"h":17412.22,"l":16900.1,"c":16900.1,"v":9},{"d":"2014-06-19","o":17412.22,"h":17412.22,"l":16900.1,"c":17412.22,"v":12},{"d":"2014-06-20","o":17412.22,"h":17924.35,"l":16900.1,"c":17924.35,"v":21},{"d":"2014-06-23","o":16387.97,"h":17924.35,"l":15875.85,"c":16900.1,"v":15},{"d":"2014-06-24","o":16900.1,"h":16900.1,"l":16387.97,"c":16900.1,"v":6},{"d":"2014-06-25","o":16900.1,"h":16900.1,"l":16387.97,"c":16900.1,"v":9},{"d":"2014-06-26","o":16900.1,"h":16900.1,"l":16387.97,"c":16900.1,"v":3},{"d":"2014-06-27","o":16387.97,"h":16900.1,"l":15875.85,"c":16387.97,"v":27},{"d":"2014-06-30","o":15875.85,"h":16387.97,"l":15875.85,"c":15875.85,"v":21},{"d":"2014-07-01","o":15875.85,"h":16387.97,"l":15363.72,"c":16387.97,"v":15},{"d":"2014-07-02","o":16387.97,"h":16387.97,"l":15875.85,"c":16387.97,"v":7},{"d":"2014-07-03","o":15875.85,"h":16387.97,"l":15363.72,"c":16387.97,"v":6},{"d":"2014-07-07","o":15875.85,"h":16387.97,"l":15363.72,"c":16387.97,"v":13},{"d":"2014-07-08","o":15363.72,"h":16387.97,"l":14851.6,"c":15363.72,"v":16},{"d":"2014-07-09","o":16387.97,"h":16387.97,"l":15363.72,"c":15363.72,"v":5},{"d":"2014-07-10","o":15875.85,"h":15875.85,"l":14339.48,"c":14851.6,"v":15},{"d":"2014-07-11","o":15363.72,"h":15363.72,"l":14851.6,"c":15363.72,"v":3},{"d":"2014-07-14","o":15363.72,"h":15363.72,"l":15363.72,"c":15363.72,"v":7},{"d":"2014-07-15","o":15363.72,"h":15875.85,"l":14851.6,"c":14851.6,"v":11},{"d":"2014-07-16","o":15363.72,"h":15363.72,"l":14339.48,"c":14339.48,"v":6},{"d":"2014-07-17","o":14339.48,"h":14851.6,"l":13827.35,"c":13827.35,"v":11},{"d":"2014-07-18","o":14339.48,"h":14339.48,"l":13315.23,"c":13827.35,"v":14},{"d":"2014-07-21","o":13827.35,"h":13827.35,"l":13315.23,"c":13315.23,"v":14},{"d":"2014-07-22","o":13827.35,"h":14851.6,"l":13827.35,"c":13827.35,"v":24},{"d":"2014-07-23","o":14339.48,"h":14339.48,"l":13827.35,"c":13827.35,"v":11},{"d":"2014-07-24","o":13827.35,"h":14339.48,"l":13315.23,"c":13827.35,"v":7},{"d":"2014-07-25","o":13827.35,"h":14339.48,"l":13315.23,"c":13827.35,"v":7},{"d":"2014-07-28","o":13315.23,"h":13827.35,"l":13315.23,"c":13315.23,"v":2},{"d":"2014-07-29","o":13827.35,"h":14339.48,"l":13315.23,"c":14339.48,"v":17},{"d":"2014-07-30","o":14339.48,"h":14339.48,"l":13827.35,"c":14339.48,"v":13},{"d":"2014-07-31","o":14339.48,"h":14339.48,"l":13827.35,"c":14339.48,"v":8},{"d":"2014-08-01","o":14339.48,"h":14851.6,"l":14339.48,"c":14339.48,"v":7},{"d":"2014-08-04","o":15363.72,"h":16387.97,"l":14851.6,"c":15363.72,"v":22},{"d":"2014-08-05","o":15875.85,"h":15875.85,"l":14339.48,"c":14851.6,"v":8},{"d":"2014-08-06","o":15363.72,"h":15363.72,"l":14339.48,"c":14851.6,"v":8},{"d":"2014-08-07","o":14851.6,"h":14851.6,"l":14339.48,"c":14339.48,"v":6},{"d":"2014-08-08","o":14339.48,"h":14851.6,"l":14339.48,"c":14339.48,"v":7},{"d":"2014-08-11","o":14339.48,"h":14851.6,"l":14339.48,"c":14339.48,"v":7},{"d":"2014-08-12","o":14339.48,"h":14851.6,"l":14339.48,"c":14339.48,"v":4},{"d":"2014-08-13","o":14339.48,"h":15363.72,"l":14339.48,"c":14339.48,"v":13},{"d":"2014-08-14","o":14339.48,"h":14851.6,"l":14339.48,"c":14851.6,"v":4},{"d":"2014-08-15","o":14851.6,"h":14851.6,"l":13315.23,"c":13827.35,"v":15},{"d":"2014-08-18","o":13827.35,"h":14851.6,"l":13827.35,"c":14339.48,"v":9},{"d":"2014-08-19","o":14339.48,"h":14851.6,"l":13827.35,"c":14339.48,"v":3},{"d":"2014-08-20","o":13827.35,"h":14339.48,"l":13827.35,"c":13827.35,"v":7},{"d":"2014-08-21","o":13827.35,"h":14339.48,"l":13827.35,"c":13827.35,"v":3},{"d":"2014-08-22","o":13315.23,"h":14339.48,"l":13315.23,"c":13827.35,"v":4},{"d":"2014-08-25","o":14339.48,"h":14339.48,"l":13827.35,"c":14339.48,"v":4},{"d":"2014-08-26","o":13827.35,"h":14339.48,"l":13827.35,"c":14339.48,"v":5},{"d":"2014-08-27","o":13827.35,"h":14339.48,"l":13827.35,"c":13827.35,"v":4},{"d":"2014-08-28","o":13827.35,"h":14339.48,"l":13827.35,"c":13827.35,"v":5},{"d":"2014-08-29","o":13827.35,"h":14339.48,"l":13827.35,"c":13827.35,"v":7},{"d":"2014-09-02","o":14339.48,"h":14339.48,"l":13315.23,"c":13315.23,"v":4},{"d":"2014-09-03","o":13315.23,"h":14339.48,"l":13315.23,"c":14339.48,"v":9},{"d":"2014-09-04","o":14339.48,"h":14339.48,"l":13827.35,"c":13827.35,"v":3},{"d":"2014-09-05","o":13827.35,"h":14851.6,"l":13315.23,"c":14339.48,"v":18},{"d":"2014-09-08","o":16900.1,"h":18436.47,"l":15363.72,"c":16387.97,"v":215},{"d":"2014-09-09","o":17924.35,"h":18436.47,"l":16900.1,"c":16900.1,"v":90},{"d":"2014-09-10","o":17412.22,"h":17412.22,"l":16387.97,"c":16900.1,"v":31},{"d":"2014-09-11","o":16900.1,"h":16900.1,"l":15875.85,"c":16387.97,"v":24},{"d":"2014-09-12","o":16900.1,"h":16900.1,"l":15363.72,"c":15875.85,"v":22},{"d":"2014-09-15","o":16387.97,"h":16900.1,"l":15363.72,"c":15875.85,"v":20},{"d":"2014-09-16","o":15875.85,"h":16387.97,"l":15363.72,"c":16387.97,"v":18},{"d":"2014-09-17","o":16387.97,"h":17412.22,"l":16387.97,"c":17412.22,"v":40},{"d":"2014-09-18","o":16900.1,"h":17412.22,"l":15875.85,"c":15875.85,"v":28},{"d":"2014-09-19","o":15875.85,"h":16900.1,"l":14851.6,"c":16900.1,"v":26},{"d":"2014-09-22","o":15875.85,"h":16900.1,"l":15875.85,"c":16387.97,"v":15},{"d":"2014-09-23","o":16387.97,"h":16387.97,"l":15875.85,"c":15875.85,"v":12},{"d":"2014-09-24","o":15875.85,"h":16387.97,"l":15363.72,"c":16387.97,"v":9},{"d":"2014-09-25","o":16387.97,"h":16387.97,"l":14851.6,"c":15875.85,"v":18},{"d":"2014-09-26","o":15363.72,"h":16387.97,"l":15363.72,"c":15363.72,"v":8},{"d":"2014-09-29","o":16387.97,"h":17412.22,"l":15875.85,"c":16387.97,"v":21},{"d":"2014-09-30","o":16387.97,"h":16387.97,"l":15363.72,"c":16387.97,"v":44},{"d":"2014-10-01","o":18948.59,"h":19460.72,"l":17412.22,"c":18948.59,"v":175},{"d":"2014-10-02","o":18948.59,"h":19460.72,"l":16900.1,"c":17924.35,"v":62},{"d":"2014-10-03","o":19972.84,"h":19972.84,"l":17924.35,"c":18948.59,"v":106},{"d":"2014-10-06","o":19460.72,"h":19460.72,"l":17412.22,"c":17924.35,"v":69},{"d":"2014-10-07","o":18948.59,"h":18948.59,"l":16387.97,"c":16387.97,"v":60},{"d":"2014-10-08","o":16387.97,"h":17412.22,"l":15875.85,"c":17412.22,"v":34},{"d":"2014-10-09","o":17412.22,"h":17924.35,"l":15875.85,"c":16387.97,"v":40},{"d":"2014-10-10","o":16387.97,"h":17924.35,"l":15875.85,"c":17412.22,"v":50},{"d":"2014-10-13","o":19972.84,"h":20484.97,"l":17924.35,"c":18948.59,"v":203},{"d":"2014-10-14","o":18436.47,"h":18436.47,"l":16387.97,"c":16900.1,"v":97},{"d":"2014-10-15","o":16900.1,"h":17412.22,"l":15875.85,"c":16900.1,"v":61},{"d":"2014-10-16","o":16900.1,"h":17412.22,"l":16387.97,"c":16387.97,"v":33},{"d":"2014-10-17","o":16387.97,"h":16900.1,"l":15875.85,"c":16900.1,"v":37},{"d":"2014-10-20","o":16900.1,"h":18436.47,"l":16387.97,"c":16900.1,"v":122},{"d":"2014-10-21","o":16900.1,"h":16900.1,"l":16387.97,"c":16387.97,"v":48},{"d":"2014-10-22","o":16387.97,"h":16387.97,"l":14851.6,"c":15363.72,"v":58},{"d":"2014-10-23","o":15363.72,"h":15363.72,"l":13827.35,"c":15363.72,"v":69},{"d":"2014-10-24","o":15875.85,"h":15875.85,"l":14339.48,"c":14339.48,"v":29},{"d":"2014-10-27","o":15363.72,"h":15363.72,"l":13827.35,"c":14851.6,"v":27},{"d":"2014-10-28","o":14851.6,"h":15363.72,"l":14339.48,"c":15363.72,"v":18},{"d":"2014-10-29","o":14851.6,"h":15363.72,"l":14339.48,"c":15363.72,"v":13},{"d":"2014-10-30","o":15363.72,"h":15875.85,"l":11778.86,"c":14851.6,"v":31},{"d":"2014-10-31","o":14851.6,"h":14851.6,"l":14339.48,"c":14851.6,"v":13},{"d":"2014-11-03","o":15363.72,"h":16387.97,"l":14851.6,"c":15363.72,"v":61},{"d":"2014-11-04","o":15363.72,"h":16900.1,"l":15363.72,"c":15875.85,"v":42},{"d":"2014-11-05","o":15875.85,"h":16387.97,"l":15363.72,"c":15875.85,"v":29},{"d":"2014-11-06","o":15875.85,"h":15875.85,"l":14851.6,"c":15363.72,"v":13},{"d":"2014-11-07","o":14851.6,"h":15363.72,"l":14339.48,"c":14851.6,"v":16},{"d":"2014-11-10","o":14851.6,"h":15363.72,"l":14851.6,"c":14851.6,"v":17},{"d":"2014-11-11","o":14851.6,"h":14851.6,"l":14851.6,"c":14851.6,"v":6},{"d":"2014-11-12","o":14851.6,"h":14851.6,"l":13827.35,"c":14851.6,"v":20},{"d":"2014-11-13","o":14339.48,"h":15363.72,"l":13827.35,"c":13827.35,"v":17},{"d":"2014-11-14","o":13827.35,"h":14339.48,"l":13315.23,"c":13827.35,"v":22},{"d":"2014-11-17","o":14339.48,"h":14339.48,"l":12803.1,"c":14339.48,"v":26},{"d":"2014-11-18","o":14339.48,"h":14339.48,"l":13315.23,"c":13827.35,"v":15},{"d":"2014-11-19","o":13827.35,"h":13827.35,"l":13315.23,"c":13315.23,"v":9},{"d":"2014-11-20","o":14339.48,"h":14339.48,"l":12803.1,"c":13827.35,"v":13},{"d":"2014-11-21","o":13827.35,"h":14339.48,"l":13315.23,"c":13315.23,"v":11},{"d":"2014-11-24","o":13827.35,"h":13827.35,"l":13827.35,"c":13827.35,"v":7},{"d":"2014-11-25","o":13827.35,"h":13827.35,"l":13315.23,"c":13827.35,"v":8},{"d":"2014-11-26","o":13315.23,"h":13827.35,"l":13315.23,"c":13315.23,"v":7},{"d":"2014-11-28","o":13827.35,"h":13827.35,"l":13315.23,"c":13315.23,"v":9},{"d":"2014-12-01","o":13827.35,"h":13827.35,"l":13315.23,"c":13315.23,"v":9},{"d":"2014-12-02","o":13315.23,"h":13315.23,"l":12290.98,"c":12803.1,"v":27},{"d":"2014-12-03","o":12290.98,"h":13827.35,"l":12290.98,"c":12803.1,"v":15},{"d":"2014-12-04","o":12803.1,"h":13315.23,"l":12803.1,"c":12803.1,"v":4},{"d":"2014-12-05","o":12803.1,"h":13315.23,"l":12290.98,"c":13315.23,"v":10},{"d":"2014-12-08","o":13315.23,"h":13315.23,"l":12803.1,"c":12803.1,"v":16},{"d":"2014-12-09","o":12290.98,"h":13315.23,"l":12290.98,"c":13315.23,"v":45},{"d":"2014-12-10","o":13315.23,"h":13315.23,"l":12290.98,"c":12290.98,"v":15},{"d":"2014-12-11","o":12803.1,"h":13315.23,"l":12803.1,"c":13315.23,"v":6},{"d":"2014-12-12","o":12803.1,"h":12803.1,"l":12290.98,"c":12803.1,"v":11},{"d":"2014-12-15","o":12290.98,"h":12803.1,"l":11778.86,"c":12290.98,"v":17},{"d":"2014-12-16","o":11778.86,"h":12290.98,"l":11266.73,"c":12290.98,"v":21},{"d":"2014-12-17","o":12290.98,"h":12803.1,"l":12290.98,"c":12290.98,"v":12},{"d":"2014-12-18","o":12290.98,"h":12803.1,"l":12290.98,"c":12803.1,"v":15},{"d":"2014-12-19","o":12290.98,"h":13315.23,"l":12290.98,"c":12290.98,"v":17},{"d":"2014-12-22","o":12290.98,"h":12803.1,"l":12290.98,"c":12290.98,"v":23},{"d":"2014-12-23","o":12290.98,"h":12803.1,"l":11778.86,"c":12290.98,"v":21},{"d":"2014-12-24","o":11778.86,"h":12803.1,"l":11266.73,"c":11266.73,"v":12},{"d":"2014-12-26","o":11778.86,"h":12290.98,"l":11778.86,"c":11778.86,"v":15},{"d":"2014-12-29","o":12290.98,"h":12290.98,"l":11266.73,"c":12290.98,"v":33},{"d":"2014-12-30","o":12290.98,"h":12290.98,"l":11778.86,"c":11778.86,"v":25},{"d":"2014-12-31","o":11266.73,"h":12803.1,"l":11266.73,"c":12803.1,"v":59},{"d":"2015-01-02","o":12803.1,"h":12803.1,"l":11778.86,"c":12803.1,"v":13},{"d":"2015-01-05","o":12290.98,"h":12803.1,"l":12290.98,"c":12290.98,"v":19},{"d":"2015-01-06","o":12290.98,"h":12803.1,"l":11778.86,"c":11778.86,"v":25},{"d":"2015-01-07","o":11778.86,"h":12290.98,"l":11778.86,"c":11778.86,"v":14},{"d":"2015-01-08","o":11778.86,"h":12290.98,"l":11778.86,"c":11778.86,"v":7},{"d":"2015-01-09","o":11778.86,"h":12290.98,"l":11778.86,"c":12290.98,"v":18},{"d":"2015-01-12","o":12290.98,"h":12803.1,"l":12290.98,"c":12290.98,"v":34},{"d":"2015-01-13","o":12803.1,"h":13315.23,"l":12290.98,"c":12290.98,"v":29},{"d":"2015-01-14","o":12290.98,"h":12290.98,"l":11778.86,"c":12290.98,"v":15},{"d":"2015-01-15","o":12290.98,"h":12290.98,"l":11778.86,"c":12290.98,"v":24},{"d":"2015-01-16","o":12290.98,"h":12290.98,"l":11778.86,"c":12290.98,"v":16},{"d":"2015-01-20","o":11778.86,"h":12290.98,"l":11266.73,"c":11266.73,"v":26},{"d":"2015-01-21","o":11778.86,"h":11778.86,"l":11266.73,"c":11778.86,"v":7},{"d":"2015-01-22","o":11266.73,"h":11778.86,"l":11266.73,"c":11778.86,"v":10},{"d":"2015-01-23","o":11778.86,"h":11778.86,"l":10754.61,"c":11266.73,"v":25},{"d":"2015-01-26","o":10754.61,"h":11778.86,"l":10754.61,"c":11778.86,"v":15},{"d":"2015-01-27","o":11778.86,"h":11778.86,"l":10754.61,"c":11266.73,"v":10},{"d":"2015-01-28","o":11266.73,"h":11778.86,"l":10754.61,"c":11266.73,"v":7},{"d":"2015-01-29","o":10754.61,"h":11778.86,"l":10754.61,"c":11266.73,"v":3},{"d":"2015-01-30","o":10754.61,"h":11266.73,"l":10754.61,"c":11266.73,"v":10},{"d":"2015-02-02","o":12290.98,"h":16900.1,"l":11266.73,"c":15363.72,"v":343},{"d":"2015-02-03","o":15875.85,"h":15875.85,"l":12803.1,"c":13315.23,"v":129},{"d":"2015-02-04","o":13315.23,"h":13827.35,"l":11778.86,"c":11778.86,"v":87},{"d":"2015-02-05","o":11266.73,"h":12290.98,"l":11266.73,"c":11778.86,"v":61},{"d":"2015-02-06","o":11778.86,"h":12290.98,"l":11266.73,"c":12290.98,"v":28},{"d":"2015-02-09","o":13827.35,"h":13827.35,"l":12290.98,"c":12290.98,"v":54},{"d":"2015-02-10","o":12290.98,"h":12290.98,"l":11266.73,"c":11778.86,"v":32},{"d":"2015-02-11","o":11778.86,"h":12290.98,"l":11778.86,"c":11778.86,"v":24},{"d":"2015-02-12","o":12290.98,"h":12803.1,"l":12290.98,"c":12290.98,"v":35},{"d":"2015-02-13","o":12290.98,"h":13315.23,"l":11778.86,"c":12803.1,"v":63},{"d":"2015-02-17","o":13827.35,"h":14339.48,"l":12803.1,"c":13827.35,"v":110},{"d":"2015-02-18","o":13827.35,"h":13827.35,"l":12803.1,"c":13315.23,"v":43},{"d":"2015-02-19","o":12803.1,"h":13315.23,"l":11778.86,"c":12803.1,"v":36},{"d":"2015-02-20","o":12803.1,"h":12803.1,"l":12290.98,"c":12290.98,"v":27},{"d":"2015-02-23","o":12290.98,"h":12803.1,"l":12290.98,"c":12290.98,"v":12},{"d":"2015-02-24","o":12290.98,"h":12290.98,"l":12290.98,"c":12290.98,"v":15},{"d":"2015-02-25","o":12290.98,"h":12290.98,"l":11778.86,"c":12290.98,"v":18},{"d":"2015-02-26","o":11778.86,"h":12290.98,"l":11778.86,"c":11778.86,"v":24},{"d":"2015-02-27","o":11778.86,"h":12290.98,"l":11778.86,"c":12290.98,"v":29},{"d":"2015-03-02","o":12290.98,"h":13827.35,"l":12290.98,"c":12803.1,"v":48},{"d":"2015-03-03","o":12803.1,"h":12803.1,"l":12290.98,"c":12803.1,"v":27},{"d":"2015-03-04","o":12290.98,"h":13827.35,"l":12290.98,"c":13827.35,"v":75},{"d":"2015-03-05","o":13827.35,"h":14339.48,"l":13315.23,"c":13315.23,"v":67},{"d":"2015-03-06","o":13315.23,"h":13315.23,"l":12290.98,"c":12803.1,"v":42},{"d":"2015-03-09","o":12803.1,"h":12803.1,"l":11778.86,"c":12803.1,"v":51},{"d":"2015-03-10","o":12803.1,"h":12803.1,"l":12290.98,"c":12290.98,"v":36},{"d":"2015-03-11","o":12290.98,"h":12803.1,"l":11778.86,"c":11778.86,"v":43},{"d":"2015-03-12","o":12290.98,"h":12290.98,"l":11778.86,"c":11778.86,"v":24},{"d":"2015-03-13","o":11778.86,"h":12290.98,"l":11266.73,"c":11778.86,"v":44},{"d":"2015-03-16","o":11778.86,"h":12290.98,"l":11778.86,"c":11778.86,"v":24},{"d":"2015-03-17","o":11778.86,"h":12290.98,"l":11266.73,"c":12290.98,"v":25},{"d":"2015-03-18","o":11266.73,"h":12290.98,"l":11266.73,"c":11778.86,"v":16},{"d":"2015-03-19","o":11778.86,"h":12290.98,"l":11778.86,"c":11778.86,"v":7},{"d":"2015-03-20","o":11778.86,"h":12290.98,"l":11266.73,"c":11778.86,"v":19},{"d":"2015-03-23","o":11778.86,"h":12290.98,"l":11778.86,"c":11778.86,"v":28},{"d":"2015-03-24","o":12803.1,"h":12803.1,"l":11778.86,"c":12290.98,"v":60},{"d":"2015-03-25","o":12290.98,"h":12290.98,"l":11778.86,"c":11778.86,"v":29},{"d":"2015-03-26","o":11778.86,"h":11778.86,"l":11778.86,"c":11778.86,"v":13},{"d":"2015-03-27","o":11778.86,"h":11778.86,"l":11778.86,"c":11778.86,"v":18},{"d":"2015-03-30","o":11778.86,"h":11778.86,"l":11266.73,"c":11778.86,"v":14},{"d":"2015-03-31","o":11778.86,"h":11778.86,"l":11266.73,"c":11778.86,"v":15},{"d":"2015-04-01","o":11266.73,"h":11778.86,"l":11266.73,"c":11266.73,"v":14},{"d":"2015-04-02","o":11778.86,"h":11778.86,"l":11266.73,"c":11778.86,"v":35},{"d":"2015-04-06","o":11778.86,"h":11778.86,"l":11266.73,"c":11266.73,"v":19},{"d":"2015-04-07","o":11266.73,"h":11266.73,"l":11266.73,"c":11266.73,"v":17},{"d":"2015-04-08","o":11266.73,"h":11266.73,"l":11266.73,"c":11266.73,"v":11},{"d":"2015-04-09","o":11266.73,"h":11778.86,"l":10754.61,"c":11266.73,"v":19},{"d":"2015-04-10","o":11266.73,"h":11778.86,"l":11266.73,"c":11778.86,"v":10},{"d":"2015-04-13","o":11778.86,"h":11778.86,"l":11266.73,"c":11266.73,"v":15},{"d":"2015-04-14","o":11266.73,"h":11266.73,"l":11266.73,"c":11266.73,"v":13},{"d":"2015-04-15","o":11266.73,"h":12290.98,"l":11266.73,"c":11778.86,"v":56},{"d":"2015-04-16","o":12290.98,"h":12290.98,"l":11778.86,"c":11778.86,"v":23},{"d":"2015-04-17","o":11778.86,"h":11778.86,"l":11778.86,"c":11778.86,"v":24},{"d":"2015-04-20","o":11778.86,"h":12803.1,"l":11778.86,"c":12290.98,"v":47},{"d":"2015-04-21","o":12290.98,"h":12803.1,"l":12290.98,"c":12290.98,"v":31},{"d":"2015-04-22","o":12803.1,"h":13315.23,"l":12290.98,"c":12803.1,"v":102},{"d":"2015-04-23","o":13315.23,"h":13827.35,"l":12803.1,"c":12803.1,"v":58},{"d":"2015-04-24","o":12803.1,"h":12803.1,"l":12290.98,"c":12290.98,"v":40},{"d":"2015-04-27","o":12290.98,"h":12803.1,"l":11778.86,"c":11778.86,"v":37},{"d":"2015-04-28","o":12803.1,"h":13315.23,"l":12290.98,"c":12803.1,"v":41},{"d":"2015-04-29","o":13315.23,"h":13315.23,"l":12290.98,"c":13315.23,"v":39},{"d":"2015-04-30","o":13315.23,"h":13827.35,"l":12803.1,"c":13315.23,"v":59},{"d":"2015-05-01","o":13827.35,"h":13827.35,"l":12803.1,"c":13315.23,"v":40},{"d":"2015-05-04","o":13315.23,"h":13315.23,"l":12803.1,"c":13315.23,"v":30},{"d":"2015-05-05","o":13315.23,"h":13827.35,"l":12803.1,"c":13827.35,"v":39},{"d":"2015-05-06","o":13315.23,"h":14339.48,"l":13315.23,"c":13827.35,"v":73},{"d":"2015-05-07","o":13827.35,"h":14339.48,"l":13315.23,"c":13315.23,"v":75},{"d":"2015-05-08","o":13315.23,"h":13827.35,"l":12803.1,"c":12803.1,"v":46},{"d":"2015-05-11","o":14339.48,"h":14851.6,"l":13315.23,"c":13315.23,"v":120},{"d":"2015-05-12","o":13827.35,"h":13827.35,"l":13315.23,"c":13827.35,"v":35},{"d":"2015-05-13","o":13827.35,"h":14339.48,"l":13315.23,"c":13315.23,"v":35},{"d":"2015-05-14","o":13315.23,"h":13315.23,"l":12803.1,"c":12803.1,"v":18},{"d":"2015-05-15","o":13827.35,"h":13827.35,"l":12803.1,"c":12803.1,"v":18},{"d":"2015-05-18","o":13315.23,"h":13315.23,"l":12290.98,"c":12290.98,"v":37},{"d":"2015-05-19","o":12290.98,"h":12803.1,"l":11778.86,"c":11778.86,"v":54},{"d":"2015-05-20","o":12290.98,"h":12290.98,"l":11778.86,"c":12290.98,"v":22},{"d":"2015-05-21","o":12290.98,"h":12803.1,"l":11778.86,"c":12290.98,"v":49},{"d":"2015-05-22","o":12290.98,"h":12290.98,"l":11266.73,"c":11778.86,"v":41},{"d":"2015-05-26","o":11778.86,"h":12803.1,"l":11266.73,"c":11778.86,"v":50},{"d":"2015-05-27","o":12290.98,"h":12290.98,"l":11778.86,"c":11778.86,"v":19},{"d":"2015-05-28","o":11778.86,"h":12290.98,"l":11266.73,"c":11778.86,"v":32},{"d":"2015-05-29","o":11778.86,"h":12290.98,"l":11778.86,"c":11778.86,"v":19},{"d":"2015-06-01","o":11778.86,"h":12290.98,"l":11778.86,"c":11778.86,"v":36},{"d":"2015-06-02","o":11778.86,"h":12290.98,"l":11778.86,"c":12290.98,"v":28},{"d":"2015-06-03","o":12290.98,"h":12290.98,"l":11778.86,"c":12290.98,"v":20},{"d":"2015-06-04","o":12290.98,"h":12290.98,"l":11778.86,"c":11778.86,"v":14},{"d":"2015-06-05","o":11778.86,"h":11778.86,"l":11778.86,"c":11778.86,"v":22},{"d":"2015-06-08","o":11266.73,"h":12290.98,"l":11266.73,"c":11778.86,"v":30},{"d":"2015-06-09","o":11778.86,"h":11778.86,"l":11266.73,"c":11778.86,"v":10},{"d":"2015-06-10","o":11778.86,"h":12290.98,"l":11778.86,"c":11778.86,"v":21},{"d":"2015-06-11","o":11778.86,"h":11778.86,"l":11778.86,"c":11778.86,"v":14},{"d":"2015-06-12","o":11778.86,"h":11778.86,"l":11778.86,"c":11778.86,"v":13},{"d":"2015-06-15","o":11778.86,"h":11778.86,"l":11266.73,"c":11778.86,"v":14},{"d":"2015-06-16","o":11778.86,"h":11778.86,"l":11266.73,"c":11266.73,"v":20},{"d":"2015-06-17","o":11266.73,"h":11778.86,"l":11266.73,"c":11778.86,"v":10},{"d":"2015-06-18","o":11778.86,"h":11778.86,"l":11266.73,"c":11778.86,"v":16},{"d":"2015-06-19","o":11266.73,"h":11778.86,"l":10754.61,"c":10754.61,"v":33},{"d":"2015-06-22","o":10754.61,"h":11266.73,"l":10754.61,"c":11266.73,"v":11},{"d":"2015-06-23","o":11266.73,"h":11778.86,"l":10754.61,"c":11266.73,"v":14},{"d":"2015-06-24","o":11266.73,"h":11778.86,"l":10754.61,"c":11266.73,"v":6},{"d":"2015-06-25","o":11778.86,"h":11778.86,"l":11266.73,"c":11266.73,"v":16},{"d":"2015-06-26","o":11266.73,"h":11266.73,"l":10754.61,"c":11266.73,"v":19},{"d":"2015-06-29","o":11266.73,"h":11266.73,"l":10242.48,"c":10754.61,"v":19},{"d":"2015-06-30","o":10754.61,"h":10754.61,"l":10242.48,"c":10242.48,"v":18},{"d":"2015-07-01","o":10754.61,"h":10754.61,"l":9730.36,"c":10242.48,"v":23},{"d":"2015-07-02","o":10242.48,"h":10242.48,"l":9730.36,"c":10242.48,"v":19},{"d":"2015-07-06","o":9730.36,"h":10242.48,"l":8706.11,"c":10242.48,"v":46},{"d":"2015-07-07","o":10242.48,"h":10754.61,"l":9730.36,"c":10242.48,"v":11},{"d":"2015-07-08","o":9730.36,"h":10754.61,"l":9730.36,"c":9730.36,"v":17},{"d":"2015-07-09","o":9730.36,"h":10242.48,"l":9218.23,"c":9730.36,"v":14},{"d":"2015-07-10","o":9730.36,"h":10242.48,"l":9730.36,"c":9730.36,"v":11},{"d":"2015-07-13","o":10242.48,"h":10754.61,"l":9730.36,"c":10754.61,"v":19},{"d":"2015-07-14","o":10242.48,"h":10754.61,"l":10242.48,"c":10242.48,"v":12},{"d":"2015-07-15","o":10242.48,"h":10754.61,"l":10242.48,"c":10242.48,"v":13},{"d":"2015-07-16","o":10242.48,"h":10754.61,"l":10242.48,"c":10754.61,"v":24},{"d":"2015-07-17","o":10242.48,"h":10754.61,"l":10242.48,"c":10754.61,"v":20},{"d":"2015-07-20","o":10754.61,"h":10754.61,"l":10242.48,"c":10242.48,"v":16},{"d":"2015-07-21","o":10242.48,"h":10754.61,"l":10242.48,"c":10242.48,"v":7},{"d":"2015-07-22","o":10242.48,"h":10754.61,"l":10242.48,"c":10242.48,"v":7},{"d":"2015-07-23","o":10242.48,"h":10242.48,"l":10242.48,"c":10242.48,"v":9},{"d":"2015-07-24","o":10242.48,"h":10754.61,"l":9730.36,"c":9730.36,"v":15},{"d":"2015-07-27","o":10242.48,"h":10242.48,"l":9218.23,"c":10242.48,"v":15},{"d":"2015-07-28","o":10242.48,"h":10242.48,"l":9730.36,"c":9730.36,"v":11},{"d":"2015-07-29","o":9730.36,"h":10242.48,"l":9218.23,"c":9218.23,"v":13},{"d":"2015-07-30","o":9218.23,"h":10242.48,"l":9218.23,"c":9730.36,"v":14},{"d":"2015-07-31","o":9218.23,"h":10242.48,"l":9218.23,"c":10242.48,"v":8},{"d":"2015-08-03","o":10242.48,"h":10242.48,"l":9730.36,"c":9730.36,"v":5},{"d":"2015-08-04","o":9730.36,"h":9730.36,"l":9218.23,"c":9218.23,"v":4},{"d":"2015-08-05","o":9218.23,"h":9730.36,"l":9218.23,"c":9730.36,"v":6},{"d":"2015-08-06","o":9218.23,"h":9730.36,"l":9218.23,"c":9218.23,"v":5},{"d":"2015-08-07","o":9218.23,"h":9730.36,"l":9218.23,"c":9218.23,"v":4},{"d":"2015-08-10","o":9730.36,"h":10242.48,"l":9218.23,"c":9730.36,"v":11},{"d":"2015-08-11","o":9730.36,"h":10242.48,"l":9730.36,"c":9730.36,"v":15},{"d":"2015-08-12","o":9218.23,"h":9730.36,"l":9218.23,"c":9218.23,"v":11},{"d":"2015-08-13","o":9218.23,"h":9730.36,"l":9218.23,"c":9218.23,"v":11},{"d":"2015-08-14","o":9218.23,"h":9730.36,"l":9218.23,"c":9218.23,"v":5},{"d":"2015-08-17","o":9218.23,"h":9730.36,"l":9218.23,"c":9218.23,"v":7},{"d":"2015-08-18","o":9218.23,"h":9730.36,"l":9218.23,"c":9218.23,"v":8},{"d":"2015-08-19","o":9218.23,"h":9730.36,"l":8706.11,"c":8706.11,"v":9},{"d":"2015-08-20","o":8706.11,"h":9218.23,"l":8706.11,"c":9218.23,"v":4},{"d":"2015-08-21","o":8706.11,"h":9218.23,"l":8706.11,"c":8706.11,"v":10},{"d":"2015-08-24","o":8706.11,"h":8706.11,"l":7169.74,"c":8193.99,"v":18},{"d":"2015-08-25","o":8706.11,"h":8706.11,"l":8193.99,"c":8193.99,"v":12},{"d":"2015-08-26","o":8706.11,"h":9218.23,"l":8193.99,"c":8193.99,"v":10},{"d":"2015-08-27","o":8706.11,"h":8706.11,"l":8193.99,"c":8706.11,"v":14},{"d":"2015-08-28","o":8193.99,"h":8706.11,"l":8193.99,"c":8193.99,"v":5},{"d":"2015-08-31","o":9218.23,"h":9218.23,"l":8706.11,"c":9218.23,"v":7},{"d":"2015-09-01","o":9218.23,"h":9218.23,"l":8706.11,"c":9218.23,"v":6},{"d":"2015-09-02","o":9218.23,"h":9218.23,"l":9218.23,"c":9218.23,"v":8},{"d":"2015-09-03","o":9218.23,"h":9218.23,"l":8706.11,"c":8706.11,"v":4},{"d":"2015-09-04","o":8706.11,"h":9218.23,"l":8193.99,"c":8706.11,"v":7},{"d":"2015-09-08","o":8706.11,"h":9218.23,"l":8706.11,"c":8706.11,"v":4},{"d":"2015-09-09","o":8706.11,"h":9218.23,"l":8706.11,"c":8706.11,"v":3},{"d":"2015-09-10","o":8706.11,"h":9218.23,"l":8706.11,"c":8706.11,"v":5},{"d":"2015-09-11","o":9218.23,"h":9218.23,"l":8706.11,"c":8706.11,"v":4},{"d":"2015-09-14","o":8706.11,"h":9218.23,"l":8706.11,"c":9218.23,"v":6},{"d":"2015-09-15","o":9218.23,"h":9218.23,"l":8706.11,"c":9218.23,"v":5},{"d":"2015-09-16","o":9218.23,"h":9218.23,"l":8706.11,"c":9218.23,"v":3},{"d":"2015-09-17","o":9218.23,"h":9730.36,"l":8706.11,"c":9218.23,"v":3},{"d":"2015-09-18","o":8706.11,"h":9218.23,"l":8193.99,"c":8193.99,"v":12},{"d":"2015-09-21","o":9218.23,"h":9218.23,"l":8706.11,"c":8706.11,"v":10},{"d":"2015-09-22","o":8706.11,"h":8706.11,"l":8706.11,"c":8706.11,"v":3},{"d":"2015-09-23","o":8706.11,"h":9218.23,"l":8706.11,"c":9218.23,"v":3},{"d":"2015-09-24","o":8706.11,"h":9218.23,"l":8706.11,"c":8706.11,"v":4},{"d":"2015-09-25","o":8706.11,"h":9218.23,"l":8706.11,"c":8706.11,"v":7},{"d":"2015-09-28","o":8706.11,"h":9218.23,"l":8706.11,"c":8706.11,"v":5},{"d":"2015-09-29","o":8706.11,"h":9218.23,"l":8706.11,"c":8706.11,"v":9},{"d":"2015-09-30","o":8706.11,"h":9218.23,"l":8706.11,"c":8706.11,"v":3},{"d":"2015-10-01","o":8706.11,"h":9218.23,"l":8193.99,"c":8706.11,"v":2},{"d":"2015-10-02","o":8706.11,"h":8706.11,"l":8193.99,"c":8706.11,"v":3},{"d":"2015-10-05","o":8706.11,"h":8706.11,"l":7681.86,"c":8193.99,"v":7},{"d":"2015-10-06","o":8706.11,"h":8706.11,"l":7681.86,"c":8193.99,"v":11},{"d":"2015-10-07","o":8193.99,"h":8706.11,"l":8193.99,"c":8193.99,"v":4},{"d":"2015-10-08","o":8706.11,"h":8706.11,"l":8193.99,"c":8193.99,"v":4},{"d":"2015-10-09","o":8193.99,"h":8193.99,"l":8193.99,"c":8193.99,"v":4},{"d":"2015-10-12","o":8193.99,"h":8706.11,"l":7681.86,"c":8193.99,"v":4},{"d":"2015-10-13","o":8193.99,"h":8706.11,"l":8193.99,"c":8193.99,"v":5},{"d":"2015-10-14","o":8193.99,"h":8193.99,"l":7681.86,"c":8193.99,"v":6},{"d":"2015-10-15","o":7681.86,"h":8193.99,"l":7681.86,"c":7681.86,"v":9},{"d":"2015-10-16","o":8193.99,"h":8193.99,"l":7169.74,"c":7681.86,"v":7},{"d":"2015-10-19","o":8193.99,"h":8706.11,"l":7681.86,"c":7681.86,"v":22},{"d":"2015-10-20","o":7681.86,"h":8193.99,"l":7681.86,"c":7681.86,"v":5},{"d":"2015-10-21","o":7681.86,"h":8193.99,"l":7681.86,"c":8193.99,"v":4},{"d":"2015-10-22","o":7681.86,"h":7681.86,"l":7169.74,"c":7169.74,"v":8},{"d":"2015-10-23","o":7681.86,"h":7681.86,"l":7169.74,"c":7169.74,"v":14},{"d":"2015-10-26","o":7169.74,"h":7169.74,"l":6657.61,"c":6657.61,"v":20},{"d":"2015-10-27","o":6657.61,"h":7681.86,"l":5633.37,"c":6657.61,"v":37},{"d":"2015-10-28","o":6657.61,"h":7169.74,"l":6657.61,"c":7169.74,"v":5},{"d":"2015-10-29","o":6657.61,"h":7169.74,"l":6145.49,"c":6657.61,"v":8},{"d":"2015-10-30","o":6657.61,"h":6657.61,"l":6145.49,"c":6657.61,"v":9},{"d":"2015-11-02","o":6657.61,"h":6657.61,"l":6145.49,"c":6657.61,"v":9},{"d":"2015-11-03","o":6657.61,"h":6657.61,"l":6145.49,"c":6657.61,"v":11},{"d":"2015-11-04","o":6657.61,"h":7169.74,"l":6657.61,"c":6657.61,"v":5},{"d":"2015-11-05","o":6657.61,"h":7169.74,"l":6657.61,"c":6657.61,"v":16},{"d":"2015-11-06","o":7169.74,"h":7169.74,"l":6657.61,"c":7169.74,"v":8},{"d":"2015-11-09","o":7169.74,"h":7681.86,"l":7169.74,"c":7681.86,"v":11},{"d":"2015-11-10","o":7681.86,"h":7681.86,"l":7169.74,"c":7169.74,"v":3},{"d":"2015-11-11","o":7169.74,"h":7681.86,"l":7169.74,"c":7169.74,"v":2},{"d":"2015-11-12","o":7169.74,"h":7681.86,"l":7169.74,"c":7169.74,"v":8},{"d":"2015-11-13","o":7169.74,"h":7169.74,"l":7169.74,"c":7169.74,"v":5},{"d":"2015-11-16","o":7169.74,"h":8193.99,"l":7169.74,"c":7681.86,"v":10},{"d":"2015-11-17","o":7681.86,"h":7681.86,"l":7169.74,"c":7681.86,"v":2},{"d":"2015-11-18","o":8193.99,"h":8193.99,"l":7169.74,"c":7169.74,"v":8},{"d":"2015-11-19","o":7169.74,"h":7681.86,"l":6657.61,"c":7681.86,"v":8},{"d":"2015-11-20","o":7169.74,"h":7681.86,"l":6657.61,"c":7169.74,"v":2},{"d":"2015-11-23","o":6657.61,"h":7169.74,"l":6657.61,"c":6657.61,"v":16},{"d":"2015-11-24","o":6657.61,"h":7169.74,"l":6657.61,"c":6657.61,"v":4},{"d":"2015-11-25","o":6657.61,"h":7169.74,"l":6657.61,"c":6657.61,"v":5},{"d":"2015-11-27","o":6657.61,"h":6657.61,"l":6657.61,"c":6657.61,"v":3},{"d":"2015-11-30","o":6657.61,"h":7169.74,"l":6145.49,"c":6145.49,"v":8},{"d":"2015-12-01","o":6145.49,"h":7169.74,"l":6145.49,"c":6657.61,"v":7},{"d":"2015-12-02","o":6657.61,"h":7169.74,"l":6145.49,"c":6657.61,"v":6},{"d":"2015-12-03","o":6657.61,"h":7169.74,"l":6145.49,"c":6145.49,"v":4},{"d":"2015-12-04","o":6145.49,"h":6657.61,"l":6145.49,"c":6145.49,"v":16},{"d":"2015-12-07","o":6145.49,"h":6657.61,"l":5633.37,"c":5633.37,"v":10},{"d":"2015-12-08","o":6145.49,"h":6145.49,"l":5633.37,"c":6145.49,"v":7},{"d":"2015-12-09","o":5633.37,"h":6145.49,"l":5633.37,"c":5633.37,"v":11},{"d":"2015-12-10","o":5633.37,"h":5633.37,"l":5633.37,"c":5633.37,"v":7},{"d":"2015-12-11","o":5633.37,"h":6145.49,"l":5121.24,"c":5633.37,"v":4},{"d":"2015-12-14","o":5633.37,"h":5633.37,"l":5633.37,"c":5633.37,"v":5},{"d":"2015-12-15","o":5633.37,"h":5633.37,"l":5121.24,"c":5121.24,"v":8},{"d":"2015-12-16","o":5633.37,"h":5633.37,"l":5121.24,"c":5121.24,"v":15},{"d":"2015-12-17","o":5633.37,"h":5633.37,"l":3072.74,"c":4096.99,"v":24},{"d":"2015-12-18","o":3584.87,"h":4096.99,"l":3072.74,"c":3584.87,"v":69},{"d":"2015-12-21","o":4096.99,"h":4609.12,"l":3584.87,"c":4609.12,"v":36},{"d":"2015-12-22","o":4609.12,"h":5121.24,"l":4096.99,"c":4096.99,"v":28},{"d":"2015-12-23","o":4096.99,"h":4609.12,"l":4096.99,"c":4096.99,"v":7},{"d":"2015-12-24","o":4096.99,"h":4096.99,"l":4096.99,"c":4096.99,"v":9},{"d":"2015-12-28","o":4609.12,"h":4609.12,"l":4096.99,"c":4609.12,"v":18},{"d":"2015-12-29","o":4096.99,"h":4609.12,"l":4096.99,"c":4609.12,"v":14},{"d":"2015-12-30","o":4096.99,"h":4609.12,"l":4096.99,"c":4096.99,"v":22},{"d":"2015-12-31","o":4096.99,"h":4609.12,"l":4096.99,"c":4096.99,"v":19},{"d":"2016-01-04","o":4096.99,"h":4096.99,"l":4096.99,"c":4096.99,"v":9},{"d":"2016-01-05","o":4096.99,"h":4096.99,"l":4096.99,"c":4096.99,"v":3},{"d":"2016-01-06","o":4096.99,"h":4096.99,"l":4096.99,"c":4096.99,"v":12},{"d":"2016-01-07","o":4096.99,"h":4609.12,"l":4096.99,"c":4096.99,"v":10},{"d":"2016-01-08","o":4096.99,"h":4096.99,"l":3584.87,"c":4096.99,"v":17},{"d":"2016-01-11","o":4096.99,"h":4096.99,"l":3584.87,"c":3584.87,"v":7},{"d":"2016-01-12","o":3584.87,"h":4096.99,"l":3584.87,"c":3584.87,"v":12},{"d":"2016-01-13","o":3584.87,"h":3584.87,"l":3584.87,"c":3584.87,"v":4},{"d":"2016-01-14","o":3584.87,"h":3584.87,"l":3584.87,"c":3584.87,"v":12},{"d":"2016-01-15","o":3584.87,"h":4096.99,"l":3584.87,"c":3584.87,"v":8},{"d":"2016-01-19","o":3584.87,"h":3584.87,"l":3584.87,"c":3584.87,"v":7},{"d":"2016-01-20","o":4096.99,"h":4609.12,"l":3584.87,"c":4096.99,"v":22},{"d":"2016-01-21","o":4609.12,"h":4609.12,"l":3584.87,"c":3584.87,"v":9},{"d":"2016-01-22","o":3584.87,"h":4609.12,"l":3584.87,"c":4096.99,"v":5},{"d":"2016-01-25","o":4609.12,"h":5121.24,"l":4096.99,"c":4609.12,"v":15},{"d":"2016-01-26","o":4096.99,"h":5121.24,"l":4096.99,"c":4609.12,"v":27},{"d":"2016-01-27","o":5121.24,"h":5121.24,"l":4609.12,"c":4609.12,"v":8},{"d":"2016-01-28","o":4609.12,"h":5121.24,"l":4609.12,"c":4609.12,"v":9},{"d":"2016-01-29","o":5121.24,"h":5121.24,"l":4609.12,"c":4609.12,"v":10},{"d":"2016-02-01","o":4609.12,"h":5121.24,"l":4609.12,"c":4609.12,"v":3},{"d":"2016-02-02","o":5121.24,"h":5121.24,"l":4609.12,"c":5121.24,"v":4},{"d":"2016-02-03","o":5121.24,"h":5633.37,"l":5121.24,"c":5121.24,"v":23},{"d":"2016-02-04","o":5633.37,"h":7681.86,"l":5121.24,"c":7169.74,"v":54},{"d":"2016-02-05","o":7169.74,"h":7681.86,"l":6145.49,"c":6657.61,"v":16},{"d":"2016-02-08","o":6145.49,"h":6657.61,"l":5633.37,"c":5633.37,"v":12},{"d":"2016-02-09","o":5633.37,"h":6657.61,"l":5633.37,"c":5633.37,"v":14},{"d":"2016-02-10","o":5633.37,"h":6145.49,"l":5633.37,"c":6145.49,"v":11},{"d":"2016-02-11","o":5633.37,"h":6145.49,"l":5633.37,"c":6145.49,"v":9},{"d":"2016-02-12","o":6145.49,"h":6657.61,"l":6145.49,"c":6145.49,"v":9},{"d":"2016-02-16","o":6145.49,"h":6657.61,"l":6145.49,"c":6657.61,"v":8},{"d":"2016-02-17","o":6657.61,"h":6657.61,"l":6145.49,"c":6657.61,"v":7},{"d":"2016-02-18","o":7169.74,"h":7169.74,"l":6657.61,"c":6657.61,"v":14},{"d":"2016-02-19","o":7169.74,"h":7681.86,"l":7169.74,"c":7681.86,"v":22},{"d":"2016-02-22","o":8193.99,"h":8706.11,"l":7681.86,"c":8706.11,"v":33},{"d":"2016-02-23","o":8706.11,"h":10242.48,"l":8706.11,"c":9730.36,"v":54},{"d":"2016-02-24","o":10242.48,"h":10242.48,"l":8706.11,"c":9218.23,"v":43},{"d":"2016-02-25","o":9218.23,"h":9730.36,"l":8193.99,"c":8706.11,"v":35},{"d":"2016-02-26","o":7681.86,"h":8706.11,"l":7681.86,"c":7681.86,"v":21},{"d":"2016-02-29","o":7681.86,"h":8193.99,"l":7169.74,"c":7169.74,"v":19},{"d":"2016-03-01","o":7681.86,"h":8193.99,"l":7169.74,"c":8193.99,"v":22},{"d":"2016-03-02","o":8193.99,"h":8706.11,"l":7681.86,"c":8193.99,"v":12},{"d":"2016-03-03","o":8706.11,"h":8706.11,"l":8193.99,"c":8193.99,"v":14},{"d":"2016-03-04","o":8193.99,"h":8706.11,"l":7681.86,"c":7681.86,"v":11},{"d":"2016-03-07","o":8193.99,"h":8193.99,"l":7681.86,"c":8193.99,"v":14},{"d":"2016-03-08","o":8193.99,"h":8193.99,"l":7681.86,"c":7681.86,"v":10},{"d":"2016-03-09","o":8193.99,"h":8193.99,"l":7681.86,"c":8193.99,"v":8},{"d":"2016-03-10","o":8193.99,"h":9218.23,"l":8193.99,"c":8193.99,"v":15},{"d":"2016-03-11","o":8193.99,"h":8706.11,"l":7681.86,"c":8193.99,"v":10},{"d":"2016-03-14","o":8193.99,"h":8193.99,"l":7681.86,"c":8193.99,"v":5},{"d":"2016-03-15","o":8193.99,"h":8193.99,"l":7681.86,"c":8193.99,"v":7},{"d":"2016-03-16","o":8193.99,"h":8193.99,"l":8193.99,"c":8193.99,"v":5},{"d":"2016-03-17","o":7681.86,"h":8193.99,"l":6657.61,"c":7169.74,"v":42},{"d":"2016-03-18","o":6657.61,"h":7169.74,"l":6657.61,"c":6657.61,"v":16},{"d":"2016-03-21","o":6657.61,"h":8193.99,"l":6657.61,"c":7681.86,"v":8},{"d":"2016-03-22","o":7681.86,"h":7681.86,"l":7169.74,"c":7169.74,"v":14},{"d":"2016-03-23","o":7169.74,"h":7681.86,"l":6657.61,"c":6657.61,"v":14},{"d":"2016-03-24","o":7169.74,"h":7169.74,"l":6657.61,"c":6657.61,"v":15},{"d":"2016-03-28","o":6657.61,"h":7169.74,"l":5633.37,"c":6145.49,"v":18},{"d":"2016-03-29","o":6145.49,"h":6657.61,"l":6145.49,"c":6657.61,"v":9},{"d":"2016-03-30","o":6657.61,"h":7169.74,"l":6657.61,"c":6657.61,"v":13},{"d":"2016-03-31","o":6657.61,"h":7169.74,"l":6657.61,"c":6657.61,"v":7},{"d":"2016-04-01","o":6657.61,"h":7169.74,"l":6145.49,"c":6145.49,"v":9},{"d":"2016-04-04","o":7169.74,"h":7681.86,"l":6657.61,"c":6657.61,"v":29},{"d":"2016-04-05","o":6657.61,"h":7169.74,"l":6145.49,"c":6657.61,"v":7},{"d":"2016-04-06","o":7169.74,"h":7169.74,"l":6657.61,"c":6657.61,"v":7},{"d":"2016-04-07","o":7169.74,"h":7169.74,"l":6657.61,"c":6657.61,"v":4},{"d":"2016-04-08","o":7169.74,"h":7169.74,"l":6657.61,"c":6657.61,"v":4},{"d":"2016-04-11","o":6657.61,"h":7169.74,"l":6657.61,"c":6657.61,"v":11},{"d":"2016-04-12","o":6657.61,"h":7169.74,"l":6657.61,"c":6657.61,"v":12},{"d":"2016-04-13","o":6657.61,"h":7169.74,"l":6657.61,"c":7169.74,"v":7},{"d":"2016-04-14","o":7169.74,"h":7169.74,"l":7169.74,"c":7169.74,"v":5},{"d":"2016-04-15","o":7169.74,"h":7169.74,"l":7169.74,"c":7169.74,"v":16},{"d":"2016-04-18","o":7169.74,"h":7169.74,"l":7169.74,"c":7169.74,"v":7},{"d":"2016-04-19","o":7169.74,"h":7169.74,"l":7169.74,"c":7169.74,"v":6},{"d":"2016-04-20","o":7169.74,"h":7169.74,"l":7169.74,"c":7169.74,"v":4},{"d":"2016-04-21","o":6657.61,"h":7169.74,"l":6657.61,"c":7169.74,"v":4},{"d":"2016-04-22","o":7169.74,"h":7169.74,"l":6657.61,"c":7169.74,"v":5},{"d":"2016-04-25","o":7169.74,"h":7169.74,"l":7169.74,"c":7169.74,"v":3},{"d":"2016-04-26","o":7169.74,"h":8193.99,"l":7169.74,"c":7681.86,"v":41},{"d":"2016-04-27","o":8193.99,"h":8193.99,"l":7169.74,"c":7169.74,"v":17},{"d":"2016-04-28","o":7169.74,"h":7681.86,"l":7169.74,"c":7169.74,"v":11},{"d":"2016-04-29","o":7169.74,"h":7169.74,"l":7169.74,"c":7169.74,"v":10},{"d":"2016-05-02","o":7169.74,"h":7169.74,"l":7169.74,"c":7169.74,"v":7},{"d":"2016-05-03","o":7169.74,"h":7169.74,"l":6657.61,"c":7169.74,"v":20},{"d":"2016-05-04","o":6657.61,"h":7169.74,"l":6657.61,"c":6657.61,"v":12},{"d":"2016-05-05","o":6657.61,"h":6657.61,"l":6145.49,"c":6145.49,"v":10},{"d":"2016-05-06","o":6657.61,"h":6657.61,"l":6145.49,"c":6145.49,"v":4},{"d":"2016-05-09","o":6145.49,"h":6145.49,"l":6145.49,"c":6145.49,"v":7},{"d":"2016-05-10","o":6145.49,"h":6657.61,"l":6145.49,"c":6145.49,"v":3},{"d":"2016-05-11","o":6145.49,"h":6657.61,"l":6145.49,"c":6145.49,"v":7},{"d":"2016-05-12","o":6145.49,"h":6657.61,"l":5633.37,"c":5633.37,"v":8},{"d":"2016-05-13","o":6145.49,"h":6145.49,"l":5633.37,"c":5633.37,"v":4},{"d":"2016-05-16","o":6145.49,"h":6145.49,"l":5633.37,"c":5633.37,"v":7},{"d":"2016-05-17","o":5633.37,"h":6657.61,"l":5633.37,"c":6145.49,"v":5},{"d":"2016-05-18","o":6657.61,"h":6657.61,"l":6145.49,"c":6145.49,"v":6},{"d":"2016-05-19","o":6145.49,"h":6145.49,"l":5633.37,"c":5633.37,"v":7},{"d":"2016-05-20","o":5633.37,"h":6657.61,"l":5633.37,"c":5633.37,"v":8},{"d":"2016-05-23","o":5633.37,"h":6145.49,"l":5633.37,"c":6145.49,"v":7},{"d":"2016-05-24","o":6145.49,"h":6657.61,"l":5633.37,"c":6145.49,"v":5},{"d":"2016-05-25","o":6145.49,"h":6145.49,"l":6145.49,"c":6145.49,"v":4},{"d":"2016-05-26","o":6145.49,"h":6145.49,"l":6145.49,"c":6145.49,"v":11},{"d":"2016-05-27","o":6145.49,"h":6657.61,"l":6145.49,"c":6145.49,"v":6},{"d":"2016-05-31","o":6145.49,"h":6145.49,"l":6145.49,"c":6145.49,"v":7},{"d":"2016-06-01","o":6145.49,"h":6145.49,"l":6145.49,"c":6145.49,"v":3},{"d":"2016-06-02","o":6145.49,"h":6145.49,"l":5633.37,"c":6145.49,"v":10},{"d":"2016-06-03","o":6145.49,"h":6145.49,"l":6145.49,"c":6145.49,"v":15},{"d":"2016-06-06","o":6145.49,"h":6145.49,"l":6145.49,"c":6145.49,"v":1},{"d":"2016-06-07","o":6145.49,"h":6145.49,"l":6145.49,"c":6145.49,"v":4},{"d":"2016-06-08","o":6145.49,"h":7169.74,"l":6145.49,"c":6657.61,"v":70},{"d":"2016-06-09","o":7169.74,"h":7169.74,"l":6145.49,"c":6145.49,"v":31},{"d":"2016-06-10","o":6657.61,"h":6657.61,"l":6145.49,"c":6145.49,"v":13},{"d":"2016-06-13","o":6145.49,"h":6145.49,"l":6145.49,"c":6145.49,"v":9},{"d":"2016-06-14","o":6145.49,"h":6145.49,"l":5633.37,"c":5633.37,"v":10},{"d":"2016-06-15","o":5633.37,"h":6145.49,"l":5633.37,"c":5633.37,"v":17},{"d":"2016-06-16","o":5633.37,"h":5633.37,"l":5633.37,"c":5633.37,"v":8},{"d":"2016-06-17","o":5633.37,"h":5633.37,"l":5633.37,"c":5633.37,"v":8},{"d":"2016-06-20","o":5633.37,"h":6657.61,"l":5633.37,"c":6145.49,"v":26},{"d":"2016-06-21","o":6145.49,"h":6657.61,"l":6145.49,"c":6145.49,"v":11},{"d":"2016-06-22","o":6657.61,"h":7169.74,"l":5633.37,"c":6657.61,"v":29},{"d":"2016-06-23","o":6657.61,"h":6657.61,"l":5633.37,"c":6145.49,"v":15},{"d":"2016-06-24","o":5633.37,"h":6657.61,"l":5121.24,"c":6145.49,"v":15},{"d":"2016-06-27","o":6145.49,"h":6145.49,"l":5633.37,"c":6145.49,"v":11},{"d":"2016-06-28","o":6145.49,"h":6145.49,"l":5633.37,"c":5633.37,"v":13},{"d":"2016-06-29","o":5633.37,"h":6145.49,"l":5633.37,"c":6145.49,"v":11},{"d":"2016-06-30","o":6145.49,"h":6145.49,"l":5633.37,"c":6145.49,"v":5},{"d":"2016-07-01","o":6145.49,"h":6145.49,"l":6145.49,"c":6145.49,"v":5},{"d":"2016-07-05","o":6145.49,"h":6145.49,"l":5633.37,"c":6145.49,"v":12},{"d":"2016-07-06","o":6145.49,"h":6145.49,"l":5633.37,"c":5633.37,"v":6},{"d":"2016-07-07","o":5633.37,"h":6145.49,"l":5633.37,"c":6145.49,"v":4},{"d":"2016-07-08","o":6145.49,"h":6145.49,"l":5633.37,"c":6145.49,"v":4},{"d":"2016-07-11","o":6145.49,"h":6657.61,"l":5633.37,"c":6145.49,"v":40},{"d":"2016-07-12","o":6145.49,"h":6657.61,"l":6145.49,"c":6657.61,"v":11},{"d":"2016-07-13","o":6657.61,"h":6657.61,"l":6657.61,"c":6657.61,"v":16},{"d":"2016-07-14","o":6657.61,"h":6657.61,"l":6145.49,"c":6145.49,"v":6},{"d":"2016-07-15","o":6145.49,"h":6657.61,"l":6145.49,"c":6145.49,"v":6},{"d":"2016-07-18","o":6657.61,"h":6657.61,"l":6145.49,"c":6145.49,"v":10},{"d":"2016-07-19","o":6657.61,"h":6657.61,"l":6145.49,"c":6657.61,"v":6},{"d":"2016-07-20","o":6145.49,"h":6657.61,"l":6145.49,"c":6657.61,"v":5},{"d":"2016-07-21","o":6657.61,"h":6657.61,"l":6145.49,"c":6657.61,"v":13},{"d":"2016-07-22","o":6657.61,"h":6657.61,"l":6145.49,"c":6145.49,"v":3},{"d":"2016-07-25","o":6145.49,"h":6657.61,"l":5633.37,"c":6657.61,"v":17},{"d":"2016-07-26","o":6145.49,"h":6657.61,"l":6145.49,"c":6145.49,"v":5},{"d":"2016-07-27","o":6657.61,"h":7681.86,"l":6657.61,"c":7169.74,"v":64},{"d":"2016-07-28","o":7169.74,"h":7169.74,"l":6657.61,"c":6657.61,"v":22},{"d":"2016-07-29","o":7169.74,"h":7169.74,"l":6657.61,"c":6657.61,"v":12},{"d":"2016-08-01","o":7169.74,"h":7169.74,"l":6657.61,"c":6657.61,"v":32},{"d":"2016-08-02","o":6657.61,"h":7169.74,"l":6657.61,"c":7169.74,"v":19},{"d":"2016-08-03","o":7169.74,"h":8193.99,"l":7169.74,"c":7681.86,"v":55},{"d":"2016-08-04","o":8193.99,"h":9730.36,"l":7681.86,"c":9218.23,"v":125},{"d":"2016-08-05","o":9730.36,"h":9730.36,"l":8706.11,"c":9730.36,"v":89},{"d":"2016-08-08","o":9730.36,"h":10242.48,"l":9218.23,"c":9218.23,"v":40},{"d":"2016-08-09","o":9218.23,"h":9730.36,"l":8706.11,"c":9218.23,"v":13},{"d":"2016-08-10","o":9218.23,"h":9730.36,"l":8706.11,"c":8706.11,"v":12},{"d":"2016-08-11","o":8706.11,"h":9730.36,"l":8706.11,"c":9218.23,"v":33},{"d":"2016-08-12","o":9218.23,"h":9218.23,"l":8193.99,"c":9218.23,"v":17},{"d":"2016-08-15","o":9730.36,"h":9730.36,"l":8706.11,"c":8706.11,"v":20},{"d":"2016-08-16","o":8706.11,"h":8706.11,"l":7169.74,"c":8193.99,"v":29},{"d":"2016-08-17","o":7681.86,"h":8193.99,"l":7681.86,"c":8193.99,"v":16},{"d":"2016-08-18","o":7681.86,"h":8193.99,"l":6657.61,"c":6657.61,"v":60},{"d":"2016-08-19","o":6657.61,"h":7681.86,"l":6657.61,"c":7169.74,"v":22},{"d":"2016-08-22","o":7169.74,"h":9730.36,"l":6657.61,"c":8706.11,"v":85},{"d":"2016-08-23","o":10242.48,"h":11266.73,"l":9218.23,"c":9218.23,"v":155},{"d":"2016-08-24","o":9218.23,"h":11266.73,"l":9218.23,"c":9218.23,"v":196},{"d":"2016-08-25","o":10242.48,"h":10242.48,"l":8706.11,"c":8706.11,"v":49},{"d":"2016-08-26","o":9218.23,"h":9218.23,"l":8193.99,"c":8706.11,"v":45},{"d":"2016-08-29","o":8407.37,"h":8535.4,"l":7724.54,"c":8279.34,"v":69},{"d":"2016-08-30","o":8364.69,"h":8492.73,"l":7425.8,"c":7553.83,"v":86},{"d":"2016-08-31","o":6444.23,"h":6444.23,"l":5761.4,"c":6230.84,"v":309},{"d":"2016-09-01","o":6188.17,"h":6273.52,"l":5804.07,"c":5889.43,"v":92},{"d":"2016-09-02","o":5974.78,"h":6188.17,"l":5889.43,"c":6060.14,"v":32},{"d":"2016-09-06","o":6102.81,"h":6145.49,"l":5761.4,"c":5932.1,"v":51},{"d":"2016-09-07","o":5846.75,"h":6060.14,"l":5804.07,"c":5846.75,"v":41},{"d":"2016-09-08","o":5889.43,"h":5974.78,"l":5804.07,"c":5974.78,"v":18},{"d":"2016-09-09","o":5846.75,"h":5974.78,"l":5761.4,"c":5889.43,"v":24},{"d":"2016-09-12","o":5804.07,"h":5932.1,"l":5718.72,"c":5846.75,"v":22},{"d":"2016-09-13","o":5889.43,"h":5889.43,"l":5548.01,"c":5633.37,"v":36},{"d":"2016-09-14","o":5676.04,"h":5846.75,"l":5590.69,"c":5676.04,"v":19},{"d":"2016-09-15","o":5718.72,"h":5974.78,"l":5334.63,"c":5633.37,"v":60},{"d":"2016-09-16","o":5633.37,"h":6316.2,"l":5462.66,"c":6316.2,"v":56},{"d":"2016-09-19","o":6188.17,"h":6188.17,"l":5804.07,"c":5804.07,"v":28},{"d":"2016-09-20","o":5846.75,"h":5974.78,"l":5590.69,"c":5633.37,"v":23},{"d":"2016-09-21","o":5676.04,"h":5804.07,"l":5633.37,"c":5676.04,"v":13},{"d":"2016-09-22","o":5676.04,"h":5804.07,"l":5590.69,"c":5590.69,"v":15},{"d":"2016-09-23","o":5590.69,"h":5761.4,"l":5291.95,"c":5291.95,"v":30},{"d":"2016-09-26","o":5334.63,"h":5505.33,"l":5291.95,"c":5334.63,"v":15},{"d":"2016-09-27","o":5377.3,"h":5548.01,"l":5377.3,"c":5548.01,"v":9},{"d":"2016-09-28","o":5419.98,"h":5633.37,"l":5419.98,"c":5505.33,"v":7},{"d":"2016-09-29","o":5505.33,"h":5633.37,"l":5377.3,"c":5377.3,"v":14},{"d":"2016-09-30","o":5334.63,"h":5462.66,"l":5334.63,"c":5377.3,"v":6},{"d":"2016-10-03","o":5334.63,"h":5377.3,"l":5163.92,"c":5249.27,"v":23},{"d":"2016-10-04","o":5249.27,"h":5291.95,"l":4779.83,"c":4950.53,"v":38},{"d":"2016-10-05","o":5035.89,"h":5121.24,"l":4865.18,"c":5078.56,"v":8},{"d":"2016-10-06","o":4993.21,"h":5035.89,"l":4907.86,"c":4907.86,"v":3},{"d":"2016-10-07","o":4907.86,"h":5035.89,"l":4737.15,"c":4865.18,"v":10},{"d":"2016-10-10","o":4779.83,"h":5291.95,"l":4779.83,"c":5121.24,"v":15},{"d":"2016-10-11","o":5121.24,"h":5121.24,"l":4822.5,"c":4950.53,"v":5},{"d":"2016-10-12","o":4950.53,"h":5035.89,"l":4950.53,"c":4950.53,"v":5},{"d":"2016-10-13","o":4907.86,"h":5121.24,"l":4865.18,"c":4907.86,"v":7},{"d":"2016-10-14","o":4950.53,"h":4950.53,"l":4694.47,"c":4779.83,"v":7},{"d":"2016-10-17","o":4779.83,"h":4779.83,"l":4651.79,"c":4694.47,"v":11},{"d":"2016-10-18","o":4694.47,"h":4907.86,"l":4651.79,"c":4694.47,"v":8},{"d":"2016-10-19","o":4737.15,"h":4950.53,"l":4737.15,"c":4779.83,"v":5},{"d":"2016-10-20","o":4779.83,"h":4822.5,"l":4523.76,"c":4523.76,"v":15},{"d":"2016-10-21","o":4523.76,"h":4566.44,"l":4395.73,"c":4523.76,"v":15},{"d":"2016-10-24","o":4481.09,"h":4523.76,"l":4225.02,"c":4267.7,"v":14},{"d":"2016-10-25","o":4267.7,"h":4523.76,"l":4267.7,"c":4438.41,"v":18},{"d":"2016-10-26","o":4395.73,"h":4907.86,"l":4395.73,"c":4609.12,"v":8},{"d":"2016-10-27","o":4609.12,"h":4609.12,"l":4310.38,"c":4353.06,"v":5},{"d":"2016-10-28","o":4267.7,"h":4438.41,"l":4139.67,"c":4267.7,"v":14},{"d":"2016-10-31","o":4395.73,"h":4438.41,"l":4054.32,"c":4182.35,"v":13},{"d":"2016-11-01","o":4267.7,"h":4353.06,"l":3840.93,"c":3926.29,"v":29},{"d":"2016-11-02","o":3926.29,"h":4139.67,"l":3115.42,"c":3499.52,"v":42},{"d":"2016-11-03","o":3542.19,"h":3542.19,"l":3158.1,"c":3328.81,"v":47},{"d":"2016-11-04","o":3328.81,"h":3627.55,"l":3328.81,"c":3542.19,"v":13},{"d":"2016-11-07","o":3755.58,"h":4011.64,"l":3712.9,"c":3798.25,"v":17},{"d":"2016-11-08","o":3670.22,"h":3840.93,"l":3584.87,"c":3755.58,"v":7},{"d":"2016-11-09","o":3499.52,"h":3840.93,"l":3414.16,"c":3798.25,"v":9},{"d":"2016-11-10","o":3840.93,"h":3840.93,"l":3670.22,"c":3840.93,"v":18},{"d":"2016-11-11","o":3926.29,"h":4054.32,"l":3712.9,"c":3883.61,"v":20},{"d":"2016-11-14","o":3840.93,"h":4011.64,"l":3584.87,"c":3840.93,"v":13},{"d":"2016-11-15","o":3798.25,"h":3840.93,"l":3712.9,"c":3798.25,"v":12},{"d":"2016-11-16","o":3712.9,"h":3840.93,"l":3584.87,"c":3755.58,"v":13},{"d":"2016-11-17","o":3840.93,"h":4011.64,"l":3627.55,"c":3670.22,"v":11},{"d":"2016-11-18","o":3670.22,"h":3712.9,"l":3414.16,"c":3499.52,"v":20},{"d":"2016-11-21","o":3627.55,"h":3712.9,"l":3499.52,"c":3627.55,"v":11},{"d":"2016-11-22","o":3627.55,"h":3798.25,"l":3584.87,"c":3798.25,"v":14},{"d":"2016-11-23","o":3798.25,"h":3798.25,"l":3584.87,"c":3712.9,"v":6},{"d":"2016-11-25","o":3712.9,"h":3712.9,"l":3584.87,"c":3627.55,"v":5},{"d":"2016-11-28","o":3584.87,"h":3670.22,"l":3584.87,"c":3584.87,"v":12},{"d":"2016-11-29","o":3584.87,"h":3670.22,"l":3584.87,"c":3627.55,"v":9},{"d":"2016-11-30","o":3584.87,"h":3627.55,"l":3499.52,"c":3499.52,"v":15},{"d":"2016-12-01","o":3542.19,"h":3584.87,"l":3499.52,"c":3499.52,"v":10},{"d":"2016-12-02","o":3456.84,"h":3499.52,"l":3371.48,"c":3414.16,"v":19},{"d":"2016-12-05","o":3414.16,"h":3798.25,"l":3414.16,"c":3499.52,"v":23},{"d":"2016-12-06","o":3456.84,"h":3627.55,"l":3414.16,"c":3542.19,"v":34},{"d":"2016-12-07","o":3798.25,"h":3798.25,"l":3414.16,"c":3670.22,"v":27},{"d":"2016-12-08","o":3542.19,"h":3883.61,"l":3542.19,"c":3584.87,"v":43},{"d":"2016-12-09","o":3627.55,"h":3926.29,"l":3627.55,"c":3712.9,"v":22},{"d":"2016-12-12","o":3712.9,"h":3755.58,"l":3627.55,"c":3670.22,"v":11},{"d":"2016-12-13","o":3627.55,"h":3627.55,"l":3584.87,"c":3584.87,"v":8},{"d":"2016-12-14","o":3584.87,"h":3627.55,"l":3243.45,"c":3456.84,"v":38},{"d":"2016-12-15","o":3414.16,"h":3414.16,"l":3243.45,"c":3328.81,"v":17},{"d":"2016-12-16","o":3286.13,"h":3286.13,"l":3243.45,"c":3243.45,"v":29},{"d":"2016-12-19","o":3286.13,"h":3414.16,"l":3030.07,"c":3158.1,"v":38},{"d":"2016-12-20","o":3115.42,"h":3200.78,"l":3072.74,"c":3072.74,"v":15},{"d":"2016-12-21","o":3072.74,"h":3243.45,"l":2987.39,"c":3115.42,"v":30},{"d":"2016-12-22","o":3072.74,"h":3072.74,"l":2774.01,"c":2944.71,"v":32},{"d":"2016-12-23","o":2902.04,"h":3414.16,"l":2902.04,"c":3243.45,"v":82},{"d":"2016-12-27","o":3286.13,"h":3328.81,"l":3158.1,"c":3200.78,"v":35},{"d":"2016-12-28","o":3243.45,"h":3243.45,"l":3030.07,"c":3072.74,"v":15},{"d":"2016-12-29","o":3030.07,"h":3072.74,"l":2859.36,"c":2944.71,"v":25},{"d":"2016-12-30","o":2944.71,"h":2987.39,"l":2859.36,"c":2944.71,"v":25},{"d":"2017-01-03","o":2944.71,"h":3072.74,"l":2902.04,"c":2944.71,"v":24},{"d":"2017-01-04","o":2944.71,"h":3200.78,"l":2944.71,"c":3030.07,"v":31},{"d":"2017-01-05","o":3158.1,"h":3328.81,"l":3158.1,"c":3286.13,"v":30},{"d":"2017-01-06","o":3414.16,"h":3414.16,"l":3200.78,"c":3243.45,"v":19},{"d":"2017-01-09","o":3200.78,"h":3200.78,"l":3115.42,"c":3200.78,"v":10},{"d":"2017-01-10","o":3286.13,"h":3286.13,"l":3158.1,"c":3243.45,"v":20},{"d":"2017-01-11","o":3200.78,"h":3627.55,"l":3200.78,"c":3414.16,"v":57},{"d":"2017-01-12","o":3456.84,"h":3584.87,"l":3328.81,"c":3499.52,"v":27},{"d":"2017-01-13","o":3627.55,"h":3883.61,"l":3542.19,"c":3755.58,"v":88},{"d":"2017-01-17","o":3755.58,"h":3968.96,"l":3456.84,"c":3499.52,"v":74},{"d":"2017-01-18","o":3542.19,"h":3542.19,"l":3158.1,"c":3243.45,"v":73},{"d":"2017-01-19","o":3243.45,"h":3371.48,"l":3158.1,"c":3158.1,"v":16},{"d":"2017-01-20","o":3158.1,"h":3158.1,"l":2902.04,"c":2944.71,"v":123},{"d":"2017-01-23","o":3030.07,"h":3030.07,"l":2774.01,"c":2859.36,"v":77},{"d":"2017-01-24","o":2859.36,"h":2859.36,"l":2517.94,"c":2731.33,"v":115},{"d":"2017-01-25","o":2902.04,"h":2944.71,"l":2603.3,"c":2944.71,"v":25},{"d":"2017-01-26","o":2859.36,"h":3243.45,"l":2774.01,"c":2816.68,"v":102},{"d":"2017-01-27","o":2944.71,"h":2944.71,"l":2774.01,"c":2902.04,"v":10},{"d":"2017-01-30","o":2987.39,"h":2987.39,"l":2688.65,"c":2816.68,"v":28},{"d":"2017-01-31","o":2816.68,"h":2944.71,"l":2645.97,"c":2944.71,"v":14},{"d":"2017-02-01","o":2816.68,"h":2859.36,"l":2688.65,"c":2731.33,"v":13},{"d":"2017-02-02","o":2475.27,"h":2475.27,"l":1664.4,"c":1835.11,"v":593},{"d":"2017-02-03","o":1920.47,"h":2005.82,"l":1835.11,"c":1920.47,"v":252},{"d":"2017-02-06","o":2005.82,"h":2005.82,"l":1835.11,"c":1877.79,"v":77},{"d":"2017-02-07","o":1877.79,"h":1920.47,"l":1835.11,"c":1877.79,"v":67},{"d":"2017-02-08","o":1877.79,"h":2005.82,"l":1835.11,"c":1920.47,"v":113},{"d":"2017-02-09","o":1920.47,"h":1963.14,"l":1920.47,"c":1920.47,"v":40},{"d":"2017-02-10","o":1963.14,"h":1963.14,"l":1835.11,"c":1920.47,"v":29},{"d":"2017-02-13","o":1877.79,"h":2219.2,"l":1877.79,"c":2176.53,"v":209},{"d":"2017-02-14","o":2219.2,"h":2219.2,"l":2133.85,"c":2219.2,"v":46},{"d":"2017-02-15","o":2133.85,"h":2133.85,"l":2048.5,"c":2091.17,"v":32},{"d":"2017-02-16","o":1877.79,"h":2176.53,"l":1877.79,"c":1963.14,"v":35},{"d":"2017-02-17","o":1920.47,"h":2048.5,"l":1920.47,"c":1963.14,"v":18},{"d":"2017-02-21","o":1963.14,"h":2219.2,"l":1963.14,"c":2091.17,"v":70},{"d":"2017-02-22","o":2005.82,"h":2219.2,"l":2005.82,"c":2091.17,"v":48},{"d":"2017-02-23","o":2048.5,"h":2133.85,"l":2048.5,"c":2133.85,"v":24},{"d":"2017-02-24","o":2133.85,"h":2133.85,"l":2048.5,"c":2133.85,"v":28},{"d":"2017-02-27","o":2091.17,"h":2133.85,"l":2005.82,"c":2048.5,"v":27},{"d":"2017-02-28","o":2048.5,"h":2133.85,"l":2005.82,"c":2048.5,"v":14},{"d":"2017-03-01","o":2133.85,"h":2133.85,"l":2048.5,"c":2091.17,"v":34},{"d":"2017-03-02","o":2005.82,"h":2219.2,"l":2005.82,"c":2133.85,"v":41},{"d":"2017-03-03","o":2133.85,"h":2133.85,"l":2091.17,"c":2133.85,"v":20},{"d":"2017-03-06","o":2091.17,"h":2475.27,"l":2091.17,"c":2347.24,"v":189},{"d":"2017-03-07","o":2389.91,"h":2432.59,"l":2219.2,"c":2389.91,"v":77},{"d":"2017-03-08","o":2432.59,"h":2432.59,"l":2261.88,"c":2261.88,"v":35},{"d":"2017-03-09","o":2347.24,"h":2389.91,"l":2133.85,"c":2347.24,"v":47},{"d":"2017-03-10","o":2347.24,"h":2347.24,"l":2219.2,"c":2219.2,"v":27},{"d":"2017-03-13","o":2347.24,"h":2347.24,"l":2219.2,"c":2304.56,"v":28},{"d":"2017-03-14","o":2304.56,"h":2389.91,"l":2261.88,"c":2304.56,"v":15},{"d":"2017-03-15","o":2261.88,"h":2347.24,"l":2219.2,"c":2219.2,"v":22},{"d":"2017-03-16","o":2219.2,"h":2347.24,"l":2219.2,"c":2304.56,"v":12},{"d":"2017-03-17","o":2304.56,"h":2688.65,"l":2261.88,"c":2432.59,"v":200},{"d":"2017-03-20","o":2347.24,"h":2517.94,"l":2304.56,"c":2347.24,"v":52},{"d":"2017-03-21","o":2304.56,"h":2389.91,"l":2261.88,"c":2347.24,"v":25},{"d":"2017-03-22","o":2389.91,"h":2432.59,"l":2261.88,"c":2261.88,"v":21},{"d":"2017-03-23","o":2304.56,"h":2347.24,"l":2219.2,"c":2261.88,"v":34},{"d":"2017-03-24","o":2219.2,"h":2219.2,"l":2133.85,"c":2176.53,"v":26},{"d":"2017-03-27","o":2347.24,"h":2475.27,"l":2261.88,"c":2347.24,"v":35},{"d":"2017-03-28","o":2432.59,"h":2475.27,"l":2347.24,"c":2347.24,"v":15},{"d":"2017-03-29","o":2347.24,"h":2389.91,"l":2261.88,"c":2347.24,"v":9},{"d":"2017-03-30","o":2389.91,"h":2389.91,"l":2261.88,"c":2261.88,"v":29},{"d":"2017-03-31","o":2347.24,"h":2432.59,"l":2261.88,"c":2347.24,"v":46},{"d":"2017-04-03","o":2261.88,"h":2389.91,"l":2261.88,"c":2389.91,"v":12},{"d":"2017-04-04","o":2389.91,"h":2389.91,"l":2261.88,"c":2304.56,"v":22},{"d":"2017-04-05","o":2304.56,"h":2304.56,"l":2261.88,"c":2261.88,"v":15},{"d":"2017-04-06","o":2261.88,"h":2304.56,"l":2005.82,"c":2048.5,"v":37},{"d":"2017-04-07","o":2176.53,"h":2176.53,"l":2048.5,"c":2133.85,"v":18},{"d":"2017-04-10","o":2304.56,"h":2304.56,"l":2133.85,"c":2261.88,"v":15},{"d":"2017-04-11","o":2219.2,"h":2603.3,"l":2176.53,"c":2389.91,"v":330},{"d":"2017-04-12","o":2987.39,"h":2987.39,"l":2389.91,"c":2517.94,"v":83},{"d":"2017-04-13","o":2517.94,"h":2560.62,"l":2261.88,"c":2347.24,"v":51},{"d":"2017-04-17","o":2475.27,"h":2475.27,"l":2261.88,"c":2475.27,"v":12},{"d":"2017-04-18","o":2389.91,"h":2475.27,"l":2261.88,"c":2432.59,"v":25},{"d":"2017-04-19","o":2347.24,"h":2432.59,"l":2304.56,"c":2347.24,"v":32},{"d":"2017-04-20","o":2304.56,"h":2645.97,"l":2304.56,"c":2432.59,"v":78},{"d":"2017-04-21","o":2475.27,"h":2560.62,"l":2432.59,"c":2475.27,"v":33},{"d":"2017-04-24","o":2560.62,"h":3200.78,"l":2475.27,"c":2987.39,"v":310},{"d":"2017-04-25","o":3158.1,"h":3584.87,"l":2902.04,"c":3072.74,"v":557},{"d":"2017-04-26","o":2859.36,"h":3115.42,"l":2774.01,"c":2944.71,"v":96},{"d":"2017-04-27","o":2987.39,"h":3030.07,"l":2816.68,"c":2859.36,"v":61},{"d":"2017-04-28","o":2859.36,"h":2987.39,"l":2731.33,"c":2859.36,"v":73},{"d":"2017-05-01","o":2859.36,"h":2944.71,"l":2603.3,"c":2688.65,"v":52},{"d":"2017-05-02","o":2645.97,"h":2902.04,"l":2560.62,"c":2859.36,"v":65},{"d":"2017-05-03","o":2816.68,"h":2902.04,"l":2688.65,"c":2902.04,"v":42},{"d":"2017-05-04","o":2902.04,"h":2902.04,"l":2688.65,"c":2902.04,"v":31},{"d":"2017-05-05","o":2902.04,"h":2902.04,"l":2517.94,"c":2731.33,"v":38},{"d":"2017-05-08","o":2645.97,"h":2774.01,"l":2603.3,"c":2731.33,"v":28},{"d":"2017-05-09","o":2731.33,"h":2731.33,"l":2603.3,"c":2731.33,"v":53},{"d":"2017-05-10","o":2731.33,"h":2816.68,"l":2603.3,"c":2688.65,"v":17},{"d":"2017-05-11","o":2603.3,"h":2688.65,"l":2560.62,"c":2645.97,"v":44},{"d":"2017-05-12","o":2603.3,"h":2816.68,"l":2603.3,"c":2731.33,"v":24},{"d":"2017-05-15","o":2688.65,"h":2731.33,"l":2603.3,"c":2731.33,"v":26},{"d":"2017-05-16","o":2731.33,"h":2731.33,"l":2517.94,"c":2560.62,"v":61},{"d":"2017-05-17","o":2517.94,"h":2645.97,"l":2304.56,"c":2304.56,"v":33},{"d":"2017-05-18","o":2176.53,"h":2347.24,"l":2176.53,"c":2219.2,"v":29},{"d":"2017-05-19","o":2219.2,"h":2261.88,"l":2219.2,"c":2261.88,"v":13},{"d":"2017-05-22","o":2261.88,"h":2347.24,"l":2176.53,"c":2347.24,"v":13},{"d":"2017-05-23","o":2304.56,"h":2432.59,"l":2261.88,"c":2304.56,"v":24},{"d":"2017-05-24","o":2304.56,"h":2347.24,"l":2261.88,"c":2347.24,"v":11},{"d":"2017-05-25","o":2347.24,"h":2347.24,"l":2304.56,"c":2347.24,"v":8},{"d":"2017-05-26","o":2304.56,"h":2347.24,"l":2304.56,"c":2304.56,"v":5},{"d":"2017-05-30","o":2347.24,"h":2432.59,"l":2347.24,"c":2432.59,"v":11},{"d":"2017-05-31","o":2347.24,"h":2774.01,"l":2347.24,"c":2517.94,"v":128},{"d":"2017-06-01","o":2560.62,"h":2560.62,"l":2219.2,"c":2261.88,"v":113},{"d":"2017-06-02","o":2261.88,"h":2304.56,"l":2176.53,"c":2176.53,"v":74},{"d":"2017-06-05","o":2176.53,"h":2304.56,"l":2133.85,"c":2219.2,"v":25},{"d":"2017-06-06","o":2176.53,"h":2261.88,"l":2133.85,"c":2261.88,"v":39},{"d":"2017-06-07","o":2176.53,"h":2219.2,"l":2176.53,"c":2219.2,"v":19},{"d":"2017-06-08","o":2176.53,"h":2219.2,"l":2176.53,"c":2176.53,"v":15},{"d":"2017-06-09","o":2219.2,"h":2219.2,"l":2176.53,"c":2219.2,"v":37},{"d":"2017-06-12","o":2176.53,"h":2219.2,"l":2176.53,"c":2176.53,"v":28},{"d":"2017-06-13","o":2176.53,"h":2347.24,"l":2133.85,"c":2347.24,"v":120},{"d":"2017-06-14","o":2176.53,"h":2304.56,"l":2133.85,"c":2219.2,"v":79},{"d":"2017-06-15","o":2176.53,"h":2219.2,"l":2091.17,"c":2091.17,"v":42},{"d":"2017-06-16","o":2091.17,"h":2133.85,"l":2091.17,"c":2133.85,"v":20},{"d":"2017-06-19","o":2133.85,"h":2133.85,"l":2048.5,"c":2133.85,"v":14},{"d":"2017-06-20","o":2091.17,"h":2176.53,"l":2091.17,"c":2091.17,"v":24},{"d":"2017-06-21","o":2091.17,"h":2133.85,"l":1920.47,"c":2091.17,"v":40},{"d":"2017-06-22","o":2048.5,"h":2091.17,"l":2005.82,"c":2091.17,"v":14},{"d":"2017-06-23","o":2133.85,"h":2133.85,"l":2005.82,"c":2091.17,"v":16},{"d":"2017-06-26","o":2133.85,"h":2176.53,"l":2133.85,"c":2176.53,"v":22},{"d":"2017-06-27","o":2091.17,"h":2176.53,"l":2091.17,"c":2091.17,"v":9},{"d":"2017-06-28","o":2091.17,"h":2219.2,"l":2048.5,"c":2176.53,"v":14},{"d":"2017-06-29","o":2133.85,"h":2176.53,"l":2091.17,"c":2091.17,"v":4},{"d":"2017-06-30","o":2091.17,"h":2176.53,"l":2091.17,"c":2133.85,"v":7},{"d":"2017-07-03","o":2091.17,"h":2219.2,"l":2091.17,"c":2133.85,"v":23},{"d":"2017-07-05","o":2133.85,"h":2176.53,"l":2091.17,"c":2091.17,"v":16},{"d":"2017-07-06","o":2091.17,"h":2261.88,"l":2091.17,"c":2176.53,"v":57},{"d":"2017-07-07","o":2176.53,"h":2219.2,"l":2091.17,"c":2219.2,"v":39},{"d":"2017-07-10","o":2731.33,"h":3158.1,"l":2176.53,"c":2219.2,"v":1695},{"d":"2017-07-11","o":2048.5,"h":2133.85,"l":1963.14,"c":2048.5,"v":220},{"d":"2017-07-12","o":2048.5,"h":2091.17,"l":1920.47,"c":2048.5,"v":112},{"d":"2017-07-13","o":2048.5,"h":2048.5,"l":1963.14,"c":2005.82,"v":65},{"d":"2017-07-14","o":2005.82,"h":2048.5,"l":2005.82,"c":2048.5,"v":29},{"d":"2017-07-17","o":2048.5,"h":2048.5,"l":1963.14,"c":2048.5,"v":28},{"d":"2017-07-18","o":2005.82,"h":2005.82,"l":1920.47,"c":1963.14,"v":36},{"d":"2017-07-19","o":1963.14,"h":2048.5,"l":1963.14,"c":2005.82,"v":38},{"d":"2017-07-20","o":2048.5,"h":2048.5,"l":2005.82,"c":2048.5,"v":25},{"d":"2017-07-21","o":2048.5,"h":2091.17,"l":2005.82,"c":2048.5,"v":29},{"d":"2017-07-24","o":2091.17,"h":2091.17,"l":1963.14,"c":2048.5,"v":25},{"d":"2017-07-25","o":2048.5,"h":2048.5,"l":1963.14,"c":1963.14,"v":56},{"d":"2017-07-26","o":1963.14,"h":2048.5,"l":1877.79,"c":1920.47,"v":57},{"d":"2017-07-27","o":1920.47,"h":1920.47,"l":1749.76,"c":1792.43,"v":82},{"d":"2017-07-28","o":1792.43,"h":1920.47,"l":1792.43,"c":1920.47,"v":25},{"d":"2017-07-31","o":2005.82,"h":2005.82,"l":1792.43,"c":1792.43,"v":40},{"d":"2017-08-01","o":1792.43,"h":1877.79,"l":1792.43,"c":1835.11,"v":50},{"d":"2017-08-02","o":1877.79,"h":1877.79,"l":1792.43,"c":1877.79,"v":35},{"d":"2017-08-03","o":1835.11,"h":1835.11,"l":1749.76,"c":1749.76,"v":69},{"d":"2017-08-04","o":1792.43,"h":1835.11,"l":1707.08,"c":1707.08,"v":22},{"d":"2017-08-07","o":1707.08,"h":1792.43,"l":1621.73,"c":1664.4,"v":61},{"d":"2017-08-08","o":1707.08,"h":1749.76,"l":1621.73,"c":1707.08,"v":51},{"d":"2017-08-09","o":1664.4,"h":1749.76,"l":1621.73,"c":1621.73,"v":30},{"d":"2017-08-10","o":1621.73,"h":1664.4,"l":1536.37,"c":1579.05,"v":47},{"d":"2017-08-11","o":1621.73,"h":1749.76,"l":1280.31,"c":1749.76,"v":43},{"d":"2017-08-14","o":1792.43,"h":1920.47,"l":1707.08,"c":1877.79,"v":70},{"d":"2017-08-15","o":1835.11,"h":1835.11,"l":1707.08,"c":1749.76,"v":45},{"d":"2017-08-16","o":1707.08,"h":1749.76,"l":1493.7,"c":1579.05,"v":72},{"d":"2017-08-17","o":1536.37,"h":1707.08,"l":1536.37,"c":1621.73,"v":47},{"d":"2017-08-18","o":1621.73,"h":1749.76,"l":1536.37,"c":1707.08,"v":21},{"d":"2017-08-21","o":1664.4,"h":1749.76,"l":1536.37,"c":1579.05,"v":35},{"d":"2017-08-22","o":1579.05,"h":1664.4,"l":1536.37,"c":1536.37,"v":12},{"d":"2017-08-23","o":1621.73,"h":1707.08,"l":1579.05,"c":1579.05,"v":15},{"d":"2017-08-24","o":1579.05,"h":1621.73,"l":1579.05,"c":1621.73,"v":15},{"d":"2017-08-25","o":1621.73,"h":1664.4,"l":1579.05,"c":1579.05,"v":27},{"d":"2017-08-28","o":1579.05,"h":1707.08,"l":1579.05,"c":1621.73,"v":41},{"d":"2017-08-29","o":1621.73,"h":1664.4,"l":1579.05,"c":1579.05,"v":33},{"d":"2017-08-30","o":1579.05,"h":1621.73,"l":1536.37,"c":1536.37,"v":57},{"d":"2017-08-31","o":1579.05,"h":1579.05,"l":1536.37,"c":1536.37,"v":32},{"d":"2017-09-01","o":1536.37,"h":1579.05,"l":1536.37,"c":1579.05,"v":40},{"d":"2017-09-05","o":1579.05,"h":1579.05,"l":1493.7,"c":1579.05,"v":20},{"d":"2017-09-06","o":1579.05,"h":1621.73,"l":1493.7,"c":1493.7,"v":30},{"d":"2017-09-07","o":1493.7,"h":1579.05,"l":1493.7,"c":1493.7,"v":30},{"d":"2017-09-08","o":1493.7,"h":1493.7,"l":1408.34,"c":1451.02,"v":77},{"d":"2017-09-11","o":1408.34,"h":1451.02,"l":1365.66,"c":1365.66,"v":57},{"d":"2017-09-12","o":1365.66,"h":1451.02,"l":1365.66,"c":1451.02,"v":57},{"d":"2017-09-13","o":1322.99,"h":1451.02,"l":1280.31,"c":1365.66,"v":66},{"d":"2017-09-14","o":1365.66,"h":1408.34,"l":1365.66,"c":1408.34,"v":211},{"d":"2017-09-15","o":1408.34,"h":1621.73,"l":1408.34,"c":1408.34,"v":290},{"d":"2017-09-18","o":1408.34,"h":1493.7,"l":1408.34,"c":1408.34,"v":74},{"d":"2017-09-19","o":1408.34,"h":1493.7,"l":1365.66,"c":1365.66,"v":88},{"d":"2017-09-20","o":1365.66,"h":1451.02,"l":1322.99,"c":1408.34,"v":49},{"d":"2017-09-21","o":1408.34,"h":1451.02,"l":1408.34,"c":1451.02,"v":20},{"d":"2017-09-22","o":1451.02,"h":1451.02,"l":1365.66,"c":1451.02,"v":39},{"d":"2017-09-25","o":1451.02,"h":1792.43,"l":1408.34,"c":1536.37,"v":177},{"d":"2017-09-26","o":1536.37,"h":1579.05,"l":1365.66,"c":1408.34,"v":56},{"d":"2017-09-27","o":1408.34,"h":1493.7,"l":1365.66,"c":1408.34,"v":48},{"d":"2017-09-28","o":1408.34,"h":1451.02,"l":1408.34,"c":1408.34,"v":45},{"d":"2017-09-29","o":1408.34,"h":1451.02,"l":1365.66,"c":1365.66,"v":23},{"d":"2017-10-02","o":1365.66,"h":1451.02,"l":1322.99,"c":1322.99,"v":70},{"d":"2017-10-03","o":1408.34,"h":1408.34,"l":1365.66,"c":1408.34,"v":51},{"d":"2017-10-04","o":1365.66,"h":1451.02,"l":1365.66,"c":1365.66,"v":33},{"d":"2017-10-05","o":1365.66,"h":1408.34,"l":1322.99,"c":1365.66,"v":33},{"d":"2017-10-06","o":1365.66,"h":1408.34,"l":1322.99,"c":1408.34,"v":88},{"d":"2017-10-09","o":1365.66,"h":1579.05,"l":1365.66,"c":1365.66,"v":341},{"d":"2017-10-10","o":1408.34,"h":1536.37,"l":1408.34,"c":1451.02,"v":61},{"d":"2017-10-11","o":1451.02,"h":1451.02,"l":1365.66,"c":1365.66,"v":64},{"d":"2017-10-12","o":1365.66,"h":1536.37,"l":1365.66,"c":1451.02,"v":171},{"d":"2017-10-13","o":1451.02,"h":1579.05,"l":1408.34,"c":1408.34,"v":109},{"d":"2017-10-16","o":1408.34,"h":1451.02,"l":1408.34,"c":1408.34,"v":33},{"d":"2017-10-17","o":1493.7,"h":1493.7,"l":1408.34,"c":1408.34,"v":31},{"d":"2017-10-18","o":1408.34,"h":1408.34,"l":1365.66,"c":1365.66,"v":40},{"d":"2017-10-19","o":1365.66,"h":1408.34,"l":1322.99,"c":1408.34,"v":19},{"d":"2017-10-20","o":1408.34,"h":1408.34,"l":1365.66,"c":1408.34,"v":25},{"d":"2017-10-23","o":1408.34,"h":1408.34,"l":1365.66,"c":1408.34,"v":20},{"d":"2017-10-24","o":1408.34,"h":1408.34,"l":1365.66,"c":1408.34,"v":46},{"d":"2017-10-25","o":1408.34,"h":1408.34,"l":1365.66,"c":1365.66,"v":15},{"d":"2017-10-26","o":1365.66,"h":1365.66,"l":1322.99,"c":1365.66,"v":70},{"d":"2017-10-27","o":1365.66,"h":1365.66,"l":1322.99,"c":1365.66,"v":11},{"d":"2017-10-30","o":1365.66,"h":1365.66,"l":1280.31,"c":1280.31,"v":60},{"d":"2017-10-31","o":1322.99,"h":1322.99,"l":1280.31,"c":1322.99,"v":51},{"d":"2017-11-01","o":1322.99,"h":1322.99,"l":1280.31,"c":1280.31,"v":38},{"d":"2017-11-02","o":1280.31,"h":1451.02,"l":1280.31,"c":1322.99,"v":88},{"d":"2017-11-03","o":1322.99,"h":1493.7,"l":1322.99,"c":1365.66,"v":117},{"d":"2017-11-06","o":1365.66,"h":1451.02,"l":1322.99,"c":1451.02,"v":30},{"d":"2017-11-07","o":1451.02,"h":1451.02,"l":1365.66,"c":1408.34,"v":9},{"d":"2017-11-08","o":1365.66,"h":1493.7,"l":1365.66,"c":1408.34,"v":42},{"d":"2017-11-09","o":1408.34,"h":1451.02,"l":1408.34,"c":1451.02,"v":10},{"d":"2017-11-10","o":1408.34,"h":1451.02,"l":1322.99,"c":1365.66,"v":37},{"d":"2017-11-13","o":1365.66,"h":1408.34,"l":1365.66,"c":1365.66,"v":34},{"d":"2017-11-14","o":1408.34,"h":1408.34,"l":1280.31,"c":1365.66,"v":62},{"d":"2017-11-15","o":1322.99,"h":1365.66,"l":1280.31,"c":1365.66,"v":50},{"d":"2017-11-16","o":1322.99,"h":1408.34,"l":1322.99,"c":1365.66,"v":47},{"d":"2017-11-17","o":1365.66,"h":1408.34,"l":1365.66,"c":1365.66,"v":18},{"d":"2017-11-20","o":1365.66,"h":1365.66,"l":1322.99,"c":1322.99,"v":18},{"d":"2017-11-21","o":1322.99,"h":1365.66,"l":1322.99,"c":1322.99,"v":13},{"d":"2017-11-22","o":1322.99,"h":1365.66,"l":1322.99,"c":1322.99,"v":18},{"d":"2017-11-24","o":1322.99,"h":1365.66,"l":1322.99,"c":1365.66,"v":27},{"d":"2017-11-27","o":1322.99,"h":1493.7,"l":1322.99,"c":1451.02,"v":233},{"d":"2017-11-28","o":1493.7,"h":1493.7,"l":1365.66,"c":1493.7,"v":275},{"d":"2017-11-29","o":1451.02,"h":1451.02,"l":1365.66,"c":1365.66,"v":68},{"d":"2017-11-30","o":1365.66,"h":1451.02,"l":1365.66,"c":1365.66,"v":48},{"d":"2017-12-01","o":1365.66,"h":1408.34,"l":1322.99,"c":1408.34,"v":180},{"d":"2017-12-04","o":1408.34,"h":1664.4,"l":1408.34,"c":1579.05,"v":265},{"d":"2017-12-05","o":1493.7,"h":1536.37,"l":1365.66,"c":1365.66,"v":133},{"d":"2017-12-06","o":1365.66,"h":1451.02,"l":1322.99,"c":1365.66,"v":52},{"d":"2017-12-07","o":1365.66,"h":1408.34,"l":1365.66,"c":1365.66,"v":25},{"d":"2017-12-08","o":1365.66,"h":1835.11,"l":1365.66,"c":1536.37,"v":938},{"d":"2017-12-11","o":1579.05,"h":1664.4,"l":1408.34,"c":1408.34,"v":244},{"d":"2017-12-12","o":1408.34,"h":1451.02,"l":1365.66,"c":1408.34,"v":103},{"d":"2017-12-13","o":1451.02,"h":1493.7,"l":1322.99,"c":1322.99,"v":415},{"d":"2017-12-14","o":1322.99,"h":1408.34,"l":1322.99,"c":1322.99,"v":133},{"d":"2017-12-15","o":1493.7,"h":1493.7,"l":1322.99,"c":1365.66,"v":84},{"d":"2017-12-18","o":1365.66,"h":1408.34,"l":1322.99,"c":1365.66,"v":55},{"d":"2017-12-19","o":1408.34,"h":1408.34,"l":1322.99,"c":1365.66,"v":62},{"d":"2017-12-20","o":1365.66,"h":1536.37,"l":1365.66,"c":1451.02,"v":288},{"d":"2017-12-21","o":1451.02,"h":1536.37,"l":1451.02,"c":1536.37,"v":122},{"d":"2017-12-22","o":1536.37,"h":1621.73,"l":1451.02,"c":1579.05,"v":203},{"d":"2017-12-26","o":1621.73,"h":1621.73,"l":1365.66,"c":1536.37,"v":190},{"d":"2017-12-27","o":1536.37,"h":1536.37,"l":1451.02,"c":1536.37,"v":43},{"d":"2017-12-28","o":1408.34,"h":1579.05,"l":1408.34,"c":1493.7,"v":78},{"d":"2017-12-29","o":1408.34,"h":1493.7,"l":1408.34,"c":1493.7,"v":73},{"d":"2018-01-02","o":1493.7,"h":1493.7,"l":1451.02,"c":1493.7,"v":54},{"d":"2018-01-03","o":1493.7,"h":1493.7,"l":1451.02,"c":1451.02,"v":63},{"d":"2018-01-04","o":1451.02,"h":1493.7,"l":1451.02,"c":1493.7,"v":36},{"d":"2018-01-05","o":1493.7,"h":1621.73,"l":1493.7,"c":1536.37,"v":117},{"d":"2018-01-08","o":1579.05,"h":1920.47,"l":1579.05,"c":1835.11,"v":1108},{"d":"2018-01-09","o":2005.82,"h":2261.88,"l":1963.14,"c":2048.5,"v":788},{"d":"2018-01-10","o":2048.5,"h":2176.53,"l":2048.5,"c":2091.17,"v":415},{"d":"2018-01-11","o":2133.85,"h":2133.85,"l":2091.17,"c":2091.17,"v":129},{"d":"2018-01-12","o":2133.85,"h":2261.88,"l":2091.17,"c":2261.88,"v":239},{"d":"2018-01-16","o":2432.59,"h":2688.65,"l":2389.91,"c":2645.97,"v":876},{"d":"2018-01-17","o":2688.65,"h":2774.01,"l":2219.2,"c":2304.56,"v":785},{"d":"2018-01-18","o":2347.24,"h":2347.24,"l":2261.88,"c":2261.88,"v":141},{"d":"2018-01-19","o":2219.2,"h":2261.88,"l":2005.82,"c":2091.17,"v":242},{"d":"2018-01-22","o":2091.17,"h":2219.2,"l":2005.82,"c":2219.2,"v":194},{"d":"2018-01-23","o":2219.2,"h":2389.91,"l":2219.2,"c":2347.24,"v":234},{"d":"2018-01-24","o":2389.91,"h":2517.94,"l":2347.24,"c":2517.94,"v":186},{"d":"2018-01-25","o":2560.62,"h":2645.97,"l":2219.2,"c":2389.91,"v":297},{"d":"2018-01-26","o":2389.91,"h":2560.62,"l":2304.56,"c":2389.91,"v":174},{"d":"2018-01-29","o":2475.27,"h":2475.27,"l":2261.88,"c":2261.88,"v":94},{"d":"2018-01-30","o":2261.88,"h":2261.88,"l":2133.85,"c":2176.53,"v":103},{"d":"2018-01-31","o":2133.85,"h":2304.56,"l":2091.17,"c":2133.85,"v":111},{"d":"2018-02-01","o":2517.94,"h":2517.94,"l":2133.85,"c":2176.53,"v":137},{"d":"2018-02-02","o":2176.53,"h":2219.2,"l":2133.85,"c":2176.53,"v":102},{"d":"2018-02-05","o":2176.53,"h":2219.2,"l":1963.14,"c":2005.82,"v":100},{"d":"2018-02-06","o":1963.14,"h":1963.14,"l":1792.43,"c":1920.47,"v":151},{"d":"2018-02-07","o":1877.79,"h":2091.17,"l":1877.79,"c":1963.14,"v":75},{"d":"2018-02-08","o":1963.14,"h":1963.14,"l":1877.79,"c":1877.79,"v":37},{"d":"2018-02-09","o":1920.47,"h":1963.14,"l":1707.08,"c":1835.11,"v":81},{"d":"2018-02-12","o":1877.79,"h":1920.47,"l":1749.76,"c":1835.11,"v":20},{"d":"2018-02-13","o":1792.43,"h":1920.47,"l":1792.43,"c":1835.11,"v":43},{"d":"2018-02-14","o":1835.11,"h":1877.79,"l":1835.11,"c":1877.79,"v":44},{"d":"2018-02-15","o":1877.79,"h":1920.47,"l":1877.79,"c":1877.79,"v":45},{"d":"2018-02-16","o":1877.79,"h":2005.82,"l":1877.79,"c":1920.47,"v":148},{"d":"2018-02-20","o":1920.47,"h":1963.14,"l":1877.79,"c":1877.79,"v":45},{"d":"2018-02-21","o":1877.79,"h":2005.82,"l":1877.79,"c":1963.14,"v":45},{"d":"2018-02-22","o":2005.82,"h":2176.53,"l":1963.14,"c":2091.17,"v":96},{"d":"2018-02-23","o":2091.17,"h":2261.88,"l":2005.82,"c":2261.88,"v":217},{"d":"2018-02-26","o":2347.24,"h":2517.94,"l":2261.88,"c":2347.24,"v":379},{"d":"2018-02-27","o":2304.56,"h":2347.24,"l":2091.17,"c":2091.17,"v":172},{"d":"2018-02-28","o":2133.85,"h":2304.56,"l":2005.82,"c":2133.85,"v":144},{"d":"2018-03-01","o":2261.88,"h":2261.88,"l":1920.47,"c":2091.17,"v":108},{"d":"2018-03-02","o":2048.5,"h":2133.85,"l":1963.14,"c":2048.5,"v":102},{"d":"2018-03-05","o":2133.85,"h":2133.85,"l":2005.82,"c":2133.85,"v":59},{"d":"2018-03-06","o":2091.17,"h":2133.85,"l":2005.82,"c":2048.5,"v":51},{"d":"2018-03-07","o":2005.82,"h":2091.17,"l":2005.82,"c":2005.82,"v":49},{"d":"2018-03-08","o":2048.5,"h":2091.17,"l":2005.82,"c":2091.17,"v":43},{"d":"2018-03-09","o":2091.17,"h":2133.85,"l":1920.47,"c":2005.82,"v":77},{"d":"2018-03-12","o":2005.82,"h":2048.5,"l":1963.14,"c":1963.14,"v":65},{"d":"2018-03-13","o":1963.14,"h":2261.88,"l":1963.14,"c":2133.85,"v":111},{"d":"2018-03-14","o":2091.17,"h":2219.2,"l":2005.82,"c":2005.82,"v":110},{"d":"2018-03-15","o":2005.82,"h":2133.85,"l":2005.82,"c":2048.5,"v":64},{"d":"2018-03-16","o":2048.5,"h":2133.85,"l":2005.82,"c":2091.17,"v":68},{"d":"2018-03-19","o":2048.5,"h":2219.2,"l":2005.82,"c":2005.82,"v":83},{"d":"2018-03-20","o":2005.82,"h":2091.17,"l":2005.82,"c":2005.82,"v":62},{"d":"2018-03-21","o":2048.5,"h":2219.2,"l":2005.82,"c":2048.5,"v":80},{"d":"2018-03-22","o":2005.82,"h":2048.5,"l":1963.14,"c":1963.14,"v":82},{"d":"2018-03-23","o":1963.14,"h":2005.82,"l":1920.47,"c":1920.47,"v":75},{"d":"2018-03-26","o":1920.47,"h":2005.82,"l":1877.79,"c":1877.79,"v":76},{"d":"2018-03-27","o":1877.79,"h":1877.79,"l":1749.76,"c":1835.11,"v":122},{"d":"2018-03-28","o":1835.11,"h":1835.11,"l":1664.4,"c":1749.76,"v":117},{"d":"2018-03-29","o":1707.08,"h":1792.43,"l":1664.4,"c":1707.08,"v":38},{"d":"2018-04-02","o":1707.08,"h":2133.85,"l":1579.05,"c":2005.82,"v":600},{"d":"2018-04-03","o":1835.11,"h":1963.14,"l":1792.43,"c":1920.47,"v":76},{"d":"2018-04-04","o":1877.79,"h":1920.47,"l":1707.08,"c":1792.43,"v":35},{"d":"2018-04-05","o":1792.43,"h":1877.79,"l":1749.76,"c":1835.11,"v":48},{"d":"2018-04-06","o":1835.11,"h":1877.79,"l":1749.76,"c":1749.76,"v":57},{"d":"2018-04-09","o":1749.76,"h":1877.79,"l":1579.05,"c":1707.08,"v":85},{"d":"2018-04-10","o":1707.08,"h":1792.43,"l":1621.73,"c":1664.4,"v":58},{"d":"2018-04-11","o":1621.73,"h":1792.43,"l":1621.73,"c":1621.73,"v":84},{"d":"2018-04-12","o":1621.73,"h":1749.76,"l":1621.73,"c":1621.73,"v":66},{"d":"2018-04-13","o":1621.73,"h":1707.08,"l":1621.73,"c":1664.4,"v":109},{"d":"2018-04-16","o":1664.4,"h":1707.08,"l":1664.4,"c":1664.4,"v":80},{"d":"2018-04-17","o":1707.08,"h":1749.76,"l":1621.73,"c":1664.4,"v":161},{"d":"2018-04-18","o":1664.4,"h":1664.4,"l":1579.05,"c":1579.05,"v":125},{"d":"2018-04-19","o":1621.73,"h":1664.4,"l":1621.73,"c":1621.73,"v":32},{"d":"2018-04-20","o":1621.73,"h":1664.4,"l":1493.7,"c":1536.37,"v":161},{"d":"2018-04-23","o":1579.05,"h":1579.05,"l":1365.66,"c":1408.34,"v":115},{"d":"2018-04-24","o":1451.02,"h":1579.05,"l":1408.34,"c":1451.02,"v":185},{"d":"2018-04-25","o":1493.7,"h":1493.7,"l":1194.96,"c":1322.99,"v":420},{"d":"2018-04-26","o":1280.31,"h":1451.02,"l":1280.31,"c":1365.66,"v":169},{"d":"2018-04-27","o":1365.66,"h":1408.34,"l":1322.99,"c":1322.99,"v":48},{"d":"2018-04-30","o":1451.02,"h":1451.02,"l":1322.99,"c":1365.66,"v":107},{"d":"2018-05-01","o":1365.66,"h":1408.34,"l":1322.99,"c":1365.66,"v":73},{"d":"2018-05-02","o":1365.66,"h":1451.02,"l":1365.66,"c":1365.66,"v":274},{"d":"2018-05-03","o":1365.66,"h":1408.34,"l":1322.99,"c":1322.99,"v":100},{"d":"2018-05-04","o":1322.99,"h":1408.34,"l":1322.99,"c":1365.66,"v":87},{"d":"2018-05-07","o":1365.66,"h":1408.34,"l":1365.66,"c":1365.66,"v":124},{"d":"2018-05-08","o":1365.66,"h":1451.02,"l":1322.99,"c":1322.99,"v":824},{"d":"2018-05-09","o":1408.34,"h":1408.34,"l":1280.31,"c":1322.99,"v":493},{"d":"2018-05-10","o":1322.99,"h":1322.99,"l":1280.31,"c":1280.31,"v":84},{"d":"2018-05-11","o":1322.99,"h":1365.66,"l":1280.31,"c":1280.31,"v":401},{"d":"2018-05-14","o":1322.99,"h":1322.99,"l":1237.63,"c":1280.31,"v":142},{"d":"2018-05-15","o":1322.99,"h":1322.99,"l":1280.31,"c":1280.31,"v":151},{"d":"2018-05-16","o":1280.31,"h":1280.31,"l":1280.31,"c":1280.31,"v":176},{"d":"2018-05-17","o":1280.31,"h":1322.99,"l":1280.31,"c":1280.31,"v":166},{"d":"2018-05-18","o":1280.31,"h":1365.66,"l":1280.31,"c":1365.66,"v":152},{"d":"2018-05-21","o":1365.66,"h":1365.66,"l":1322.99,"c":1322.99,"v":60},{"d":"2018-05-22","o":1322.99,"h":1408.34,"l":1322.99,"c":1365.66,"v":110},{"d":"2018-05-23","o":1408.34,"h":1408.34,"l":1322.99,"c":1322.99,"v":252},{"d":"2018-05-24","o":1322.99,"h":1365.66,"l":1322.99,"c":1365.66,"v":39},{"d":"2018-05-25","o":1322.99,"h":1365.66,"l":1322.99,"c":1322.99,"v":56},{"d":"2018-05-29","o":1322.99,"h":1365.66,"l":1280.31,"c":1280.31,"v":164},{"d":"2018-05-30","o":1322.99,"h":1365.66,"l":1280.31,"c":1280.31,"v":74},{"d":"2018-05-31","o":1365.66,"h":1365.66,"l":1322.99,"c":1365.66,"v":56},{"d":"2018-06-01","o":1322.99,"h":1365.66,"l":1322.99,"c":1365.66,"v":48},{"d":"2018-06-04","o":1365.66,"h":1365.66,"l":1322.99,"c":1322.99,"v":29},{"d":"2018-06-05","o":1365.66,"h":1493.7,"l":1365.66,"c":1408.34,"v":881},{"d":"2018-06-06","o":1451.02,"h":1451.02,"l":1280.31,"c":1322.99,"v":174},{"d":"2018-06-07","o":1322.99,"h":1365.66,"l":1322.99,"c":1365.66,"v":61},{"d":"2018-06-08","o":1365.66,"h":1408.34,"l":1322.99,"c":1365.66,"v":70},{"d":"2018-06-11","o":1408.34,"h":1408.34,"l":1365.66,"c":1365.66,"v":85},{"d":"2018-06-12","o":1365.66,"h":1365.66,"l":1280.31,"c":1322.99,"v":76},{"d":"2018-06-13","o":1280.31,"h":1365.66,"l":1280.31,"c":1322.99,"v":168},{"d":"2018-06-14","o":1322.99,"h":1322.99,"l":1280.31,"c":1280.31,"v":94},{"d":"2018-06-15","o":1322.99,"h":1365.66,"l":1280.31,"c":1280.31,"v":209},{"d":"2018-06-18","o":1322.99,"h":1408.34,"l":1322.99,"c":1322.99,"v":173},{"d":"2018-06-19","o":1408.34,"h":1408.34,"l":1365.66,"c":1365.66,"v":183},{"d":"2018-06-20","o":1408.34,"h":1451.02,"l":1365.66,"c":1365.66,"v":137},{"d":"2018-06-21","o":1408.34,"h":1408.34,"l":1322.99,"c":1365.66,"v":92},{"d":"2018-06-22","o":1408.34,"h":1408.34,"l":1322.99,"c":1365.66,"v":67},{"d":"2018-06-25","o":1365.66,"h":1365.66,"l":1322.99,"c":1322.99,"v":102},{"d":"2018-06-26","o":1322.99,"h":1365.66,"l":1322.99,"c":1322.99,"v":55},{"d":"2018-06-27","o":1365.66,"h":1365.66,"l":1322.99,"c":1322.99,"v":42},{"d":"2018-06-28","o":1322.99,"h":1365.66,"l":1322.99,"c":1322.99,"v":28},{"d":"2018-06-29","o":1322.99,"h":1365.66,"l":1322.99,"c":1365.66,"v":55},{"d":"2018-07-02","o":1365.66,"h":1365.66,"l":1322.99,"c":1365.66,"v":54},{"d":"2018-07-03","o":1322.99,"h":1322.99,"l":1280.31,"c":1280.31,"v":62},{"d":"2018-07-05","o":1280.31,"h":1322.99,"l":1280.31,"c":1280.31,"v":49},{"d":"2018-07-06","o":1322.99,"h":1322.99,"l":1280.31,"c":1280.31,"v":47},{"d":"2018-07-09","o":1322.99,"h":1365.66,"l":1280.31,"c":1322.99,"v":361},{"d":"2018-07-10","o":1322.99,"h":1365.66,"l":1280.31,"c":1280.31,"v":66},{"d":"2018-07-11","o":1322.99,"h":1365.66,"l":1322.99,"c":1322.99,"v":36},{"d":"2018-07-12","o":1322.99,"h":1365.66,"l":1322.99,"c":1322.99,"v":25},{"d":"2018-07-13","o":1322.99,"h":1322.99,"l":1280.31,"c":1322.99,"v":50},{"d":"2018-07-16","o":1322.99,"h":1322.99,"l":1280.31,"c":1280.31,"v":20},{"d":"2018-07-17","o":1280.31,"h":1322.99,"l":1280.31,"c":1322.99,"v":55},{"d":"2018-07-18","o":1322.99,"h":1322.99,"l":1280.31,"c":1322.99,"v":17},{"d":"2018-07-19","o":1322.99,"h":1322.99,"l":1322.99,"c":1322.99,"v":31},{"d":"2018-07-20","o":1322.99,"h":1322.99,"l":1322.99,"c":1322.99,"v":15},{"d":"2018-07-23","o":1322.99,"h":1365.66,"l":1237.63,"c":1280.31,"v":299},{"d":"2018-07-24","o":1322.99,"h":1322.99,"l":1237.63,"c":1280.31,"v":76},{"d":"2018-07-25","o":1322.99,"h":1322.99,"l":1237.63,"c":1280.31,"v":63},{"d":"2018-07-26","o":1237.63,"h":1322.99,"l":1237.63,"c":1237.63,"v":59},{"d":"2018-07-27","o":1237.63,"h":1322.99,"l":1237.63,"c":1322.99,"v":60},{"d":"2018-07-30","o":1280.31,"h":1322.99,"l":1237.63,"c":1280.31,"v":92},{"d":"2018-07-31","o":1322.99,"h":1322.99,"l":1237.63,"c":1237.63,"v":44},{"d":"2018-08-01","o":1280.31,"h":1280.31,"l":1280.31,"c":1280.31,"v":50},{"d":"2018-08-02","o":1280.31,"h":1280.31,"l":1280.31,"c":1280.31,"v":17},{"d":"2018-08-03","o":1280.31,"h":1280.31,"l":1280.31,"c":1280.31,"v":11},{"d":"2018-08-06","o":1280.31,"h":1280.31,"l":1237.63,"c":1237.63,"v":19},{"d":"2018-08-07","o":1237.63,"h":1280.31,"l":1237.63,"c":1237.63,"v":23},{"d":"2018-08-08","o":1280.31,"h":1280.31,"l":1237.63,"c":1280.31,"v":28},{"d":"2018-08-09","o":1280.31,"h":1280.31,"l":1280.31,"c":1280.31,"v":12},{"d":"2018-08-10","o":1280.31,"h":1280.31,"l":1280.31,"c":1280.31,"v":10},{"d":"2018-08-13","o":1280.31,"h":1280.31,"l":1280.31,"c":1280.31,"v":18},{"d":"2018-08-14","o":1280.31,"h":1280.31,"l":1237.63,"c":1280.31,"v":27},{"d":"2018-08-15","o":1280.31,"h":1280.31,"l":1237.63,"c":1237.63,"v":63},{"d":"2018-08-16","o":1237.63,"h":1237.63,"l":1194.96,"c":1194.96,"v":81},{"d":"2018-08-17","o":1194.96,"h":1194.96,"l":1109.6,"c":1194.96,"v":78},{"d":"2018-08-20","o":1194.96,"h":1194.96,"l":640.16,"c":1109.6,"v":78},{"d":"2018-08-21","o":1109.6,"h":1152.28,"l":1109.6,"c":1152.28,"v":25},{"d":"2018-08-22","o":1109.6,"h":1152.28,"l":1066.93,"c":1109.6,"v":42},{"d":"2018-08-23","o":1109.6,"h":1280.31,"l":1066.93,"c":1152.28,"v":106},{"d":"2018-08-24","o":1194.96,"h":1194.96,"l":1109.6,"c":1152.28,"v":30},{"d":"2018-08-27","o":1152.28,"h":1194.96,"l":1152.28,"c":1194.96,"v":31},{"d":"2018-08-28","o":1237.63,"h":1237.63,"l":1152.28,"c":1152.28,"v":45},{"d":"2018-08-29","o":1194.96,"h":1194.96,"l":1109.6,"c":1194.96,"v":32},{"d":"2018-08-30","o":1194.96,"h":1237.63,"l":1152.28,"c":1237.63,"v":57},{"d":"2018-08-31","o":1194.96,"h":1194.96,"l":1152.28,"c":1194.96,"v":39},{"d":"2018-09-04","o":1194.96,"h":1194.96,"l":1109.6,"c":1152.28,"v":30},{"d":"2018-09-05","o":1152.28,"h":1152.28,"l":1152.28,"c":1152.28,"v":23},{"d":"2018-09-06","o":1152.28,"h":1152.28,"l":1109.6,"c":1152.28,"v":19},{"d":"2018-09-07","o":1109.6,"h":1152.28,"l":1066.93,"c":1109.6,"v":28},{"d":"2018-09-10","o":1066.93,"h":1152.28,"l":1066.93,"c":1109.6,"v":52},{"d":"2018-09-11","o":1066.93,"h":1109.6,"l":1066.93,"c":1066.93,"v":21},{"d":"2018-09-12","o":1066.93,"h":1194.96,"l":1066.93,"c":1109.6,"v":42},{"d":"2018-09-13","o":1109.6,"h":1152.28,"l":1066.93,"c":1066.93,"v":68},{"d":"2018-09-14","o":1109.6,"h":1109.6,"l":896.22,"c":981.57,"v":131},{"d":"2018-09-17","o":981.57,"h":981.57,"l":938.89,"c":981.57,"v":67},{"d":"2018-09-18","o":938.89,"h":981.57,"l":896.22,"c":981.57,"v":65},{"d":"2018-09-19","o":981.57,"h":981.57,"l":981.57,"c":981.57,"v":30},{"d":"2018-09-20","o":1109.6,"h":1109.6,"l":981.57,"c":981.57,"v":90},{"d":"2018-09-21","o":1024.25,"h":1024.25,"l":981.57,"c":1024.25,"v":47},{"d":"2018-09-24","o":1024.25,"h":1024.25,"l":938.89,"c":981.57,"v":58},{"d":"2018-09-25","o":896.22,"h":1024.25,"l":896.22,"c":981.57,"v":41},{"d":"2018-09-26","o":981.57,"h":981.57,"l":938.89,"c":981.57,"v":23},{"d":"2018-09-27","o":1024.25,"h":1024.25,"l":981.57,"c":981.57,"v":17},{"d":"2018-09-28","o":1024.25,"h":1024.25,"l":981.57,"c":981.57,"v":15},{"d":"2018-10-01","o":1024.25,"h":1109.6,"l":1024.25,"c":1024.25,"v":170},{"d":"2018-10-02","o":1024.25,"h":1066.93,"l":981.57,"c":981.57,"v":52},{"d":"2018-10-03","o":981.57,"h":1066.93,"l":981.57,"c":1024.25,"v":34},{"d":"2018-10-04","o":1066.93,"h":1066.93,"l":981.57,"c":1024.25,"v":57},{"d":"2018-10-05","o":1024.25,"h":1024.25,"l":981.57,"c":981.57,"v":22},{"d":"2018-10-08","o":1024.25,"h":1024.25,"l":981.57,"c":981.57,"v":46},{"d":"2018-10-09","o":981.57,"h":1024.25,"l":981.57,"c":981.57,"v":28},{"d":"2018-10-10","o":1066.93,"h":1066.93,"l":981.57,"c":981.57,"v":58},{"d":"2018-10-11","o":981.57,"h":981.57,"l":896.22,"c":896.22,"v":60},{"d":"2018-10-12","o":896.22,"h":938.89,"l":896.22,"c":938.89,"v":54},{"d":"2018-10-15","o":981.57,"h":1024.25,"l":896.22,"c":896.22,"v":52},{"d":"2018-10-16","o":896.22,"h":981.57,"l":896.22,"c":938.89,"v":42},{"d":"2018-10-17","o":896.22,"h":938.89,"l":896.22,"c":896.22,"v":31},{"d":"2018-10-18","o":938.89,"h":938.89,"l":896.22,"c":938.89,"v":44},{"d":"2018-10-19","o":938.89,"h":938.89,"l":896.22,"c":896.22,"v":23},{"d":"2018-10-22","o":896.22,"h":938.89,"l":896.22,"c":896.22,"v":69},{"d":"2018-10-23","o":896.22,"h":938.89,"l":896.22,"c":896.22,"v":58},{"d":"2018-10-24","o":896.22,"h":896.22,"l":853.54,"c":853.54,"v":71},{"d":"2018-10-25","o":896.22,"h":896.22,"l":853.54,"c":853.54,"v":78},{"d":"2018-10-26","o":896.22,"h":896.22,"l":853.54,"c":896.22,"v":101},{"d":"2018-10-29","o":853.54,"h":896.22,"l":853.54,"c":853.54,"v":36},{"d":"2018-10-30","o":853.54,"h":938.89,"l":853.54,"c":896.22,"v":112},{"d":"2018-10-31","o":938.89,"h":1024.25,"l":896.22,"c":981.57,"v":256},{"d":"2018-11-01","o":938.89,"h":981.57,"l":896.22,"c":981.57,"v":101},{"d":"2018-11-02","o":981.57,"h":981.57,"l":938.89,"c":938.89,"v":81},{"d":"2018-11-05","o":938.89,"h":981.57,"l":938.89,"c":938.89,"v":60},{"d":"2018-11-06","o":981.57,"h":981.57,"l":938.89,"c":981.57,"v":65},{"d":"2018-11-07","o":1024.25,"h":1024.25,"l":938.89,"c":938.89,"v":37},{"d":"2018-11-08","o":981.57,"h":1066.93,"l":938.89,"c":1024.25,"v":107},{"d":"2018-11-09","o":981.57,"h":981.57,"l":938.89,"c":981.57,"v":53},{"d":"2018-11-12","o":938.89,"h":981.57,"l":896.22,"c":896.22,"v":68},{"d":"2018-11-13","o":896.22,"h":981.57,"l":896.22,"c":938.89,"v":33},{"d":"2018-11-14","o":981.57,"h":981.57,"l":896.22,"c":938.89,"v":22},{"d":"2018-11-15","o":896.22,"h":938.89,"l":810.86,"c":853.54,"v":179},{"d":"2018-11-16","o":938.89,"h":981.57,"l":896.22,"c":938.89,"v":153},{"d":"2018-11-19","o":896.22,"h":896.22,"l":853.54,"c":896.22,"v":57},{"d":"2018-11-20","o":896.22,"h":896.22,"l":853.54,"c":853.54,"v":22},{"d":"2018-11-21","o":853.54,"h":896.22,"l":853.54,"c":896.22,"v":33},{"d":"2018-11-23","o":981.57,"h":981.57,"l":896.22,"c":896.22,"v":26},{"d":"2018-11-26","o":981.57,"h":981.57,"l":853.54,"c":853.54,"v":97},{"d":"2018-11-27","o":853.54,"h":853.54,"l":768.19,"c":810.86,"v":80},{"d":"2018-11-28","o":810.86,"h":853.54,"l":810.86,"c":810.86,"v":40},{"d":"2018-11-29","o":768.19,"h":810.86,"l":768.19,"c":810.86,"v":35},{"d":"2018-11-30","o":810.86,"h":853.54,"l":768.19,"c":768.19,"v":33},{"d":"2018-12-03","o":853.54,"h":896.22,"l":810.86,"c":810.86,"v":38},{"d":"2018-12-04","o":810.86,"h":853.54,"l":768.19,"c":810.86,"v":53},{"d":"2018-12-06","o":810.86,"h":810.86,"l":768.19,"c":768.19,"v":51},{"d":"2018-12-07","o":810.86,"h":896.22,"l":810.86,"c":810.86,"v":33},{"d":"2018-12-10","o":810.86,"h":853.54,"l":768.19,"c":853.54,"v":72},{"d":"2018-12-11","o":810.86,"h":810.86,"l":768.19,"c":768.19,"v":82},{"d":"2018-12-12","o":768.19,"h":853.54,"l":768.19,"c":810.86,"v":73},{"d":"2018-12-13","o":853.54,"h":853.54,"l":810.86,"c":853.54,"v":31},{"d":"2018-12-14","o":810.86,"h":853.54,"l":810.86,"c":810.86,"v":24},{"d":"2018-12-17","o":853.54,"h":896.22,"l":768.19,"c":853.54,"v":73},{"d":"2018-12-18","o":853.54,"h":853.54,"l":810.86,"c":810.86,"v":22},{"d":"2018-12-19","o":810.86,"h":981.57,"l":810.86,"c":981.57,"v":59},{"d":"2018-12-20","o":938.89,"h":981.57,"l":810.86,"c":981.57,"v":88},{"d":"2018-12-21","o":853.54,"h":981.57,"l":810.86,"c":981.57,"v":65},{"d":"2018-12-24","o":853.54,"h":896.22,"l":810.86,"c":810.86,"v":21},{"d":"2018-12-26","o":810.86,"h":981.57,"l":810.86,"c":810.86,"v":316},{"d":"2018-12-27","o":810.86,"h":853.54,"l":810.86,"c":810.86,"v":48},{"d":"2018-12-28","o":853.54,"h":853.54,"l":810.86,"c":810.86,"v":71},{"d":"2018-12-31","o":810.86,"h":810.86,"l":768.19,"c":768.19,"v":73},{"d":"2019-01-02","o":768.19,"h":853.54,"l":768.19,"c":768.19,"v":28},{"d":"2019-01-03","o":853.54,"h":853.54,"l":768.19,"c":768.19,"v":64},{"d":"2019-01-04","o":768.19,"h":810.86,"l":768.19,"c":810.86,"v":40},{"d":"2019-01-07","o":810.86,"h":853.54,"l":810.86,"c":853.54,"v":23},{"d":"2019-01-08","o":853.54,"h":1152.28,"l":810.86,"c":1024.25,"v":601},{"d":"2019-01-09","o":1024.25,"h":1024.25,"l":853.54,"c":938.89,"v":205},{"d":"2019-01-10","o":938.89,"h":981.57,"l":896.22,"c":938.89,"v":34},{"d":"2019-01-11","o":981.57,"h":981.57,"l":938.89,"c":938.89,"v":41},{"d":"2019-01-14","o":981.57,"h":1024.25,"l":896.22,"c":938.89,"v":52},{"d":"2019-01-15","o":938.89,"h":1024.25,"l":896.22,"c":938.89,"v":56},{"d":"2019-01-16","o":938.89,"h":981.57,"l":938.89,"c":938.89,"v":43},{"d":"2019-01-17","o":938.89,"h":981.57,"l":938.89,"c":938.89,"v":21},{"d":"2019-01-18","o":938.89,"h":981.57,"l":938.89,"c":938.89,"v":32},{"d":"2019-01-22","o":938.89,"h":1024.25,"l":938.89,"c":938.89,"v":80},{"d":"2019-01-23","o":938.89,"h":1024.25,"l":938.89,"c":938.89,"v":17},{"d":"2019-01-24","o":981.57,"h":1024.25,"l":896.22,"c":938.89,"v":80},{"d":"2019-01-25","o":938.89,"h":981.57,"l":938.89,"c":938.89,"v":26},{"d":"2019-01-28","o":938.89,"h":938.89,"l":938.89,"c":938.89,"v":25},{"d":"2019-01-29","o":1024.25,"h":1024.25,"l":938.89,"c":1024.25,"v":60},{"d":"2019-01-30","o":981.57,"h":1024.25,"l":938.89,"c":938.89,"v":17},{"d":"2019-01-31","o":938.89,"h":1024.25,"l":938.89,"c":981.57,"v":22},{"d":"2019-02-01","o":981.57,"h":1024.25,"l":981.57,"c":981.57,"v":30},{"d":"2019-02-04","o":1024.25,"h":1024.25,"l":981.57,"c":981.57,"v":74},{"d":"2019-02-05","o":981.57,"h":1024.25,"l":981.57,"c":1024.25,"v":37},{"d":"2019-02-06","o":1066.93,"h":1152.28,"l":1024.25,"c":1109.6,"v":206},{"d":"2019-02-07","o":1109.6,"h":1152.28,"l":1024.25,"c":1024.25,"v":85},{"d":"2019-02-08","o":1024.25,"h":1024.25,"l":981.57,"c":981.57,"v":28},{"d":"2019-02-11","o":1024.25,"h":1066.93,"l":981.57,"c":1024.25,"v":50},{"d":"2019-02-12","o":981.57,"h":1066.93,"l":981.57,"c":1066.93,"v":52},{"d":"2019-02-13","o":1024.25,"h":1066.93,"l":981.57,"c":1066.93,"v":34},{"d":"2019-02-14","o":1109.6,"h":1109.6,"l":981.57,"c":1024.25,"v":46},{"d":"2019-02-15","o":1066.93,"h":1066.93,"l":981.57,"c":981.57,"v":63},{"d":"2019-02-19","o":981.57,"h":981.57,"l":938.89,"c":981.57,"v":40},{"d":"2019-02-20","o":981.57,"h":981.57,"l":938.89,"c":938.89,"v":44},{"d":"2019-02-21","o":938.89,"h":981.57,"l":896.22,"c":896.22,"v":66},{"d":"2019-02-22","o":896.22,"h":938.89,"l":810.86,"c":853.54,"v":128},{"d":"2019-02-25","o":853.54,"h":938.89,"l":810.86,"c":896.22,"v":65},{"d":"2019-02-26","o":896.22,"h":896.22,"l":853.54,"c":853.54,"v":56},{"d":"2019-02-27","o":853.54,"h":853.54,"l":725.51,"c":725.51,"v":600},{"d":"2019-02-28","o":768.19,"h":853.54,"l":768.19,"c":768.19,"v":290},{"d":"2019-03-01","o":810.86,"h":810.86,"l":725.51,"c":768.19,"v":110},{"d":"2019-03-04","o":768.19,"h":810.86,"l":725.51,"c":768.19,"v":170},{"d":"2019-03-05","o":768.19,"h":810.86,"l":768.19,"c":768.19,"v":66},{"d":"2019-03-06","o":768.19,"h":810.86,"l":768.19,"c":768.19,"v":41},{"d":"2019-03-07","o":810.86,"h":810.86,"l":725.51,"c":768.19,"v":67},{"d":"2019-03-08","o":725.51,"h":768.19,"l":640.16,"c":640.16,"v":294},{"d":"2019-03-11","o":682.83,"h":725.51,"l":682.83,"c":682.83,"v":76},{"d":"2019-03-12","o":725.51,"h":725.51,"l":640.16,"c":682.83,"v":206},{"d":"2019-03-13","o":768.19,"h":810.86,"l":682.83,"c":725.51,"v":722},{"d":"2019-03-14","o":768.19,"h":768.19,"l":682.83,"c":725.51,"v":290},{"d":"2019-03-15","o":768.19,"h":768.19,"l":725.51,"c":725.51,"v":197},{"d":"2019-03-18","o":768.19,"h":768.19,"l":725.51,"c":725.51,"v":123},{"d":"2019-03-19","o":725.51,"h":768.19,"l":725.51,"c":725.51,"v":130},{"d":"2019-03-20","o":725.51,"h":768.19,"l":725.51,"c":768.19,"v":126},{"d":"2019-03-21","o":768.19,"h":768.19,"l":725.51,"c":725.51,"v":79},{"d":"2019-03-22","o":768.19,"h":768.19,"l":725.51,"c":725.51,"v":110},{"d":"2019-03-25","o":725.51,"h":725.51,"l":682.83,"c":682.83,"v":180},{"d":"2019-03-26","o":682.83,"h":725.51,"l":682.83,"c":682.83,"v":74},{"d":"2019-03-27","o":682.83,"h":725.51,"l":640.16,"c":682.83,"v":129},{"d":"2019-03-28","o":682.83,"h":725.51,"l":682.83,"c":682.83,"v":54},{"d":"2019-03-29","o":725.51,"h":725.51,"l":682.83,"c":682.83,"v":61},{"d":"2019-04-01","o":725.51,"h":725.51,"l":682.83,"c":682.83,"v":68},{"d":"2019-04-02","o":682.83,"h":725.51,"l":640.16,"c":682.83,"v":126},{"d":"2019-04-03","o":682.83,"h":682.83,"l":597.48,"c":597.48,"v":129},{"d":"2019-04-04","o":640.16,"h":682.83,"l":640.16,"c":640.16,"v":62},{"d":"2019-04-05","o":682.83,"h":725.51,"l":640.16,"c":640.16,"v":611},{"d":"2019-04-08","o":682.83,"h":725.51,"l":682.83,"c":725.51,"v":664},{"d":"2019-04-09","o":725.51,"h":896.22,"l":682.83,"c":853.54,"v":2840},{"d":"2019-04-10","o":981.57,"h":981.57,"l":725.51,"c":725.51,"v":2875},{"d":"2019-04-11","o":725.51,"h":725.51,"l":682.83,"c":682.83,"v":616},{"d":"2019-04-12","o":725.51,"h":725.51,"l":640.16,"c":682.83,"v":780},{"d":"2019-04-15","o":682.83,"h":682.83,"l":640.16,"c":640.16,"v":625},{"d":"2019-04-16","o":682.83,"h":682.83,"l":640.16,"c":640.16,"v":333},{"d":"2019-04-17","o":640.16,"h":640.16,"l":640.16,"c":640.16,"v":288},{"d":"2019-04-18","o":597.48,"h":640.16,"l":597.48,"c":597.48,"v":279},{"d":"2019-04-22","o":640.16,"h":640.16,"l":597.48,"c":597.48,"v":292},{"d":"2019-04-23","o":597.48,"h":597.48,"l":554.8,"c":597.48,"v":347},{"d":"2019-04-24","o":597.48,"h":640.16,"l":597.48,"c":597.48,"v":303},{"d":"2019-04-25","o":597.48,"h":640.16,"l":597.48,"c":597.48,"v":352},{"d":"2019-04-26","o":640.16,"h":725.51,"l":597.48,"c":640.16,"v":1487},{"d":"2019-04-29","o":682.83,"h":768.19,"l":640.16,"c":725.51,"v":1759},{"d":"2019-04-30","o":1152.28,"h":1451.02,"l":853.54,"c":896.22,"v":13052},{"d":"2019-05-01","o":1066.93,"h":1109.6,"l":896.22,"c":896.22,"v":6034},{"d":"2019-05-02","o":853.54,"h":853.54,"l":725.51,"c":725.51,"v":3678},{"d":"2019-05-03","o":725.51,"h":725.51,"l":682.83,"c":725.51,"v":1446},{"d":"2019-05-06","o":810.86,"h":810.86,"l":768.19,"c":768.19,"v":2749},{"d":"2019-05-07","o":768.19,"h":768.19,"l":682.83,"c":725.51,"v":1433},{"d":"2019-05-08","o":725.51,"h":725.51,"l":682.83,"c":682.83,"v":1516},{"d":"2019-05-09","o":682.83,"h":682.83,"l":640.16,"c":682.83,"v":1164},{"d":"2019-05-10","o":682.83,"h":682.83,"l":640.16,"c":640.16,"v":672},{"d":"2019-05-13","o":682.83,"h":682.83,"l":597.48,"c":640.16,"v":920},{"d":"2019-05-14","o":682.83,"h":682.83,"l":597.48,"c":640.16,"v":569},{"d":"2019-05-15","o":640.16,"h":682.83,"l":640.16,"c":640.16,"v":780},{"d":"2019-05-16","o":682.83,"h":682.83,"l":597.48,"c":640.16,"v":965},{"d":"2019-05-17","o":640.16,"h":640.16,"l":597.48,"c":597.48,"v":1232},{"d":"2019-05-20","o":640.16,"h":640.16,"l":597.48,"c":597.48,"v":749},{"d":"2019-05-21","o":597.48,"h":597.48,"l":512.12,"c":554.8,"v":1003},{"d":"2019-05-22","o":597.48,"h":597.48,"l":512.12,"c":554.8,"v":808},{"d":"2019-05-23","o":597.48,"h":640.16,"l":512.12,"c":554.8,"v":1923},{"d":"2019-05-24","o":597.48,"h":597.48,"l":512.12,"c":554.8,"v":1032},{"d":"2019-05-28","o":554.8,"h":554.8,"l":554.8,"c":554.8,"v":794},{"d":"2019-05-29","o":512.12,"h":554.8,"l":469.45,"c":554.8,"v":1092},{"d":"2019-05-30","o":512.12,"h":512.12,"l":512.12,"c":512.12,"v":596},{"d":"2019-05-31","o":512.12,"h":554.8,"l":426.77,"c":426.77,"v":2067},{"d":"2019-06-03","o":469.45,"h":469.45,"l":426.77,"c":469.45,"v":655},{"d":"2019-06-04","o":469.45,"h":512.12,"l":469.45,"c":469.45,"v":1184},{"d":"2019-06-05","o":469.45,"h":469.45,"l":426.77,"c":469.45,"v":1072},{"d":"2019-06-06","o":469.45,"h":469.45,"l":426.77,"c":426.77,"v":1158},{"d":"2019-06-07","o":426.77,"h":426.77,"l":384.09,"c":426.77,"v":1282},{"d":"2019-06-10","o":426.77,"h":469.45,"l":384.09,"c":426.77,"v":1177},{"d":"2019-06-11","o":395.73,"h":548.01,"l":388.94,"c":514.06,"v":6742},{"d":"2019-06-12","o":541.22,"h":727.45,"l":468.48,"c":655.67,"v":12072},{"d":"2019-06-13","o":516.97,"h":541.22,"l":475.27,"c":518.91,"v":5726},{"d":"2019-06-14","o":534.43,"h":546.07,"l":485.94,"c":492.73,"v":3424},{"d":"2019-06-17","o":496.61,"h":511.15,"l":441.32,"c":465.57,"v":4128},{"d":"2019-06-18","o":451.99,"h":460.72,"l":402.52,"c":414.16,"v":3597},{"d":"2019-06-19","o":417.07,"h":419.01,"l":381.18,"c":389.91,"v":1866},{"d":"2019-06-20","o":385.06,"h":409.31,"l":351.12,"c":390.88,"v":2363},{"d":"2019-06-21","o":394.76,"h":430.65,"l":361.78,"c":403.49,"v":2597},{"d":"2019-06-24","o":408.34,"h":415.13,"l":381.18,"c":386.03,"v":1361},{"d":"2019-06-25","o":408.34,"h":453.93,"l":388.94,"c":419.01,"v":2490},{"d":"2019-06-26","o":428.71,"h":452.96,"l":407.37,"c":423.86,"v":1993},{"d":"2019-06-27","o":429.68,"h":450.05,"l":408.34,"c":425.8,"v":1819},{"d":"2019-06-28","o":434.53,"h":441.32,"l":421.92,"c":425.8,"v":1064},{"d":"2019-07-01","o":430.65,"h":436.47,"l":422.89,"c":428.71,"v":839},{"d":"2019-07-02","o":424.83,"h":424.83,"l":389.91,"c":390.88,"v":1972},{"d":"2019-07-03","o":401.55,"h":401.55,"l":363.72,"c":388.94,"v":1835},{"d":"2019-07-05","o":387,"h":407.37,"l":373.42,"c":397.67,"v":1196},{"d":"2019-07-08","o":397.67,"h":397.67,"l":378.27,"c":383.12,"v":583},{"d":"2019-07-09","o":383.12,"h":383.12,"l":368.57,"c":372.45,"v":521},{"d":"2019-07-10","o":379.24,"h":396.7,"l":373.42,"c":392.82,"v":1069},{"d":"2019-07-11","o":388.94,"h":426.77,"l":387,"c":407.37,"v":2330},{"d":"2019-07-12","o":395.73,"h":415.13,"l":394.76,"c":399.61,"v":528},{"d":"2019-07-15","o":398.64,"h":412.22,"l":384.09,"c":400.58,"v":612},{"d":"2019-07-16","o":397.67,"h":402.52,"l":378.27,"c":393.79,"v":583},{"d":"2019-07-17","o":389.91,"h":426.77,"l":374.39,"c":394.76,"v":3529},{"d":"2019-07-18","o":411.25,"h":411.25,"l":379.24,"c":392.82,"v":707},{"d":"2019-07-19","o":392.82,"h":393.79,"l":379.24,"c":383.12,"v":360},{"d":"2019-07-22","o":387.97,"h":391.85,"l":263.82,"c":303.59,"v":3219},{"d":"2019-07-23","o":311.35,"h":311.35,"l":281.28,"c":290.98,"v":985},{"d":"2019-07-24","o":285.16,"h":302.62,"l":272.55,"c":273.52,"v":1042},{"d":"2019-07-25","o":290.01,"h":290.01,"l":249.27,"c":267.7,"v":809},{"d":"2019-07-26","o":263.82,"h":280.31,"l":263.82,"c":266.73,"v":484},{"d":"2019-07-29","o":265.76,"h":277.4,"l":256.06,"c":270.61,"v":837},{"d":"2019-07-30","o":269.64,"h":286.13,"l":254.12,"c":254.12,"v":1256},{"d":"2019-07-31","o":249.27,"h":257.03,"l":220.17,"c":227.93,"v":731},{"d":"2019-08-01","o":232.78,"h":251.21,"l":218.23,"c":219.2,"v":831},{"d":"2019-08-02","o":234.72,"h":242.48,"l":206.6,"c":216.29,"v":1059},{"d":"2019-08-05","o":213.39,"h":217.26,"l":195.93,"c":202.72,"v":597},{"d":"2019-08-06","o":208.54,"h":208.54,"l":193.99,"c":198.84,"v":388},{"d":"2019-08-07","o":199.81,"h":204.66,"l":198.84,"c":200.78,"v":486},{"d":"2019-08-08","o":229.87,"h":236.66,"l":203.69,"c":215.32,"v":12820},{"d":"2019-08-09","o":212.42,"h":212.42,"l":185.26,"c":193.02,"v":1817},{"d":"2019-08-12","o":195.93,"h":195.93,"l":163.92,"c":180.41,"v":671},{"d":"2019-08-13","o":178.47,"h":190.11,"l":175.56,"c":183.32,"v":488},{"d":"2019-08-14","o":193.99,"h":193.99,"l":174.59,"c":179.44,"v":611},{"d":"2019-08-15","o":193.99,"h":200.78,"l":176.53,"c":184.29,"v":603},{"d":"2019-08-16","o":193.99,"h":193.99,"l":165.86,"c":183.32,"v":924},{"d":"2019-08-19","o":182.35,"h":200.78,"l":173.62,"c":187.2,"v":725},{"d":"2019-08-20","o":188.17,"h":193.02,"l":184.29,"c":186.23,"v":371},{"d":"2019-08-21","o":186.23,"h":192.05,"l":173.62,"c":186.23,"v":366},{"d":"2019-08-22","o":186.23,"h":190.11,"l":177.5,"c":186.23,"v":340},{"d":"2019-08-23","o":184.29,"h":199.81,"l":184.29,"c":187.2,"v":597},{"d":"2019-08-26","o":186.23,"h":193.99,"l":181.38,"c":181.38,"v":235},{"d":"2019-08-27","o":181.38,"h":193.02,"l":177.5,"c":181.38,"v":398},{"d":"2019-08-28","o":183.32,"h":184.29,"l":175.56,"c":180.41,"v":123},{"d":"2019-08-29","o":188.17,"h":188.17,"l":172.65,"c":175.56,"v":321},{"d":"2019-08-30","o":191.08,"h":191.08,"l":172.65,"c":174.59,"v":152},{"d":"2019-09-03","o":146.46,"h":193.99,"l":146.46,"c":181.38,"v":314},{"d":"2019-09-04","o":190.11,"h":190.11,"l":177.5,"c":178.47,"v":412},{"d":"2019-09-05","o":182.35,"h":204.66,"l":178.47,"c":182.35,"v":466},{"d":"2019-09-06","o":184.29,"h":199.81,"l":184.29,"c":190.11,"v":1149},{"d":"2019-09-09","o":189.14,"h":195.93,"l":182.35,"c":194.96,"v":385},{"d":"2019-09-10","o":235.69,"h":235.69,"l":184.29,"c":192.05,"v":1621},{"d":"2019-09-11","o":189.14,"h":192.05,"l":176.53,"c":184.29,"v":437},{"d":"2019-09-12","o":188.17,"h":192.05,"l":180.41,"c":188.17,"v":299},{"d":"2019-09-13","o":188.17,"h":188.17,"l":179.44,"c":181.38,"v":162},{"d":"2019-09-16","o":175.56,"h":183.32,"l":175.56,"c":178.47,"v":550},{"d":"2019-09-17","o":179.44,"h":179.44,"l":169.74,"c":171.68,"v":311},{"d":"2019-09-18","o":171.68,"h":174.59,"l":157.13,"c":161.01,"v":728},{"d":"2019-09-19","o":325.9,"h":349.18,"l":202.72,"c":213.39,"v":91804},{"d":"2019-09-20","o":213.39,"h":214.35,"l":176.53,"c":179.44,"v":5192},{"d":"2019-09-23","o":176.53,"h":179.44,"l":161.01,"c":166.83,"v":1915},{"d":"2019-09-24","o":223.08,"h":239.57,"l":135.79,"c":142.58,"v":89154},{"d":"2019-09-25","o":82.44,"h":97.96,"l":73.71,"c":80.5,"v":34832},{"d":"2019-09-26","o":81.47,"h":81.47,"l":64.99,"c":68.87,"v":9669},{"d":"2019-09-27","o":70.81,"h":76.62,"l":68.87,"c":71.77,"v":7152},{"d":"2019-09-30","o":73.71,"h":76.62,"l":67.9,"c":73.71,"v":4900},{"d":"2019-10-01","o":74.68,"h":76.62,"l":68.87,"c":68.87,"v":4393},{"d":"2019-10-02","o":68.87,"h":68.87,"l":60.14,"c":61.11,"v":4860},{"d":"2019-10-03","o":61.11,"h":62.08,"l":54.32,"c":58.2,"v":2735},{"d":"2019-10-04","o":61.11,"h":61.11,"l":50.44,"c":53.35,"v":2385},{"d":"2019-10-07","o":55.29,"h":61.11,"l":52.38,"c":57.23,"v":3690},{"d":"2019-10-08","o":64.02,"h":64.02,"l":55.29,"c":55.29,"v":1797},{"d":"2019-10-09","o":56.26,"h":56.26,"l":53.35,"c":55.29,"v":869},{"d":"2019-10-10","o":66.93,"h":66.93,"l":58.2,"c":58.2,"v":6454},{"d":"2019-10-11","o":59.17,"h":61.11,"l":56.26,"c":57.23,"v":2921},{"d":"2019-10-14","o":57.23,"h":58.2,"l":55.29,"c":56.26,"v":2199},{"d":"2019-10-15","o":53.35,"h":58.2,"l":52.38,"c":53.35,"v":4457},{"d":"2019-10-16","o":54.32,"h":63.05,"l":54.32,"c":57.23,"v":11718},{"d":"2019-10-17","o":58.2,"h":59.17,"l":54.32,"c":55.29,"v":3097},{"d":"2019-10-18","o":55.29,"h":56.26,"l":54.32,"c":55.29,"v":1425},{"d":"2019-10-21","o":63.05,"h":63.05,"l":55.29,"c":56.26,"v":1339},{"d":"2019-10-22","o":56.26,"h":58.2,"l":54.32,"c":54.32,"v":1281},{"d":"2019-10-23","o":54.32,"h":57.23,"l":54.32,"c":55.29,"v":975},{"d":"2019-10-24","o":54.32,"h":57.23,"l":52.38,"c":54.32,"v":1909},{"d":"2019-10-25","o":55.29,"h":55.29,"l":49.47,"c":52.38,"v":1911},{"d":"2019-10-28","o":52.38,"h":52.38,"l":49.47,"c":50.44,"v":2971},{"d":"2019-10-29","o":50.44,"h":51.41,"l":47.53,"c":47.53,"v":3570},{"d":"2019-10-30","o":48.5,"h":49.47,"l":46.56,"c":48.5,"v":1522},{"d":"2019-10-31","o":48.5,"h":48.5,"l":47.53,"c":48.5,"v":743},{"d":"2019-11-01","o":48.5,"h":56.26,"l":46.56,"c":53.35,"v":3698},{"d":"2019-11-04","o":54.32,"h":54.32,"l":48.5,"c":50.44,"v":1616},{"d":"2019-11-05","o":50.44,"h":52.38,"l":49.47,"c":49.47,"v":1057},{"d":"2019-11-06","o":50.44,"h":50.44,"l":46.56,"c":48.5,"v":2472},{"d":"2019-11-07","o":49.47,"h":50.44,"l":47.53,"c":48.5,"v":2050},{"d":"2019-11-08","o":48.5,"h":48.5,"l":46.56,"c":47.53,"v":1256},{"d":"2019-11-11","o":47.53,"h":51.41,"l":47.53,"c":48.5,"v":3121},{"d":"2019-11-12","o":47.53,"h":49.47,"l":47.53,"c":49.47,"v":1725},{"d":"2019-11-13","o":50.44,"h":50.44,"l":47.53,"c":47.53,"v":2360},{"d":"2019-11-14","o":48.5,"h":48.5,"l":43.65,"c":45.59,"v":2139},{"d":"2019-11-15","o":48.5,"h":48.5,"l":44.62,"c":44.62,"v":1975},{"d":"2019-11-18","o":45.59,"h":46.56,"l":43.65,"c":44.62,"v":2757},{"d":"2019-11-19","o":45.59,"h":45.59,"l":42.68,"c":43.65,"v":2055},{"d":"2019-11-20","o":44.62,"h":44.62,"l":40.74,"c":42.68,"v":2103},{"d":"2019-11-21","o":43.65,"h":43.65,"l":39.77,"c":41.71,"v":3988},{"d":"2019-11-22","o":42.68,"h":42.68,"l":38.8,"c":40.74,"v":1815},{"d":"2019-11-25","o":40.74,"h":41.71,"l":38.8,"c":39.77,"v":3484},{"d":"2019-11-26","o":39.77,"h":39.77,"l":36.86,"c":37.83,"v":3559},{"d":"2019-11-27","o":38.8,"h":39.77,"l":37.83,"c":38.8,"v":3792},{"d":"2019-11-29","o":37.83,"h":39.77,"l":37.83,"c":38.8,"v":3334},{"d":"2019-12-02","o":40.74,"h":44.62,"l":37.83,"c":44.62,"v":34621},{"d":"2019-12-03","o":43.65,"h":56.26,"l":41.71,"c":46.56,"v":30955},{"d":"2019-12-04","o":44.62,"h":48.5,"l":41.71,"c":42.68,"v":8792},{"d":"2019-12-05","o":42.68,"h":42.68,"l":38.8,"c":39.77,"v":5369},{"d":"2019-12-06","o":40.74,"h":40.74,"l":37.83,"c":38.8,"v":3199},{"d":"2019-12-09","o":39.77,"h":39.77,"l":37.83,"c":39.77,"v":2843},{"d":"2019-12-10","o":38.8,"h":40.74,"l":38.8,"c":39.77,"v":3146},{"d":"2019-12-11","o":40.74,"h":40.74,"l":38.8,"c":39.77,"v":1855},{"d":"2019-12-12","o":40.74,"h":44.62,"l":39.77,"c":42.68,"v":4701},{"d":"2019-12-13","o":42.68,"h":44.62,"l":41.71,"c":43.65,"v":3458},{"d":"2019-12-16","o":44.62,"h":48.5,"l":42.68,"c":47.53,"v":6139},{"d":"2019-12-17","o":48.5,"h":52.38,"l":45.59,"c":46.56,"v":6851},{"d":"2019-12-18","o":46.56,"h":46.56,"l":42.68,"c":45.59,"v":1947},{"d":"2019-12-19","o":44.62,"h":46.56,"l":41.71,"c":44.62,"v":2656},{"d":"2019-12-20","o":44.62,"h":46.56,"l":43.65,"c":46.56,"v":1143},{"d":"2019-12-23","o":48.5,"h":48.5,"l":42.68,"c":44.62,"v":2768},{"d":"2019-12-24","o":45.59,"h":48.5,"l":44.62,"c":47.53,"v":2847},{"d":"2019-12-26","o":45.59,"h":50.44,"l":45.59,"c":49.47,"v":3006},{"d":"2019-12-27","o":49.47,"h":53.35,"l":49.47,"c":52.38,"v":7767},{"d":"2019-12-30","o":52.38,"h":53.35,"l":50.44,"c":51.41,"v":3635},{"d":"2019-12-31","o":53.35,"h":55.29,"l":51.41,"c":52.38,"v":5331},{"d":"2020-01-02","o":55.29,"h":62.08,"l":53.35,"c":59.17,"v":24859},{"d":"2020-01-03","o":57.23,"h":59.17,"l":52.38,"c":54.32,"v":9868},{"d":"2020-01-06","o":54.32,"h":55.29,"l":49.47,"c":54.32,"v":3302},{"d":"2020-01-07","o":59.17,"h":69.84,"l":55.29,"c":65.96,"v":34438},{"d":"2020-01-08","o":64.99,"h":64.99,"l":59.17,"c":63.05,"v":10231},{"d":"2020-01-09","o":64.02,"h":77.59,"l":63.05,"c":70.81,"v":40461},{"d":"2020-01-10","o":75.65,"h":77.59,"l":70.81,"c":71.77,"v":20167},{"d":"2020-01-13","o":74.68,"h":74.68,"l":58.2,"c":61.11,"v":15811},{"d":"2020-01-14","o":62.08,"h":66.93,"l":59.17,"c":64.99,"v":6989},{"d":"2020-01-15","o":66.93,"h":75.65,"l":65.96,"c":71.77,"v":13733},{"d":"2020-01-16","o":70.81,"h":71.77,"l":67.9,"c":69.84,"v":5065},{"d":"2020-01-17","o":69.84,"h":74.68,"l":67.9,"c":70.81,"v":6308},{"d":"2020-01-21","o":77.59,"h":106.69,"l":72.74,"c":104.75,"v":79202},{"d":"2020-01-22","o":99.9,"h":114.45,"l":87.29,"c":105.72,"v":50240},{"d":"2020-01-23","o":108.63,"h":129,"l":92.14,"c":125.12,"v":52414},{"d":"2020-01-24","o":126.09,"h":130.94,"l":104.75,"c":110.57,"v":30252},{"d":"2020-01-27","o":117.36,"h":119.3,"l":89.23,"c":102.81,"v":30606},{"d":"2020-01-28","o":109.6,"h":114.45,"l":96.99,"c":97.96,"v":16316},{"d":"2020-01-29","o":96.99,"h":103.78,"l":88.26,"c":98.93,"v":13146},{"d":"2020-01-30","o":98.93,"h":106.69,"l":93.11,"c":97.96,"v":13010},{"d":"2020-01-31","o":96.99,"h":99.9,"l":91.17,"c":96.99,"v":10396},{"d":"2020-02-03","o":96.99,"h":121.24,"l":96.02,"c":121.24,"v":64882},{"d":"2020-02-04","o":123.18,"h":127.06,"l":97.96,"c":105.72,"v":37253},{"d":"2020-02-05","o":103.78,"h":105.72,"l":99.9,"c":103.78,"v":9924},{"d":"2020-02-06","o":101.84,"h":105.72,"l":91.17,"c":93.11,"v":17535},{"d":"2020-02-07","o":93.11,"h":98.93,"l":88.26,"c":93.11,"v":16055},{"d":"2020-02-10","o":94.08,"h":94.08,"l":75.65,"c":80.5,"v":27184},{"d":"2020-02-11","o":111.54,"h":112.51,"l":93.11,"c":102.81,"v":99455},{"d":"2020-02-12","o":128.03,"h":155.19,"l":116.39,"c":121.24,"v":558790},{"d":"2020-02-13","o":133.85,"h":134.82,"l":96.99,"c":112.51,"v":99304},{"d":"2020-02-14","o":108.63,"h":108.63,"l":101.84,"c":102.81,"v":25980},{"d":"2020-02-18","o":111.54,"h":114.45,"l":103.78,"c":106.69,"v":29599},{"d":"2020-02-19","o":104.75,"h":104.75,"l":96.99,"c":101.84,"v":24033},{"d":"2020-02-20","o":96.99,"h":102.81,"l":96.99,"c":100.87,"v":17526},{"d":"2020-02-21","o":100.87,"h":106.69,"l":97.96,"c":103.78,"v":19063},{"d":"2020-02-24","o":108.63,"h":108.63,"l":99.9,"c":102.81,"v":21636},{"d":"2020-02-25","o":99.9,"h":101.84,"l":96.99,"c":101.84,"v":17689},{"d":"2020-02-26","o":99.9,"h":120.27,"l":96.99,"c":116.39,"v":68846},{"d":"2020-02-27","o":177.5,"h":190.11,"l":140.64,"c":165.86,"v":283507},{"d":"2020-02-28","o":226.96,"h":336.57,"l":164.89,"c":198.84,"v":328049},{"d":"2020-03-02","o":223.08,"h":227.93,"l":157.13,"c":174.59,"v":80716},{"d":"2020-03-03","o":160.04,"h":191.08,"l":130.94,"c":177.5,"v":77023},{"d":"2020-03-04","o":211.45,"h":277.4,"l":198.84,"c":230.84,"v":395367},{"d":"2020-03-05","o":241.51,"h":242.48,"l":214.35,"c":224.05,"v":78880},{"d":"2020-03-06","o":213.39,"h":222.11,"l":184.29,"c":203.69,"v":65794},{"d":"2020-03-09","o":339.48,"h":689.62,"l":295.83,"c":591.66,"v":978155},{"d":"2020-03-10","o":509.21,"h":557.71,"l":350.15,"c":363.72,"v":366328},{"d":"2020-03-11","o":379.24,"h":509.21,"l":368.57,"c":407.37,"v":246651},{"d":"2020-03-12","o":460.72,"h":460.72,"l":343.36,"c":373.42,"v":77068},{"d":"2020-03-13","o":316.2,"h":358.87,"l":237.63,"c":276.43,"v":94475},{"d":"2020-03-16","o":266.73,"h":266.73,"l":201.75,"c":215.32,"v":52284},{"d":"2020-03-17","o":225.99,"h":271.58,"l":183.32,"c":227.93,"v":106256},{"d":"2020-03-18","o":227.93,"h":269.64,"l":204.66,"c":228.9,"v":67389},{"d":"2020-03-19","o":237.63,"h":240.54,"l":175.56,"c":198.84,"v":52123},{"d":"2020-03-20","o":192.05,"h":218.23,"l":174.59,"c":212.42,"v":42052},{"d":"2020-03-23","o":203.69,"h":217.26,"l":193.99,"c":204.66,"v":24582},{"d":"2020-03-24","o":202.72,"h":204.66,"l":183.32,"c":193.99,"v":31466},{"d":"2020-03-25","o":181.38,"h":189.14,"l":169.74,"c":180.41,"v":36142},{"d":"2020-03-26","o":213.39,"h":215.32,"l":188.17,"c":198.84,"v":73865},{"d":"2020-03-27","o":194.96,"h":203.69,"l":184.29,"c":197.87,"v":21097},{"d":"2020-03-30","o":220.17,"h":334.63,"l":217.26,"c":258,"v":296081},{"d":"2020-03-31","o":300.68,"h":300.68,"l":223.08,"c":248.3,"v":124070},{"d":"2020-04-01","o":232.78,"h":299.71,"l":218.23,"c":283.22,"v":86595},{"d":"2020-04-02","o":263.82,"h":279.34,"l":252.18,"c":257.03,"v":30094},{"d":"2020-04-03","o":243.45,"h":271.58,"l":232.78,"c":264.79,"v":28275},{"d":"2020-04-06","o":278.37,"h":286.13,"l":252.18,"c":276.43,"v":67704},{"d":"2020-04-07","o":258,"h":265.76,"l":252.18,"c":254.12,"v":25684},{"d":"2020-04-08","o":241.51,"h":247.33,"l":227.93,"c":247.33,"v":26427},{"d":"2020-04-09","o":241.51,"h":247.33,"l":237.63,"c":243.45,"v":16651},{"d":"2020-04-13","o":242.48,"h":251.21,"l":232.78,"c":243.45,"v":26289},{"d":"2020-04-14","o":237.63,"h":242.48,"l":228.9,"c":233.75,"v":16559},{"d":"2020-04-15","o":233.75,"h":239.57,"l":224.05,"c":231.81,"v":17838},{"d":"2020-04-16","o":231.81,"h":242.48,"l":225.02,"c":239.57,"v":27071},{"d":"2020-04-17","o":245.39,"h":248.3,"l":232.78,"c":242.48,"v":18630},{"d":"2020-04-20","o":231.81,"h":237.63,"l":228.9,"c":232.78,"v":20438},{"d":"2020-04-21","o":228.9,"h":230.84,"l":209.51,"c":227.93,"v":19236},{"d":"2020-04-22","o":227.93,"h":230.84,"l":184.29,"c":197.87,"v":40283},{"d":"2020-04-23","o":198.84,"h":199.81,"l":175.56,"c":188.17,"v":34321},{"d":"2020-04-24","o":184.29,"h":192.05,"l":176.53,"c":187.2,"v":18392},{"d":"2020-04-27","o":188.17,"h":188.17,"l":179.44,"c":184.29,"v":23024},{"d":"2020-04-28","o":203.69,"h":225.99,"l":188.17,"c":210.48,"v":51756},{"d":"2020-04-29","o":198.84,"h":205.63,"l":190.11,"c":200.78,"v":22620},{"d":"2020-04-30","o":199.81,"h":206.6,"l":191.08,"c":201.75,"v":21572},{"d":"2020-05-01","o":197.87,"h":198.84,"l":192.05,"c":195.93,"v":11166},{"d":"2020-05-04","o":190.11,"h":208.54,"l":189.14,"c":206.6,"v":17658},{"d":"2020-05-05","o":208.54,"h":208.54,"l":190.11,"c":195.93,"v":15942},{"d":"2020-05-06","o":195.93,"h":198.84,"l":190.11,"c":192.05,"v":9981},{"d":"2020-05-07","o":193.99,"h":200.78,"l":189.14,"c":200.78,"v":13209},{"d":"2020-05-08","o":204.66,"h":215.32,"l":199.81,"c":208.54,"v":19435},{"d":"2020-05-11","o":208.54,"h":226.96,"l":202.72,"c":223.08,"v":31317},{"d":"2020-05-12","o":227.93,"h":247.33,"l":217.26,"c":232.78,"v":52521},{"d":"2020-05-13","o":241.51,"h":259.94,"l":209.51,"c":227.93,"v":69139},{"d":"2020-05-14","o":313.29,"h":334.63,"l":261.88,"c":285.16,"v":380109},{"d":"2020-05-15","o":259.94,"h":268.67,"l":242.48,"c":248.3,"v":51923},{"d":"2020-05-18","o":240.54,"h":276.43,"l":214.35,"c":249.27,"v":44366},{"d":"2020-05-19","o":245.39,"h":246.36,"l":234.72,"c":238.6,"v":15840},{"d":"2020-05-20","o":242.48,"h":243.45,"l":230.84,"c":234.72,"v":15695},{"d":"2020-05-21","o":231.81,"h":233.75,"l":221.14,"c":228.9,"v":16959},{"d":"2020-05-22","o":231.81,"h":237.63,"l":224.05,"c":229.87,"v":14552},{"d":"2020-05-26","o":235.69,"h":235.69,"l":223.08,"c":232.78,"v":20342},{"d":"2020-05-27","o":226.96,"h":230.84,"l":215.32,"c":226.96,"v":20921},{"d":"2020-05-28","o":222.11,"h":242.48,"l":218.23,"c":242.48,"v":45241},{"d":"2020-05-29","o":268.67,"h":276.43,"l":239.57,"c":271.58,"v":111115},{"d":"2020-06-01","o":278.37,"h":280.31,"l":251.21,"c":269.64,"v":44332},{"d":"2020-06-02","o":260.91,"h":264.79,"l":247.33,"c":260.91,"v":30567},{"d":"2020-06-03","o":252.18,"h":253.15,"l":237.63,"c":244.42,"v":28387},{"d":"2020-06-04","o":235.69,"h":261.88,"l":226.96,"c":258,"v":46402},{"d":"2020-06-05","o":252.18,"h":256.06,"l":237.63,"c":247.33,"v":35266},{"d":"2020-06-08","o":252.18,"h":268.67,"l":249.27,"c":260.91,"v":47305},{"d":"2020-06-09","o":262.85,"h":276.43,"l":252.18,"c":267.7,"v":40927},{"d":"2020-06-10","o":288.07,"h":288.07,"l":262.85,"c":270.61,"v":50960},{"d":"2020-06-11","o":267.7,"h":276.43,"l":245.39,"c":251.21,"v":66604},{"d":"2020-06-12","o":261.88,"h":261.88,"l":239.57,"c":251.21,"v":38505},{"d":"2020-06-15","o":249.27,"h":250.24,"l":235.69,"c":250.24,"v":29145},{"d":"2020-06-16","o":239.57,"h":244.42,"l":228.9,"c":232.78,"v":34059},{"d":"2020-06-17","o":232.78,"h":241.51,"l":228.9,"c":235.69,"v":17169},{"d":"2020-06-18","o":228.9,"h":249.27,"l":228.9,"c":233.75,"v":30078},{"d":"2020-06-19","o":231.81,"h":233.75,"l":223.08,"c":227.93,"v":20785},{"d":"2020-06-22","o":227.93,"h":228.9,"l":219.2,"c":225.02,"v":13452},{"d":"2020-06-23","o":219.2,"h":232.78,"l":209.51,"c":229.87,"v":37682},{"d":"2020-06-24","o":226.96,"h":228.9,"l":218.23,"c":220.17,"v":27413},{"d":"2020-06-25","o":219.2,"h":247.33,"l":219.2,"c":242.48,"v":63394},{"d":"2020-06-26","o":261.88,"h":274.49,"l":239.57,"c":262.85,"v":127187},{"d":"2020-06-29","o":243.45,"h":257.03,"l":237.63,"c":248.3,"v":48260},{"d":"2020-06-30","o":241.51,"h":242.48,"l":232.78,"c":240.54,"v":32542},{"d":"2020-07-01","o":232.78,"h":239.57,"l":226.96,"c":236.66,"v":30325},{"d":"2020-07-02","o":232.78,"h":236.66,"l":228.9,"c":235.69,"v":18675},{"d":"2020-07-06","o":247.33,"h":250.24,"l":235.69,"c":242.48,"v":43648},{"d":"2020-07-07","o":234.72,"h":249.27,"l":230.84,"c":247.33,"v":50821},{"d":"2020-07-08","o":249.27,"h":259.94,"l":237.63,"c":254.12,"v":56809},{"d":"2020-07-09","o":263.82,"h":271.58,"l":244.42,"c":258.97,"v":98195},{"d":"2020-07-10","o":255.09,"h":257.03,"l":247.33,"c":249.27,"v":28446},{"d":"2020-07-13","o":248.3,"h":256.06,"l":239.57,"c":244.42,"v":43423},{"d":"2020-07-14","o":243.45,"h":252.18,"l":233.75,"c":252.18,"v":34476},{"d":"2020-07-15","o":248.3,"h":305.53,"l":245.39,"c":274.49,"v":254368},{"d":"2020-07-16","o":267.7,"h":329.78,"l":264.79,"c":302.62,"v":280514},{"d":"2020-07-17","o":307.47,"h":307.47,"l":282.25,"c":294.86,"v":82624},{"d":"2020-07-20","o":310.38,"h":417.07,"l":308.44,"c":376.33,"v":416427},{"d":"2020-07-21","o":358.87,"h":366.63,"l":324.93,"c":338.51,"v":109648},{"d":"2020-07-22","o":324.93,"h":346.27,"l":303.59,"c":313.29,"v":65721},{"d":"2020-07-23","o":317.17,"h":322.99,"l":295.83,"c":297.77,"v":48137},{"d":"2020-07-24","o":291.95,"h":306.5,"l":272.55,"c":297.77,"v":45723},{"d":"2020-07-27","o":303.59,"h":322.99,"l":296.8,"c":312.32,"v":51310},{"d":"2020-07-28","o":305.53,"h":311.35,"l":296.8,"c":302.62,"v":31088},{"d":"2020-07-29","o":303.59,"h":306.5,"l":281.28,"c":284.19,"v":47385},{"d":"2020-07-30","o":277.4,"h":282.25,"l":258.97,"c":268.67,"v":54091},{"d":"2020-07-31","o":276.43,"h":294.86,"l":264.79,"c":283.22,"v":40363},{"d":"2020-08-03","o":279.34,"h":293.89,"l":272.55,"c":274.49,"v":56255},{"d":"2020-08-04","o":276.43,"h":277.4,"l":263.82,"c":270.61,"v":39369},{"d":"2020-08-05","o":271.58,"h":286.13,"l":264.79,"c":284.19,"v":54621},{"d":"2020-08-06","o":279.34,"h":292.92,"l":278.37,"c":283.22,"v":39057},{"d":"2020-08-07","o":278.37,"h":300.68,"l":273.52,"c":290.01,"v":67626},{"d":"2020-08-10","o":291.95,"h":301.65,"l":286.13,"c":297.77,"v":25856},{"d":"2020-08-11","o":294.86,"h":297.77,"l":266.73,"c":268.67,"v":50349},{"d":"2020-08-12","o":268.67,"h":274.49,"l":232.78,"c":243.45,"v":63723},{"d":"2020-08-13","o":236.66,"h":257.03,"l":233.75,"c":246.36,"v":31045},{"d":"2020-08-14","o":247.33,"h":255.09,"l":236.66,"c":247.33,"v":36335},{"d":"2020-08-17","o":261.88,"h":261.88,"l":242.48,"c":245.39,"v":27615},{"d":"2020-08-18","o":245.39,"h":256.06,"l":239.57,"c":248.3,"v":30029},{"d":"2020-08-19","o":240.54,"h":242.48,"l":225.02,"c":235.69,"v":39590},{"d":"2020-08-20","o":228.9,"h":231.81,"l":214.35,"c":226.96,"v":32767},{"d":"2020-08-21","o":231.81,"h":244.42,"l":224.05,"c":232.78,"v":35271},{"d":"2020-08-24","o":227.93,"h":230.84,"l":201.75,"c":205.63,"v":33025},{"d":"2020-08-25","o":202.72,"h":214.35,"l":200.78,"c":210.48,"v":16858},{"d":"2020-08-26","o":210.48,"h":219.2,"l":205.63,"c":205.63,"v":13468},{"d":"2020-08-27","o":241.51,"h":247.33,"l":213.39,"c":235.69,"v":180395},{"d":"2020-08-28","o":214.35,"h":231.81,"l":214.35,"c":231.81,"v":13787},{"d":"2020-08-31","o":226.96,"h":227.93,"l":218.23,"c":218.23,"v":12401},{"d":"2020-09-01","o":213.39,"h":215.32,"l":204.66,"c":215.32,"v":13378},{"d":"2020-09-02","o":212.42,"h":212.42,"l":194.96,"c":196.9,"v":22685},{"d":"2020-09-03","o":198.84,"h":198.84,"l":176.53,"c":178.47,"v":29344},{"d":"2020-09-04","o":180.41,"h":182.35,"l":155.19,"c":171.68,"v":28883},{"d":"2020-09-08","o":164.89,"h":202.72,"l":161.01,"c":184.29,"v":44944},{"d":"2020-09-09","o":195.93,"h":195.93,"l":184.29,"c":185.26,"v":11061},{"d":"2020-09-10","o":189.14,"h":191.08,"l":175.56,"c":178.47,"v":11888},{"d":"2020-09-11","o":175.56,"h":178.47,"l":170.71,"c":171.68,"v":11169},{"d":"2020-09-14","o":174.59,"h":191.08,"l":172.65,"c":186.23,"v":16941},{"d":"2020-09-15","o":189.14,"h":205.63,"l":182.35,"c":192.05,"v":23101},{"d":"2020-09-16","o":200.78,"h":201.75,"l":181.38,"c":191.08,"v":15196},{"d":"2020-09-17","o":188.17,"h":200.78,"l":186.23,"c":199.81,"v":13797},{"d":"2020-09-18","o":192.05,"h":202.72,"l":192.05,"c":202.72,"v":11976},{"d":"2020-09-21","o":197.87,"h":199.81,"l":187.2,"c":197.87,"v":8204},{"d":"2020-09-22","o":228.9,"h":265.76,"l":219.2,"c":246.36,"v":540686},{"d":"2020-09-23","o":233.75,"h":241.51,"l":213.39,"c":220.17,"v":53888},{"d":"2020-09-24","o":206.6,"h":207.57,"l":191.08,"c":196.9,"v":26999},{"d":"2020-09-25","o":193.99,"h":213.39,"l":193.02,"c":208.54,"v":15547},{"d":"2020-09-28","o":218.23,"h":222.11,"l":203.69,"c":213.39,"v":11063},{"d":"2020-09-29","o":215.32,"h":215.32,"l":204.66,"c":205.63,"v":8604},{"d":"2020-09-30","o":203.69,"h":211.45,"l":203.69,"c":208.54,"v":5505},{"d":"2020-10-01","o":208.54,"h":212.42,"l":203.69,"c":204.66,"v":5862},{"d":"2020-10-02","o":203.69,"h":214.35,"l":200.78,"c":214.35,"v":9532},{"d":"2020-10-05","o":219.2,"h":221.14,"l":214.35,"c":217.26,"v":7936},{"d":"2020-10-06","o":233.75,"h":234.72,"l":217.26,"c":222.11,"v":19455},{"d":"2020-10-07","o":224.05,"h":226.96,"l":219.2,"c":223.08,"v":10100},{"d":"2020-10-08","o":227.93,"h":227.93,"l":213.39,"c":216.29,"v":7440},{"d":"2020-10-09","o":214.35,"h":221.14,"l":213.39,"c":217.26,"v":7123},{"d":"2020-10-12","o":215.32,"h":218.23,"l":205.63,"c":208.54,"v":8776},{"d":"2020-10-13","o":213.39,"h":235.69,"l":213.39,"c":229.87,"v":33101},{"d":"2020-10-14","o":235.69,"h":245.39,"l":224.05,"c":237.63,"v":31110},{"d":"2020-10-15","o":223.08,"h":229.87,"l":219.2,"c":224.05,"v":11643},{"d":"2020-10-16","o":229.87,"h":229.87,"l":218.23,"c":220.17,"v":7243},{"d":"2020-10-19","o":222.11,"h":226.96,"l":219.2,"c":220.17,"v":7353},{"d":"2020-10-20","o":221.14,"h":223.08,"l":207.57,"c":215.32,"v":11664},{"d":"2020-10-21","o":213.39,"h":214.35,"l":201.75,"c":207.57,"v":8969},{"d":"2020-10-22","o":204.66,"h":207.57,"l":198.84,"c":201.75,"v":8432},{"d":"2020-10-23","o":203.69,"h":206.6,"l":198.84,"c":203.69,"v":7054},{"d":"2020-10-26","o":218.23,"h":218.23,"l":198.84,"c":201.75,"v":8636},{"d":"2020-10-27","o":199.81,"h":209.51,"l":198.84,"c":202.72,"v":7384},{"d":"2020-10-28","o":199.81,"h":199.81,"l":193.99,"c":194.96,"v":8262},{"d":"2020-10-29","o":197.87,"h":198.84,"l":191.08,"c":193.99,"v":5088},{"d":"2020-10-30","o":192.05,"h":206.6,"l":189.14,"c":200.78,"v":14323},{"d":"2020-11-02","o":194.96,"h":199.81,"l":191.08,"c":192.05,"v":7129},{"d":"2020-11-03","o":203.69,"h":203.69,"l":196.9,"c":198.84,"v":6095},{"d":"2020-11-04","o":197.87,"h":205.63,"l":195.93,"c":195.93,"v":4391},{"d":"2020-11-05","o":196.9,"h":201.75,"l":195.93,"c":199.81,"v":4406},{"d":"2020-11-06","o":196.9,"h":200.78,"l":193.99,"c":197.87,"v":5642},{"d":"2020-11-09","o":198.84,"h":199.81,"l":182.35,"c":185.26,"v":15211},{"d":"2020-11-10","o":185.26,"h":193.02,"l":179.44,"c":190.11,"v":6407},{"d":"2020-11-11","o":181.38,"h":189.14,"l":181.38,"c":184.29,"v":4607},{"d":"2020-11-12","o":184.29,"h":187.2,"l":181.38,"c":183.32,"v":4218},{"d":"2020-11-13","o":184.29,"h":197.87,"l":183.32,"c":196.9,"v":10610},{"d":"2020-11-16","o":198.84,"h":198.84,"l":190.11,"c":194.96,"v":7490},{"d":"2020-11-17","o":191.08,"h":193.99,"l":186.23,"c":187.2,"v":6235},{"d":"2020-11-18","o":193.99,"h":193.99,"l":186.23,"c":190.11,"v":5332},{"d":"2020-11-19","o":190.11,"h":193.02,"l":184.29,"c":190.11,"v":6384},{"d":"2020-11-20","o":187.2,"h":189.14,"l":186.23,"c":187.2,"v":8890},{"d":"2020-11-23","o":169.74,"h":172.65,"l":161.98,"c":165.86,"v":31372},{"d":"2020-11-24","o":164.89,"h":167.8,"l":160.04,"c":162.95,"v":15084},{"d":"2020-11-25","o":168.77,"h":173.62,"l":164.89,"c":172.65,"v":15726},{"d":"2020-11-27","o":178.47,"h":178.47,"l":171.68,"c":178.47,"v":8606},{"d":"2020-11-30","o":176.53,"h":182.35,"l":171.68,"c":178.47,"v":11629},{"d":"2020-12-01","o":177.5,"h":183.32,"l":175.56,"c":179.44,"v":11055},{"d":"2020-12-02","o":179.44,"h":179.44,"l":170.71,"c":172.65,"v":11003},{"d":"2020-12-03","o":172.65,"h":182.35,"l":170.71,"c":180.41,"v":16181},{"d":"2020-12-04","o":183.32,"h":192.05,"l":179.44,"c":192.05,"v":16892},{"d":"2020-12-07","o":193.99,"h":194.96,"l":180.41,"c":182.35,"v":13643},{"d":"2020-12-08","o":182.35,"h":185.26,"l":176.53,"c":179.44,"v":12196},{"d":"2020-12-09","o":179.44,"h":180.41,"l":168.77,"c":173.62,"v":14518},{"d":"2020-12-10","o":171.68,"h":178.47,"l":170.71,"c":173.62,"v":6291},{"d":"2020-12-11","o":171.68,"h":176.53,"l":170.71,"c":176.53,"v":5581},{"d":"2020-12-14","o":174.59,"h":176.53,"l":171.68,"c":173.62,"v":6152},{"d":"2020-12-15","o":173.62,"h":174.59,"l":165.86,"c":170.71,"v":7884},{"d":"2020-12-16","o":166.83,"h":170.71,"l":165.86,"c":166.83,"v":6144},{"d":"2020-12-17","o":171.68,"h":187.2,"l":169.74,"c":181.38,"v":29223},{"d":"2020-12-18","o":189.14,"h":195.93,"l":185.26,"c":185.26,"v":26310},{"d":"2020-12-21","o":232.78,"h":232.78,"l":197.87,"c":211.45,"v":368512},{"d":"2020-12-22","o":209.51,"h":211.45,"l":191.08,"c":199.81,"v":53560},{"d":"2020-12-23","o":195.93,"h":196.9,"l":189.14,"c":191.08,"v":26135},{"d":"2020-12-24","o":208.54,"h":213.39,"l":195.93,"c":200.78,"v":54545},{"d":"2020-12-28","o":209.51,"h":209.51,"l":192.05,"c":194.96,"v":22014},{"d":"2020-12-29","o":192.05,"h":193.02,"l":179.44,"c":181.38,"v":24811},{"d":"2020-12-30","o":181.38,"h":184.29,"l":177.5,"c":181.38,"v":12976},{"d":"2020-12-31","o":179.44,"h":182.35,"l":169.74,"c":173.62,"v":17784},{"d":"2021-01-04","o":173.62,"h":187.2,"l":170.71,"c":185.26,"v":13157},{"d":"2021-01-05","o":182.35,"h":187.2,"l":180.41,"c":187.2,"v":9147},{"d":"2021-01-06","o":189.14,"h":193.02,"l":179.44,"c":182.35,"v":19006},{"d":"2021-01-07","o":189.14,"h":201.75,"l":185.26,"c":200.78,"v":21776},{"d":"2021-01-08","o":199.81,"h":201.75,"l":193.02,"c":200.78,"v":17483},{"d":"2021-01-11","o":198.84,"h":203.69,"l":193.99,"c":200.78,"v":18626},{"d":"2021-01-12","o":201.75,"h":201.75,"l":193.02,"c":198.84,"v":9679},{"d":"2021-01-13","o":198.84,"h":202.72,"l":196.9,"c":197.87,"v":10274},{"d":"2021-01-14","o":199.81,"h":200.78,"l":194.96,"c":195.93,"v":10047},{"d":"2021-01-15","o":193.99,"h":201.75,"l":191.08,"c":197.87,"v":14428},{"d":"2021-01-19","o":201.75,"h":204.66,"l":196.9,"c":203.69,"v":15785},{"d":"2021-01-20","o":208.54,"h":235.69,"l":202.72,"c":214.35,"v":95936},{"d":"2021-01-21","o":221.14,"h":225.02,"l":197.87,"c":206.6,"v":53489},{"d":"2021-01-22","o":203.69,"h":207.57,"l":198.84,"c":203.69,"v":14293},{"d":"2021-01-25","o":204.66,"h":215.32,"l":195.93,"c":211.45,"v":35442},{"d":"2021-01-26","o":215.32,"h":215.32,"l":204.66,"c":208.54,"v":18245},{"d":"2021-01-27","o":203.69,"h":207.57,"l":195.93,"c":196.9,"v":20846},{"d":"2021-01-28","o":196.9,"h":202.72,"l":188.17,"c":193.02,"v":18472},{"d":"2021-01-29","o":194.96,"h":198.84,"l":189.14,"c":196.9,"v":15369},{"d":"2021-02-01","o":193.99,"h":196.9,"l":191.08,"c":193.02,"v":15474},{"d":"2021-02-02","o":195.93,"h":202.72,"l":193.99,"c":201.75,"v":15856},{"d":"2021-02-03","o":204.66,"h":205.63,"l":198.84,"c":201.75,"v":15844},{"d":"2021-02-04","o":211.45,"h":275.46,"l":206.6,"c":266.73,"v":544888},{"d":"2021-02-05","o":243.45,"h":261.88,"l":227.93,"c":237.63,"v":157703},{"d":"2021-02-08","o":239.57,"h":257.03,"l":232.78,"c":250.24,"v":48309},{"d":"2021-02-09","o":250.24,"h":254.12,"l":240.54,"c":253.15,"v":32065},{"d":"2021-02-10","o":285.16,"h":296.8,"l":255.09,"c":273.52,"v":112254},{"d":"2021-02-11","o":274.49,"h":277.4,"l":243.45,"c":261.88,"v":39300},{"d":"2021-02-12","o":260.91,"h":275.46,"l":256.06,"c":267.7,"v":24317},{"d":"2021-02-16","o":281.28,"h":284.19,"l":267.7,"c":269.64,"v":24379},{"d":"2021-02-17","o":262.85,"h":263.82,"l":250.24,"c":260.91,"v":18207},{"d":"2021-02-18","o":252.18,"h":253.15,"l":238.6,"c":241.51,"v":17460},{"d":"2021-02-19","o":243.45,"h":247.33,"l":238.6,"c":239.57,"v":11879},{"d":"2021-02-22","o":238.6,"h":243.45,"l":234.72,"c":236.66,"v":12671},{"d":"2021-02-23","o":221.14,"h":227.93,"l":202.72,"c":219.2,"v":26992},{"d":"2021-02-24","o":246.36,"h":261.88,"l":225.99,"c":227.93,"v":74117},{"d":"2021-02-25","o":239.57,"h":244.42,"l":224.05,"c":227.93,"v":19966},{"d":"2021-02-26","o":222.11,"h":229.87,"l":214.35,"c":219.2,"v":12220},{"d":"2021-03-01","o":227.93,"h":230.84,"l":222.11,"c":227.93,"v":7672},{"d":"2021-03-02","o":229.87,"h":229.87,"l":221.14,"c":226.96,"v":10196},{"d":"2021-03-03","o":228.9,"h":230.84,"l":215.32,"c":219.2,"v":15041},{"d":"2021-03-04","o":216.29,"h":218.23,"l":193.99,"c":202.72,"v":23859},{"d":"2021-03-05","o":197.87,"h":202.72,"l":187.2,"c":198.84,"v":17497},{"d":"2021-03-08","o":203.69,"h":205.63,"l":193.99,"c":194.96,"v":14365},{"d":"2021-03-09","o":203.69,"h":213.39,"l":201.75,"c":211.45,"v":12074},{"d":"2021-03-10","o":211.45,"h":214.35,"l":204.66,"c":209.51,"v":12736},{"d":"2021-03-11","o":212.42,"h":221.14,"l":210.48,"c":216.29,"v":10354},{"d":"2021-03-12","o":217.26,"h":221.14,"l":211.45,"c":221.14,"v":4492},{"d":"2021-03-15","o":225.99,"h":228.9,"l":220.17,"c":222.11,"v":7163},{"d":"2021-03-16","o":225.02,"h":230.84,"l":219.2,"c":224.05,"v":10788},{"d":"2021-03-17","o":219.2,"h":234.72,"l":217.26,"c":233.75,"v":12034},{"d":"2021-03-18","o":231.81,"h":239.57,"l":227.93,"c":234.72,"v":14580},{"d":"2021-03-19","o":235.69,"h":237.63,"l":229.87,"c":236.66,"v":9511},{"d":"2021-03-22","o":242.48,"h":246.36,"l":234.72,"c":243.45,"v":24183},{"d":"2021-03-23","o":242.48,"h":242.48,"l":224.05,"c":235.69,"v":13466},{"d":"2021-03-24","o":229.87,"h":231.81,"l":216.29,"c":218.23,"v":11934},{"d":"2021-03-25","o":213.39,"h":220.17,"l":206.6,"c":218.23,"v":5195},{"d":"2021-03-26","o":217.26,"h":218.23,"l":209.51,"c":210.48,"v":4122},{"d":"2021-03-29","o":212.42,"h":212.42,"l":203.69,"c":205.63,"v":4355},{"d":"2021-03-30","o":206.6,"h":212.42,"l":201.75,"c":207.57,"v":2869},{"d":"2021-03-31","o":208.54,"h":223.08,"l":206.6,"c":220.17,"v":8933},{"d":"2021-04-01","o":223.08,"h":236.66,"l":221.14,"c":231.81,"v":7783},{"d":"2021-04-05","o":236.66,"h":236.66,"l":224.05,"c":225.99,"v":5033},{"d":"2021-04-06","o":228.9,"h":231.81,"l":221.14,"c":225.02,"v":3547},{"d":"2021-04-07","o":241.51,"h":243.45,"l":224.05,"c":230.84,"v":20396},{"d":"2021-04-08","o":227.93,"h":227.93,"l":219.2,"c":221.14,"v":4332},{"d":"2021-04-09","o":221.14,"h":222.11,"l":217.26,"c":218.23,"v":4857},{"d":"2021-04-12","o":219.2,"h":219.2,"l":208.54,"c":209.51,"v":4116},{"d":"2021-04-13","o":208.54,"h":211.45,"l":207.57,"c":209.51,"v":5228},{"d":"2021-04-14","o":209.51,"h":213.39,"l":205.63,"c":207.57,"v":4617},{"d":"2021-04-15","o":208.54,"h":211.45,"l":201.75,"c":204.66,"v":5810},{"d":"2021-04-16","o":202.72,"h":205.63,"l":200.78,"c":203.69,"v":5425},{"d":"2021-04-19","o":204.66,"h":204.66,"l":195.93,"c":197.87,"v":5056},{"d":"2021-04-20","o":198.84,"h":201.75,"l":192.05,"c":193.99,"v":3801},{"d":"2021-04-21","o":194.96,"h":207.57,"l":194.96,"c":205.63,"v":3559},{"d":"2021-04-22","o":208.54,"h":211.45,"l":201.75,"c":205.63,"v":4091},{"d":"2021-04-23","o":204.66,"h":211.45,"l":204.66,"c":209.51,"v":1835},{"d":"2021-04-26","o":211.45,"h":215.32,"l":206.6,"c":214.35,"v":3448},{"d":"2021-04-27","o":218.23,"h":218.23,"l":210.48,"c":211.45,"v":4133},{"d":"2021-04-28","o":211.45,"h":218.23,"l":210.48,"c":217.26,"v":2238},{"d":"2021-04-29","o":218.23,"h":218.23,"l":209.51,"c":209.51,"v":2441},{"d":"2021-04-30","o":210.48,"h":212.42,"l":206.6,"c":209.51,"v":2399},{"d":"2021-05-03","o":210.48,"h":210.48,"l":203.69,"c":206.6,"v":2969},{"d":"2021-05-04","o":205.63,"h":208.54,"l":199.81,"c":205.63,"v":7139},{"d":"2021-05-05","o":208.54,"h":208.54,"l":199.81,"c":201.75,"v":4050},{"d":"2021-05-06","o":203.69,"h":218.23,"l":195.93,"c":199.81,"v":34364},{"d":"2021-05-07","o":199.81,"h":202.72,"l":195.93,"c":200.78,"v":6316},{"d":"2021-05-10","o":200.78,"h":200.78,"l":195.93,"c":195.93,"v":5208},{"d":"2021-05-11","o":195.93,"h":201.75,"l":193.02,"c":198.84,"v":5794},{"d":"2021-05-12","o":200.78,"h":201.75,"l":193.99,"c":194.96,"v":4582},{"d":"2021-05-13","o":196.9,"h":196.9,"l":185.26,"c":187.2,"v":8853},{"d":"2021-05-14","o":187.2,"h":195.93,"l":187.2,"c":194.96,"v":3499},{"d":"2021-05-17","o":196.9,"h":196.9,"l":191.08,"c":194.96,"v":2991},{"d":"2021-05-18","o":197.87,"h":205.63,"l":195.93,"c":201.75,"v":6305},{"d":"2021-05-19","o":198.84,"h":201.75,"l":194.96,"c":200.78,"v":2883},{"d":"2021-05-20","o":197.87,"h":204.66,"l":197.87,"c":203.69,"v":2486},{"d":"2021-05-21","o":205.63,"h":208.54,"l":201.75,"c":204.66,"v":2720},{"d":"2021-05-24","o":206.6,"h":208.54,"l":201.75,"c":202.72,"v":2564},{"d":"2021-05-25","o":204.66,"h":204.66,"l":196.9,"c":197.87,"v":2779},{"d":"2021-05-26","o":200.78,"h":210.48,"l":197.87,"c":204.66,"v":9588},{"d":"2021-05-27","o":207.57,"h":208.54,"l":198.84,"c":201.75,"v":11542},{"d":"2021-05-28","o":199.81,"h":204.66,"l":197.87,"c":199.81,"v":5961},{"d":"2021-06-01","o":203.69,"h":204.66,"l":198.84,"c":200.78,"v":3827},{"d":"2021-06-02","o":202.72,"h":204.66,"l":199.81,"c":203.69,"v":4737},{"d":"2021-06-03","o":204.66,"h":206.6,"l":199.81,"c":201.75,"v":3231},{"d":"2021-06-04","o":200.78,"h":206.6,"l":199.81,"c":206.6,"v":2970},{"d":"2021-06-07","o":204.66,"h":215.32,"l":204.66,"c":211.45,"v":7396},{"d":"2021-06-08","o":214.35,"h":217.26,"l":208.54,"c":210.48,"v":4688},{"d":"2021-06-09","o":211.45,"h":221.14,"l":210.48,"c":216.29,"v":7313},{"d":"2021-06-10","o":218.23,"h":221.14,"l":215.32,"c":221.14,"v":4937},{"d":"2021-06-11","o":222.11,"h":224.05,"l":215.32,"c":221.14,"v":4578},{"d":"2021-06-14","o":224.05,"h":232.78,"l":221.14,"c":230.84,"v":12462},{"d":"2021-06-15","o":231.81,"h":231.81,"l":213.39,"c":216.29,"v":7265},{"d":"2021-06-16","o":213.39,"h":215.32,"l":208.54,"c":210.48,"v":3992},{"d":"2021-06-17","o":212.42,"h":215.32,"l":210.48,"c":210.48,"v":2724},{"d":"2021-06-18","o":208.54,"h":210.48,"l":204.66,"c":204.66,"v":5254},{"d":"2021-06-21","o":207.57,"h":211.45,"l":203.69,"c":203.69,"v":3834},{"d":"2021-06-22","o":202.72,"h":204.66,"l":198.84,"c":202.72,"v":3815},{"d":"2021-06-23","o":207.57,"h":214.35,"l":206.6,"c":211.45,"v":4060},{"d":"2021-06-24","o":213.39,"h":214.35,"l":212.42,"c":213.39,"v":1865},{"d":"2021-06-25","o":213.39,"h":215.32,"l":210.48,"c":214.35,"v":2472},{"d":"2021-06-28","o":214.35,"h":215.32,"l":209.51,"c":210.48,"v":2151},{"d":"2021-06-29","o":210.48,"h":212.42,"l":208.54,"c":209.51,"v":1714},{"d":"2021-06-30","o":210.48,"h":211.45,"l":207.57,"c":208.54,"v":1976},{"d":"2021-07-01","o":207.57,"h":210.48,"l":206.6,"c":210.48,"v":1799},{"d":"2021-07-02","o":209.51,"h":210.48,"l":204.66,"c":205.63,"v":2267},{"d":"2021-07-06","o":208.54,"h":209.51,"l":198.84,"c":201.75,"v":3712},{"d":"2021-07-07","o":200.78,"h":202.72,"l":193.99,"c":194.96,"v":4816},{"d":"2021-07-08","o":193.99,"h":197.87,"l":193.02,"c":196.9,"v":4277},{"d":"2021-07-09","o":203.69,"h":205.63,"l":196.9,"c":197.87,"v":8036},{"d":"2021-07-12","o":197.87,"h":199.81,"l":195.93,"c":199.81,"v":2099},{"d":"2021-07-13","o":201.75,"h":201.75,"l":195.93,"c":198.84,"v":3002},{"d":"2021-07-14","o":198.84,"h":198.84,"l":191.08,"c":191.08,"v":5100},{"d":"2021-07-15","o":191.08,"h":191.08,"l":186.23,"c":186.23,"v":3440},{"d":"2021-07-16","o":188.17,"h":197.87,"l":185.26,"c":192.05,"v":11633},{"d":"2021-07-19","o":193.02,"h":209.51,"l":188.17,"c":201.75,"v":21877},{"d":"2021-07-20","o":201.75,"h":206.6,"l":194.96,"c":194.96,"v":7113},{"d":"2021-07-21","o":195.93,"h":198.84,"l":194.96,"c":194.96,"v":3443},{"d":"2021-07-22","o":195.93,"h":199.81,"l":193.99,"c":197.87,"v":3242},{"d":"2021-07-23","o":197.87,"h":198.84,"l":193.02,"c":194.96,"v":4345},{"d":"2021-07-26","o":194.96,"h":195.93,"l":189.14,"c":193.99,"v":4088},{"d":"2021-07-27","o":192.05,"h":193.02,"l":187.2,"c":192.05,"v":2807},{"d":"2021-07-28","o":192.05,"h":194.96,"l":191.08,"c":193.99,"v":2586},{"d":"2021-07-29","o":197.87,"h":212.42,"l":194.96,"c":201.75,"v":29939},{"d":"2021-07-30","o":202.72,"h":205.63,"l":199.81,"c":202.72,"v":4412},{"d":"2021-08-02","o":205.63,"h":205.63,"l":199.81,"c":205.63,"v":3306},{"d":"2021-08-03","o":203.69,"h":203.69,"l":198.84,"c":198.84,"v":2606},{"d":"2021-08-04","o":198.84,"h":200.78,"l":195.93,"c":196.9,"v":2430},{"d":"2021-08-05","o":195.93,"h":202.72,"l":195.93,"c":200.78,"v":1952},{"d":"2021-08-06","o":198.84,"h":198.84,"l":193.99,"c":194.96,"v":2368},{"d":"2021-08-09","o":196.9,"h":198.84,"l":193.99,"c":198.84,"v":2340},{"d":"2021-08-10","o":198.84,"h":198.84,"l":194.96,"c":196.9,"v":1659},{"d":"2021-08-11","o":196.9,"h":197.87,"l":193.99,"c":194.96,"v":2200},{"d":"2021-08-12","o":196.9,"h":196.9,"l":192.05,"c":193.99,"v":3261},{"d":"2021-08-13","o":193.99,"h":194.96,"l":192.05,"c":193.99,"v":2473},{"d":"2021-08-16","o":193.99,"h":194.96,"l":189.14,"c":193.99,"v":3589},{"d":"2021-08-17","o":189.14,"h":193.02,"l":188.17,"c":189.14,"v":2853},{"d":"2021-08-18","o":188.17,"h":192.05,"l":187.2,"c":187.2,"v":2317},{"d":"2021-08-19","o":187.2,"h":189.14,"l":184.29,"c":185.26,"v":4004},{"d":"2021-08-20","o":187.2,"h":189.14,"l":184.29,"c":188.17,"v":1635},{"d":"2021-08-23","o":193.02,"h":193.99,"l":189.14,"c":192.05,"v":2746},{"d":"2021-08-24","o":193.02,"h":193.02,"l":189.14,"c":192.05,"v":2399},{"d":"2021-08-25","o":193.99,"h":202.72,"l":193.02,"c":199.81,"v":9771},{"d":"2021-08-26","o":197.87,"h":200.78,"l":194.96,"c":196.9,"v":3237},{"d":"2021-08-27","o":196.9,"h":200.78,"l":196.9,"c":198.84,"v":1869},{"d":"2021-08-30","o":198.84,"h":200.78,"l":195.93,"c":199.81,"v":2369},{"d":"2021-08-31","o":197.87,"h":201.75,"l":197.87,"c":199.81,"v":2827},{"d":"2021-09-01","o":199.81,"h":203.69,"l":197.87,"c":201.75,"v":3164},{"d":"2021-09-02","o":213.39,"h":213.39,"l":203.69,"c":205.63,"v":3403},{"d":"2021-09-03","o":206.6,"h":206.6,"l":199.81,"c":201.75,"v":1675},{"d":"2021-09-07","o":201.75,"h":201.75,"l":194.96,"c":196.9,"v":2008},{"d":"2021-09-08","o":194.96,"h":195.93,"l":190.11,"c":195.93,"v":4316},{"d":"2021-09-09","o":195.93,"h":197.87,"l":193.02,"c":194.96,"v":3493},{"d":"2021-09-10","o":198.84,"h":198.84,"l":192.05,"c":193.99,"v":2284},{"d":"2021-09-13","o":193.02,"h":196.9,"l":189.14,"c":191.08,"v":4637},{"d":"2021-09-14","o":191.08,"h":191.08,"l":186.23,"c":189.14,"v":4483},{"d":"2021-09-15","o":188.17,"h":190.11,"l":186.23,"c":189.14,"v":1476},{"d":"2021-09-16","o":193.02,"h":193.02,"l":187.2,"c":191.08,"v":1693},{"d":"2021-09-17","o":189.14,"h":197.87,"l":189.14,"c":197.87,"v":4013},{"d":"2021-09-20","o":189.14,"h":195.93,"l":189.14,"c":192.05,"v":1905},{"d":"2021-09-21","o":193.99,"h":201.75,"l":189.14,"c":200.78,"v":27067},{"d":"2021-09-22","o":199.81,"h":199.81,"l":191.08,"c":191.08,"v":3923},{"d":"2021-09-23","o":191.08,"h":198.84,"l":191.08,"c":196.9,"v":4090},{"d":"2021-09-24","o":196.9,"h":199.81,"l":193.02,"c":198.84,"v":1913},{"d":"2021-09-27","o":197.87,"h":198.84,"l":193.99,"c":194.96,"v":2004},{"d":"2021-09-28","o":197.87,"h":198.84,"l":192.05,"c":192.05,"v":8505},{"d":"2021-09-29","o":196.9,"h":196.9,"l":189.14,"c":189.14,"v":3302},{"d":"2021-09-30","o":191.08,"h":195.93,"l":189.14,"c":195.93,"v":3577},{"d":"2021-10-01","o":194.96,"h":195.93,"l":188.17,"c":190.11,"v":4185},{"d":"2021-10-04","o":193.99,"h":193.99,"l":186.23,"c":186.23,"v":4300},{"d":"2021-10-05","o":186.23,"h":190.11,"l":183.32,"c":185.26,"v":5225},{"d":"2021-10-06","o":185.26,"h":185.26,"l":173.62,"c":178.47,"v":6175},{"d":"2021-10-07","o":177.5,"h":183.32,"l":177.5,"c":180.41,"v":2019},{"d":"2021-10-08","o":178.47,"h":182.35,"l":178.47,"c":179.44,"v":1425},{"d":"2021-10-11","o":178.47,"h":189.14,"l":178.47,"c":187.2,"v":4484},{"d":"2021-10-12","o":185.26,"h":189.14,"l":184.29,"c":187.2,"v":2384},{"d":"2021-10-13","o":188.17,"h":189.14,"l":185.26,"c":188.17,"v":1070},{"d":"2021-10-14","o":189.14,"h":189.14,"l":186.23,"c":188.17,"v":765},{"d":"2021-10-15","o":187.2,"h":187.2,"l":184.29,"c":184.29,"v":1795},{"d":"2021-10-18","o":185.26,"h":187.2,"l":184.29,"c":187.2,"v":1887},{"d":"2021-10-19","o":186.23,"h":188.17,"l":183.32,"c":188.17,"v":2323},{"d":"2021-10-20","o":190.11,"h":190.11,"l":185.26,"c":188.17,"v":1349},{"d":"2021-10-21","o":186.23,"h":189.14,"l":185.26,"c":187.2,"v":2026},{"d":"2021-10-22","o":186.23,"h":186.23,"l":182.35,"c":184.29,"v":2304},{"d":"2021-10-25","o":183.32,"h":185.26,"l":181.38,"c":181.38,"v":1990},{"d":"2021-10-26","o":181.38,"h":182.35,"l":178.47,"c":179.44,"v":2675},{"d":"2021-10-27","o":178.47,"h":180.41,"l":174.59,"c":174.59,"v":2971},{"d":"2021-10-28","o":173.62,"h":176.53,"l":171.68,"c":175.56,"v":3366},{"d":"2021-10-29","o":170.71,"h":175.56,"l":170.71,"c":173.62,"v":2828},{"d":"2021-11-01","o":173.62,"h":178.47,"l":172.65,"c":175.56,"v":1945},{"d":"2021-11-02","o":174.59,"h":175.56,"l":173.62,"c":174.59,"v":2105},{"d":"2021-11-03","o":171.68,"h":174.59,"l":170.71,"c":170.71,"v":2234},{"d":"2021-11-04","o":170.71,"h":173.62,"l":170.71,"c":172.65,"v":2746},{"d":"2021-11-05","o":169.74,"h":173.62,"l":168.77,"c":171.68,"v":2512},{"d":"2021-11-08","o":171.68,"h":171.68,"l":166.83,"c":170.71,"v":3375},{"d":"2021-11-09","o":171.68,"h":172.65,"l":168.77,"c":170.71,"v":1861},{"d":"2021-11-10","o":169.74,"h":173.62,"l":165.86,"c":165.86,"v":2447},{"d":"2021-11-11","o":164.89,"h":165.86,"l":161.98,"c":164.89,"v":2375},{"d":"2021-11-12","o":164.89,"h":166.83,"l":163.92,"c":164.89,"v":1639},{"d":"2021-11-15","o":168.77,"h":168.77,"l":164.89,"c":165.86,"v":2003},{"d":"2021-11-16","o":164.89,"h":165.86,"l":156.16,"c":159.07,"v":3885},{"d":"2021-11-17","o":157.13,"h":160.04,"l":151.31,"c":154.22,"v":3121},{"d":"2021-11-18","o":152.28,"h":153.25,"l":138.7,"c":142.58,"v":6257},{"d":"2021-11-19","o":142.58,"h":145.49,"l":132.88,"c":141.61,"v":5234},{"d":"2021-11-22","o":141.61,"h":144.52,"l":129.97,"c":129.97,"v":4344},{"d":"2021-11-23","o":126.09,"h":129,"l":107.66,"c":125.12,"v":9524},{"d":"2021-11-24","o":126.09,"h":138.7,"l":122.21,"c":133.85,"v":4965},{"d":"2021-11-26","o":139.67,"h":143.55,"l":131.91,"c":139.67,"v":3250},{"d":"2021-11-29","o":138.7,"h":143.55,"l":134.82,"c":139.67,"v":4490},{"d":"2021-11-30","o":139.67,"h":142.58,"l":136.76,"c":142.58,"v":3359},{"d":"2021-12-01","o":142.58,"h":146.46,"l":136.76,"c":136.76,"v":2525},{"d":"2021-12-02","o":135.79,"h":139.67,"l":130.94,"c":136.76,"v":2693},{"d":"2021-12-03","o":136.76,"h":136.76,"l":124.15,"c":128.03,"v":3347},{"d":"2021-12-06","o":126.09,"h":131.91,"l":122.21,"c":127.06,"v":2130},{"d":"2021-12-07","o":125.12,"h":135.79,"l":124.15,"c":129,"v":3502},{"d":"2021-12-08","o":129.97,"h":138.7,"l":129.97,"c":138.7,"v":2603},{"d":"2021-12-09","o":136.76,"h":137.73,"l":121.24,"c":123.18,"v":7033},{"d":"2021-12-10","o":122.21,"h":124.15,"l":110.57,"c":112.51,"v":5078},{"d":"2021-12-13","o":113.48,"h":116.39,"l":101.84,"c":109.6,"v":7683},{"d":"2021-12-14","o":108.63,"h":109.6,"l":104.75,"c":104.75,"v":2324},{"d":"2021-12-15","o":102.81,"h":111.54,"l":101.84,"c":107.66,"v":3828},{"d":"2021-12-16","o":111.54,"h":113.48,"l":106.69,"c":107.66,"v":1891},{"d":"2021-12-17","o":106.69,"h":112.51,"l":105.72,"c":111.54,"v":2335},{"d":"2021-12-20","o":110.57,"h":113.48,"l":107.66,"c":113.48,"v":2195},{"d":"2021-12-21","o":112.51,"h":114.45,"l":109.6,"c":110.57,"v":2742},{"d":"2021-12-22","o":110.57,"h":111.54,"l":106.69,"c":106.69,"v":3370},{"d":"2021-12-23","o":106.69,"h":110.57,"l":104.75,"c":106.69,"v":4043},{"d":"2021-12-27","o":106.69,"h":107.66,"l":96.02,"c":96.99,"v":8248},{"d":"2021-12-28","o":95.05,"h":97.96,"l":88.26,"c":91.17,"v":11747},{"d":"2021-12-29","o":88.26,"h":95.05,"l":82.44,"c":93.11,"v":11927},{"d":"2021-12-30","o":92.14,"h":97.96,"l":90.2,"c":96.99,"v":6492},{"d":"2021-12-31","o":95.05,"h":96.99,"l":89.23,"c":89.23,"v":7283},{"d":"2022-01-03","o":94.08,"h":99.9,"l":91.17,"c":99.9,"v":4159},{"d":"2022-01-04","o":100.87,"h":102.81,"l":96.99,"c":98.93,"v":4871},{"d":"2022-01-05","o":99.9,"h":100.87,"l":89.23,"c":91.17,"v":2047},{"d":"2022-01-06","o":92.14,"h":93.11,"l":86.32,"c":89.23,"v":2788},{"d":"2022-01-07","o":89.23,"h":91.17,"l":88.26,"c":89.23,"v":1576},{"d":"2022-01-10","o":88.26,"h":90.2,"l":83.41,"c":88.26,"v":3858},{"d":"2022-01-11","o":88.26,"h":93.11,"l":87.29,"c":92.14,"v":2077},{"d":"2022-01-12","o":91.17,"h":93.11,"l":89.23,"c":90.2,"v":1155},{"d":"2022-01-13","o":90.2,"h":92.14,"l":86.32,"c":88.26,"v":2912},{"d":"2022-01-14","o":88.26,"h":89.23,"l":85.35,"c":86.32,"v":1273},{"d":"2022-01-18","o":86.32,"h":87.29,"l":83.41,"c":85.35,"v":1355},{"d":"2022-01-19","o":83.41,"h":86.32,"l":75.65,"c":77.59,"v":5594},{"d":"2022-01-20","o":78.56,"h":83.41,"l":78.56,"c":79.53,"v":2374},{"d":"2022-01-21","o":77.59,"h":82.44,"l":76.62,"c":82.44,"v":2362},{"d":"2022-01-24","o":73.71,"h":80.5,"l":68.87,"c":76.62,"v":4857},{"d":"2022-01-25","o":79.53,"h":80.5,"l":74.68,"c":78.56,"v":1764},{"d":"2022-01-26","o":78.56,"h":85.35,"l":74.68,"c":75.65,"v":4458},{"d":"2022-01-27","o":76.62,"h":80.5,"l":67.9,"c":71.77,"v":3378},{"d":"2022-01-28","o":71.77,"h":75.65,"l":68.87,"c":73.71,"v":1152},{"d":"2022-01-31","o":75.65,"h":84.38,"l":73.71,"c":81.47,"v":3298},{"d":"2022-02-01","o":80.5,"h":83.41,"l":79.53,"c":80.5,"v":1038},{"d":"2022-02-02","o":81.47,"h":81.47,"l":75.65,"c":77.59,"v":1186},{"d":"2022-02-03","o":77.59,"h":80.5,"l":74.68,"c":75.65,"v":1062},{"d":"2022-02-04","o":77.59,"h":79.53,"l":76.62,"c":78.56,"v":883},{"d":"2022-02-07","o":77.59,"h":81.47,"l":77.59,"c":78.56,"v":1199},{"d":"2022-02-08","o":79.53,"h":81.47,"l":76.62,"c":80.5,"v":1348},{"d":"2022-02-09","o":80.5,"h":85.35,"l":78.56,"c":82.44,"v":1275},{"d":"2022-02-10","o":84.38,"h":85.35,"l":82.44,"c":84.38,"v":737},{"d":"2022-02-11","o":85.35,"h":86.32,"l":81.47,"c":85.35,"v":930},{"d":"2022-02-14","o":86.32,"h":86.32,"l":80.5,"c":81.47,"v":1075},{"d":"2022-02-15","o":81.47,"h":86.32,"l":81.47,"c":82.44,"v":1027},{"d":"2022-02-16","o":83.41,"h":83.41,"l":77.59,"c":80.5,"v":906},{"d":"2022-02-17","o":81.47,"h":82.44,"l":74.68,"c":75.65,"v":1453},{"d":"2022-02-18","o":74.68,"h":79.53,"l":74.68,"c":76.62,"v":1020},{"d":"2022-02-22","o":76.62,"h":77.59,"l":65.96,"c":68.87,"v":5144},{"d":"2022-02-23","o":67.9,"h":74.68,"l":66.93,"c":68.87,"v":1058},{"d":"2022-02-24","o":59.17,"h":67.9,"l":53.35,"c":66.93,"v":2584},{"d":"2022-02-25","o":64.99,"h":67.9,"l":64.02,"c":65.96,"v":832},{"d":"2022-02-28","o":67.9,"h":69.84,"l":66.93,"c":68.87,"v":1056},{"d":"2022-03-01","o":68.87,"h":71.77,"l":64.99,"c":64.99,"v":773},{"d":"2022-03-02","o":64.99,"h":70.81,"l":62.08,"c":67.9,"v":2232},{"d":"2022-03-03","o":70.81,"h":70.81,"l":66.93,"c":68.87,"v":897},{"d":"2022-03-04","o":69.84,"h":70.81,"l":65.96,"c":67.9,"v":561},{"d":"2022-03-07","o":69.84,"h":69.84,"l":65.96,"c":65.96,"v":1529},{"d":"2022-03-08","o":65.96,"h":81.47,"l":65.96,"c":71.77,"v":4659},{"d":"2022-03-09","o":79.53,"h":85.35,"l":77.59,"c":82.44,"v":6266},{"d":"2022-03-10","o":81.47,"h":82.44,"l":78.56,"c":81.47,"v":998},{"d":"2022-03-11","o":83.41,"h":83.41,"l":78.56,"c":81.47,"v":1574},{"d":"2022-03-14","o":83.41,"h":83.41,"l":74.68,"c":74.68,"v":974},{"d":"2022-03-15","o":70.81,"h":76.62,"l":69.84,"c":72.74,"v":1376},{"d":"2022-03-16","o":81.47,"h":91.17,"l":77.59,"c":83.41,"v":7445},{"d":"2022-03-17","o":85.35,"h":91.17,"l":81.47,"c":89.23,"v":3186},{"d":"2022-03-18","o":90.2,"h":95.05,"l":87.29,"c":95.05,"v":1904},{"d":"2022-03-21","o":96.02,"h":104.75,"l":96.02,"c":104.75,"v":3548},{"d":"2022-03-22","o":111.54,"h":116.39,"l":109.6,"c":114.45,"v":4867},{"d":"2022-03-23","o":115.42,"h":115.42,"l":107.66,"c":110.57,"v":2936},{"d":"2022-03-24","o":106.69,"h":113.48,"l":102.81,"c":106.69,"v":4534},{"d":"2022-03-25","o":108.63,"h":112.51,"l":103.78,"c":107.66,"v":1463},{"d":"2022-03-28","o":109.6,"h":109.6,"l":101.84,"c":104.75,"v":1394},{"d":"2022-03-29","o":102.81,"h":103.78,"l":100.87,"c":101.84,"v":1530},{"d":"2022-03-30","o":102.81,"h":104.75,"l":101.84,"c":104.75,"v":1290},{"d":"2022-03-31","o":105.72,"h":106.69,"l":101.84,"c":102.81,"v":1306},{"d":"2022-04-01","o":102.81,"h":103.78,"l":99.9,"c":102.81,"v":1477},{"d":"2022-04-04","o":109.6,"h":109.6,"l":104.75,"c":108.63,"v":2031},{"d":"2022-04-05","o":103.78,"h":108.63,"l":103.78,"c":106.69,"v":634},{"d":"2022-04-06","o":104.75,"h":106.69,"l":96.02,"c":101.84,"v":2633},{"d":"2022-04-07","o":105.72,"h":105.72,"l":96.99,"c":99.9,"v":1150},{"d":"2022-04-08","o":100.87,"h":104.75,"l":99.9,"c":104.75,"v":1022},{"d":"2022-04-11","o":114.45,"h":133.85,"l":98.93,"c":123.18,"v":175218},{"d":"2022-04-12","o":118.33,"h":121.24,"l":91.17,"c":92.14,"v":32782},{"d":"2022-04-13","o":92.14,"h":105.72,"l":91.17,"c":99.9,"v":5963},{"d":"2022-04-14","o":99.9,"h":100.87,"l":96.02,"c":97.96,"v":2098},{"d":"2022-04-18","o":96.99,"h":96.99,"l":92.14,"c":94.08,"v":2883},{"d":"2022-04-19","o":93.11,"h":110.57,"l":92.14,"c":108.63,"v":8422},{"d":"2022-04-20","o":105.72,"h":105.72,"l":96.02,"c":97.96,"v":3609},{"d":"2022-04-21","o":104.75,"h":104.75,"l":95.05,"c":96.99,"v":6597},{"d":"2022-04-22","o":96.99,"h":98.93,"l":93.11,"c":98.93,"v":1741},{"d":"2022-04-25","o":103.78,"h":103.78,"l":96.99,"c":100.87,"v":1729},{"d":"2022-04-26","o":100.87,"h":100.87,"l":96.99,"c":99.9,"v":1043},{"d":"2022-04-27","o":97.96,"h":99.9,"l":96.99,"c":98.93,"v":1471},{"d":"2022-04-28","o":99.9,"h":101.84,"l":96.99,"c":101.84,"v":1577},{"d":"2022-04-29","o":104.75,"h":104.75,"l":99.9,"c":101.84,"v":1196},{"d":"2022-05-02","o":101.84,"h":105.72,"l":98.93,"c":101.84,"v":1998},{"d":"2022-05-03","o":101.84,"h":104.75,"l":99.9,"c":102.81,"v":1046},{"d":"2022-05-04","o":99.9,"h":106.69,"l":99.9,"c":104.75,"v":1651},{"d":"2022-05-05","o":104.75,"h":107.66,"l":100.87,"c":101.84,"v":2086},{"d":"2022-05-06","o":101.84,"h":106.69,"l":97.96,"c":103.78,"v":1934},{"d":"2022-05-09","o":102.81,"h":102.81,"l":96.99,"c":99.9,"v":2566},{"d":"2022-05-10","o":100.87,"h":101.84,"l":95.05,"c":97.96,"v":1020},{"d":"2022-05-11","o":101.84,"h":106.69,"l":94.08,"c":96.02,"v":2088},{"d":"2022-05-12","o":96.02,"h":96.99,"l":89.23,"c":93.11,"v":2525},{"d":"2022-05-13","o":94.08,"h":98.93,"l":94.08,"c":96.02,"v":1020},{"d":"2022-05-16","o":97.96,"h":97.96,"l":92.14,"c":96.02,"v":927},{"d":"2022-05-17","o":92.14,"h":97.96,"l":90.2,"c":92.14,"v":2438},{"d":"2022-05-18","o":92.14,"h":92.14,"l":80.5,"c":86.32,"v":1742},{"d":"2022-05-19","o":86.32,"h":95.05,"l":86.32,"c":91.17,"v":1132},{"d":"2022-05-20","o":95.05,"h":101.84,"l":93.11,"c":96.02,"v":4454},{"d":"2022-05-23","o":95.05,"h":98.93,"l":93.11,"c":96.99,"v":687},{"d":"2022-05-24","o":95.05,"h":95.05,"l":90.2,"c":91.17,"v":703},{"d":"2022-05-25","o":91.17,"h":92.14,"l":86.32,"c":87.29,"v":1220},{"d":"2022-05-26","o":89.23,"h":93.11,"l":86.32,"c":89.23,"v":826},{"d":"2022-05-27","o":89.23,"h":91.17,"l":87.29,"c":90.2,"v":903},{"d":"2022-05-31","o":88.26,"h":89.23,"l":86.32,"c":88.26,"v":1276},{"d":"2022-06-01","o":89.23,"h":90.2,"l":87.29,"c":89.23,"v":1073},{"d":"2022-06-02","o":89.23,"h":90.2,"l":87.29,"c":89.23,"v":1423},{"d":"2022-06-03","o":90.2,"h":90.2,"l":88.26,"c":90.2,"v":508},{"d":"2022-06-06","o":89.23,"h":90.2,"l":87.29,"c":87.29,"v":534},{"d":"2022-06-07","o":87.29,"h":90.2,"l":83.41,"c":84.38,"v":1809},{"d":"2022-06-08","o":88.26,"h":89.23,"l":86.32,"c":87.29,"v":581},{"d":"2022-06-09","o":87.29,"h":101.84,"l":84.38,"c":87.29,"v":13321},{"d":"2022-06-10","o":86.32,"h":86.32,"l":83.41,"c":85.35,"v":1196},{"d":"2022-06-13","o":85.35,"h":86.32,"l":78.56,"c":79.53,"v":2416},{"d":"2022-06-14","o":80.5,"h":82.44,"l":76.62,"c":76.62,"v":935},{"d":"2022-06-15","o":77.59,"h":85.35,"l":73.71,"c":79.53,"v":2654},{"d":"2022-06-16","o":79.53,"h":84.38,"l":77.59,"c":79.53,"v":1947},{"d":"2022-06-17","o":77.59,"h":81.47,"l":77.59,"c":78.56,"v":593},{"d":"2022-06-21","o":78.56,"h":85.35,"l":78.56,"c":78.56,"v":1392},{"d":"2022-06-22","o":79.53,"h":84.38,"l":78.56,"c":78.56,"v":3578},{"d":"2022-06-23","o":79.53,"h":81.47,"l":78.56,"c":80.5,"v":660},{"d":"2022-06-24","o":82.44,"h":84.38,"l":80.5,"c":81.47,"v":832},{"d":"2022-06-27","o":82.44,"h":85.35,"l":81.47,"c":84.38,"v":1237},{"d":"2022-06-28","o":86.32,"h":86.32,"l":82.44,"c":82.44,"v":723},{"d":"2022-06-29","o":84.38,"h":84.38,"l":79.53,"c":80.5,"v":819},{"d":"2022-06-30","o":81.47,"h":82.44,"l":74.68,"c":75.65,"v":1393},{"d":"2022-07-01","o":74.68,"h":77.59,"l":74.68,"c":75.65,"v":423},{"d":"2022-07-05","o":74.68,"h":77.59,"l":74.68,"c":75.65,"v":1045},{"d":"2022-07-06","o":77.59,"h":79.53,"l":74.68,"c":76.62,"v":589},{"d":"2022-07-07","o":80.5,"h":80.5,"l":74.68,"c":78.56,"v":750},{"d":"2022-07-08","o":77.59,"h":78.56,"l":77.59,"c":78.56,"v":360},{"d":"2022-07-11","o":79.53,"h":79.53,"l":74.68,"c":76.62,"v":478},{"d":"2022-07-12","o":74.68,"h":77.59,"l":74.68,"c":75.65,"v":490},{"d":"2022-07-13","o":75.65,"h":75.65,"l":67.9,"c":71.77,"v":1462},{"d":"2022-07-14","o":74.68,"h":74.68,"l":67.9,"c":70.81,"v":895},{"d":"2022-07-15","o":70.81,"h":74.68,"l":70.81,"c":73.71,"v":744},{"d":"2022-07-18","o":72.74,"h":73.71,"l":70.81,"c":71.77,"v":458},{"d":"2022-07-19","o":71.77,"h":71.77,"l":68.87,"c":69.84,"v":922},{"d":"2022-07-20","o":75.65,"h":80.5,"l":75.65,"c":77.59,"v":10431},{"d":"2022-07-21","o":77.59,"h":79.53,"l":72.74,"c":78.56,"v":3336},{"d":"2022-07-22","o":77.59,"h":78.56,"l":69.84,"c":73.71,"v":3585},{"d":"2022-07-25","o":75.65,"h":75.65,"l":71.77,"c":71.77,"v":889},{"d":"2022-07-26","o":71.77,"h":72.74,"l":69.84,"c":69.84,"v":1445},{"d":"2022-07-27","o":70.81,"h":72.74,"l":68.87,"c":71.77,"v":1406},{"d":"2022-07-28","o":74.68,"h":78.56,"l":68.87,"c":69.84,"v":3447},{"d":"2022-07-29","o":69.84,"h":72.74,"l":68.87,"c":70.81,"v":1417},{"d":"2022-08-01","o":73.71,"h":73.71,"l":66.93,"c":71.77,"v":3282},{"d":"2022-08-02","o":70.81,"h":70.81,"l":66.93,"c":67.9,"v":1928},{"d":"2022-08-03","o":67.9,"h":68.87,"l":66.93,"c":67.9,"v":1288},{"d":"2022-08-04","o":66.93,"h":70.81,"l":66.93,"c":70.81,"v":1039},{"d":"2022-08-05","o":71.77,"h":71.77,"l":68.87,"c":70.81,"v":997},{"d":"2022-08-08","o":69.84,"h":72.74,"l":67.9,"c":72.74,"v":1070},{"d":"2022-08-09","o":72.74,"h":72.74,"l":69.84,"c":70.81,"v":768},{"d":"2022-08-10","o":71.77,"h":74.68,"l":70.81,"c":73.71,"v":1364},{"d":"2022-08-11","o":72.74,"h":75.65,"l":70.81,"c":73.71,"v":1464},{"d":"2022-08-12","o":74.68,"h":77.59,"l":71.77,"c":74.68,"v":1326},{"d":"2022-08-15","o":72.74,"h":76.62,"l":72.74,"c":76.62,"v":932},{"d":"2022-08-16","o":75.65,"h":75.65,"l":71.77,"c":71.77,"v":1479},{"d":"2022-08-17","o":71.77,"h":72.74,"l":70.81,"c":72.74,"v":853},{"d":"2022-08-18","o":72.74,"h":73.71,"l":69.84,"c":70.81,"v":2019},{"d":"2022-08-19","o":69.84,"h":69.84,"l":68.87,"c":68.87,"v":725},{"d":"2022-08-22","o":72.74,"h":72.74,"l":65.96,"c":68.87,"v":1634},{"d":"2022-08-23","o":67.9,"h":68.87,"l":66.93,"c":67.9,"v":870},{"d":"2022-08-24","o":68.87,"h":69.84,"l":66.93,"c":67.9,"v":372},{"d":"2022-08-25","o":70.81,"h":70.81,"l":67.9,"c":67.9,"v":289},{"d":"2022-08-26","o":67.9,"h":68.87,"l":66.93,"c":66.93,"v":525},{"d":"2022-08-29","o":66.93,"h":67.9,"l":65.96,"c":66.93,"v":1313},{"d":"2022-08-30","o":66.93,"h":67.9,"l":62.08,"c":65.96,"v":2101},{"d":"2022-08-31","o":66.93,"h":68.87,"l":64.02,"c":64.99,"v":1469},{"d":"2022-09-01","o":63.05,"h":64.02,"l":60.14,"c":61.11,"v":1495},{"d":"2022-09-02","o":62.08,"h":64.02,"l":60.14,"c":64.02,"v":479},{"d":"2022-09-06","o":64.02,"h":64.02,"l":61.11,"c":61.11,"v":798},{"d":"2022-09-07","o":65.96,"h":65.96,"l":60.14,"c":63.05,"v":757},{"d":"2022-09-08","o":64.99,"h":64.99,"l":61.11,"c":61.11,"v":499},{"d":"2022-09-09","o":62.08,"h":64.99,"l":59.17,"c":62.08,"v":1407},{"d":"2022-09-12","o":60.14,"h":63.05,"l":60.14,"c":62.08,"v":693},{"d":"2022-09-13","o":61.11,"h":64.02,"l":61.11,"c":63.05,"v":1105},{"d":"2022-09-14","o":64.02,"h":64.99,"l":61.11,"c":62.08,"v":862},{"d":"2022-09-15","o":65.96,"h":65.96,"l":63.05,"c":64.02,"v":1432},{"d":"2022-09-16","o":64.02,"h":64.02,"l":60.14,"c":63.05,"v":1470},{"d":"2022-09-19","o":63.05,"h":64.02,"l":60.14,"c":61.11,"v":619},{"d":"2022-09-20","o":60.14,"h":60.14,"l":56.26,"c":59.17,"v":1036},{"d":"2022-09-21","o":58.2,"h":61.11,"l":57.23,"c":58.2,"v":1109},{"d":"2022-09-22","o":57.23,"h":58.2,"l":54.32,"c":55.29,"v":925},{"d":"2022-09-23","o":55.29,"h":58.2,"l":53.35,"c":55.29,"v":787},{"d":"2022-09-26","o":56.26,"h":60.14,"l":54.32,"c":60.14,"v":1064},{"d":"2022-09-27","o":61.11,"h":62.08,"l":55.29,"c":56.26,"v":761},{"d":"2022-09-28","o":59.17,"h":60.14,"l":57.23,"c":57.23,"v":357},{"d":"2022-09-29","o":59.17,"h":62.08,"l":55.29,"c":56.26,"v":528},{"d":"2022-09-30","o":57.23,"h":62.08,"l":56.26,"c":56.26,"v":726},{"d":"2022-10-03","o":55.29,"h":59.17,"l":54.32,"c":58.2,"v":642},{"d":"2022-10-04","o":59.17,"h":59.17,"l":56.26,"c":56.26,"v":672},{"d":"2022-10-05","o":56.26,"h":58.2,"l":53.35,"c":54.32,"v":855},{"d":"2022-10-06","o":58.2,"h":58.2,"l":54.32,"c":55.29,"v":430},{"d":"2022-10-07","o":55.29,"h":56.26,"l":52.38,"c":52.38,"v":1560},{"d":"2022-10-10","o":53.35,"h":53.35,"l":49.47,"c":52.38,"v":942},{"d":"2022-10-11","o":50.44,"h":53.35,"l":49.47,"c":50.44,"v":592},{"d":"2022-10-12","o":57.23,"h":57.23,"l":40.74,"c":46.56,"v":7853},{"d":"2022-10-13","o":46.56,"h":48.5,"l":45.59,"c":46.56,"v":1512},{"d":"2022-10-14","o":45.59,"h":49.47,"l":45.59,"c":48.5,"v":778},{"d":"2022-10-17","o":46.56,"h":49.47,"l":46.56,"c":47.53,"v":974},{"d":"2022-10-18","o":49.47,"h":49.47,"l":48.5,"c":49.47,"v":730},{"d":"2022-10-19","o":50.44,"h":52.38,"l":49.47,"c":50.44,"v":1080},{"d":"2022-10-20","o":50.44,"h":54.32,"l":50.44,"c":54.32,"v":612},{"d":"2022-10-21","o":55.29,"h":56.26,"l":55.29,"c":55.29,"v":1815},{"d":"2022-10-24","o":56.26,"h":58.2,"l":55.29,"c":55.29,"v":1203},{"d":"2022-10-25","o":55.29,"h":56.26,"l":54.32,"c":55.29,"v":1521},{"d":"2022-10-26","o":57.23,"h":58.2,"l":55.29,"c":55.29,"v":634},{"d":"2022-10-27","o":55.29,"h":56.26,"l":52.38,"c":54.32,"v":1202},{"d":"2022-10-28","o":52.38,"h":54.32,"l":50.44,"c":52.38,"v":1203},{"d":"2022-10-31","o":54.32,"h":58.2,"l":52.38,"c":55.29,"v":1695},{"d":"2022-11-01","o":57.23,"h":64.99,"l":54.32,"c":57.23,"v":8790},{"d":"2022-11-02","o":59.17,"h":61.11,"l":56.26,"c":57.23,"v":1915},{"d":"2022-11-03","o":57.23,"h":60.14,"l":54.32,"c":56.26,"v":1069},{"d":"2022-11-04","o":55.29,"h":55.29,"l":51.41,"c":54.32,"v":1865},{"d":"2022-11-07","o":55.29,"h":55.29,"l":51.41,"c":51.41,"v":1039},{"d":"2022-11-08","o":50.44,"h":54.32,"l":48.5,"c":49.47,"v":1488},{"d":"2022-11-09","o":49.47,"h":49.47,"l":46.56,"c":48.5,"v":1671},{"d":"2022-11-10","o":47.53,"h":48.5,"l":46.56,"c":48.5,"v":1640},{"d":"2022-11-11","o":47.53,"h":50.44,"l":46.56,"c":50.44,"v":672},{"d":"2022-11-14","o":49.47,"h":50.44,"l":45.59,"c":46.56,"v":1475},{"d":"2022-11-15","o":46.56,"h":50.44,"l":45.59,"c":48.5,"v":1336},{"d":"2022-11-16","o":48.5,"h":48.5,"l":45.59,"c":47.53,"v":2101},{"d":"2022-11-17","o":45.59,"h":49.47,"l":44.62,"c":45.59,"v":1028},{"d":"2022-11-18","o":44.62,"h":49.47,"l":43.65,"c":46.56,"v":1474},{"d":"2022-11-21","o":45.59,"h":46.56,"l":43.65,"c":44.62,"v":817},{"d":"2022-11-22","o":46.56,"h":46.56,"l":42.68,"c":43.65,"v":1117},{"d":"2022-11-23","o":41.71,"h":45.59,"l":41.71,"c":42.68,"v":1665},{"d":"2022-11-25","o":41.71,"h":43.65,"l":40.74,"c":43.65,"v":1109},{"d":"2022-11-28","o":44.62,"h":44.62,"l":42.68,"c":42.68,"v":473},{"d":"2022-11-29","o":41.71,"h":41.71,"l":38.8,"c":39.77,"v":2275},{"d":"2022-11-30","o":38.8,"h":39.77,"l":37.83,"c":39.77,"v":3540},{"d":"2022-12-01","o":38.8,"h":39.77,"l":38.8,"c":38.8,"v":819},{"d":"2022-12-02","o":38.8,"h":39.77,"l":37.83,"c":38.8,"v":1073},{"d":"2022-12-05","o":36.86,"h":39.77,"l":35.89,"c":38.8,"v":1835},{"d":"2022-12-06","o":38.8,"h":39.77,"l":36.86,"c":38.8,"v":897},{"d":"2022-12-07","o":38.8,"h":38.8,"l":36.86,"c":36.86,"v":1216},{"d":"2022-12-08","o":35.89,"h":38.8,"l":35.89,"c":36.86,"v":1321},{"d":"2022-12-09","o":35.89,"h":38.8,"l":35.89,"c":36.86,"v":593},{"d":"2022-12-12","o":36.86,"h":38.8,"l":36.86,"c":37.83,"v":1361},{"d":"2022-12-13","o":37.83,"h":37.83,"l":36.86,"c":36.86,"v":622},{"d":"2022-12-14","o":36.86,"h":37.83,"l":33.95,"c":34.92,"v":1733},{"d":"2022-12-15","o":33.95,"h":34.92,"l":32.98,"c":33.95,"v":1631},{"d":"2022-12-16","o":32.98,"h":33.95,"l":31.04,"c":32.98,"v":2025},{"d":"2022-12-19","o":33.95,"h":35.89,"l":32.01,"c":32.01,"v":1242},{"d":"2022-12-20","o":32.01,"h":32.98,"l":31.04,"c":31.04,"v":1252},{"d":"2022-12-21","o":31.04,"h":34.92,"l":31.04,"c":33.95,"v":2390},{"d":"2022-12-22","o":34.92,"h":36.86,"l":33.95,"c":34.92,"v":1190},{"d":"2022-12-23","o":34.92,"h":35.89,"l":33.95,"c":35.89,"v":708},{"d":"2022-12-27","o":35.89,"h":36.86,"l":33.95,"c":33.95,"v":3852},{"d":"2022-12-28","o":33.95,"h":34.92,"l":32.01,"c":32.01,"v":2519},{"d":"2022-12-29","o":32.01,"h":32.98,"l":29.1,"c":30.07,"v":4630},{"d":"2022-12-30","o":31.04,"h":32.01,"l":28.13,"c":30.07,"v":4951},{"d":"2023-01-03","o":31.04,"h":32.01,"l":29.1,"c":31.04,"v":1828},{"d":"2023-01-04","o":37.83,"h":41.71,"l":34.92,"c":39.77,"v":12358},{"d":"2023-01-05","o":41.71,"h":47.53,"l":39.77,"c":44.62,"v":6392},{"d":"2023-01-06","o":46.56,"h":47.53,"l":43.65,"c":46.56,"v":2219},{"d":"2023-01-09","o":51.41,"h":52.38,"l":46.56,"c":47.53,"v":4257},{"d":"2023-01-10","o":48.5,"h":51.41,"l":45.59,"c":51.41,"v":1253},{"d":"2023-01-11","o":51.41,"h":64.02,"l":50.44,"c":62.08,"v":4821},{"d":"2023-01-12","o":67.9,"h":67.9,"l":53.35,"c":56.26,"v":4422},{"d":"2023-01-13","o":59.17,"h":63.05,"l":58.2,"c":61.11,"v":2465},{"d":"2023-01-17","o":67.9,"h":74.68,"l":65.96,"c":74.68,"v":24035},{"d":"2023-01-18","o":79.53,"h":81.47,"l":61.11,"c":61.11,"v":8324},{"d":"2023-01-19","o":64.02,"h":66.93,"l":63.05,"c":64.02,"v":2446},{"d":"2023-01-20","o":67.9,"h":67.9,"l":61.11,"c":63.05,"v":2672},{"d":"2023-01-23","o":64.02,"h":67.9,"l":61.11,"c":64.02,"v":2969},{"d":"2023-01-24","o":64.02,"h":64.99,"l":62.08,"c":63.05,"v":1223},{"d":"2023-01-25","o":63.05,"h":64.99,"l":61.11,"c":63.05,"v":835},{"d":"2023-01-26","o":62.08,"h":62.08,"l":55.29,"c":57.23,"v":2015},{"d":"2023-01-27","o":58.2,"h":58.2,"l":53.35,"c":54.32,"v":2678},{"d":"2023-01-30","o":52.38,"h":52.38,"l":48.5,"c":49.47,"v":3437},{"d":"2023-01-31","o":49.47,"h":51.41,"l":49.47,"c":50.44,"v":1020},{"d":"2023-02-01","o":51.41,"h":55.29,"l":50.44,"c":52.38,"v":1281},{"d":"2023-02-02","o":54.32,"h":54.32,"l":50.44,"c":52.38,"v":3022},{"d":"2023-02-03","o":52.38,"h":56.26,"l":51.41,"c":54.32,"v":1021},{"d":"2023-02-06","o":56.26,"h":58.2,"l":52.38,"c":52.38,"v":2470},{"d":"2023-02-07","o":56.26,"h":60.14,"l":52.38,"c":59.17,"v":4462},{"d":"2023-02-08","o":60.14,"h":60.14,"l":54.32,"c":56.26,"v":1999},{"d":"2023-02-09","o":54.32,"h":61.11,"l":54.32,"c":55.29,"v":1998},{"d":"2023-02-10","o":55.29,"h":57.23,"l":52.38,"c":55.29,"v":1542},{"d":"2023-02-13","o":53.35,"h":55.29,"l":50.44,"c":51.41,"v":1243},{"d":"2023-02-14","o":50.44,"h":50.44,"l":46.56,"c":48.5,"v":2170},{"d":"2023-02-15","o":47.53,"h":49.47,"l":47.53,"c":47.53,"v":2159},{"d":"2023-02-16","o":49.47,"h":52.38,"l":46.56,"c":46.56,"v":1026},{"d":"2023-02-17","o":46.56,"h":50.44,"l":46.56,"c":50.44,"v":2722},{"d":"2023-02-21","o":48.5,"h":50.44,"l":47.53,"c":49.47,"v":2183},{"d":"2023-02-22","o":48.5,"h":52.38,"l":48.5,"c":49.47,"v":1938},{"d":"2023-02-23","o":49.47,"h":49.47,"l":47.53,"c":48.5,"v":987},{"d":"2023-02-24","o":48.5,"h":53.35,"l":47.53,"c":50.44,"v":3017},{"d":"2023-02-27","o":53.35,"h":53.35,"l":44.62,"c":46.56,"v":2516},{"d":"2023-02-28","o":49.47,"h":51.41,"l":46.56,"c":50.44,"v":1569},{"d":"2023-03-01","o":49.47,"h":51.41,"l":49.47,"c":50.44,"v":678},{"d":"2023-03-02","o":51.41,"h":52.38,"l":49.47,"c":50.44,"v":772},{"d":"2023-03-03","o":51.41,"h":52.38,"l":51.41,"c":52.38,"v":623},{"d":"2023-03-06","o":52.38,"h":52.38,"l":50.44,"c":51.41,"v":887},{"d":"2023-03-07","o":53.35,"h":53.35,"l":48.5,"c":49.47,"v":1509},{"d":"2023-03-08","o":53.35,"h":53.35,"l":49.47,"c":50.44,"v":831},{"d":"2023-03-09","o":50.44,"h":50.44,"l":45.59,"c":45.59,"v":1828},{"d":"2023-03-10","o":44.62,"h":48.5,"l":44.62,"c":47.53,"v":1004},{"d":"2023-03-13","o":46.56,"h":47.53,"l":44.62,"c":45.59,"v":858},{"d":"2023-03-14","o":47.53,"h":47.53,"l":45.59,"c":45.59,"v":824},{"d":"2023-03-15","o":44.62,"h":46.56,"l":43.65,"c":43.65,"v":1310},{"d":"2023-03-16","o":43.65,"h":46.56,"l":43.65,"c":45.59,"v":1207},{"d":"2023-03-17","o":45.59,"h":47.53,"l":45.59,"c":46.56,"v":1205},{"d":"2023-03-20","o":46.56,"h":46.56,"l":44.62,"c":45.59,"v":1093},{"d":"2023-03-21","o":44.62,"h":45.59,"l":42.68,"c":42.68,"v":1524},{"d":"2023-03-22","o":43.65,"h":45.59,"l":40.74,"c":42.68,"v":1041},{"d":"2023-03-23","o":41.71,"h":43.65,"l":40.74,"c":42.68,"v":1294},{"d":"2023-03-24","o":41.71,"h":42.68,"l":39.77,"c":40.74,"v":963},{"d":"2023-03-27","o":39.77,"h":41.71,"l":37.83,"c":38.8,"v":1212},{"d":"2023-03-28","o":39.77,"h":42.68,"l":38.8,"c":38.8,"v":683},{"d":"2023-03-29","o":38.8,"h":41.71,"l":38.8,"c":41.71,"v":785},{"d":"2023-03-30","o":39.77,"h":42.68,"l":38.8,"c":41.71,"v":965},{"d":"2023-03-31","o":39.77,"h":41.71,"l":39.77,"c":41.71,"v":874},{"d":"2023-04-03","o":43.65,"h":43.65,"l":39.77,"c":40.74,"v":1112},{"d":"2023-04-04","o":39.77,"h":43.65,"l":38.8,"c":43.65,"v":804},{"d":"2023-04-05","o":42.68,"h":43.65,"l":39.77,"c":41.71,"v":314},{"d":"2023-04-06","o":41.71,"h":42.68,"l":39.77,"c":41.71,"v":543},{"d":"2023-04-10","o":39.77,"h":41.71,"l":39.77,"c":39.77,"v":534},{"d":"2023-04-11","o":38.8,"h":41.71,"l":38.8,"c":38.8,"v":2134},{"d":"2023-04-12","o":38.8,"h":42.68,"l":38.8,"c":42.68,"v":1010},{"d":"2023-04-13","o":41.71,"h":43.65,"l":41.71,"c":42.68,"v":694},{"d":"2023-04-14","o":42.68,"h":44.62,"l":41.71,"c":43.65,"v":274},{"d":"2023-04-17","o":46.56,"h":48.5,"l":44.62,"c":45.59,"v":2362},{"d":"2023-04-18","o":46.56,"h":52.38,"l":46.56,"c":50.44,"v":3253},{"d":"2023-04-19","o":50.44,"h":53.35,"l":50.44,"c":52.38,"v":2829},{"d":"2023-04-20","o":53.35,"h":54.32,"l":49.47,"c":50.44,"v":1451},{"d":"2023-04-21","o":54.32,"h":54.32,"l":46.56,"c":49.47,"v":821},{"d":"2023-04-24","o":48.5,"h":53.35,"l":48.5,"c":52.38,"v":1234},{"d":"2023-04-25","o":53.35,"h":53.35,"l":46.56,"c":47.53,"v":802},{"d":"2023-04-26","o":48.5,"h":49.47,"l":46.56,"c":47.53,"v":335},{"d":"2023-04-27","o":48.5,"h":49.47,"l":45.59,"c":46.56,"v":574},{"d":"2023-04-28","o":45.59,"h":47.53,"l":45.59,"c":46.56,"v":641},{"d":"2023-05-01","o":45.59,"h":48.5,"l":43.65,"c":44.62,"v":885},{"d":"2023-05-02","o":43.65,"h":47.53,"l":43.65,"c":47.53,"v":586},{"d":"2023-05-03","o":47.53,"h":48.5,"l":45.59,"c":46.56,"v":688},{"d":"2023-05-04","o":48.5,"h":48.5,"l":45.59,"c":46.56,"v":556},{"d":"2023-05-05","o":45.59,"h":47.53,"l":44.62,"c":47.53,"v":813},{"d":"2023-05-08","o":45.59,"h":47.53,"l":45.59,"c":47.53,"v":197},{"d":"2023-05-09","o":48.5,"h":48.5,"l":45.59,"c":47.53,"v":313},{"d":"2023-05-10","o":45.59,"h":48.5,"l":44.62,"c":45.59,"v":713},{"d":"2023-05-11","o":44.62,"h":47.53,"l":42.68,"c":43.65,"v":1019},{"d":"2023-05-12","o":46.56,"h":46.56,"l":42.68,"c":42.68,"v":284},{"d":"2023-05-15","o":42.68,"h":43.65,"l":40.74,"c":41.71,"v":1388},{"d":"2023-05-16","o":40.74,"h":43.65,"l":39.77,"c":40.74,"v":1060},{"d":"2023-05-17","o":40.74,"h":48.5,"l":40.74,"c":48.5,"v":1338},{"d":"2023-05-18","o":48.5,"h":50.44,"l":46.56,"c":48.5,"v":1051},{"d":"2023-05-19","o":47.53,"h":48.5,"l":45.59,"c":45.59,"v":466},{"d":"2023-05-22","o":46.56,"h":48.5,"l":45.59,"c":46.56,"v":498},{"d":"2023-05-23","o":47.53,"h":48.5,"l":46.56,"c":46.56,"v":365},{"d":"2023-05-24","o":46.56,"h":48.5,"l":46.56,"c":48.5,"v":670},{"d":"2023-05-25","o":48.5,"h":49.47,"l":46.56,"c":46.56,"v":634},{"d":"2023-05-26","o":46.56,"h":48.5,"l":46.56,"c":46.56,"v":633},{"d":"2023-05-30","o":48.5,"h":48.5,"l":46.56,"c":46.56,"v":487},{"d":"2023-05-31","o":46.56,"h":46.56,"l":44.62,"c":44.62,"v":430},{"d":"2023-06-01","o":44.62,"h":45.59,"l":42.68,"c":43.65,"v":886},{"d":"2023-06-02","o":43.65,"h":44.62,"l":41.71,"c":43.65,"v":847},{"d":"2023-06-05","o":41.71,"h":44.62,"l":41.71,"c":43.65,"v":631},{"d":"2023-06-06","o":46.56,"h":46.56,"l":42.68,"c":44.62,"v":453},{"d":"2023-06-07","o":43.65,"h":45.59,"l":43.65,"c":44.62,"v":244},{"d":"2023-06-08","o":43.65,"h":44.62,"l":43.65,"c":43.65,"v":301},{"d":"2023-06-09","o":44.62,"h":51.41,"l":43.65,"c":48.5,"v":2671},{"d":"2023-06-12","o":50.44,"h":50.44,"l":46.56,"c":47.53,"v":1437},{"d":"2023-06-13","o":46.56,"h":48.5,"l":43.65,"c":46.56,"v":638},{"d":"2023-06-14","o":45.59,"h":47.53,"l":42.68,"c":44.62,"v":830},{"d":"2023-06-15","o":45.59,"h":48.5,"l":44.62,"c":47.53,"v":936},{"d":"2023-06-16","o":48.5,"h":48.5,"l":45.59,"c":45.59,"v":765},{"d":"2023-06-20","o":48.5,"h":51.41,"l":44.62,"c":50.44,"v":2632},{"d":"2023-06-21","o":49.47,"h":50.44,"l":46.56,"c":50.44,"v":734},{"d":"2023-06-22","o":50.44,"h":52.38,"l":48.5,"c":50.44,"v":1664},{"d":"2023-06-23","o":49.47,"h":52.38,"l":45.59,"c":45.59,"v":1821},{"d":"2023-06-26","o":47.53,"h":51.41,"l":46.56,"c":51.41,"v":1553},{"d":"2023-06-27","o":52.38,"h":58.2,"l":51.41,"c":54.32,"v":6209},{"d":"2023-06-28","o":57.23,"h":63.05,"l":54.32,"c":57.23,"v":4064},{"d":"2023-06-29","o":59.17,"h":62.08,"l":58.2,"c":61.11,"v":909},{"d":"2023-06-30","o":61.11,"h":67.9,"l":61.11,"c":64.99,"v":2737},{"d":"2023-07-03","o":65.96,"h":69.84,"l":64.99,"c":64.99,"v":2011},{"d":"2023-07-05","o":66.93,"h":67.9,"l":61.11,"c":63.05,"v":1678},{"d":"2023-07-06","o":61.11,"h":63.05,"l":53.35,"c":60.14,"v":2473},{"d":"2023-07-07","o":59.17,"h":65.96,"l":59.17,"c":64.02,"v":1552},{"d":"2023-07-10","o":65.96,"h":66.93,"l":63.05,"c":64.02,"v":1350},{"d":"2023-07-11","o":64.99,"h":65.96,"l":61.11,"c":62.08,"v":1143},{"d":"2023-07-12","o":64.02,"h":64.99,"l":60.14,"c":63.05,"v":1116},{"d":"2023-07-13","o":62.08,"h":64.02,"l":59.17,"c":59.17,"v":1066},{"d":"2023-07-14","o":60.14,"h":61.11,"l":57.23,"c":57.23,"v":831},{"d":"2023-07-17","o":57.23,"h":61.11,"l":57.23,"c":60.14,"v":1183},{"d":"2023-07-18","o":61.11,"h":64.99,"l":59.17,"c":64.99,"v":2557},{"d":"2023-07-19","o":64.99,"h":66.93,"l":63.05,"c":66.93,"v":2097},{"d":"2023-07-20","o":66.93,"h":69.84,"l":64.02,"c":68.87,"v":2728},{"d":"2023-07-21","o":70.81,"h":72.74,"l":66.93,"c":67.9,"v":2339},{"d":"2023-07-24","o":67.9,"h":68.87,"l":64.02,"c":65.96,"v":1125},{"d":"2023-07-25","o":64.99,"h":65.96,"l":63.05,"c":63.05,"v":648},{"d":"2023-07-26","o":63.05,"h":64.99,"l":55.29,"c":55.29,"v":2468},{"d":"2023-07-27","o":64.02,"h":64.02,"l":55.29,"c":56.26,"v":1046},{"d":"2023-07-28","o":56.26,"h":61.11,"l":56.26,"c":60.14,"v":616},{"d":"2023-07-31","o":58.2,"h":62.08,"l":56.26,"c":60.14,"v":1588},{"d":"2023-08-01","o":62.08,"h":66.93,"l":60.14,"c":62.08,"v":1711},{"d":"2023-08-02","o":60.14,"h":64.99,"l":60.14,"c":64.02,"v":1086},{"d":"2023-08-03","o":64.99,"h":64.99,"l":60.14,"c":61.11,"v":1161},{"d":"2023-08-04","o":60.14,"h":64.02,"l":57.23,"c":60.14,"v":1061},{"d":"2023-08-07","o":58.2,"h":59.17,"l":57.23,"c":57.23,"v":1133},{"d":"2023-08-08","o":58.2,"h":61.11,"l":55.29,"c":56.26,"v":769},{"d":"2023-08-09","o":56.26,"h":61.11,"l":54.32,"c":55.29,"v":647},{"d":"2023-08-10","o":55.29,"h":59.17,"l":55.29,"c":56.26,"v":428},{"d":"2023-08-11","o":56.26,"h":62.08,"l":56.26,"c":56.26,"v":1120},{"d":"2023-08-14","o":56.26,"h":69.84,"l":56.26,"c":66.93,"v":2159},{"d":"2023-08-15","o":69.84,"h":69.84,"l":60.14,"c":62.08,"v":1774},{"d":"2023-08-16","o":60.14,"h":63.05,"l":60.14,"c":60.14,"v":596},{"d":"2023-08-17","o":59.17,"h":60.14,"l":59.17,"c":60.14,"v":559},{"d":"2023-08-18","o":59.17,"h":64.02,"l":57.23,"c":60.14,"v":593},{"d":"2023-08-21","o":61.11,"h":63.05,"l":58.2,"c":59.17,"v":1131},{"d":"2023-08-22","o":59.17,"h":65.96,"l":59.17,"c":64.99,"v":1426},{"d":"2023-08-23","o":66.93,"h":66.93,"l":63.05,"c":64.99,"v":625},{"d":"2023-08-24","o":64.02,"h":64.99,"l":61.11,"c":64.99,"v":764},{"d":"2023-08-25","o":64.99,"h":64.99,"l":61.11,"c":64.99,"v":620},{"d":"2023-08-28","o":62.08,"h":67.9,"l":61.11,"c":64.02,"v":1645},{"d":"2023-08-29","o":64.99,"h":65.96,"l":62.08,"c":65.96,"v":592},{"d":"2023-08-30","o":63.05,"h":65.96,"l":62.08,"c":63.05,"v":805},{"d":"2023-08-31","o":63.05,"h":64.99,"l":59.17,"c":60.14,"v":1136},{"d":"2023-09-01","o":60.14,"h":63.05,"l":58.2,"c":59.17,"v":1065},{"d":"2023-09-05","o":59.17,"h":62.08,"l":57.23,"c":59.17,"v":1536},{"d":"2023-09-06","o":57.23,"h":59.17,"l":57.23,"c":58.2,"v":574},{"d":"2023-09-07","o":59.17,"h":61.11,"l":57.23,"c":59.17,"v":480},{"d":"2023-09-08","o":57.23,"h":59.17,"l":56.26,"c":56.26,"v":498},{"d":"2023-09-11","o":56.26,"h":65.96,"l":55.29,"c":61.11,"v":5519},{"d":"2023-09-12","o":63.05,"h":63.05,"l":57.23,"c":58.2,"v":2030},{"d":"2023-09-13","o":62.08,"h":62.08,"l":57.23,"c":60.14,"v":1199},{"d":"2023-09-14","o":60.14,"h":62.08,"l":58.2,"c":62.08,"v":913},{"d":"2023-09-15","o":60.14,"h":61.11,"l":59.17,"c":59.17,"v":1522},{"d":"2023-09-18","o":57.23,"h":60.14,"l":56.26,"c":59.17,"v":1206},{"d":"2023-09-19","o":60.14,"h":60.14,"l":56.26,"c":59.17,"v":923},{"d":"2023-09-20","o":58.2,"h":58.2,"l":55.29,"c":55.29,"v":897},{"d":"2023-09-21","o":56.26,"h":58.2,"l":53.35,"c":57.23,"v":814},{"d":"2023-09-22","o":57.23,"h":57.23,"l":55.29,"c":56.26,"v":331},{"d":"2023-09-25","o":53.35,"h":58.2,"l":48.5,"c":49.47,"v":1206},{"d":"2023-09-26","o":51.41,"h":52.38,"l":48.5,"c":51.41,"v":343},{"d":"2023-09-27","o":51.41,"h":51.41,"l":40.74,"c":44.62,"v":2526},{"d":"2023-09-28","o":44.62,"h":47.53,"l":42.68,"c":42.68,"v":962},{"d":"2023-09-29","o":42.68,"h":45.59,"l":41.71,"c":44.62,"v":844},{"d":"2023-10-02","o":45.59,"h":46.56,"l":43.65,"c":44.62,"v":1049},{"d":"2023-10-03","o":42.68,"h":44.62,"l":39.77,"c":43.65,"v":2394},{"d":"2023-10-04","o":41.71,"h":43.65,"l":40.74,"c":41.71,"v":825},{"d":"2023-10-05","o":42.68,"h":47.53,"l":41.71,"c":44.62,"v":2533},{"d":"2023-10-06","o":44.62,"h":47.53,"l":44.62,"c":45.59,"v":911},{"d":"2023-10-09","o":44.62,"h":50.44,"l":44.62,"c":46.56,"v":1994},{"d":"2023-10-10","o":48.5,"h":48.5,"l":45.59,"c":45.59,"v":840},{"d":"2023-10-11","o":47.53,"h":47.53,"l":44.62,"c":45.59,"v":361},{"d":"2023-10-12","o":45.59,"h":46.56,"l":44.62,"c":44.62,"v":384},{"d":"2023-10-13","o":47.53,"h":47.53,"l":44.62,"c":44.62,"v":379},{"d":"2023-10-16","o":44.62,"h":47.53,"l":44.62,"c":44.62,"v":738},{"d":"2023-10-17","o":43.65,"h":52.38,"l":43.65,"c":49.47,"v":3671},{"d":"2023-10-18","o":51.41,"h":51.41,"l":47.53,"c":48.5,"v":624},{"d":"2023-10-19","o":45.59,"h":47.53,"l":44.62,"c":45.59,"v":845},{"d":"2023-10-20","o":44.62,"h":46.56,"l":43.65,"c":43.65,"v":454},{"d":"2023-10-23","o":44.62,"h":45.59,"l":41.71,"c":42.68,"v":537},{"d":"2023-10-24","o":42.68,"h":43.65,"l":41.71,"c":41.71,"v":663},{"d":"2023-10-25","o":40.74,"h":43.65,"l":40.74,"c":40.74,"v":287},{"d":"2023-10-26","o":41.71,"h":42.68,"l":39.77,"c":42.68,"v":1090},{"d":"2023-10-27","o":41.71,"h":42.68,"l":38.8,"c":41.71,"v":1441},{"d":"2023-10-30","o":40.74,"h":44.62,"l":38.8,"c":44.62,"v":694},{"d":"2023-10-31","o":44.62,"h":48.5,"l":43.65,"c":44.62,"v":228},{"d":"2023-11-01","o":43.65,"h":48.5,"l":43.65,"c":43.65,"v":548},{"d":"2023-11-02","o":43.65,"h":50.44,"l":43.65,"c":49.47,"v":3790},{"d":"2023-11-03","o":48.5,"h":52.38,"l":47.53,"c":48.5,"v":1511},{"d":"2023-11-06","o":51.41,"h":51.41,"l":43.65,"c":44.62,"v":1807},{"d":"2023-11-07","o":45.59,"h":46.56,"l":42.68,"c":44.62,"v":619},{"d":"2023-11-08","o":47.53,"h":47.53,"l":41.71,"c":45.59,"v":6319},{"d":"2023-11-09","o":45.59,"h":45.59,"l":40.74,"c":41.71,"v":1539},{"d":"2023-11-10","o":41.71,"h":41.71,"l":40.74,"c":40.74,"v":469},{"d":"2023-11-13","o":41.71,"h":45.59,"l":40.74,"c":42.68,"v":823},{"d":"2023-11-14","o":47.53,"h":48.5,"l":43.65,"c":43.65,"v":2825},{"d":"2023-11-15","o":43.65,"h":46.56,"l":43.65,"c":45.59,"v":808},{"d":"2023-11-16","o":48.5,"h":48.5,"l":45.59,"c":45.59,"v":562},{"d":"2023-11-17","o":45.59,"h":46.56,"l":41.71,"c":43.65,"v":2067},{"d":"2023-11-20","o":42.68,"h":42.68,"l":38.8,"c":39.77,"v":2451},{"d":"2023-11-21","o":39.77,"h":44.62,"l":38.8,"c":38.8,"v":1681},{"d":"2023-11-22","o":38.8,"h":43.65,"l":38.8,"c":41.71,"v":977},{"d":"2023-11-24","o":42.68,"h":42.68,"l":41.71,"c":41.71,"v":253},{"d":"2023-11-27","o":41.71,"h":43.65,"l":41.71,"c":41.71,"v":2233},{"d":"2023-11-28","o":43.65,"h":43.65,"l":41.71,"c":42.68,"v":648},{"d":"2023-11-29","o":43.65,"h":46.56,"l":41.71,"c":45.59,"v":1655},{"d":"2023-11-30","o":46.56,"h":47.53,"l":43.65,"c":45.59,"v":1385},{"d":"2023-12-01","o":46.56,"h":47.53,"l":44.62,"c":46.56,"v":890},{"d":"2023-12-04","o":46.56,"h":46.56,"l":43.65,"c":43.65,"v":1146},{"d":"2023-12-05","o":43.65,"h":46.56,"l":42.68,"c":45.59,"v":969},{"d":"2023-12-06","o":46.56,"h":49.47,"l":45.59,"c":48.5,"v":1575},{"d":"2023-12-07","o":48.5,"h":55.29,"l":48.5,"c":54.32,"v":2135},{"d":"2023-12-08","o":55.29,"h":56.26,"l":51.41,"c":54.32,"v":814},{"d":"2023-12-11","o":52.38,"h":53.35,"l":48.5,"c":49.47,"v":888},{"d":"2023-12-12","o":48.5,"h":49.47,"l":46.56,"c":47.53,"v":537},{"d":"2023-12-13","o":48.5,"h":52.38,"l":46.56,"c":50.44,"v":960},{"d":"2023-12-14","o":49.47,"h":52.38,"l":49.47,"c":51.41,"v":1112},{"d":"2023-12-15","o":50.44,"h":51.41,"l":45.59,"c":45.59,"v":1363},{"d":"2023-12-18","o":44.62,"h":47.53,"l":44.62,"c":45.59,"v":1414},{"d":"2023-12-19","o":44.62,"h":48.5,"l":44.62,"c":48.5,"v":1111},{"d":"2023-12-20","o":48.5,"h":48.5,"l":45.59,"c":47.53,"v":620},{"d":"2023-12-21","o":45.59,"h":47.53,"l":45.59,"c":46.56,"v":519},{"d":"2023-12-22","o":45.59,"h":47.53,"l":45.59,"c":47.53,"v":1701},{"d":"2023-12-26","o":48.5,"h":50.44,"l":45.59,"c":48.5,"v":1737},{"d":"2023-12-27","o":48.5,"h":49.47,"l":46.56,"c":47.53,"v":1202},{"d":"2023-12-28","o":47.53,"h":48.5,"l":46.56,"c":46.56,"v":1135},{"d":"2023-12-29","o":44.62,"h":46.56,"l":42.68,"c":42.68,"v":3763},{"d":"2024-01-02","o":42.68,"h":46.56,"l":42.68,"c":46.56,"v":1356},{"d":"2024-01-03","o":46.56,"h":47.53,"l":45.59,"c":46.56,"v":731},{"d":"2024-01-04","o":46.56,"h":47.53,"l":45.59,"c":46.56,"v":531},{"d":"2024-01-05","o":48.5,"h":48.5,"l":42.68,"c":42.68,"v":1785},{"d":"2024-01-08","o":42.68,"h":48.5,"l":42.68,"c":44.62,"v":3729},{"d":"2024-01-09","o":43.65,"h":46.56,"l":42.68,"c":44.62,"v":1534},{"d":"2024-01-10","o":43.65,"h":46.56,"l":42.68,"c":44.62,"v":1377},{"d":"2024-01-11","o":46.56,"h":47.53,"l":44.62,"c":44.62,"v":1366},{"d":"2024-01-12","o":44.62,"h":46.56,"l":43.65,"c":43.65,"v":457},{"d":"2024-01-16","o":45.59,"h":45.59,"l":41.71,"c":41.71,"v":1439},{"d":"2024-01-17","o":40.74,"h":44.62,"l":40.74,"c":41.71,"v":473},{"d":"2024-01-18","o":42.68,"h":43.65,"l":41.71,"c":41.71,"v":297},{"d":"2024-01-19","o":41.71,"h":42.68,"l":40.74,"c":40.74,"v":413},{"d":"2024-01-22","o":41.71,"h":42.68,"l":40.74,"c":40.74,"v":2518},{"d":"2024-01-23","o":43.65,"h":43.65,"l":40.74,"c":41.71,"v":1386},{"d":"2024-01-24","o":43.65,"h":44.62,"l":38.8,"c":38.8,"v":3265},{"d":"2024-01-25","o":39.77,"h":43.65,"l":37.83,"c":40.74,"v":1668},{"d":"2024-01-26","o":39.77,"h":41.71,"l":38.8,"c":38.8,"v":1665},{"d":"2024-01-29","o":39.77,"h":42.68,"l":39.77,"c":40.74,"v":991},{"d":"2024-01-30","o":41.71,"h":42.68,"l":40.74,"c":41.71,"v":897},{"d":"2024-01-31","o":41.71,"h":42.68,"l":40.74,"c":40.74,"v":608},{"d":"2024-02-01","o":40.74,"h":42.68,"l":39.77,"c":42.68,"v":1096},{"d":"2024-02-02","o":41.71,"h":43.65,"l":40.74,"c":43.65,"v":822},{"d":"2024-02-05","o":43.65,"h":43.65,"l":40.74,"c":41.71,"v":1315},{"d":"2024-02-06","o":41.71,"h":44.62,"l":41.71,"c":42.68,"v":909},{"d":"2024-02-07","o":41.71,"h":43.65,"l":41.71,"c":42.68,"v":404},{"d":"2024-02-08","o":41.71,"h":42.68,"l":36.86,"c":36.86,"v":10758},{"d":"2024-02-09","o":36.86,"h":39.77,"l":36.86,"c":38.8,"v":2427},{"d":"2024-02-12","o":39.77,"h":42.68,"l":38.8,"c":41.71,"v":1550},{"d":"2024-02-13","o":41.71,"h":41.71,"l":38.8,"c":38.8,"v":484},{"d":"2024-02-14","o":40.74,"h":40.74,"l":38.8,"c":39.77,"v":1296},{"d":"2024-02-15","o":38.8,"h":39.77,"l":36.86,"c":37.83,"v":1654},{"d":"2024-02-16","o":38.8,"h":38.8,"l":36.86,"c":36.86,"v":1966},{"d":"2024-02-20","o":37.83,"h":41.71,"l":36.86,"c":40.74,"v":2468},{"d":"2024-02-21","o":40.74,"h":40.74,"l":38.8,"c":40.74,"v":933},{"d":"2024-02-22","o":40.74,"h":40.74,"l":38.8,"c":39.77,"v":1211},{"d":"2024-02-23","o":39.77,"h":40.74,"l":39.77,"c":40.74,"v":775},{"d":"2024-02-26","o":38.8,"h":40.74,"l":38.8,"c":39.77,"v":629},{"d":"2024-02-27","o":40.74,"h":40.74,"l":39.77,"c":39.77,"v":899},{"d":"2024-02-28","o":40.74,"h":40.74,"l":38.8,"c":38.8,"v":741},{"d":"2024-02-29","o":39.77,"h":39.77,"l":38.8,"c":38.8,"v":924},{"d":"2024-03-01","o":37.83,"h":39.77,"l":37.83,"c":38.8,"v":728},{"d":"2024-03-04","o":38.8,"h":39.77,"l":37.83,"c":38.8,"v":1331},{"d":"2024-03-05","o":38.8,"h":39.77,"l":37.83,"c":38.8,"v":873},{"d":"2024-03-06","o":37.83,"h":37.83,"l":34.92,"c":37.83,"v":2186},{"d":"2024-03-07","o":37.83,"h":38.8,"l":36.86,"c":36.86,"v":467},{"d":"2024-03-08","o":36.86,"h":38.8,"l":35.89,"c":36.86,"v":923},{"d":"2024-03-11","o":36.86,"h":37.83,"l":34.92,"c":34.92,"v":1817},{"d":"2024-03-12","o":34.92,"h":35.89,"l":34.92,"c":34.92,"v":1499},{"d":"2024-03-13","o":34.92,"h":35.89,"l":33.95,"c":34.92,"v":1378},{"d":"2024-03-14","o":36.86,"h":36.86,"l":31.04,"c":32.01,"v":2829},{"d":"2024-03-15","o":32.01,"h":33.95,"l":32.01,"c":32.01,"v":638},{"d":"2024-03-18","o":32.01,"h":38.8,"l":32.01,"c":36.86,"v":3717},{"d":"2024-03-19","o":39.77,"h":42.68,"l":36.86,"c":39.77,"v":7730},{"d":"2024-03-20","o":38.8,"h":41.71,"l":35.89,"c":38.8,"v":2268},{"d":"2024-03-21","o":41.71,"h":41.71,"l":36.86,"c":36.86,"v":1120},{"d":"2024-03-22","o":36.86,"h":43.65,"l":36.86,"c":42.68,"v":2034},{"d":"2024-03-25","o":45.59,"h":47.53,"l":41.71,"c":42.68,"v":9601},{"d":"2024-03-26","o":42.68,"h":43.65,"l":40.74,"c":42.68,"v":2389},{"d":"2024-03-27","o":43.65,"h":44.62,"l":41.71,"c":42.68,"v":1776},{"d":"2024-03-28","o":45.59,"h":48.5,"l":43.65,"c":45.59,"v":4415},{"d":"2024-04-01","o":47.53,"h":49.47,"l":45.59,"c":47.53,"v":4853},{"d":"2024-04-02","o":49.47,"h":49.47,"l":42.68,"c":43.65,"v":2847},{"d":"2024-04-03","o":44.62,"h":47.53,"l":42.68,"c":46.56,"v":2647},{"d":"2024-04-04","o":47.53,"h":53.35,"l":45.59,"c":51.41,"v":3863},{"d":"2024-04-05","o":50.44,"h":50.44,"l":46.56,"c":47.53,"v":3212},{"d":"2024-04-08","o":48.5,"h":49.47,"l":46.56,"c":47.53,"v":4164},{"d":"2024-04-09","o":46.56,"h":48.5,"l":46.56,"c":47.53,"v":1012},{"d":"2024-04-10","o":47.53,"h":58.2,"l":47.53,"c":54.32,"v":13344},{"d":"2024-04-11","o":57.23,"h":60.14,"l":53.35,"c":59.17,"v":6591},{"d":"2024-04-12","o":58.2,"h":59.17,"l":53.35,"c":54.32,"v":3571},{"d":"2024-04-15","o":54.32,"h":54.32,"l":46.56,"c":46.56,"v":2219},{"d":"2024-04-16","o":46.56,"h":50.44,"l":44.62,"c":48.5,"v":1895},{"d":"2024-04-17","o":48.5,"h":50.44,"l":45.59,"c":46.56,"v":1685},{"d":"2024-04-18","o":47.53,"h":48.5,"l":43.65,"c":46.56,"v":1853},{"d":"2024-04-19","o":46.56,"h":48.5,"l":45.59,"c":45.59,"v":805},{"d":"2024-04-22","o":48.5,"h":48.5,"l":38.8,"c":40.74,"v":1745},{"d":"2024-04-23","o":40.74,"h":44.62,"l":38.8,"c":41.71,"v":2647},{"d":"2024-04-24","o":41.71,"h":44.62,"l":41.71,"c":41.71,"v":1659},{"d":"2024-04-25","o":41.71,"h":42.68,"l":36.86,"c":39.77,"v":3522},{"d":"2024-04-26","o":39.77,"h":41.71,"l":39.77,"c":41.71,"v":879},{"d":"2024-04-29","o":39.77,"h":40.74,"l":39.77,"c":39.77,"v":1534},{"d":"2024-04-30","o":40.74,"h":40.74,"l":37.83,"c":39.77,"v":571},{"d":"2024-05-01","o":39.77,"h":40.74,"l":37.83,"c":37.83,"v":709},{"d":"2024-05-02","o":37.83,"h":39.77,"l":36.86,"c":38.8,"v":1212},{"d":"2024-05-03","o":40.74,"h":40.74,"l":37.83,"c":38.8,"v":498},{"d":"2024-05-06","o":41.71,"h":43.65,"l":40.74,"c":40.74,"v":1792},{"d":"2024-05-07","o":40.74,"h":44.62,"l":40.74,"c":41.71,"v":4778},{"d":"2024-05-08","o":41.71,"h":43.65,"l":40.74,"c":41.71,"v":1423},{"d":"2024-05-09","o":40.74,"h":42.68,"l":39.77,"c":42.68,"v":661},{"d":"2024-05-10","o":41.71,"h":43.65,"l":38.8,"c":38.8,"v":1042},{"d":"2024-05-13","o":38.8,"h":41.71,"l":38.8,"c":40.74,"v":1178},{"d":"2024-05-14","o":40.74,"h":41.71,"l":34.92,"c":36.86,"v":5148},{"d":"2024-05-15","o":38.8,"h":39.77,"l":36.86,"c":38.8,"v":1839},{"d":"2024-05-16","o":40.74,"h":40.74,"l":36.86,"c":37.83,"v":2960},{"d":"2024-05-17","o":40.74,"h":41.71,"l":38.8,"c":38.8,"v":2856},{"d":"2024-05-20","o":40.74,"h":40.74,"l":37.83,"c":39.77,"v":1807},{"d":"2024-05-21","o":40.74,"h":40.74,"l":37.83,"c":39.77,"v":837},{"d":"2024-05-22","o":40.74,"h":41.71,"l":36.86,"c":39.77,"v":1843},{"d":"2024-05-23","o":39.77,"h":39.77,"l":36.86,"c":38.8,"v":1276},{"d":"2024-05-24","o":40.74,"h":40.74,"l":36.86,"c":37.83,"v":1698},{"d":"2024-05-28","o":36.86,"h":38.8,"l":33.95,"c":33.95,"v":3635},{"d":"2024-05-29","o":33.95,"h":36.86,"l":30.07,"c":33.95,"v":5337},{"d":"2024-05-30","o":34.92,"h":35.89,"l":32.98,"c":34.92,"v":1557},{"d":"2024-05-31","o":35.89,"h":35.89,"l":33.95,"c":34.92,"v":2510},{"d":"2024-06-03","o":35.89,"h":35.89,"l":33.95,"c":33.95,"v":1651},{"d":"2024-06-04","o":34.92,"h":38.8,"l":33.95,"c":36.86,"v":2602},{"d":"2024-06-05","o":35.89,"h":38.8,"l":33.95,"c":36.86,"v":2676},{"d":"2024-06-06","o":37.83,"h":45.59,"l":34.92,"c":43.65,"v":29331},{"d":"2024-06-07","o":43.65,"h":44.62,"l":38.8,"c":41.71,"v":5150},{"d":"2024-06-10","o":39.77,"h":40.74,"l":36.86,"c":38.8,"v":2575},{"d":"2024-06-11","o":37.83,"h":38.8,"l":34.92,"c":36.86,"v":3483},{"d":"2024-06-12","o":37.83,"h":37.83,"l":34.92,"c":36.86,"v":2566},{"d":"2024-06-13","o":36.86,"h":40.74,"l":35.89,"c":39.77,"v":4119},{"d":"2024-06-14","o":40.74,"h":44.62,"l":39.77,"c":43.65,"v":4353},{"d":"2024-06-17","o":42.68,"h":43.65,"l":38.8,"c":41.71,"v":1940},{"d":"2024-06-18","o":41.71,"h":41.71,"l":37.83,"c":38.8,"v":2366},{"d":"2024-06-20","o":37.83,"h":39.77,"l":37.83,"c":37.83,"v":2064},{"d":"2024-06-21","o":37.83,"h":39.77,"l":37.83,"c":39.77,"v":3298},{"d":"2024-06-24","o":38.8,"h":39.77,"l":37.83,"c":37.83,"v":1321},{"d":"2024-06-25","o":37.83,"h":39.77,"l":35.89,"c":36.86,"v":2700},{"d":"2024-06-26","o":36.86,"h":39.77,"l":35.89,"c":36.86,"v":3525},{"d":"2024-06-27","o":36.86,"h":38.8,"l":36.86,"c":37.83,"v":590},{"d":"2024-06-28","o":38.8,"h":38.8,"l":34.92,"c":35.89,"v":1960},{"d":"2024-07-01","o":35.89,"h":37.83,"l":34.92,"c":35.89,"v":1784},{"d":"2024-07-02","o":35.89,"h":36.86,"l":34.92,"c":34.92,"v":1112},{"d":"2024-07-03","o":34.92,"h":37.83,"l":34.92,"c":36.86,"v":1861},{"d":"2024-07-05","o":35.89,"h":37.83,"l":34.92,"c":36.86,"v":1361},{"d":"2024-07-08","o":35.89,"h":36.86,"l":34.92,"c":35.89,"v":1148},{"d":"2024-07-09","o":34.92,"h":35.89,"l":34.92,"c":34.92,"v":646},{"d":"2024-07-10","o":34.92,"h":35.89,"l":33.95,"c":34.92,"v":1024},{"d":"2024-07-11","o":33.95,"h":35.89,"l":33.95,"c":34.92,"v":1486},{"d":"2024-07-12","o":34.92,"h":35.89,"l":34.92,"c":35.89,"v":1266},{"d":"2024-07-15","o":36.86,"h":39.77,"l":35.89,"c":38.8,"v":2550},{"d":"2024-07-16","o":39.77,"h":39.77,"l":36.86,"c":38.8,"v":1416},{"d":"2024-07-17","o":38.8,"h":41.71,"l":36.86,"c":40.74,"v":2648},{"d":"2024-07-18","o":41.71,"h":41.71,"l":36.86,"c":36.86,"v":1853},{"d":"2024-07-19","o":39.77,"h":40.74,"l":35.89,"c":35.89,"v":1430},{"d":"2024-07-22","o":35.89,"h":37.83,"l":34.92,"c":35.89,"v":2405},{"d":"2024-07-23","o":35.89,"h":36.86,"l":34.92,"c":36.86,"v":1415},{"d":"2024-07-24","o":37.83,"h":38.8,"l":33.95,"c":33.95,"v":11389},{"d":"2024-07-25","o":34.92,"h":34.92,"l":32.01,"c":34.92,"v":3346},{"d":"2024-07-26","o":34.92,"h":35.89,"l":33.95,"c":34.92,"v":1734},{"d":"2024-07-29","o":35.89,"h":35.89,"l":32.98,"c":34.92,"v":1286},{"d":"2024-07-30","o":32.98,"h":35.89,"l":32.98,"c":33.95,"v":3517},{"d":"2024-07-31","o":32.98,"h":34.92,"l":32.98,"c":34.92,"v":2366},{"d":"2024-08-01","o":33.95,"h":34.92,"l":32.98,"c":34.92,"v":1153},{"d":"2024-08-02","o":33.95,"h":35.89,"l":32.98,"c":33.95,"v":1541},{"d":"2024-08-05","o":32.01,"h":34.92,"l":31.04,"c":31.04,"v":2134},{"d":"2024-08-06","o":32.01,"h":33.95,"l":29.1,"c":31.04,"v":3002},{"d":"2024-08-07","o":31.04,"h":32.01,"l":29.1,"c":31.04,"v":2148},{"d":"2024-08-08","o":30.07,"h":31.04,"l":25.22,"c":27.16,"v":6608},{"d":"2024-08-09","o":28.13,"h":28.13,"l":25.22,"c":25.22,"v":3258},{"d":"2024-08-12","o":26.19,"h":27.16,"l":24.25,"c":26.19,"v":3254},{"d":"2024-08-13","o":26.19,"h":27.16,"l":25.22,"c":26.19,"v":2251},{"d":"2024-08-14","o":26.19,"h":27.16,"l":26.19,"c":26.19,"v":1233},{"d":"2024-08-15","o":26.19,"h":31.04,"l":26.19,"c":28.13,"v":2621},{"d":"2024-08-16","o":29.1,"h":30.07,"l":27.16,"c":29.1,"v":5070},{"d":"2024-08-19","o":29.1,"h":31.04,"l":28.13,"c":30.07,"v":5037},{"d":"2024-08-20","o":30.07,"h":35.89,"l":30.07,"c":34.92,"v":9853},{"d":"2024-08-21","o":35.89,"h":37.83,"l":34.92,"c":37.83,"v":4888},{"d":"2024-08-22","o":38.8,"h":38.8,"l":34.92,"c":36.86,"v":2390},{"d":"2024-08-23","o":35.89,"h":37.83,"l":34.92,"c":35.89,"v":3793},{"d":"2024-08-26","o":36.86,"h":37.83,"l":34.92,"c":35.89,"v":1503},{"d":"2024-08-27","o":35.89,"h":36.86,"l":34.92,"c":35.89,"v":1066},{"d":"2024-08-28","o":34.92,"h":35.89,"l":32.98,"c":34.92,"v":1812},{"d":"2024-08-29","o":33.95,"h":34.92,"l":32.98,"c":34.92,"v":884},{"d":"2024-08-30","o":35.89,"h":36.86,"l":32.01,"c":32.98,"v":1364},{"d":"2024-09-03","o":32.98,"h":34.92,"l":32.01,"c":33.95,"v":1903},{"d":"2024-09-04","o":32.98,"h":34.92,"l":32.01,"c":32.98,"v":977},{"d":"2024-09-05","o":32.98,"h":32.98,"l":31.04,"c":32.01,"v":1066},{"d":"2024-09-06","o":32.01,"h":32.01,"l":30.07,"c":32.01,"v":1065},{"d":"2024-09-09","o":31.04,"h":32.01,"l":30.07,"c":32.01,"v":1100},{"d":"2024-09-10","o":30.07,"h":32.98,"l":30.07,"c":31.04,"v":463},{"d":"2024-09-11","o":32.01,"h":32.01,"l":29.1,"c":30.07,"v":1526},{"d":"2024-09-12","o":30.07,"h":32.01,"l":28.13,"c":29.1,"v":2824},{"d":"2024-09-13","o":29.1,"h":30.07,"l":28.13,"c":29.1,"v":1743},{"d":"2024-09-16","o":28.13,"h":30.07,"l":28.13,"c":29.1,"v":1419},{"d":"2024-09-17","o":32.01,"h":32.01,"l":29.1,"c":30.07,"v":3574},{"d":"2024-09-18","o":30.07,"h":31.04,"l":28.13,"c":29.1,"v":2651},{"d":"2024-09-19","o":31.04,"h":32.01,"l":28.13,"c":28.13,"v":8176},{"d":"2024-09-20","o":29.1,"h":31.04,"l":20.37,"c":26.19,"v":15749},{"d":"2024-09-23","o":25.22,"h":26.19,"l":22.31,"c":24.25,"v":3784},{"d":"2024-09-24","o":26.19,"h":27.16,"l":25.22,"c":25.22,"v":3667},{"d":"2024-09-25","o":26.19,"h":27.16,"l":23.28,"c":23.28,"v":5936},{"d":"2024-09-26","o":25.22,"h":27.16,"l":24.25,"c":26.19,"v":3530},{"d":"2024-09-27","o":27.16,"h":27.16,"l":25.22,"c":27.16,"v":1294},{"d":"2024-09-30","o":27.16,"h":27.16,"l":25.22,"c":26.19,"v":6032},{"d":"2024-10-01","o":25.22,"h":26.19,"l":24.25,"c":25.22,"v":1506},{"d":"2024-10-02","o":24.25,"h":26.19,"l":23.28,"c":24.25,"v":2869},{"d":"2024-10-03","o":24.25,"h":26.19,"l":22.31,"c":23.28,"v":7423},{"d":"2024-10-04","o":24.25,"h":26.19,"l":23.28,"c":25.22,"v":7938},{"d":"2024-10-07","o":25.22,"h":27.16,"l":25.22,"c":26.19,"v":4170},{"d":"2024-10-08","o":26.19,"h":28.13,"l":25.22,"c":25.22,"v":2755},{"d":"2024-10-09","o":25.22,"h":26.19,"l":24.25,"c":25.22,"v":1491},{"d":"2024-10-10","o":24.25,"h":25.22,"l":24.25,"c":25.22,"v":936},{"d":"2024-10-11","o":25.22,"h":27.16,"l":25.22,"c":26.19,"v":729},{"d":"2024-10-14","o":26.19,"h":27.16,"l":24.25,"c":25.22,"v":2266},{"d":"2024-10-15","o":25.22,"h":25.22,"l":23.28,"c":25.22,"v":2583},{"d":"2024-10-16","o":26.19,"h":26.19,"l":24.25,"c":25.22,"v":1549},{"d":"2024-10-17","o":24.25,"h":26.19,"l":23.28,"c":25.22,"v":3200},{"d":"2024-10-18","o":25.22,"h":25.22,"l":23.28,"c":24.25,"v":1536},{"d":"2024-10-21","o":24.25,"h":26.19,"l":23.28,"c":25.22,"v":3299},{"d":"2024-10-22","o":26.19,"h":27.16,"l":24.25,"c":26.19,"v":3348},{"d":"2024-10-23","o":26.19,"h":26.19,"l":24.25,"c":25.22,"v":2344},{"d":"2024-10-24","o":25.22,"h":26.19,"l":24.25,"c":25.22,"v":2238},{"d":"2024-10-25","o":26.19,"h":26.19,"l":24.25,"c":26.19,"v":2946},{"d":"2024-10-28","o":26.19,"h":26.19,"l":24.25,"c":26.19,"v":6307},{"d":"2024-10-29","o":26.19,"h":26.19,"l":25.22,"c":26.19,"v":1475},{"d":"2024-10-30","o":26.19,"h":26.19,"l":24.25,"c":24.25,"v":2395},{"d":"2024-10-31","o":24.25,"h":25.22,"l":23.28,"c":25.22,"v":3272},{"d":"2024-11-01","o":25.22,"h":26.19,"l":24.25,"c":25.22,"v":979},{"d":"2024-11-04","o":26.19,"h":26.19,"l":24.25,"c":25.22,"v":1234},{"d":"2024-11-05","o":24.25,"h":26.19,"l":24.25,"c":24.25,"v":510},{"d":"2024-11-06","o":24.25,"h":25.22,"l":23.28,"c":24.25,"v":1568},{"d":"2024-11-07","o":24.25,"h":25.22,"l":23.28,"c":23.28,"v":1232},{"d":"2024-11-08","o":23.28,"h":24.25,"l":23.28,"c":23.28,"v":2293},{"d":"2024-11-11","o":23.28,"h":24.25,"l":22.31,"c":22.31,"v":2740},{"d":"2024-11-12","o":22.31,"h":24.25,"l":22.31,"c":23.28,"v":2533},{"d":"2024-11-13","o":23.28,"h":24.25,"l":22.31,"c":23.28,"v":3214},{"d":"2024-11-14","o":22.31,"h":26.19,"l":22.31,"c":24.25,"v":8061},{"d":"2024-11-15","o":23.28,"h":24.25,"l":21.34,"c":21.34,"v":8909},{"d":"2024-11-18","o":21.34,"h":25.22,"l":21.34,"c":22.31,"v":28505},{"d":"2024-11-19","o":22.31,"h":25.22,"l":15.52,"c":17.46,"v":44269},{"d":"2024-11-20","o":18.43,"h":19.4,"l":17.46,"c":19.4,"v":10491},{"d":"2024-11-21","o":19.4,"h":21.34,"l":18.43,"c":20.37,"v":8187},{"d":"2024-11-22","o":20.37,"h":21.34,"l":20.37,"c":20.37,"v":3788},{"d":"2024-11-25","o":20.37,"h":21.34,"l":20.37,"c":20.37,"v":2820},{"d":"2024-11-26","o":20.37,"h":22.31,"l":20.37,"c":22.31,"v":2366},{"d":"2024-11-27","o":22.31,"h":23.28,"l":19.4,"c":22.31,"v":6256},{"d":"2024-11-29","o":22.31,"h":23.28,"l":21.34,"c":22.31,"v":1933},{"d":"2024-12-02","o":21.34,"h":22.31,"l":19.4,"c":21.34,"v":5676},{"d":"2024-12-03","o":21.34,"h":22.31,"l":19.4,"c":20.37,"v":1681},{"d":"2024-12-04","o":20.37,"h":21.34,"l":19.4,"c":20.37,"v":5435},{"d":"2024-12-05","o":19.4,"h":20.37,"l":19.4,"c":20.37,"v":1564},{"d":"2024-12-06","o":20.37,"h":21.34,"l":19.4,"c":20.37,"v":1135},{"d":"2024-12-09","o":21.34,"h":21.34,"l":20.37,"c":21.34,"v":3159},{"d":"2024-12-10","o":22.31,"h":23.28,"l":19.4,"c":21.34,"v":3900},{"d":"2024-12-11","o":21.34,"h":21.34,"l":19.4,"c":20.37,"v":1595},{"d":"2024-12-12","o":21.34,"h":22.31,"l":20.37,"c":20.37,"v":9851},{"d":"2024-12-13","o":20.37,"h":21.34,"l":19.4,"c":21.34,"v":3172},{"d":"2024-12-16","o":20.37,"h":21.34,"l":20.37,"c":20.37,"v":1698},{"d":"2024-12-17","o":22.31,"h":22.31,"l":20.37,"c":20.37,"v":4629},{"d":"2024-12-18","o":20.37,"h":20.37,"l":19.4,"c":19.4,"v":8256},{"d":"2024-12-19","o":20.37,"h":20.37,"l":18.43,"c":18.43,"v":5125},{"d":"2024-12-20","o":18.43,"h":19.4,"l":18.43,"c":18.43,"v":3549},{"d":"2024-12-23","o":18.43,"h":20.37,"l":17.46,"c":18.43,"v":5845},{"d":"2024-12-24","o":18.43,"h":19.4,"l":18.43,"c":19.4,"v":1475},{"d":"2024-12-26","o":19.4,"h":20.37,"l":18.43,"c":19.4,"v":2797},{"d":"2024-12-27","o":19.4,"h":20.37,"l":19.4,"c":20.37,"v":7711},{"d":"2024-12-30","o":20.37,"h":22.31,"l":19.4,"c":20.37,"v":12319},{"d":"2024-12-31","o":21.34,"h":21.34,"l":18.43,"c":19.4,"v":9465},{"d":"2025-01-02","o":20.37,"h":21.34,"l":19.4,"c":21.34,"v":5659},{"d":"2025-01-03","o":21.34,"h":23.28,"l":20.37,"c":22.31,"v":13362},{"d":"2025-01-06","o":24.25,"h":24.25,"l":21.34,"c":24.25,"v":15102},{"d":"2025-01-07","o":24.25,"h":24.25,"l":21.34,"c":22.31,"v":11372},{"d":"2025-01-08","o":23.28,"h":23.28,"l":20.37,"c":21.34,"v":5239},{"d":"2025-01-10","o":21.34,"h":21.34,"l":20.37,"c":21.34,"v":2979},{"d":"2025-01-13","o":20.37,"h":20.37,"l":19.4,"c":19.4,"v":3960},{"d":"2025-01-14","o":19.4,"h":19.4,"l":17.46,"c":18.43,"v":6326},{"d":"2025-01-15","o":18.43,"h":18.43,"l":17.46,"c":18.43,"v":6842},{"d":"2025-01-16","o":18.43,"h":19.4,"l":18.43,"c":19.4,"v":1573},{"d":"2025-01-17","o":19.4,"h":21.34,"l":19.4,"c":20.37,"v":9542},{"d":"2025-01-21","o":21.34,"h":22.31,"l":20.37,"c":21.34,"v":9039},{"d":"2025-01-22","o":22.31,"h":23.28,"l":21.34,"c":22.31,"v":14845},{"d":"2025-01-23","o":21.34,"h":22.31,"l":20.37,"c":21.34,"v":27398},{"d":"2025-01-24","o":22.31,"h":22.31,"l":20.37,"c":20.37,"v":7327},{"d":"2025-01-27","o":21.34,"h":22.31,"l":20.37,"c":20.37,"v":4408},{"d":"2025-01-28","o":20.37,"h":21.34,"l":18.43,"c":19.4,"v":5421},{"d":"2025-01-29","o":20.37,"h":20.37,"l":18.43,"c":19.4,"v":3966},{"d":"2025-01-30","o":19.4,"h":19.4,"l":18.43,"c":19.4,"v":2841},{"d":"2025-01-31","o":18.43,"h":20.37,"l":18.43,"c":19.4,"v":3806},{"d":"2025-02-03","o":19.4,"h":19.4,"l":17.46,"c":18.43,"v":10318},{"d":"2025-02-04","o":18.43,"h":18.43,"l":17.46,"c":17.46,"v":5503},{"d":"2025-02-05","o":17.46,"h":17.46,"l":12.61,"c":13.58,"v":46755},{"d":"2025-02-06","o":14.55,"h":15.52,"l":13.58,"c":14.55,"v":17920},{"d":"2025-02-07","o":15.52,"h":15.52,"l":12.61,"c":14.55,"v":38019},{"d":"2025-02-10","o":14.55,"h":14.55,"l":13.58,"c":13.58,"v":10512},{"d":"2025-02-11","o":14.55,"h":14.55,"l":13.58,"c":14.55,"v":71780},{"d":"2025-02-12","o":14.55,"h":15.52,"l":13.58,"c":14.55,"v":21204},{"d":"2025-02-13","o":15.52,"h":15.52,"l":13.58,"c":13.58,"v":15044},{"d":"2025-02-14","o":13.58,"h":13.58,"l":11.64,"c":12.61,"v":22272},{"d":"2025-02-18","o":12.61,"h":13.58,"l":12.61,"c":13.58,"v":11868},{"d":"2025-02-19","o":13.58,"h":14.55,"l":12.61,"c":12.61,"v":5916},{"d":"2025-02-20","o":14.55,"h":14.55,"l":12.61,"c":13.58,"v":7319},{"d":"2025-02-21","o":13.58,"h":13.58,"l":13.58,"c":13.58,"v":3749},{"d":"2025-02-24","o":13.58,"h":13.58,"l":12.61,"c":12.61,"v":3666},{"d":"2025-02-25","o":13.58,"h":13.58,"l":10.67,"c":11.64,"v":9721},{"d":"2025-02-26","o":10.67,"h":15.52,"l":10.67,"c":13.58,"v":53023},{"d":"2025-02-27","o":13.58,"h":13.58,"l":11.64,"c":12.61,"v":7357},{"d":"2025-02-28","o":12.61,"h":13.58,"l":11.64,"c":13.58,"v":3107},{"d":"2025-03-03","o":13.58,"h":13.58,"l":11.64,"c":11.64,"v":8235},{"d":"2025-03-04","o":12.61,"h":12.61,"l":10.67,"c":11.64,"v":12350},{"d":"2025-03-05","o":11.64,"h":13.58,"l":11.64,"c":12.61,"v":12270},{"d":"2025-03-06","o":13.58,"h":13.58,"l":11.64,"c":12.61,"v":7896},{"d":"2025-03-07","o":12.61,"h":13.58,"l":12.61,"c":12.61,"v":7191},{"d":"2025-03-10","o":13.58,"h":13.58,"l":12.61,"c":12.61,"v":4873},{"d":"2025-03-11","o":13.58,"h":13.58,"l":11.64,"c":12.61,"v":15080},{"d":"2025-03-12","o":13.58,"h":13.58,"l":11.64,"c":11.64,"v":3037},{"d":"2025-03-13","o":12.61,"h":12.61,"l":11.64,"c":11.64,"v":6865},{"d":"2025-03-14","o":12.61,"h":12.61,"l":11.64,"c":11.64,"v":5253},{"d":"2025-03-17","o":12.61,"h":12.61,"l":11.64,"c":11.64,"v":4009},{"d":"2025-03-18","o":11.64,"h":11.64,"l":11.64,"c":11.64,"v":1318},{"d":"2025-03-19","o":11.64,"h":11.64,"l":11.64,"c":11.64,"v":3621},{"d":"2025-03-20","o":11.64,"h":12.61,"l":11.64,"c":12.61,"v":2494},{"d":"2025-03-21","o":12.61,"h":13.58,"l":12.61,"c":13.58,"v":3434},{"d":"2025-03-24","o":13.58,"h":13.58,"l":12.61,"c":13.58,"v":3363},{"d":"2025-03-25","o":13.58,"h":13.58,"l":12.61,"c":13.58,"v":1995},{"d":"2025-03-26","o":13.58,"h":13.58,"l":12.61,"c":12.61,"v":3294},{"d":"2025-03-27","o":12.61,"h":12.61,"l":11.64,"c":12.61,"v":2705},{"d":"2025-03-28","o":12.61,"h":12.61,"l":11.64,"c":11.64,"v":4276},{"d":"2025-03-31","o":11.64,"h":12.61,"l":11.64,"c":11.64,"v":3151},{"d":"2025-04-01","o":11.64,"h":12.61,"l":11.64,"c":12.61,"v":2354},{"d":"2025-04-02","o":12.61,"h":12.61,"l":11.64,"c":11.64,"v":3073},{"d":"2025-04-03","o":11.64,"h":12.61,"l":10.67,"c":11.64,"v":3979},{"d":"2025-04-04","o":10.67,"h":11.64,"l":5.82,"c":8.73,"v":23770},{"d":"2025-04-07","o":3.88,"h":34.92,"l":3.88,"c":3.88,"v":15320},{"d":"2025-04-08","o":3.88,"h":4.85,"l":3.88,"c":3.88,"v":25413},{"d":"2025-04-09","o":3.88,"h":3.88,"l":2.91,"c":2.91,"v":38365},{"d":"2025-04-10","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":15112},{"d":"2025-04-11","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":2559},{"d":"2025-04-14","o":2.91,"h":3.88,"l":2.91,"c":2.91,"v":3135},{"d":"2025-04-15","o":2.91,"h":3.88,"l":2.91,"c":3.88,"v":3507},{"d":"2025-04-16","o":2.91,"h":3.88,"l":2.91,"c":2.91,"v":1064},{"d":"2025-04-17","o":2.91,"h":3.88,"l":2.91,"c":3.88,"v":1473},{"d":"2025-04-21","o":3.88,"h":3.88,"l":2.91,"c":2.91,"v":877},{"d":"2025-04-22","o":2.91,"h":3.88,"l":2.91,"c":3.88,"v":3650},{"d":"2025-04-23","o":3.88,"h":3.88,"l":2.91,"c":3.88,"v":4547},{"d":"2025-04-24","o":3.88,"h":6.79,"l":3.88,"c":6.79,"v":11365},{"d":"2025-04-25","o":7.76,"h":8.73,"l":4.85,"c":6.79,"v":16778},{"d":"2025-04-28","o":6.79,"h":7.76,"l":5.82,"c":5.82,"v":2294},{"d":"2025-04-29","o":5.82,"h":7.76,"l":5.82,"c":7.76,"v":3874},{"d":"2025-04-30","o":6.79,"h":7.76,"l":6.79,"c":6.79,"v":1300},{"d":"2025-05-01","o":6.79,"h":7.76,"l":6.79,"c":7.76,"v":761},{"d":"2025-05-02","o":6.79,"h":8.73,"l":6.79,"c":8.73,"v":4380},{"d":"2025-05-05","o":7.76,"h":8.73,"l":6.79,"c":8.73,"v":1000},{"d":"2025-05-06","o":7.76,"h":9.7,"l":7.76,"c":9.7,"v":2646},{"d":"2025-05-07","o":7.76,"h":11.64,"l":7.76,"c":10.67,"v":1503},{"d":"2025-05-08","o":10.67,"h":10.67,"l":8.73,"c":9.7,"v":707},{"d":"2025-05-09","o":8.73,"h":10.67,"l":8.73,"c":9.7,"v":1427},{"d":"2025-05-12","o":9.7,"h":9.7,"l":8.73,"c":9.7,"v":1955},{"d":"2025-05-13","o":8.73,"h":9.7,"l":8.73,"c":8.73,"v":1039},{"d":"2025-05-14","o":8.73,"h":9.7,"l":8.73,"c":8.73,"v":1417},{"d":"2025-05-15","o":8.73,"h":9.7,"l":7.76,"c":8.73,"v":976},{"d":"2025-05-16","o":8.73,"h":8.73,"l":7.76,"c":7.76,"v":1068},{"d":"2025-05-19","o":7.76,"h":8.73,"l":7.76,"c":8.73,"v":709},{"d":"2025-05-20","o":8.73,"h":8.73,"l":8.73,"c":8.73,"v":157},{"d":"2025-05-21","o":8.73,"h":8.73,"l":7.76,"c":8.73,"v":1186},{"d":"2025-05-22","o":8.73,"h":8.73,"l":7.76,"c":8.73,"v":584},{"d":"2025-05-23","o":8.73,"h":8.73,"l":7.76,"c":7.76,"v":447},{"d":"2025-05-27","o":7.76,"h":8.73,"l":7.76,"c":7.76,"v":330},{"d":"2025-05-28","o":7.76,"h":8.73,"l":7.76,"c":7.76,"v":177},{"d":"2025-05-29","o":7.76,"h":7.76,"l":7.76,"c":7.76,"v":1082},{"d":"2025-05-30","o":7.76,"h":7.76,"l":7.76,"c":7.76,"v":167},{"d":"2025-06-02","o":7.76,"h":7.76,"l":6.79,"c":6.79,"v":759},{"d":"2025-06-03","o":6.79,"h":7.76,"l":6.79,"c":7.76,"v":1278},{"d":"2025-06-04","o":7.76,"h":7.76,"l":7.76,"c":7.76,"v":272},{"d":"2025-06-05","o":8.73,"h":8.73,"l":6.79,"c":6.79,"v":556},{"d":"2025-06-06","o":6.79,"h":7.76,"l":6.79,"c":6.79,"v":323},{"d":"2025-06-09","o":6.79,"h":7.76,"l":5.82,"c":6.79,"v":723},{"d":"2025-06-10","o":5.82,"h":7.76,"l":5.82,"c":6.79,"v":542},{"d":"2025-06-11","o":6.79,"h":7.76,"l":6.79,"c":6.79,"v":488},{"d":"2025-06-12","o":6.98,"h":8.58,"l":6.98,"c":8.13,"v":10104},{"d":"2025-06-13","o":8.34,"h":8.73,"l":5.63,"c":6.5,"v":7836},{"d":"2025-06-16","o":7.47,"h":9.51,"l":7.47,"c":9.21,"v":5361},{"d":"2025-06-17","o":8.24,"h":14.48,"l":7.76,"c":9.84,"v":100213},{"d":"2025-06-18","o":10.09,"h":10.09,"l":7.95,"c":8.05,"v":24847},{"d":"2025-06-20","o":8.86,"h":10.07,"l":8.24,"c":8.93,"v":89800},{"d":"2025-06-23","o":9.3,"h":10.07,"l":9.21,"c":9.21,"v":12784},{"d":"2025-06-24","o":9.24,"h":9.26,"l":8.73,"c":9.02,"v":10619},{"d":"2025-06-25","o":8.75,"h":9.21,"l":8.55,"c":8.73,"v":6701},{"d":"2025-06-26","o":8.54,"h":9.48,"l":8.4,"c":9.28,"v":12784},{"d":"2025-06-27","o":8.97,"h":9.26,"l":8.58,"c":8.63,"v":6289},{"d":"2025-06-30","o":8.61,"h":8.97,"l":8.39,"c":8.39,"v":10104},{"d":"2025-07-01","o":8.82,"h":8.86,"l":8.35,"c":8.73,"v":2681},{"d":"2025-07-02","o":8.57,"h":9.06,"l":8.57,"c":8.89,"v":1856},{"d":"2025-07-03","o":8.79,"h":9.22,"l":8.58,"c":8.58,"v":3712},{"d":"2025-07-07","o":8.58,"h":8.89,"l":8.58,"c":8.58,"v":1856},{"d":"2025-07-08","o":8.9,"h":9.11,"l":8.59,"c":8.83,"v":2578},{"d":"2025-07-09","o":9.29,"h":9.3,"l":8.61,"c":8.99,"v":4640},{"d":"2025-07-10","o":9.21,"h":9.21,"l":8.91,"c":9.08,"v":6186},{"d":"2025-07-11","o":8.6,"h":9.19,"l":8.6,"c":8.82,"v":14022},{"d":"2025-07-14","o":8.97,"h":9.37,"l":8.83,"c":8.87,"v":3608},{"d":"2025-07-15","o":8.68,"h":9.11,"l":8.53,"c":8.53,"v":8970},{"d":"2025-07-16","o":8.54,"h":8.83,"l":8.05,"c":8.58,"v":13815},{"d":"2025-07-17","o":8.54,"h":8.73,"l":7.98,"c":8.39,"v":6701},{"d":"2025-07-18","o":8.65,"h":8.97,"l":8.24,"c":8.97,"v":8867},{"d":"2025-07-21","o":8.54,"h":8.73,"l":8.54,"c":8.55,"v":1753},{"d":"2025-07-22","o":8.7,"h":8.84,"l":7.76,"c":8.15,"v":16393},{"d":"2025-07-23","o":7.96,"h":8.29,"l":7.96,"c":8.29,"v":1753},{"d":"2025-07-24","o":8.29,"h":8.43,"l":7.96,"c":8.16,"v":3918},{"d":"2025-07-25","o":7.98,"h":8.15,"l":7.66,"c":8.15,"v":3505},{"d":"2025-07-28","o":18.41,"h":19.74,"l":6.51,"c":6.98,"v":4660636},{"d":"2025-07-29","o":3.39,"h":3.58,"l":2.83,"c":3.06,"v":2767926},{"d":"2025-07-30","o":3.06,"h":3.29,"l":2.91,"c":2.96,"v":501685},{"d":"2025-07-31","o":2.96,"h":3.08,"l":2.83,"c":2.83,"v":236305},{"d":"2025-08-01","o":2.91,"h":2.95,"l":2.68,"c":2.74,"v":140319},{"d":"2025-08-04","o":2.77,"h":2.99,"l":2.73,"c":2.92,"v":151351},{"d":"2025-08-05","o":2.86,"h":2.91,"l":2.76,"c":2.83,"v":120627},{"d":"2025-08-06","o":2.79,"h":2.87,"l":2.62,"c":2.7,"v":152794},{"d":"2025-08-07","o":2.73,"h":2.86,"l":2.5,"c":2.64,"v":113204},{"d":"2025-08-08","o":2.56,"h":2.64,"l":2.39,"c":2.42,"v":156815},{"d":"2025-08-11","o":2.42,"h":2.65,"l":2.42,"c":2.51,"v":93924},{"d":"2025-08-12","o":2.48,"h":2.63,"l":2.44,"c":2.55,"v":87120},{"d":"2025-08-13","o":2.61,"h":2.62,"l":2.48,"c":2.59,"v":74335},{"d":"2025-08-14","o":2.59,"h":2.59,"l":2.46,"c":2.49,"v":48766},{"d":"2025-08-15","o":2.5,"h":2.62,"l":2.42,"c":2.57,"v":56396},{"d":"2025-08-18","o":2.54,"h":2.62,"l":2.26,"c":2.29,"v":143000},{"d":"2025-08-19","o":2.42,"h":2.49,"l":2.31,"c":2.43,"v":63200},{"d":"2025-08-20","o":2.45,"h":2.53,"l":2.39,"c":2.41,"v":24022},{"d":"2025-08-21","o":2.42,"h":2.64,"l":2.42,"c":2.61,"v":70314},{"d":"2025-08-22","o":2.66,"h":2.67,"l":2.46,"c":2.62,"v":74026},{"d":"2025-08-25","o":2.54,"h":2.6,"l":2.51,"c":2.53,"v":35982},{"d":"2025-08-26","o":2.44,"h":2.57,"l":2.44,"c":2.5,"v":49076},{"d":"2025-08-27","o":2.51,"h":2.55,"l":2.4,"c":2.42,"v":42168},{"d":"2025-08-28","o":2.45,"h":2.52,"l":2.42,"c":2.46,"v":38663},{"d":"2025-08-29","o":2.47,"h":2.49,"l":2.33,"c":2.38,"v":59386},{"d":"2025-09-02","o":2.38,"h":2.43,"l":2.28,"c":2.35,"v":24641},{"d":"2025-09-03","o":2.4,"h":2.42,"l":2.32,"c":2.39,"v":21651},{"d":"2025-09-04","o":2.38,"h":2.44,"l":2.31,"c":2.37,"v":71242},{"d":"2025-09-05","o":2.44,"h":2.47,"l":2.35,"c":2.41,"v":53200},{"d":"2025-09-08","o":2.42,"h":2.56,"l":2.41,"c":2.51,"v":73717},{"d":"2025-09-09","o":2.43,"h":2.56,"l":2.41,"c":2.49,"v":30621},{"d":"2025-09-10","o":2.39,"h":2.55,"l":2.39,"c":2.51,"v":76500},{"d":"2025-09-11","o":2.51,"h":2.56,"l":2.46,"c":2.52,"v":23713},{"d":"2025-09-12","o":2.53,"h":2.59,"l":2.45,"c":2.52,"v":31755},{"d":"2025-09-15","o":2.58,"h":2.58,"l":2.42,"c":2.47,"v":38147},{"d":"2025-09-16","o":2.45,"h":2.49,"l":2.42,"c":2.42,"v":28146},{"d":"2025-09-17","o":2.44,"h":2.49,"l":2.41,"c":2.47,"v":14537},{"d":"2025-09-18","o":2.49,"h":2.53,"l":2.42,"c":2.53,"v":38559},{"d":"2025-09-19","o":2.51,"h":2.6,"l":2.47,"c":2.6,"v":93099},{"d":"2025-09-22","o":2.61,"h":2.81,"l":2.54,"c":2.76,"v":524160},{"d":"2025-09-23","o":2.79,"h":2.89,"l":2.54,"c":2.57,"v":260843},{"d":"2025-09-24","o":2.58,"h":2.67,"l":2.56,"c":2.67,"v":43611},{"d":"2025-09-25","o":2.56,"h":2.85,"l":2.36,"c":2.79,"v":1519488},{"d":"2025-09-26","o":2.73,"h":2.73,"l":2.44,"c":2.6,"v":135886},{"d":"2025-09-29","o":2.53,"h":2.67,"l":2.51,"c":2.66,"v":53096},{"d":"2025-09-30","o":2.68,"h":2.72,"l":2.61,"c":2.66,"v":18043},{"d":"2025-10-01","o":2.62,"h":2.67,"l":2.59,"c":2.6,"v":45364},{"d":"2025-10-02","o":2.58,"h":2.64,"l":2.52,"c":2.57,"v":29693},{"d":"2025-10-03","o":2.63,"h":2.69,"l":2.5,"c":2.56,"v":165682},{"d":"2025-10-06","o":2.72,"h":2.72,"l":2.52,"c":2.6,"v":90625},{"d":"2025-10-07","o":2.62,"h":2.63,"l":2.47,"c":2.55,"v":93924},{"d":"2025-10-08","o":2.49,"h":2.64,"l":2.41,"c":2.5,"v":84027},{"d":"2025-10-09","o":2.52,"h":2.58,"l":2.44,"c":2.53,"v":34745},{"d":"2025-10-10","o":2.53,"h":2.58,"l":2.42,"c":2.44,"v":65881},{"d":"2025-10-13","o":2.47,"h":2.59,"l":2.41,"c":2.5,"v":76603},{"d":"2025-10-14","o":2.47,"h":2.58,"l":2.42,"c":2.57,"v":44849},{"d":"2025-10-15","o":2.57,"h":2.64,"l":2.52,"c":2.57,"v":131556},{"d":"2025-10-16","o":2.6,"h":2.65,"l":2.52,"c":2.53,"v":52478},{"d":"2025-10-17","o":2.55,"h":2.58,"l":2.47,"c":2.49,"v":25672},{"d":"2025-10-20","o":2.54,"h":2.6,"l":2.48,"c":2.51,"v":71139},{"d":"2025-10-21","o":2.6,"h":2.6,"l":2.48,"c":2.53,"v":30930},{"d":"2025-10-22","o":2.48,"h":2.52,"l":2.46,"c":2.5,"v":17733},{"d":"2025-10-23","o":2.5,"h":2.6,"l":2.44,"c":2.47,"v":54952},{"d":"2025-10-24","o":2.6,"h":2.79,"l":2.38,"c":2.68,"v":402502},{"d":"2025-10-27","o":2.52,"h":2.64,"l":2.52,"c":2.54,"v":69799},{"d":"2025-10-28","o":2.55,"h":2.55,"l":2.45,"c":2.46,"v":33817},{"d":"2025-10-29","o":2.49,"h":2.54,"l":2.28,"c":2.31,"v":95574},{"d":"2025-10-30","o":2.31,"h":2.31,"l":2.15,"c":2.15,"v":70830},{"d":"2025-10-31","o":2,"h":2.16,"l":2,"c":2.04,"v":99182},{"d":"2025-11-03","o":1.96,"h":2.04,"l":1.94,"c":1.95,"v":114853},{"d":"2025-11-04","o":1.94,"h":1.96,"l":1.51,"c":1.55,"v":258162},{"d":"2025-11-05","o":1.58,"h":1.77,"l":1.5,"c":1.74,"v":100832},{"d":"2025-11-06","o":1.76,"h":1.78,"l":1.57,"c":1.62,"v":60107},{"d":"2025-11-07","o":1.58,"h":1.63,"l":1.52,"c":1.63,"v":75366},{"d":"2025-11-10","o":1.65,"h":1.7,"l":1.49,"c":1.52,"v":245893},{"d":"2025-11-11","o":1.58,"h":1.58,"l":1.45,"c":1.53,"v":68974},{"d":"2025-11-12","o":1.54,"h":1.61,"l":1.52,"c":1.53,"v":31549},{"d":"2025-11-13","o":1.6,"h":1.6,"l":1.41,"c":1.43,"v":98564},{"d":"2025-11-14","o":1.45,"h":1.46,"l":1.37,"c":1.37,"v":40518},{"d":"2025-11-17","o":1.41,"h":1.42,"l":1.35,"c":1.4,"v":41859},{"d":"2025-11-18","o":1.41,"h":1.41,"l":1.27,"c":1.29,"v":42271},{"d":"2025-11-19","o":1.29,"h":1.36,"l":1.26,"c":1.29,"v":55262},{"d":"2025-11-20","o":1.34,"h":1.36,"l":1.24,"c":1.26,"v":25363},{"d":"2025-11-21","o":1.25,"h":1.33,"l":1.22,"c":1.33,"v":22888},{"d":"2025-11-24","o":1.35,"h":1.35,"l":1.29,"c":1.31,"v":35982},{"d":"2025-11-25","o":1.41,"h":1.55,"l":1.33,"c":1.54,"v":145062},{"d":"2025-11-26","o":1.54,"h":1.6,"l":1.45,"c":1.46,"v":85779},{"d":"2025-11-28","o":1.42,"h":1.48,"l":1.36,"c":1.47,"v":42374},{"d":"2025-12-01","o":1.54,"h":1.55,"l":1.43,"c":1.5,"v":39900},{"d":"2025-12-02","o":1.5,"h":1.5,"l":1.34,"c":1.35,"v":43405},{"d":"2025-12-03","o":1.36,"h":1.37,"l":1.3,"c":1.36,"v":27218},{"d":"2025-12-04","o":1.42,"h":1.46,"l":1.37,"c":1.43,"v":47426},{"d":"2025-12-05","o":1.45,"h":1.45,"l":1.34,"c":1.34,"v":71036},{"d":"2025-12-08","o":1.35,"h":1.6,"l":1.35,"c":1.47,"v":202488},{"d":"2025-12-09","o":1.44,"h":1.53,"l":1.4,"c":1.45,"v":95677},{"d":"2025-12-10","o":1.46,"h":1.46,"l":1.41,"c":1.41,"v":18249},{"d":"2025-12-11","o":1.47,"h":1.47,"l":1.41,"c":1.41,"v":27115},{"d":"2025-12-12","o":1.34,"h":1.39,"l":1.3,"c":1.33,"v":58355},{"d":"2025-12-15","o":1.39,"h":1.39,"l":1.26,"c":1.28,"v":57942},{"d":"2025-12-16","o":1.26,"h":1.35,"l":1.24,"c":1.34,"v":100935},{"d":"2025-12-17","o":1.38,"h":1.38,"l":1.29,"c":1.3,"v":25259},{"d":"2025-12-18","o":1.41,"h":1.41,"l":1.27,"c":1.32,"v":53406},{"d":"2025-12-19","o":1.37,"h":1.4,"l":1.33,"c":1.38,"v":37528},{"d":"2025-12-22","o":1.32,"h":1.41,"l":1.3,"c":1.36,"v":37425},{"d":"2025-12-23","o":1.34,"h":1.34,"l":1.26,"c":1.26,"v":41859},{"d":"2025-12-24","o":1.29,"h":1.34,"l":1.23,"c":1.24,"v":29590},{"d":"2025-12-26","o":1.22,"h":1.24,"l":1.17,"c":1.21,"v":53303},{"d":"2025-12-29","o":1.23,"h":1.33,"l":1.2,"c":1.28,"v":185992},{"d":"2025-12-30","o":1.26,"h":1.28,"l":1.17,"c":1.22,"v":1705686},{"d":"2025-12-31","o":1.15,"h":1.18,"l":1.04,"c":1.1,"v":492509},{"d":"2026-01-02","o":1.08,"h":1.18,"l":1.08,"c":1.15,"v":103719},{"d":"2026-01-05","o":1.15,"h":1.24,"l":1.12,"c":1.23,"v":102894},{"d":"2026-01-06","o":1.27,"h":1.27,"l":1.18,"c":1.26,"v":43921},{"d":"2026-01-07","o":1.29,"h":1.29,"l":1.22,"c":1.25,"v":51962},{"d":"2026-01-08","o":1.24,"h":1.3,"l":1.22,"c":1.3,"v":42580},{"d":"2026-01-09","o":1.36,"h":1.36,"l":1.22,"c":1.25,"v":160939},{"d":"2026-01-12","o":1.28,"h":1.28,"l":1.16,"c":1.21,"v":73510},{"d":"2026-01-13","o":1.21,"h":1.25,"l":1.16,"c":1.23,"v":77016},{"d":"2026-01-14","o":1.26,"h":1.27,"l":1.18,"c":1.27,"v":69696},{"d":"2026-01-15","o":1.28,"h":1.3,"l":1.22,"c":1.3,"v":69283},{"d":"2026-01-16","o":1.28,"h":1.35,"l":1.27,"c":1.3,"v":137639},{"d":"2026-01-20","o":1.26,"h":1.26,"l":1.12,"c":1.14,"v":220840},{"d":"2026-01-21","o":1.16,"h":1.16,"l":1.1,"c":1.13,"v":101553},{"d":"2026-01-22","o":1.14,"h":1.24,"l":1.12,"c":1.22,"v":114853},{"d":"2026-01-23","o":1.26,"h":1.28,"l":1.14,"c":1.16,"v":148670},{"d":"2026-01-26","o":1.17,"h":1.18,"l":1.14,"c":1.17,"v":108461},{"d":"2026-01-27","o":1.2,"h":1.2,"l":1.14,"c":1.17,"v":41446},{"d":"2026-01-28","o":1.17,"h":1.19,"l":1.15,"c":1.18,"v":146299},{"d":"2026-01-29","o":1.18,"h":1.18,"l":1.12,"c":1.12,"v":86501},{"d":"2026-01-30","o":1.13,"h":1.17,"l":1.12,"c":1.12,"v":75882},{"d":"2026-02-02","o":1.12,"h":1.19,"l":1.07,"c":1.17,"v":100522},{"d":"2026-02-03","o":1.19,"h":1.19,"l":1.1,"c":1.12,"v":81861},{"d":"2026-02-04","o":1.13,"h":1.13,"l":1,"c":1.03,"v":78253},{"d":"2026-02-05","o":1.67,"h":1.82,"l":1.13,"c":1.19,"v":70648656},{"d":"2026-02-06","o":1.21,"h":1.21,"l":1.03,"c":1.11,"v":1609494},{"d":"2026-02-09","o":1.05,"h":1.07,"l":0.75,"c":0.94,"v":1203177},{"d":"2026-02-10","o":0.94,"h":1.02,"l":0.94,"c":0.98,"v":219400},{"d":"2026-02-11","o":0.93,"h":0.96,"l":0.8,"c":0.84,"v":784500},{"d":"2026-02-12","o":0.86,"h":0.92,"l":0.77,"c":0.79,"v":387900},{"d":"2026-02-13","o":0.81,"h":1.38,"l":0.78,"c":1.25,"v":3880700},{"d":"2026-02-17","o":1.06,"h":1.17,"l":1.02,"c":1.15,"v":331300},{"d":"2026-02-18","o":1.14,"h":1.24,"l":1.12,"c":1.19,"v":263600},{"d":"2026-02-19","o":1.18,"h":1.22,"l":1.1,"c":1.12,"v":65900},{"d":"2026-02-20","o":1.11,"h":1.14,"l":1.04,"c":1.05,"v":181900},{"d":"2026-02-23","o":1.1,"h":1.15,"l":1.02,"c":1.08,"v":607800},{"d":"2026-02-24","o":1.1,"h":1.14,"l":1.01,"c":1.07,"v":271500},{"d":"2026-02-25","o":1.11,"h":1.11,"l":0.98,"c":1.02,"v":237500},{"d":"2026-02-26","o":1.04,"h":1.04,"l":0.97,"c":0.99,"v":223700},{"d":"2026-02-27","o":0.95,"h":0.98,"l":0.87,"c":0.91,"v":132200},{"d":"2026-03-02","o":0.93,"h":0.95,"l":0.77,"c":0.77,"v":377700},{"d":"2026-03-03","o":0.78,"h":0.78,"l":0.67,"c":0.7,"v":199400},{"d":"2026-03-04","o":0.72,"h":0.75,"l":0.68,"c":0.69,"v":161200},{"d":"2026-03-05","o":0.7,"h":0.7,"l":0.61,"c":0.64,"v":264800},{"d":"2026-03-06","o":0.66,"h":0.78,"l":0.64,"c":0.69,"v":327700},{"d":"2026-03-09","o":0.71,"h":0.74,"l":0.66,"c":0.72,"v":98800},{"d":"2026-03-10","o":0.73,"h":0.76,"l":0.67,"c":0.7,"v":79700},{"d":"2026-03-11","o":0.71,"h":0.72,"l":0.68,"c":0.68,"v":112600},{"d":"2026-03-12","o":0.69,"h":0.72,"l":0.66,"c":0.68,"v":261400},{"d":"2026-03-13","o":0.7,"h":0.73,"l":0.67,"c":0.73,"v":59900},{"d":"2026-03-16","o":0.74,"h":0.77,"l":0.69,"c":0.73,"v":127100},{"d":"2026-03-17","o":0.73,"h":0.76,"l":0.69,"c":0.71,"v":76900},{"d":"2026-03-18","o":1.45,"h":1.62,"l":0.97,"c":1.02,"v":185654000},{"d":"2026-03-19","o":0.92,"h":0.95,"l":0.89,"c":0.92,"v":4076000},{"d":"2026-03-20","o":0.93,"h":1.02,"l":0.87,"c":0.96,"v":1714200},{"d":"2026-03-23","o":0.93,"h":1.02,"l":0.93,"c":0.96,"v":1052500},{"d":"2026-03-24","o":0.96,"h":1.05,"l":0.9,"c":0.97,"v":1051300},{"d":"2026-03-25","o":0.99,"h":0.99,"l":0.84,"c":0.85,"v":1022500},{"d":"2026-03-26","o":0.77,"h":0.8,"l":0.69,"c":0.69,"v":728900},{"d":"2026-03-27","o":0.74,"h":0.77,"l":0.7,"c":0.7,"v":317700},{"d":"2026-03-30","o":0.71,"h":0.73,"l":0.53,"c":0.55,"v":635700},{"d":"2026-03-31","o":0.55,"h":0.58,"l":0.54,"c":0.58,"v":207536},{"d":"2026-04-01","o":0.6,"h":0.6,"l":0.55,"c":0.55,"v":279389},{"d":"2026-04-02","o":0.55,"h":0.61,"l":0.54,"c":0.6,"v":192730},{"d":"2026-04-06","o":0.6,"h":0.63,"l":0.57,"c":0.59,"v":120842},{"d":"2026-04-07","o":0.58,"h":0.57,"l":0.52,"c":0.55,"v":188629},{"d":"2026-04-08","o":0.55,"h":0.58,"l":0.55,"c":0.55,"v":159545},{"d":"2026-04-09","o":0.55,"h":0.56,"l":0.51,"c":0.52,"v":230326},{"d":"2026-04-10","o":0.53,"h":0.55,"l":0.51,"c":0.52,"v":150010},{"d":"2026-04-13","o":0.52,"h":0.54,"l":0.52,"c":0.53,"v":931903},{"d":"2026-04-14","o":0.52,"h":0.59,"l":0.52,"c":0.58,"v":501839},{"d":"2026-04-15","o":0.58,"h":0.57,"l":0.51,"c":0.55,"v":381830},{"d":"2026-04-16","o":0.54,"h":0.61,"l":0.55,"c":0.56,"v":540209},{"d":"2026-04-17","o":0.58,"h":0.58,"l":0.53,"c":0.55,"v":237914},{"d":"2026-04-20","o":0.55,"h":0.56,"l":0.47,"c":0.49,"v":617000},{"d":"2026-04-21","o":0.5,"h":0.51,"l":0.48,"c":0.49,"v":324326},{"d":"2026-04-22","o":0.5,"h":0.53,"l":0.49,"c":0.53,"v":169742},{"d":"2026-04-23","o":0.53,"h":0.52,"l":0.51,"c":0.52,"v":107070},{"d":"2026-04-24","o":0.52,"h":0.52,"l":0.5,"c":0.52,"v":89770},{"d":"2026-04-27","o":0.53,"h":0.54,"l":0.5,"c":0.52,"v":233753},{"d":"2026-04-28","o":0.51,"h":0.53,"l":0.51,"c":0.52,"v":126822},{"d":"2026-04-29","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":65529},{"d":"2026-04-30","o":0.52,"h":0.53,"l":0.51,"c":0.52,"v":112973},{"d":"2026-05-01","o":0.51,"h":0.54,"l":0.5,"c":0.52,"v":216189},{"d":"2026-05-04","o":0.5,"h":0.53,"l":0.5,"c":0.52,"v":109094},{"d":"2026-05-05","o":0.52,"h":0.52,"l":0.51,"c":0.52,"v":46440},{"d":"2026-05-06","o":0.51,"h":0.51,"l":0.48,"c":0.48,"v":169320},{"d":"2026-05-07","o":0.52,"h":0.68,"l":0.46,"c":0.56,"v":8519794},{"d":"2026-05-08","o":0.36,"h":0.38,"l":0.33,"c":0.34,"v":3229087},{"d":"2026-05-11","o":0.34,"h":0.34,"l":0.29,"c":0.31,"v":1434971},{"d":"2026-05-12","o":0.31,"h":0.31,"l":0.27,"c":0.29,"v":725339},{"d":"2026-05-13","o":0.3,"h":0.29,"l":0.27,"c":0.27,"v":675841},{"d":"2026-05-14","o":0.27,"h":0.29,"l":0.25,"c":0.26,"v":1011241},{"d":"2026-05-15","o":0.26,"h":0.26,"l":0.24,"c":0.25,"v":716578},{"d":"2026-05-18","o":0.28,"h":0.69,"l":0.27,"c":0.41,"v":465600831},{"d":"2026-05-19","o":0.37,"h":0.43,"l":0.33,"c":0.41,"v":12383041}]