[{"d":"1993-04-01","o":12250,"h":13500,"l":12000,"c":12000,"v":319},{"d":"1993-04-02","o":12000,"h":13000,"l":12000,"c":12125,"v":42},{"d":"1993-04-05","o":12000,"h":13000,"l":12000,"c":13000,"v":13},{"d":"1993-04-06","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"1993-04-07","o":12500,"h":12500,"l":12500,"c":12500,"v":1},{"d":"1993-04-08","o":12500,"h":12500,"l":12500,"c":12500,"v":1},{"d":"1993-04-12","o":13000,"h":13000,"l":12500,"c":13000,"v":3},{"d":"1993-04-13","o":12500,"h":13000,"l":12500,"c":12500,"v":1},{"d":"1993-04-14","o":12500,"h":12500,"l":12000,"c":12500,"v":23},{"d":"1993-04-15","o":12500,"h":12625,"l":12500,"c":12625,"v":6},{"d":"1993-04-16","o":13000,"h":13000,"l":12500,"c":12500,"v":1},{"d":"1993-04-19","o":13000,"h":13000,"l":12500,"c":12750,"v":3},{"d":"1993-04-20","o":13000,"h":13500,"l":13000,"c":13000,"v":2},{"d":"1993-04-21","o":13000,"h":13000,"l":13000,"c":13000,"v":0},{"d":"1993-04-22","o":13000,"h":13000,"l":13000,"c":13000,"v":0},{"d":"1993-04-23","o":13750,"h":13750,"l":13000,"c":13750,"v":4},{"d":"1993-04-26","o":14000,"h":14000,"l":14000,"c":14000,"v":1},{"d":"1993-04-27","o":15000,"h":15250,"l":14000,"c":15250,"v":52},{"d":"1993-04-28","o":16000,"h":17000,"l":15500,"c":16000,"v":25},{"d":"1993-04-29","o":17000,"h":17000,"l":15500,"c":15500,"v":31},{"d":"1993-04-30","o":16000,"h":17000,"l":15500,"c":17000,"v":90},{"d":"1993-05-03","o":17000,"h":17000,"l":17000,"c":17000,"v":0},{"d":"1993-05-04","o":16250,"h":17500,"l":16250,"c":16750,"v":75},{"d":"1993-05-05","o":17500,"h":17750,"l":17500,"c":17750,"v":1},{"d":"1993-05-06","o":18500,"h":18500,"l":17500,"c":17500,"v":27},{"d":"1993-05-07","o":17500,"h":17500,"l":17500,"c":17500,"v":0},{"d":"1993-05-10","o":17500,"h":17500,"l":17500,"c":17500,"v":0},{"d":"1993-05-11","o":18000,"h":18500,"l":17000,"c":18500,"v":45},{"d":"1993-05-12","o":18500,"h":18500,"l":18250,"c":18500,"v":16},{"d":"1993-05-13","o":18500,"h":18500,"l":18250,"c":18500,"v":11},{"d":"1993-05-14","o":19000,"h":19000,"l":19000,"c":19000,"v":1},{"d":"1993-05-17","o":19000,"h":19000,"l":19000,"c":19000,"v":0},{"d":"1993-05-18","o":17500,"h":18000,"l":17500,"c":18000,"v":41},{"d":"1993-05-19","o":18000,"h":18000,"l":18000,"c":18000,"v":0},{"d":"1993-05-20","o":18000,"h":18000,"l":18000,"c":18000,"v":0},{"d":"1993-05-21","o":18000,"h":18000,"l":18000,"c":18000,"v":0},{"d":"1993-05-24","o":18000,"h":18000,"l":18000,"c":18000,"v":0},{"d":"1993-05-25","o":18000,"h":18000,"l":18000,"c":18000,"v":0},{"d":"1993-05-26","o":17500,"h":17500,"l":17500,"c":17500,"v":5},{"d":"1993-05-27","o":18000,"h":20000,"l":18000,"c":18500,"v":297},{"d":"1993-05-28","o":20500,"h":21000,"l":20500,"c":21000,"v":1},{"d":"1993-06-01","o":21000,"h":21500,"l":20500,"c":21000,"v":23},{"d":"1993-06-02","o":21500,"h":22000,"l":21500,"c":22000,"v":1},{"d":"1993-06-03","o":23000,"h":23000,"l":22500,"c":22500,"v":27},{"d":"1993-06-04","o":23500,"h":23500,"l":22500,"c":23500,"v":1},{"d":"1993-06-07","o":23500,"h":23500,"l":21500,"c":21500,"v":8},{"d":"1993-06-08","o":21000,"h":21250,"l":20000,"c":20500,"v":23},{"d":"1993-06-09","o":20500,"h":20500,"l":20000,"c":20500,"v":26},{"d":"1993-06-10","o":20000,"h":21000,"l":19500,"c":21000,"v":24},{"d":"1993-06-11","o":20500,"h":20500,"l":20500,"c":20500,"v":1},{"d":"1993-06-14","o":20500,"h":21000,"l":20500,"c":21000,"v":26},{"d":"1993-06-15","o":21000,"h":21000,"l":21000,"c":21000,"v":0},{"d":"1993-06-16","o":22000,"h":22500,"l":21500,"c":21500,"v":5},{"d":"1993-06-17","o":21500,"h":21500,"l":21500,"c":21500,"v":0},{"d":"1993-06-18","o":21500,"h":21750,"l":21500,"c":21750,"v":3},{"d":"1993-06-21","o":22000,"h":23000,"l":21750,"c":22000,"v":61},{"d":"1993-06-22","o":22000,"h":22000,"l":22000,"c":22000,"v":0},{"d":"1993-06-23","o":23500,"h":24000,"l":23000,"c":24000,"v":17},{"d":"1993-06-24","o":24000,"h":24000,"l":24000,"c":24000,"v":0},{"d":"1993-06-25","o":24000,"h":24000,"l":24000,"c":24000,"v":0},{"d":"1993-06-28","o":24000,"h":24000,"l":24000,"c":24000,"v":0},{"d":"1993-06-29","o":23000,"h":23000,"l":23000,"c":23000,"v":0},{"d":"1993-06-30","o":23000,"h":23000,"l":23000,"c":23000,"v":0},{"d":"1993-07-01","o":23500,"h":24500,"l":23500,"c":24000,"v":21},{"d":"1993-07-02","o":26000,"h":27500,"l":26000,"c":26000,"v":3},{"d":"1993-07-06","o":28500,"h":28500,"l":27000,"c":27000,"v":2},{"d":"1993-07-07","o":27000,"h":27000,"l":27000,"c":27000,"v":0},{"d":"1993-07-08","o":27000,"h":27000,"l":27000,"c":27000,"v":0},{"d":"1993-07-09","o":27000,"h":27500,"l":27000,"c":27500,"v":4},{"d":"1993-07-12","o":27500,"h":27500,"l":27500,"c":27500,"v":0},{"d":"1993-07-13","o":27500,"h":27500,"l":27500,"c":27500,"v":0},{"d":"1993-07-14","o":26000,"h":26250,"l":25750,"c":25750,"v":49},{"d":"1993-07-15","o":25500,"h":25500,"l":24500,"c":24750,"v":4},{"d":"1993-07-16","o":23500,"h":23500,"l":22500,"c":22750,"v":23},{"d":"1993-07-19","o":23500,"h":23500,"l":22000,"c":22000,"v":3},{"d":"1993-07-20","o":21500,"h":23000,"l":21500,"c":23000,"v":1},{"d":"1993-07-21","o":21750,"h":21750,"l":21750,"c":21750,"v":0},{"d":"1993-07-22","o":22500,"h":23000,"l":22000,"c":22500,"v":11},{"d":"1993-07-23","o":23750,"h":23750,"l":23750,"c":23750,"v":1},{"d":"1993-07-26","o":23750,"h":23750,"l":23750,"c":23750,"v":0},{"d":"1993-07-27","o":23750,"h":23750,"l":23750,"c":23750,"v":0},{"d":"1993-07-28","o":23750,"h":23750,"l":23750,"c":23750,"v":0},{"d":"1993-07-29","o":23750,"h":23750,"l":23750,"c":23750,"v":0},{"d":"1993-07-30","o":23000,"h":23000,"l":23000,"c":23000,"v":2},{"d":"1993-08-02","o":23000,"h":23000,"l":23000,"c":23000,"v":0},{"d":"1993-08-03","o":24000,"h":24000,"l":24000,"c":24000,"v":0},{"d":"1993-08-04","o":24000,"h":24000,"l":24000,"c":24000,"v":0},{"d":"1993-08-05","o":24000,"h":24000,"l":24000,"c":24000,"v":0},{"d":"1993-08-06","o":24000,"h":24000,"l":24000,"c":24000,"v":0},{"d":"1993-08-09","o":23000,"h":23000,"l":23000,"c":23000,"v":2},{"d":"1993-08-10","o":23000,"h":23000,"l":23000,"c":23000,"v":0},{"d":"1993-08-11","o":23500,"h":23500,"l":23000,"c":23500,"v":13},{"d":"1993-08-12","o":24000,"h":24000,"l":23000,"c":23000,"v":3},{"d":"1993-08-13","o":23500,"h":23500,"l":23500,"c":23500,"v":3},{"d":"1993-08-16","o":23000,"h":23000,"l":23000,"c":23000,"v":1},{"d":"1993-08-17","o":23000,"h":24000,"l":23000,"c":23750,"v":182},{"d":"1993-08-18","o":23750,"h":23750,"l":23750,"c":23750,"v":0},{"d":"1993-08-19","o":23250,"h":24000,"l":23250,"c":24000,"v":14},{"d":"1993-08-20","o":23000,"h":23000,"l":23000,"c":23000,"v":0},{"d":"1993-08-23","o":24000,"h":24000,"l":24000,"c":24000,"v":1},{"d":"1993-08-24","o":24000,"h":24000,"l":24000,"c":24000,"v":0},{"d":"1993-08-25","o":24000,"h":24000,"l":24000,"c":24000,"v":0},{"d":"1993-08-26","o":24000,"h":24000,"l":24000,"c":24000,"v":0},{"d":"1993-08-27","o":23000,"h":24000,"l":23000,"c":24000,"v":1},{"d":"1993-08-30","o":23500,"h":23500,"l":23500,"c":23500,"v":0},{"d":"1993-08-31","o":25500,"h":27250,"l":25000,"c":27250,"v":9},{"d":"1993-09-01","o":27500,"h":27500,"l":27000,"c":27000,"v":1},{"d":"1993-09-02","o":27500,"h":27500,"l":27000,"c":27500,"v":21},{"d":"1993-09-03","o":27500,"h":27500,"l":27500,"c":27500,"v":0},{"d":"1993-09-07","o":26250,"h":26750,"l":26000,"c":26000,"v":110},{"d":"1993-09-08","o":26000,"h":26000,"l":26000,"c":26000,"v":1},{"d":"1993-09-09","o":26500,"h":26500,"l":26500,"c":26500,"v":1},{"d":"1993-09-10","o":26500,"h":26500,"l":26500,"c":26500,"v":0},{"d":"1993-09-13","o":26500,"h":26500,"l":26500,"c":26500,"v":0},{"d":"1993-09-14","o":26500,"h":26500,"l":26500,"c":26500,"v":0},{"d":"1993-09-15","o":26500,"h":26500,"l":26500,"c":26500,"v":0},{"d":"1993-09-16","o":26500,"h":26500,"l":26500,"c":26500,"v":0},{"d":"1993-09-17","o":26000,"h":26000,"l":26000,"c":26000,"v":1},{"d":"1993-09-20","o":26000,"h":26000,"l":26000,"c":26000,"v":0},{"d":"1993-09-21","o":26000,"h":26000,"l":24500,"c":24500,"v":6},{"d":"1993-09-22","o":24500,"h":24500,"l":23500,"c":23500,"v":1},{"d":"1993-09-23","o":23000,"h":23000,"l":22500,"c":23000,"v":7},{"d":"1993-09-24","o":21500,"h":21500,"l":21500,"c":21500,"v":1},{"d":"1993-09-27","o":21500,"h":21500,"l":21500,"c":21500,"v":0},{"d":"1993-09-28","o":21000,"h":21000,"l":20000,"c":20000,"v":1},{"d":"1993-09-29","o":20000,"h":20000,"l":20000,"c":20000,"v":0},{"d":"1993-09-30","o":20000,"h":20000,"l":19000,"c":19000,"v":4},{"d":"1993-10-01","o":19000,"h":19000,"l":19000,"c":19000,"v":0},{"d":"1993-10-04","o":18000,"h":18500,"l":18000,"c":18000,"v":4},{"d":"1993-10-05","o":17000,"h":17250,"l":17000,"c":17250,"v":3},{"d":"1993-10-06","o":17000,"h":17500,"l":17000,"c":17500,"v":408},{"d":"1993-10-07","o":18000,"h":18000,"l":17000,"c":17500,"v":6},{"d":"1993-10-08","o":17500,"h":17500,"l":17500,"c":17500,"v":0},{"d":"1993-10-11","o":17500,"h":17500,"l":17500,"c":17500,"v":0},{"d":"1993-10-12","o":18500,"h":19000,"l":18500,"c":19000,"v":2},{"d":"1993-10-13","o":18000,"h":21500,"l":18000,"c":20500,"v":53},{"d":"1993-10-14","o":21500,"h":21500,"l":20000,"c":20000,"v":5},{"d":"1993-10-15","o":20000,"h":21500,"l":20000,"c":20500,"v":35},{"d":"1993-10-18","o":21500,"h":21500,"l":20000,"c":21250,"v":78},{"d":"1993-10-19","o":21000,"h":21000,"l":21000,"c":21000,"v":0},{"d":"1993-10-20","o":21500,"h":21500,"l":20000,"c":21500,"v":11},{"d":"1993-10-21","o":21500,"h":21500,"l":21500,"c":21500,"v":3},{"d":"1993-10-22","o":21000,"h":22500,"l":20500,"c":22500,"v":20},{"d":"1993-10-25","o":23000,"h":23500,"l":22000,"c":23000,"v":13},{"d":"1993-10-26","o":24000,"h":24500,"l":23500,"c":24500,"v":7},{"d":"1993-10-27","o":25000,"h":26250,"l":24500,"c":26250,"v":14},{"d":"1993-10-28","o":25000,"h":26500,"l":23250,"c":23500,"v":91},{"d":"1993-10-29","o":24000,"h":24000,"l":24000,"c":24000,"v":0},{"d":"1993-11-01","o":24000,"h":24000,"l":22500,"c":22500,"v":4},{"d":"1993-11-02","o":22500,"h":23000,"l":20000,"c":21000,"v":1002},{"d":"1993-11-03","o":22000,"h":22000,"l":20500,"c":22000,"v":1},{"d":"1993-11-04","o":21500,"h":21500,"l":20000,"c":20000,"v":7},{"d":"1993-11-05","o":21500,"h":21500,"l":19750,"c":21000,"v":22},{"d":"1993-11-08","o":21000,"h":21000,"l":21000,"c":21000,"v":1},{"d":"1993-11-09","o":20000,"h":20500,"l":20000,"c":20500,"v":5},{"d":"1993-11-10","o":21000,"h":21000,"l":21000,"c":21000,"v":0},{"d":"1993-11-11","o":20000,"h":20500,"l":20000,"c":20500,"v":23},{"d":"1993-11-12","o":20500,"h":20500,"l":20500,"c":20500,"v":0},{"d":"1993-11-15","o":20000,"h":20000,"l":20000,"c":20000,"v":1},{"d":"1993-11-16","o":19500,"h":19500,"l":19500,"c":19500,"v":0},{"d":"1993-11-17","o":19500,"h":19500,"l":19500,"c":19500,"v":0},{"d":"1993-11-18","o":19750,"h":20000,"l":19750,"c":20000,"v":9},{"d":"1993-11-19","o":19500,"h":19500,"l":19000,"c":19000,"v":11},{"d":"1993-11-22","o":19000,"h":19000,"l":19000,"c":19000,"v":0},{"d":"1993-11-23","o":19000,"h":19500,"l":19000,"c":19500,"v":40},{"d":"1993-11-24","o":19500,"h":19500,"l":19500,"c":19500,"v":0},{"d":"1993-11-26","o":19500,"h":19500,"l":19500,"c":19500,"v":0},{"d":"1993-11-29","o":19500,"h":19500,"l":19500,"c":19500,"v":0},{"d":"1993-11-30","o":20500,"h":20500,"l":20500,"c":20500,"v":1},{"d":"1993-12-01","o":20500,"h":20500,"l":20500,"c":20500,"v":0},{"d":"1993-12-02","o":19500,"h":20000,"l":19500,"c":20000,"v":551},{"d":"1993-12-03","o":20000,"h":20000,"l":20000,"c":20000,"v":0},{"d":"1993-12-06","o":19500,"h":20000,"l":19500,"c":19500,"v":58},{"d":"1993-12-07","o":19500,"h":19500,"l":19500,"c":19500,"v":0},{"d":"1993-12-08","o":19500,"h":19500,"l":19500,"c":19500,"v":0},{"d":"1993-12-09","o":19500,"h":19500,"l":19500,"c":19500,"v":5},{"d":"1993-12-10","o":19500,"h":19500,"l":19500,"c":19500,"v":0},{"d":"1993-12-13","o":19500,"h":19500,"l":19500,"c":19500,"v":0},{"d":"1993-12-14","o":19500,"h":20000,"l":18000,"c":19000,"v":12},{"d":"1993-12-15","o":17500,"h":19000,"l":17500,"c":17750,"v":8},{"d":"1993-12-16","o":17500,"h":18500,"l":17500,"c":18500,"v":9},{"d":"1993-12-17","o":18250,"h":18500,"l":18250,"c":18500,"v":15},{"d":"1993-12-20","o":18500,"h":18500,"l":18500,"c":18500,"v":3},{"d":"1993-12-21","o":18500,"h":18500,"l":18500,"c":18500,"v":0},{"d":"1993-12-22","o":18500,"h":18500,"l":18500,"c":18500,"v":0},{"d":"1993-12-23","o":18000,"h":19500,"l":18000,"c":18000,"v":7},{"d":"1993-12-27","o":18000,"h":18000,"l":18000,"c":18000,"v":0},{"d":"1993-12-28","o":18000,"h":18500,"l":18000,"c":18500,"v":2},{"d":"1993-12-29","o":18000,"h":18500,"l":17250,"c":18000,"v":50},{"d":"1993-12-30","o":18500,"h":18500,"l":17000,"c":17500,"v":105},{"d":"1993-12-31","o":18000,"h":18000,"l":17250,"c":17500,"v":2},{"d":"1994-01-03","o":17000,"h":17500,"l":17000,"c":17500,"v":30},{"d":"1994-01-04","o":17500,"h":17750,"l":17500,"c":17750,"v":2},{"d":"1994-01-05","o":16750,"h":18000,"l":16750,"c":18000,"v":253},{"d":"1994-01-06","o":17750,"h":17750,"l":17250,"c":17250,"v":8},{"d":"1994-01-07","o":17500,"h":18000,"l":17500,"c":18000,"v":1},{"d":"1994-01-10","o":18000,"h":18000,"l":17500,"c":17500,"v":1},{"d":"1994-01-11","o":17000,"h":17000,"l":17000,"c":17000,"v":0},{"d":"1994-01-12","o":18000,"h":18000,"l":17500,"c":17500,"v":1},{"d":"1994-01-13","o":18000,"h":18000,"l":18000,"c":18000,"v":1},{"d":"1994-01-14","o":17500,"h":18000,"l":17000,"c":18000,"v":1},{"d":"1994-01-17","o":18000,"h":18000,"l":18000,"c":18000,"v":0},{"d":"1994-01-18","o":18000,"h":18000,"l":17500,"c":17500,"v":1},{"d":"1994-01-19","o":17500,"h":17500,"l":17500,"c":17500,"v":0},{"d":"1994-01-20","o":17500,"h":17500,"l":17500,"c":17500,"v":0},{"d":"1994-01-21","o":17000,"h":18000,"l":16750,"c":17500,"v":18},{"d":"1994-01-24","o":17000,"h":17250,"l":17000,"c":17250,"v":4},{"d":"1994-01-25","o":17500,"h":17500,"l":16500,"c":17000,"v":40},{"d":"1994-01-26","o":17000,"h":17500,"l":17000,"c":17500,"v":54},{"d":"1994-01-27","o":17500,"h":17500,"l":17500,"c":17500,"v":0},{"d":"1994-01-28","o":17000,"h":17500,"l":17000,"c":17500,"v":13},{"d":"1994-01-31","o":17000,"h":17500,"l":17000,"c":17500,"v":5},{"d":"1994-02-01","o":17500,"h":19500,"l":17500,"c":18500,"v":28},{"d":"1994-02-02","o":19000,"h":20000,"l":18750,"c":19750,"v":157},{"d":"1994-02-03","o":20000,"h":20500,"l":20000,"c":20500,"v":3},{"d":"1994-02-04","o":19500,"h":20500,"l":19500,"c":19500,"v":29},{"d":"1994-02-07","o":19500,"h":21000,"l":19500,"c":21000,"v":2},{"d":"1994-02-08","o":20000,"h":20500,"l":19500,"c":19500,"v":10},{"d":"1994-02-09","o":19500,"h":19500,"l":19500,"c":19500,"v":0},{"d":"1994-02-10","o":19500,"h":20000,"l":19000,"c":19000,"v":23},{"d":"1994-02-11","o":18500,"h":18500,"l":17500,"c":17500,"v":5},{"d":"1994-02-14","o":18000,"h":18000,"l":17000,"c":17500,"v":5},{"d":"1994-02-15","o":18000,"h":18000,"l":17750,"c":18000,"v":3},{"d":"1994-02-16","o":17750,"h":17750,"l":17750,"c":17750,"v":1},{"d":"1994-02-17","o":18000,"h":18500,"l":18000,"c":18500,"v":2},{"d":"1994-02-18","o":18250,"h":18250,"l":18250,"c":18250,"v":0},{"d":"1994-02-22","o":17500,"h":18000,"l":17500,"c":17500,"v":75},{"d":"1994-02-23","o":17500,"h":17500,"l":17500,"c":17500,"v":0},{"d":"1994-02-24","o":17500,"h":17500,"l":17500,"c":17500,"v":1},{"d":"1994-02-25","o":17500,"h":17500,"l":17500,"c":17500,"v":0},{"d":"1994-02-28","o":17500,"h":17500,"l":17500,"c":17500,"v":1},{"d":"1994-03-01","o":17500,"h":17500,"l":17500,"c":17500,"v":0},{"d":"1994-03-02","o":17500,"h":17500,"l":17500,"c":17500,"v":1},{"d":"1994-03-03","o":17000,"h":19500,"l":17000,"c":17500,"v":194},{"d":"1994-03-04","o":19250,"h":19250,"l":19250,"c":19250,"v":0},{"d":"1994-03-07","o":19250,"h":19250,"l":19250,"c":19250,"v":0},{"d":"1994-03-08","o":18750,"h":19000,"l":18500,"c":18500,"v":62},{"d":"1994-03-09","o":19000,"h":19500,"l":18500,"c":19250,"v":65},{"d":"1994-03-10","o":19000,"h":19500,"l":19000,"c":19250,"v":354},{"d":"1994-03-11","o":19250,"h":19500,"l":19000,"c":19250,"v":86},{"d":"1994-03-14","o":20000,"h":20500,"l":19500,"c":20250,"v":35},{"d":"1994-03-15","o":20500,"h":20500,"l":20250,"c":20250,"v":10},{"d":"1994-03-16","o":20250,"h":20250,"l":20250,"c":20250,"v":0},{"d":"1994-03-17","o":19000,"h":19000,"l":19000,"c":19000,"v":0},{"d":"1994-03-18","o":19500,"h":19500,"l":19500,"c":19500,"v":1},{"d":"1994-03-21","o":19500,"h":19500,"l":19500,"c":19500,"v":0},{"d":"1994-03-22","o":19500,"h":20000,"l":19500,"c":19500,"v":25},{"d":"1994-03-23","o":19500,"h":19500,"l":19500,"c":19500,"v":0},{"d":"1994-03-24","o":19500,"h":19500,"l":19250,"c":19500,"v":211},{"d":"1994-03-25","o":19750,"h":20000,"l":19500,"c":20000,"v":7},{"d":"1994-03-28","o":19500,"h":19750,"l":19500,"c":19750,"v":12},{"d":"1994-03-29","o":19500,"h":19500,"l":18500,"c":18500,"v":9},{"d":"1994-03-30","o":18000,"h":18000,"l":18000,"c":18000,"v":1},{"d":"1994-03-31","o":19000,"h":19000,"l":19000,"c":19000,"v":1},{"d":"1994-04-04","o":18000,"h":18000,"l":16250,"c":16500,"v":15},{"d":"1994-04-05","o":17000,"h":18000,"l":17000,"c":17000,"v":103},{"d":"1994-04-06","o":18000,"h":18000,"l":18000,"c":18000,"v":0},{"d":"1994-04-07","o":17750,"h":18250,"l":17000,"c":17000,"v":227},{"d":"1994-04-08","o":17750,"h":18000,"l":17750,"c":18000,"v":28},{"d":"1994-04-11","o":18000,"h":18000,"l":17500,"c":17500,"v":5},{"d":"1994-04-12","o":17500,"h":17500,"l":17500,"c":17500,"v":0},{"d":"1994-04-13","o":17750,"h":18000,"l":17500,"c":17750,"v":62},{"d":"1994-04-14","o":18000,"h":18000,"l":17500,"c":18000,"v":30},{"d":"1994-04-15","o":17500,"h":17750,"l":17500,"c":17500,"v":10},{"d":"1994-04-18","o":17500,"h":17500,"l":17500,"c":17500,"v":0},{"d":"1994-04-19","o":18500,"h":18500,"l":17500,"c":17500,"v":14},{"d":"1994-04-20","o":17750,"h":17750,"l":17000,"c":17000,"v":6},{"d":"1994-04-21","o":17000,"h":17000,"l":16500,"c":16500,"v":3},{"d":"1994-04-22","o":16500,"h":16500,"l":16500,"c":16500,"v":0},{"d":"1994-04-25","o":16500,"h":16500,"l":16500,"c":16500,"v":0},{"d":"1994-04-26","o":16500,"h":16500,"l":16500,"c":16500,"v":0},{"d":"1994-04-28","o":16500,"h":16500,"l":16500,"c":16500,"v":1},{"d":"1994-04-29","o":16500,"h":16500,"l":16500,"c":16500,"v":0},{"d":"1994-05-02","o":16500,"h":16500,"l":16500,"c":16500,"v":0},{"d":"1994-05-03","o":17250,"h":17250,"l":16000,"c":17000,"v":11},{"d":"1994-05-04","o":16500,"h":16500,"l":16500,"c":16500,"v":3},{"d":"1994-05-05","o":16500,"h":16500,"l":16500,"c":16500,"v":4},{"d":"1994-05-06","o":17000,"h":17000,"l":16500,"c":16500,"v":2},{"d":"1994-05-09","o":16500,"h":16500,"l":16500,"c":16500,"v":0},{"d":"1994-05-10","o":16250,"h":16250,"l":16250,"c":16250,"v":1},{"d":"1994-05-11","o":16000,"h":16000,"l":16000,"c":16000,"v":1},{"d":"1994-05-12","o":16000,"h":16000,"l":16000,"c":16000,"v":0},{"d":"1994-05-13","o":16000,"h":16000,"l":16000,"c":16000,"v":0},{"d":"1994-05-16","o":16000,"h":16000,"l":16000,"c":16000,"v":0},{"d":"1994-05-17","o":16000,"h":16000,"l":16000,"c":16000,"v":0},{"d":"1994-05-18","o":16000,"h":16000,"l":16000,"c":16000,"v":0},{"d":"1994-05-19","o":16000,"h":16000,"l":16000,"c":16000,"v":0},{"d":"1994-05-20","o":16000,"h":16000,"l":16000,"c":16000,"v":0},{"d":"1994-05-23","o":16000,"h":16000,"l":16000,"c":16000,"v":0},{"d":"1994-05-24","o":16000,"h":16000,"l":16000,"c":16000,"v":0},{"d":"1994-05-25","o":16000,"h":16000,"l":16000,"c":16000,"v":0},{"d":"1994-05-26","o":16000,"h":16000,"l":16000,"c":16000,"v":0},{"d":"1994-05-27","o":16000,"h":17000,"l":15000,"c":16250,"v":24},{"d":"1994-05-31","o":16250,"h":16250,"l":16250,"c":16250,"v":0},{"d":"1994-06-01","o":16250,"h":16250,"l":16250,"c":16250,"v":0},{"d":"1994-06-02","o":15250,"h":16500,"l":15125,"c":15125,"v":3},{"d":"1994-06-03","o":15250,"h":16250,"l":15250,"c":16250,"v":3},{"d":"1994-06-06","o":15000,"h":15000,"l":15000,"c":15000,"v":1},{"d":"1994-06-07","o":15000,"h":15000,"l":15000,"c":15000,"v":5},{"d":"1994-06-08","o":14000,"h":14500,"l":14000,"c":14125,"v":356},{"d":"1994-06-09","o":14125,"h":14125,"l":14125,"c":14125,"v":0},{"d":"1994-06-10","o":14500,"h":14500,"l":14000,"c":14000,"v":10},{"d":"1994-06-13","o":14750,"h":15000,"l":14000,"c":14500,"v":157},{"d":"1994-06-14","o":14000,"h":14500,"l":14000,"c":14500,"v":75},{"d":"1994-06-15","o":14250,"h":14500,"l":14250,"c":14500,"v":137},{"d":"1994-06-16","o":14500,"h":14500,"l":14250,"c":14250,"v":70},{"d":"1994-06-17","o":14000,"h":14000,"l":14000,"c":14000,"v":1},{"d":"1994-06-20","o":13250,"h":13812.5,"l":13250,"c":13812.5,"v":5},{"d":"1994-06-21","o":13125,"h":14000,"l":13000,"c":13593.75,"v":8},{"d":"1994-06-22","o":13000,"h":13000,"l":11000,"c":11500,"v":17},{"d":"1994-06-23","o":11500,"h":11750,"l":11000,"c":11750,"v":4},{"d":"1994-06-24","o":11250,"h":11687.5,"l":11000,"c":11500,"v":11},{"d":"1994-06-27","o":10625,"h":11406.25,"l":10625,"c":10625,"v":6},{"d":"1994-06-28","o":10750,"h":12000,"l":10500,"c":11250,"v":16},{"d":"1994-06-29","o":11250,"h":11750,"l":10250,"c":11250,"v":25},{"d":"1994-06-30","o":10000,"h":11000,"l":10000,"c":11000,"v":5},{"d":"1994-07-01","o":10500,"h":11250,"l":10000,"c":10750,"v":26},{"d":"1994-07-05","o":10500,"h":11000,"l":10500,"c":11000,"v":3},{"d":"1994-07-06","o":11000,"h":11000,"l":11000,"c":11000,"v":0},{"d":"1994-07-07","o":11000,"h":11000,"l":11000,"c":11000,"v":0},{"d":"1994-07-08","o":10000,"h":11000,"l":9250,"c":11000,"v":106},{"d":"1994-07-11","o":9625,"h":10000,"l":9625,"c":9625,"v":4},{"d":"1994-07-12","o":9625,"h":10750,"l":9625,"c":10000,"v":7},{"d":"1994-07-13","o":9500,"h":10000,"l":9500,"c":10000,"v":6},{"d":"1994-07-14","o":9500,"h":10000,"l":9500,"c":10000,"v":13},{"d":"1994-07-15","o":10000,"h":10250,"l":10000,"c":10250,"v":10},{"d":"1994-07-18","o":10500,"h":11000,"l":10000,"c":11000,"v":5},{"d":"1994-07-19","o":11000,"h":11000,"l":11000,"c":11000,"v":0},{"d":"1994-07-20","o":11000,"h":11000,"l":11000,"c":11000,"v":0},{"d":"1994-07-21","o":11000,"h":11000,"l":11000,"c":11000,"v":0},{"d":"1994-07-22","o":10500,"h":11000,"l":10000,"c":10500,"v":31},{"d":"1994-07-25","o":10000,"h":10000,"l":10000,"c":10000,"v":6},{"d":"1994-07-26","o":10500,"h":10500,"l":9750,"c":9750,"v":4},{"d":"1994-07-27","o":10000,"h":10000,"l":10000,"c":10000,"v":1},{"d":"1994-07-28","o":10000,"h":10000,"l":10000,"c":10000,"v":0},{"d":"1994-07-29","o":10500,"h":10500,"l":10000,"c":10250,"v":7},{"d":"1994-08-01","o":10250,"h":10250,"l":10250,"c":10250,"v":0},{"d":"1994-08-02","o":10500,"h":10500,"l":10500,"c":10500,"v":2},{"d":"1994-08-03","o":10500,"h":10500,"l":10500,"c":10500,"v":4},{"d":"1994-08-04","o":10500,"h":10500,"l":10500,"c":10500,"v":0},{"d":"1994-08-05","o":11000,"h":11000,"l":10500,"c":11000,"v":11},{"d":"1994-08-08","o":11250,"h":11250,"l":11000,"c":11000,"v":33},{"d":"1994-08-09","o":11500,"h":11500,"l":11250,"c":11250,"v":11},{"d":"1994-08-10","o":11250,"h":11250,"l":11250,"c":11250,"v":0},{"d":"1994-08-11","o":11750,"h":11750,"l":11750,"c":11750,"v":2},{"d":"1994-08-12","o":12000,"h":12000,"l":11500,"c":11500,"v":19},{"d":"1994-08-15","o":12000,"h":12500,"l":12000,"c":12250,"v":24},{"d":"1994-08-16","o":12750,"h":12750,"l":12500,"c":12750,"v":13},{"d":"1994-08-17","o":12750,"h":15000,"l":12500,"c":15000,"v":158},{"d":"1994-08-18","o":14750,"h":15000,"l":14000,"c":14500,"v":60},{"d":"1994-08-19","o":15000,"h":15250,"l":14250,"c":15250,"v":13},{"d":"1994-08-22","o":16000,"h":16000,"l":15000,"c":15000,"v":7},{"d":"1994-08-23","o":16000,"h":16000,"l":16000,"c":16000,"v":0},{"d":"1994-08-24","o":15000,"h":15000,"l":15000,"c":15000,"v":1},{"d":"1994-08-25","o":15000,"h":15000,"l":15000,"c":15000,"v":0},{"d":"1994-08-26","o":14750,"h":14750,"l":14250,"c":14750,"v":6},{"d":"1994-08-29","o":14750,"h":15000,"l":14750,"c":15000,"v":15},{"d":"1994-08-30","o":14750,"h":15000,"l":14750,"c":15000,"v":22},{"d":"1994-08-31","o":15000,"h":15750,"l":15000,"c":15500,"v":134},{"d":"1994-09-01","o":16000,"h":18500,"l":16000,"c":17750,"v":246},{"d":"1994-09-02","o":18000,"h":18000,"l":17000,"c":17000,"v":21},{"d":"1994-09-06","o":17750,"h":17750,"l":17000,"c":17250,"v":28},{"d":"1994-09-07","o":17250,"h":18000,"l":17250,"c":18000,"v":104},{"d":"1994-09-08","o":18000,"h":18000,"l":17625,"c":18000,"v":22},{"d":"1994-09-09","o":18000,"h":18000,"l":17000,"c":18000,"v":336},{"d":"1994-09-12","o":18000,"h":18000,"l":18000,"c":18000,"v":0},{"d":"1994-09-13","o":17000,"h":17250,"l":17000,"c":17000,"v":18},{"d":"1994-09-14","o":17500,"h":17500,"l":17000,"c":17125,"v":6},{"d":"1994-09-15","o":17125,"h":17125,"l":17125,"c":17125,"v":0},{"d":"1994-09-16","o":17250,"h":17250,"l":17250,"c":17250,"v":5},{"d":"1994-09-19","o":17250,"h":17250,"l":17250,"c":17250,"v":0},{"d":"1994-09-20","o":17000,"h":17000,"l":16000,"c":16000,"v":9},{"d":"1994-09-21","o":16500,"h":16500,"l":16000,"c":16000,"v":3},{"d":"1994-09-22","o":16000,"h":16000,"l":16000,"c":16000,"v":0},{"d":"1994-09-23","o":16000,"h":16000,"l":16000,"c":16000,"v":0},{"d":"1994-09-26","o":16250,"h":17500,"l":16250,"c":16500,"v":5},{"d":"1994-09-27","o":16500,"h":16500,"l":16500,"c":16500,"v":0},{"d":"1994-09-28","o":16750,"h":16750,"l":16750,"c":16750,"v":1},{"d":"1994-09-29","o":16750,"h":16750,"l":16750,"c":16750,"v":0},{"d":"1994-09-30","o":16500,"h":16500,"l":16500,"c":16500,"v":1},{"d":"1994-10-03","o":16500,"h":16500,"l":16500,"c":16500,"v":0},{"d":"1994-10-04","o":16500,"h":16500,"l":16000,"c":16000,"v":6},{"d":"1994-10-05","o":16000,"h":16000,"l":16000,"c":16000,"v":1},{"d":"1994-10-06","o":16250,"h":16250,"l":15750,"c":15750,"v":5},{"d":"1994-10-07","o":16000,"h":16500,"l":16000,"c":16000,"v":13},{"d":"1994-10-10","o":16000,"h":16000,"l":16000,"c":16000,"v":2},{"d":"1994-10-11","o":16000,"h":16000,"l":16000,"c":16000,"v":0},{"d":"1994-10-12","o":16000,"h":16000,"l":16000,"c":16000,"v":0},{"d":"1994-10-13","o":16000,"h":16000,"l":16000,"c":16000,"v":0},{"d":"1994-10-14","o":16000,"h":16000,"l":15000,"c":15000,"v":6},{"d":"1994-10-17","o":15000,"h":15000,"l":15000,"c":15000,"v":0},{"d":"1994-10-18","o":15000,"h":15000,"l":15000,"c":15000,"v":1},{"d":"1994-10-19","o":15000,"h":15000,"l":14750,"c":14750,"v":18},{"d":"1994-10-20","o":14750,"h":14750,"l":14750,"c":14750,"v":1},{"d":"1994-10-21","o":14250,"h":14250,"l":14250,"c":14250,"v":1},{"d":"1994-10-24","o":14250,"h":14250,"l":14250,"c":14250,"v":6},{"d":"1994-10-25","o":14250,"h":14250,"l":14250,"c":14250,"v":0},{"d":"1994-10-26","o":14250,"h":14250,"l":14250,"c":14250,"v":0},{"d":"1994-10-27","o":14250,"h":14250,"l":14250,"c":14250,"v":0},{"d":"1994-10-28","o":14250,"h":14250,"l":14250,"c":14250,"v":1},{"d":"1994-10-31","o":14250,"h":14250,"l":14250,"c":14250,"v":3},{"d":"1994-11-01","o":14250,"h":14250,"l":14250,"c":14250,"v":0},{"d":"1994-11-02","o":14000,"h":14000,"l":14000,"c":14000,"v":6},{"d":"1994-11-03","o":14000,"h":14000,"l":14000,"c":14000,"v":0},{"d":"1994-11-04","o":14000,"h":14000,"l":14000,"c":14000,"v":0},{"d":"1994-11-07","o":14000,"h":14000,"l":14000,"c":14000,"v":0},{"d":"1994-11-08","o":14000,"h":14000,"l":14000,"c":14000,"v":0},{"d":"1994-11-09","o":15000,"h":15000,"l":14250,"c":14250,"v":4},{"d":"1994-11-10","o":14250,"h":14250,"l":14250,"c":14250,"v":10},{"d":"1994-11-11","o":14500,"h":15000,"l":14250,"c":15000,"v":10},{"d":"1994-11-14","o":15000,"h":15000,"l":15000,"c":15000,"v":0},{"d":"1994-11-15","o":15000,"h":15000,"l":15000,"c":15000,"v":0},{"d":"1994-11-16","o":15000,"h":15000,"l":15000,"c":15000,"v":1},{"d":"1994-11-17","o":14250,"h":14250,"l":14250,"c":14250,"v":0},{"d":"1994-11-18","o":14000,"h":15000,"l":13000,"c":13000,"v":246},{"d":"1994-11-21","o":13500,"h":13500,"l":13500,"c":13500,"v":3},{"d":"1994-11-22","o":13000,"h":13250,"l":13000,"c":13250,"v":2},{"d":"1994-11-23","o":13250,"h":13250,"l":13250,"c":13250,"v":0},{"d":"1994-11-25","o":13250,"h":13250,"l":13250,"c":13250,"v":0},{"d":"1994-11-28","o":14500,"h":15000,"l":14500,"c":15000,"v":32},{"d":"1994-11-29","o":14000,"h":14000,"l":14000,"c":14000,"v":5},{"d":"1994-11-30","o":14500,"h":14750,"l":14000,"c":14000,"v":6},{"d":"1994-12-01","o":14000,"h":14250,"l":14000,"c":14250,"v":174},{"d":"1994-12-02","o":14000,"h":15000,"l":14000,"c":15000,"v":2},{"d":"1994-12-05","o":14000,"h":14000,"l":14000,"c":14000,"v":6},{"d":"1994-12-06","o":14000,"h":14000,"l":14000,"c":14000,"v":0},{"d":"1994-12-07","o":14000,"h":14000,"l":14000,"c":14000,"v":0},{"d":"1994-12-08","o":14000,"h":14000,"l":14000,"c":14000,"v":0},{"d":"1994-12-09","o":14000,"h":14000,"l":14000,"c":14000,"v":0},{"d":"1994-12-12","o":14000,"h":14000,"l":14000,"c":14000,"v":6},{"d":"1994-12-13","o":14000,"h":14000,"l":14000,"c":14000,"v":0},{"d":"1994-12-14","o":14000,"h":14000,"l":14000,"c":14000,"v":1},{"d":"1994-12-15","o":14000,"h":14500,"l":14000,"c":14000,"v":53},{"d":"1994-12-16","o":14000,"h":14156.25,"l":14000,"c":14000,"v":7},{"d":"1994-12-19","o":14000,"h":14000,"l":14000,"c":14000,"v":0},{"d":"1994-12-20","o":14000,"h":14000,"l":13343.75,"c":13343.75,"v":5},{"d":"1994-12-21","o":13343.75,"h":13343.75,"l":13343.75,"c":13343.75,"v":0},{"d":"1994-12-22","o":13343.75,"h":13343.75,"l":13343.75,"c":13343.75,"v":0},{"d":"1994-12-23","o":13343.75,"h":13343.75,"l":13343.75,"c":13343.75,"v":0},{"d":"1994-12-27","o":13500,"h":13500,"l":13500,"c":13500,"v":8},{"d":"1994-12-28","o":13000,"h":13250,"l":13000,"c":13250,"v":4},{"d":"1994-12-29","o":13000,"h":13500,"l":13000,"c":13250,"v":24},{"d":"1994-12-30","o":13000,"h":14250,"l":13000,"c":13000,"v":6},{"d":"1995-01-03","o":13000,"h":13000,"l":13000,"c":13000,"v":0},{"d":"1995-01-04","o":13500,"h":13500,"l":13500,"c":13500,"v":0},{"d":"1995-01-05","o":13000,"h":13000,"l":12250,"c":12250,"v":2},{"d":"1995-01-06","o":11500,"h":11500,"l":10000,"c":10000,"v":7},{"d":"1995-01-09","o":10125,"h":10750,"l":10125,"c":10250,"v":21},{"d":"1995-01-10","o":10250,"h":10250,"l":10250,"c":10250,"v":0},{"d":"1995-01-11","o":10250,"h":10250,"l":10250,"c":10250,"v":0},{"d":"1995-01-12","o":10000,"h":10250,"l":10000,"c":10000,"v":3},{"d":"1995-01-13","o":10250,"h":11000,"l":10000,"c":11000,"v":16},{"d":"1995-01-16","o":11000,"h":11000,"l":10500,"c":10750,"v":176},{"d":"1995-01-17","o":10500,"h":10750,"l":10500,"c":10500,"v":22},{"d":"1995-01-18","o":11000,"h":11500,"l":11000,"c":11000,"v":6},{"d":"1995-01-19","o":11000,"h":11000,"l":11000,"c":11000,"v":0},{"d":"1995-01-20","o":11500,"h":11750,"l":11250,"c":11500,"v":64},{"d":"1995-01-23","o":12000,"h":12000,"l":11500,"c":11750,"v":90},{"d":"1995-01-24","o":11750,"h":12250,"l":11750,"c":12000,"v":5},{"d":"1995-01-25","o":12000,"h":12250,"l":12000,"c":12250,"v":58},{"d":"1995-01-26","o":12250,"h":13000,"l":12000,"c":12000,"v":44},{"d":"1995-01-27","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"1995-01-30","o":12250,"h":12750,"l":12250,"c":12750,"v":1},{"d":"1995-01-31","o":12000,"h":12250,"l":12000,"c":12250,"v":31},{"d":"1995-02-01","o":12500,"h":12750,"l":12000,"c":12500,"v":35},{"d":"1995-02-02","o":12500,"h":12500,"l":12500,"c":12500,"v":0},{"d":"1995-02-03","o":12750,"h":13000,"l":12250,"c":12750,"v":22},{"d":"1995-02-06","o":12500,"h":12500,"l":12500,"c":12500,"v":0},{"d":"1995-02-07","o":12500,"h":12500,"l":12500,"c":12500,"v":0},{"d":"1995-02-08","o":12500,"h":12500,"l":12500,"c":12500,"v":0},{"d":"1995-02-09","o":12750,"h":13000,"l":12500,"c":12625,"v":39},{"d":"1995-02-10","o":12500,"h":12500,"l":12500,"c":12500,"v":4},{"d":"1995-02-13","o":13000,"h":13000,"l":12500,"c":12750,"v":18},{"d":"1995-02-14","o":12625,"h":13000,"l":12625,"c":13000,"v":17},{"d":"1995-02-15","o":13000,"h":13000,"l":13000,"c":13000,"v":10},{"d":"1995-02-16","o":13000,"h":13000,"l":12500,"c":12500,"v":13},{"d":"1995-02-17","o":12750,"h":13000,"l":12500,"c":13000,"v":51},{"d":"1995-02-21","o":13250,"h":13250,"l":12500,"c":12500,"v":41},{"d":"1995-02-22","o":13250,"h":13250,"l":12750,"c":13250,"v":12},{"d":"1995-02-23","o":12750,"h":12750,"l":12750,"c":12750,"v":19},{"d":"1995-02-24","o":12750,"h":12875,"l":12750,"c":12875,"v":16},{"d":"1995-02-27","o":12750,"h":12750,"l":12750,"c":12750,"v":1},{"d":"1995-02-28","o":13000,"h":13000,"l":12750,"c":12750,"v":2},{"d":"1995-03-01","o":12500,"h":13000,"l":12500,"c":12500,"v":14},{"d":"1995-03-02","o":12750,"h":13000,"l":12500,"c":12500,"v":15},{"d":"1995-03-03","o":12500,"h":12500,"l":12500,"c":12500,"v":1},{"d":"1995-03-06","o":12500,"h":12500,"l":12500,"c":12500,"v":0},{"d":"1995-03-07","o":13000,"h":13000,"l":13000,"c":13000,"v":1},{"d":"1995-03-08","o":13000,"h":13000,"l":13000,"c":13000,"v":0},{"d":"1995-03-09","o":13000,"h":13000,"l":13000,"c":13000,"v":0},{"d":"1995-03-10","o":13000,"h":13000,"l":13000,"c":13000,"v":0},{"d":"1995-03-13","o":12500,"h":12500,"l":12500,"c":12500,"v":1},{"d":"1995-03-14","o":12500,"h":12500,"l":12500,"c":12500,"v":4},{"d":"1995-03-15","o":12500,"h":12500,"l":12250,"c":12250,"v":3},{"d":"1995-03-16","o":12250,"h":12250,"l":12250,"c":12250,"v":0},{"d":"1995-03-17","o":12750,"h":12750,"l":12125,"c":12125,"v":8},{"d":"1995-03-20","o":12000,"h":12000,"l":11750,"c":11750,"v":2},{"d":"1995-03-21","o":11750,"h":11750,"l":11500,"c":11500,"v":1},{"d":"1995-03-22","o":11750,"h":11750,"l":11750,"c":11750,"v":1},{"d":"1995-03-23","o":12000,"h":12125,"l":11750,"c":11750,"v":7},{"d":"1995-03-24","o":12250,"h":12250,"l":11500,"c":12250,"v":6},{"d":"1995-03-27","o":12250,"h":12250,"l":12250,"c":12250,"v":0},{"d":"1995-03-28","o":11750,"h":12000,"l":11500,"c":11500,"v":151},{"d":"1995-03-29","o":11500,"h":11500,"l":11500,"c":11500,"v":0},{"d":"1995-03-30","o":12250,"h":12250,"l":11750,"c":12000,"v":70},{"d":"1995-03-31","o":12250,"h":12250,"l":12250,"c":12250,"v":1},{"d":"1995-04-03","o":12250,"h":12750,"l":12000,"c":12750,"v":9},{"d":"1995-04-04","o":12500,"h":13000,"l":12500,"c":13000,"v":8},{"d":"1995-04-05","o":13250,"h":13250,"l":12750,"c":12750,"v":7},{"d":"1995-04-06","o":13000,"h":13125,"l":12750,"c":12875,"v":79},{"d":"1995-04-07","o":13000,"h":13500,"l":12750,"c":13500,"v":33},{"d":"1995-04-10","o":13750,"h":13750,"l":13750,"c":13750,"v":5},{"d":"1995-04-11","o":13750,"h":13750,"l":13250,"c":13500,"v":7},{"d":"1995-04-12","o":13500,"h":13500,"l":13500,"c":13500,"v":0},{"d":"1995-04-13","o":13500,"h":13500,"l":13500,"c":13500,"v":0},{"d":"1995-04-17","o":13250,"h":13500,"l":13250,"c":13500,"v":5},{"d":"1995-04-18","o":13500,"h":13500,"l":13500,"c":13500,"v":0},{"d":"1995-04-19","o":13250,"h":13500,"l":13250,"c":13500,"v":12},{"d":"1995-04-20","o":13500,"h":13500,"l":13500,"c":13500,"v":0},{"d":"1995-04-21","o":13500,"h":13500,"l":13500,"c":13500,"v":0},{"d":"1995-04-24","o":14000,"h":14000,"l":13250,"c":13250,"v":2},{"d":"1995-04-25","o":13000,"h":13000,"l":13000,"c":13000,"v":1},{"d":"1995-04-26","o":13000,"h":13250,"l":13000,"c":13250,"v":5},{"d":"1995-04-27","o":13250,"h":13250,"l":13250,"c":13250,"v":0},{"d":"1995-04-28","o":12250,"h":13000,"l":12250,"c":12250,"v":7},{"d":"1995-05-01","o":12000,"h":12250,"l":12000,"c":12250,"v":25},{"d":"1995-05-02","o":12000,"h":12250,"l":12000,"c":12250,"v":21},{"d":"1995-05-03","o":12250,"h":12500,"l":12250,"c":12500,"v":3},{"d":"1995-05-04","o":12500,"h":13250,"l":12500,"c":13250,"v":3},{"d":"1995-05-05","o":13500,"h":13875,"l":13000,"c":13875,"v":20},{"d":"1995-05-08","o":14250,"h":14250,"l":14250,"c":14250,"v":3},{"d":"1995-05-09","o":14000,"h":14000,"l":14000,"c":14000,"v":3},{"d":"1995-05-10","o":14250,"h":14250,"l":14250,"c":14250,"v":0},{"d":"1995-05-11","o":14250,"h":14250,"l":14250,"c":14250,"v":0},{"d":"1995-05-12","o":13500,"h":13500,"l":13500,"c":13500,"v":1},{"d":"1995-05-15","o":13500,"h":13500,"l":13500,"c":13500,"v":4},{"d":"1995-05-16","o":13000,"h":13750,"l":12625,"c":12625,"v":11},{"d":"1995-05-17","o":13000,"h":13000,"l":12625,"c":12625,"v":6},{"d":"1995-05-18","o":12500,"h":12500,"l":12500,"c":12500,"v":8},{"d":"1995-05-19","o":12500,"h":12500,"l":12500,"c":12500,"v":0},{"d":"1995-05-22","o":12500,"h":12500,"l":12000,"c":12000,"v":23},{"d":"1995-05-23","o":12000,"h":12250,"l":12000,"c":12250,"v":10},{"d":"1995-05-24","o":12000,"h":12250,"l":12000,"c":12000,"v":4},{"d":"1995-05-25","o":12000,"h":12000,"l":12000,"c":12000,"v":1},{"d":"1995-05-26","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"1995-05-30","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"1995-05-31","o":12375,"h":12375,"l":12375,"c":12375,"v":0},{"d":"1995-06-01","o":12500,"h":12500,"l":12500,"c":12500,"v":1},{"d":"1995-06-02","o":12500,"h":12750,"l":12500,"c":12750,"v":2},{"d":"1995-06-05","o":12000,"h":12000,"l":12000,"c":12000,"v":2},{"d":"1995-06-06","o":12000,"h":12000,"l":12000,"c":12000,"v":0},{"d":"1995-06-07","o":12000,"h":12250,"l":12000,"c":12250,"v":5},{"d":"1995-06-08","o":12000,"h":12250,"l":12000,"c":12250,"v":14},{"d":"1995-06-09","o":12500,"h":12750,"l":12250,"c":12250,"v":55},{"d":"1995-06-12","o":12250,"h":12250,"l":12250,"c":12250,"v":0},{"d":"1995-06-13","o":12000,"h":12250,"l":12000,"c":12000,"v":214},{"d":"1995-06-14","o":11250,"h":11250,"l":10750,"c":11250,"v":27},{"d":"1995-06-15","o":11500,"h":12750,"l":11250,"c":12500,"v":310},{"d":"1995-06-16","o":12500,"h":12750,"l":12000,"c":12000,"v":56},{"d":"1995-06-19","o":12500,"h":12500,"l":12000,"c":12250,"v":12},{"d":"1995-06-20","o":12250,"h":12250,"l":11750,"c":12000,"v":63},{"d":"1995-06-21","o":12125,"h":12250,"l":12000,"c":12125,"v":7},{"d":"1995-06-22","o":12000,"h":12000,"l":12000,"c":12000,"v":8},{"d":"1995-06-23","o":12000,"h":12125,"l":12000,"c":12000,"v":18},{"d":"1995-06-26","o":12000,"h":12000,"l":12000,"c":12000,"v":3},{"d":"1995-06-27","o":12000,"h":12000,"l":12000,"c":12000,"v":2},{"d":"1995-06-28","o":12000,"h":12250,"l":12000,"c":12000,"v":3},{"d":"1995-06-29","o":12250,"h":12250,"l":11750,"c":11750,"v":35},{"d":"1995-06-30","o":12000,"h":12000,"l":11500,"c":11500,"v":60},{"d":"1995-07-03","o":11500,"h":11500,"l":11500,"c":11500,"v":0},{"d":"1995-07-05","o":12000,"h":12750,"l":11750,"c":12750,"v":37},{"d":"1995-07-06","o":12750,"h":13250,"l":12625,"c":13125,"v":90},{"d":"1995-07-07","o":13250,"h":13625,"l":13250,"c":13500,"v":29},{"d":"1995-07-10","o":13750,"h":14000,"l":13375,"c":13500,"v":48},{"d":"1995-07-11","o":13875,"h":13875,"l":12875,"c":12875,"v":36},{"d":"1995-07-12","o":13000,"h":13000,"l":13000,"c":13000,"v":3},{"d":"1995-07-13","o":13000,"h":13000,"l":13000,"c":13000,"v":1},{"d":"1995-07-14","o":13000,"h":13000,"l":13000,"c":13000,"v":0},{"d":"1995-07-17","o":13500,"h":13500,"l":13000,"c":13000,"v":4},{"d":"1995-07-18","o":13000,"h":13000,"l":13000,"c":13000,"v":2},{"d":"1995-07-19","o":13000,"h":13125,"l":13000,"c":13125,"v":4},{"d":"1995-07-20","o":13125,"h":13125,"l":13125,"c":13125,"v":10},{"d":"1995-07-21","o":13125,"h":13375,"l":13000,"c":13250,"v":50},{"d":"1995-07-24","o":13000,"h":13000,"l":13000,"c":13000,"v":1},{"d":"1995-07-25","o":13000,"h":13500,"l":13000,"c":13500,"v":10},{"d":"1995-07-26","o":13500,"h":13500,"l":13500,"c":13500,"v":25},{"d":"1995-07-27","o":13500,"h":13500,"l":13500,"c":13500,"v":0},{"d":"1995-07-28","o":13500,"h":13500,"l":13000,"c":13500,"v":76},{"d":"1995-07-31","o":13000,"h":13500,"l":13000,"c":13500,"v":1},{"d":"1995-08-01","o":13000,"h":13250,"l":13000,"c":13250,"v":100},{"d":"1995-08-02","o":13000,"h":13000,"l":13000,"c":13000,"v":3},{"d":"1995-08-03","o":13125,"h":13125,"l":13125,"c":13125,"v":3},{"d":"1995-08-04","o":13125,"h":14250,"l":13125,"c":14250,"v":69},{"d":"1995-08-07","o":14000,"h":14000,"l":13750,"c":13750,"v":4},{"d":"1995-08-08","o":13750,"h":13750,"l":13750,"c":13750,"v":3},{"d":"1995-08-09","o":14000,"h":14000,"l":14000,"c":14000,"v":1},{"d":"1995-08-10","o":14000,"h":14000,"l":14000,"c":14000,"v":13},{"d":"1995-08-11","o":13750,"h":14000,"l":13750,"c":14000,"v":8},{"d":"1995-08-14","o":14500,"h":14500,"l":14000,"c":14000,"v":18},{"d":"1995-08-15","o":14250,"h":14250,"l":14250,"c":14250,"v":1},{"d":"1995-08-16","o":14500,"h":14750,"l":14250,"c":14500,"v":126},{"d":"1995-08-17","o":14750,"h":15000,"l":14500,"c":14875,"v":36},{"d":"1995-08-18","o":15250,"h":15250,"l":15250,"c":15250,"v":3},{"d":"1995-08-21","o":15750,"h":16000,"l":15250,"c":16000,"v":32},{"d":"1995-08-22","o":15250,"h":15750,"l":15250,"c":15750,"v":6},{"d":"1995-08-23","o":16000,"h":16250,"l":15500,"c":16250,"v":28},{"d":"1995-08-24","o":16500,"h":18000,"l":16250,"c":17750,"v":13},{"d":"1995-08-25","o":18250,"h":18750,"l":18250,"c":18500,"v":12},{"d":"1995-08-28","o":18000,"h":18250,"l":18000,"c":18250,"v":68},{"d":"1995-08-29","o":17750,"h":18250,"l":17750,"c":17750,"v":57},{"d":"1995-08-30","o":17750,"h":18000,"l":17750,"c":18000,"v":4},{"d":"1995-08-31","o":18000,"h":18000,"l":17750,"c":17750,"v":59},{"d":"1995-09-01","o":18125,"h":18250,"l":18000,"c":18250,"v":146},{"d":"1995-09-05","o":18250,"h":18750,"l":18000,"c":18000,"v":20},{"d":"1995-09-06","o":18500,"h":18500,"l":18000,"c":18250,"v":8},{"d":"1995-09-07","o":18375,"h":18375,"l":18375,"c":18375,"v":1},{"d":"1995-09-08","o":18125,"h":19250,"l":18125,"c":19250,"v":63},{"d":"1995-09-11","o":19250,"h":19750,"l":19000,"c":19250,"v":51},{"d":"1995-09-12","o":19250,"h":20000,"l":19250,"c":19250,"v":77},{"d":"1995-09-13","o":19500,"h":19750,"l":19000,"c":19500,"v":9},{"d":"1995-09-14","o":19000,"h":19500,"l":18750,"c":19250,"v":9},{"d":"1995-09-15","o":18750,"h":19250,"l":18750,"c":19250,"v":8},{"d":"1995-09-18","o":19000,"h":19000,"l":19000,"c":19000,"v":13},{"d":"1995-09-19","o":18750,"h":19000,"l":18500,"c":18750,"v":49},{"d":"1995-09-20","o":18250,"h":19000,"l":18250,"c":19000,"v":12},{"d":"1995-09-21","o":19000,"h":19000,"l":18750,"c":18750,"v":30},{"d":"1995-09-22","o":18750,"h":19000,"l":18500,"c":18500,"v":35},{"d":"1995-09-25","o":18500,"h":18500,"l":17750,"c":17750,"v":9},{"d":"1995-09-26","o":17500,"h":18000,"l":17500,"c":17750,"v":17},{"d":"1995-09-27","o":17750,"h":17750,"l":17750,"c":17750,"v":0},{"d":"1995-09-28","o":18000,"h":18000,"l":18000,"c":18000,"v":1},{"d":"1995-09-29","o":18000,"h":18250,"l":18000,"c":18000,"v":18},{"d":"1995-10-02","o":18250,"h":18750,"l":18000,"c":18750,"v":69},{"d":"1995-10-03","o":18250,"h":18500,"l":18250,"c":18250,"v":25},{"d":"1995-10-04","o":18250,"h":18500,"l":18000,"c":18000,"v":5},{"d":"1995-10-05","o":18000,"h":18375,"l":18000,"c":18375,"v":20},{"d":"1995-10-06","o":18000,"h":18750,"l":18000,"c":18000,"v":12},{"d":"1995-10-09","o":18750,"h":18750,"l":18000,"c":18375,"v":79},{"d":"1995-10-10","o":18500,"h":18500,"l":18000,"c":18000,"v":7},{"d":"1995-10-11","o":18500,"h":18500,"l":18250,"c":18500,"v":4},{"d":"1995-10-12","o":18500,"h":18500,"l":18250,"c":18500,"v":11},{"d":"1995-10-13","o":18500,"h":19000,"l":18250,"c":18500,"v":33},{"d":"1995-10-16","o":18750,"h":18750,"l":18500,"c":18750,"v":11},{"d":"1995-10-17","o":18750,"h":19500,"l":18500,"c":19125,"v":30},{"d":"1995-10-18","o":19500,"h":19500,"l":19000,"c":19500,"v":46},{"d":"1995-10-19","o":19750,"h":20250,"l":19250,"c":20000,"v":107},{"d":"1995-10-20","o":20000,"h":20000,"l":19250,"c":19250,"v":89},{"d":"1995-10-23","o":19500,"h":19500,"l":19000,"c":19250,"v":17},{"d":"1995-10-24","o":19500,"h":19500,"l":19000,"c":19000,"v":113},{"d":"1995-10-25","o":19250,"h":19250,"l":18250,"c":18250,"v":10},{"d":"1995-10-26","o":18500,"h":18500,"l":18000,"c":18000,"v":3},{"d":"1995-10-27","o":18000,"h":18250,"l":17500,"c":17500,"v":38},{"d":"1995-10-30","o":18250,"h":18250,"l":18250,"c":18250,"v":0},{"d":"1995-10-31","o":18250,"h":18250,"l":18250,"c":18250,"v":0},{"d":"1995-11-01","o":18250,"h":18250,"l":17750,"c":18000,"v":6},{"d":"1995-11-02","o":17750,"h":17750,"l":17750,"c":17750,"v":4},{"d":"1995-11-03","o":18000,"h":18000,"l":17750,"c":17750,"v":2},{"d":"1995-11-06","o":18250,"h":18250,"l":17250,"c":17250,"v":11},{"d":"1995-11-07","o":17750,"h":17750,"l":16250,"c":16250,"v":28},{"d":"1995-11-08","o":16750,"h":17500,"l":16750,"c":17500,"v":6},{"d":"1995-11-09","o":17000,"h":17500,"l":16750,"c":16812.5,"v":10},{"d":"1995-11-10","o":17250,"h":17250,"l":16750,"c":16750,"v":0},{"d":"1995-11-13","o":16750,"h":16750,"l":16750,"c":16750,"v":1},{"d":"1995-11-14","o":17000,"h":17500,"l":17000,"c":17250,"v":59},{"d":"1995-11-15","o":17750,"h":17750,"l":17250,"c":17500,"v":24},{"d":"1995-11-16","o":17750,"h":17750,"l":17500,"c":17750,"v":1},{"d":"1995-11-17","o":17750,"h":17750,"l":17500,"c":17500,"v":6},{"d":"1995-11-20","o":17500,"h":17500,"l":17000,"c":17000,"v":6},{"d":"1995-11-21","o":16750,"h":17250,"l":16750,"c":16750,"v":2},{"d":"1995-11-22","o":16750,"h":16750,"l":16750,"c":16750,"v":0},{"d":"1995-11-24","o":17125,"h":17125,"l":16750,"c":16750,"v":3},{"d":"1995-11-27","o":16750,"h":17500,"l":16750,"c":16750,"v":3},{"d":"1995-11-28","o":16750,"h":16750,"l":16750,"c":16750,"v":1},{"d":"1995-11-29","o":17250,"h":17250,"l":16750,"c":16750,"v":9},{"d":"1995-11-30","o":16750,"h":17250,"l":16750,"c":17250,"v":3},{"d":"1995-12-01","o":17250,"h":17750,"l":17000,"c":17750,"v":40},{"d":"1995-12-04","o":17750,"h":17750,"l":17000,"c":17500,"v":17},{"d":"1995-12-05","o":17500,"h":17750,"l":17250,"c":17500,"v":9},{"d":"1995-12-06","o":17750,"h":17750,"l":17250,"c":17750,"v":5},{"d":"1995-12-07","o":17750,"h":18000,"l":17500,"c":17500,"v":17},{"d":"1995-12-08","o":17750,"h":17750,"l":17500,"c":17750,"v":6},{"d":"1995-12-11","o":17750,"h":17750,"l":17250,"c":17250,"v":21},{"d":"1995-12-12","o":17500,"h":17500,"l":17250,"c":17250,"v":5},{"d":"1995-12-13","o":17500,"h":17500,"l":17250,"c":17375,"v":3},{"d":"1995-12-14","o":17500,"h":17500,"l":17468.75,"c":17500,"v":5},{"d":"1995-12-15","o":17500,"h":17500,"l":17375,"c":17375,"v":6},{"d":"1995-12-18","o":17500,"h":17500,"l":17250,"c":17500,"v":4},{"d":"1995-12-19","o":17500,"h":17500,"l":17250,"c":17250,"v":5},{"d":"1995-12-20","o":17250,"h":17750,"l":17250,"c":17500,"v":3},{"d":"1995-12-21","o":17500,"h":17500,"l":16750,"c":16750,"v":9},{"d":"1995-12-22","o":16750,"h":17250,"l":16750,"c":17250,"v":6},{"d":"1995-12-26","o":17250,"h":17500,"l":17000,"c":17250,"v":32},{"d":"1995-12-27","o":17250,"h":17500,"l":17250,"c":17500,"v":3},{"d":"1995-12-28","o":17500,"h":17500,"l":17250,"c":17250,"v":27},{"d":"1995-12-29","o":17750,"h":18000,"l":17500,"c":18000,"v":18},{"d":"1996-01-02","o":18500,"h":18500,"l":18000,"c":18000,"v":15},{"d":"1996-01-03","o":18250,"h":18250,"l":17750,"c":18000,"v":22},{"d":"1996-01-04","o":18500,"h":18750,"l":18000,"c":18687.5,"v":15},{"d":"1996-01-05","o":18000,"h":18750,"l":18000,"c":18250,"v":14},{"d":"1996-01-08","o":18250,"h":19000,"l":18250,"c":19000,"v":5},{"d":"1996-01-09","o":19000,"h":19000,"l":18750,"c":18750,"v":5},{"d":"1996-01-10","o":18250,"h":18750,"l":17750,"c":18250,"v":9},{"d":"1996-01-11","o":18500,"h":19250,"l":18500,"c":19000,"v":24},{"d":"1996-01-12","o":19250,"h":19250,"l":19250,"c":19250,"v":2},{"d":"1996-01-15","o":19250,"h":19250,"l":18750,"c":18750,"v":32},{"d":"1996-01-16","o":18750,"h":19250,"l":18750,"c":19250,"v":8},{"d":"1996-01-17","o":18750,"h":19250,"l":18500,"c":19000,"v":29},{"d":"1996-01-18","o":19000,"h":19250,"l":18500,"c":19250,"v":18},{"d":"1996-01-19","o":19250,"h":19750,"l":19000,"c":19000,"v":42},{"d":"1996-01-22","o":19500,"h":19750,"l":19250,"c":19750,"v":23},{"d":"1996-01-23","o":19750,"h":19750,"l":19250,"c":19750,"v":15},{"d":"1996-01-24","o":19750,"h":20000,"l":19250,"c":20000,"v":36},{"d":"1996-01-25","o":20000,"h":20000,"l":19500,"c":20000,"v":10},{"d":"1996-01-26","o":20000,"h":20000,"l":20000,"c":20000,"v":0},{"d":"1996-01-29","o":20000,"h":20000,"l":19500,"c":19750,"v":45},{"d":"1996-01-30","o":19750,"h":20250,"l":19500,"c":20250,"v":65},{"d":"1996-01-31","o":20000,"h":20500,"l":19750,"c":20500,"v":53},{"d":"1996-02-01","o":20500,"h":21750,"l":20375,"c":21000,"v":32},{"d":"1996-02-02","o":20750,"h":21250,"l":20750,"c":20750,"v":6},{"d":"1996-02-05","o":21250,"h":21250,"l":20500,"c":21000,"v":19},{"d":"1996-02-06","o":21125,"h":21750,"l":21000,"c":21375,"v":26},{"d":"1996-02-07","o":21500,"h":21750,"l":21000,"c":21500,"v":112},{"d":"1996-02-08","o":21750,"h":21750,"l":20750,"c":20750,"v":26},{"d":"1996-02-09","o":20750,"h":20750,"l":19500,"c":20000,"v":53},{"d":"1996-02-12","o":20000,"h":20500,"l":20000,"c":20250,"v":6},{"d":"1996-02-13","o":20000,"h":20750,"l":20000,"c":20750,"v":1},{"d":"1996-02-14","o":20750,"h":20750,"l":20000,"c":20750,"v":6},{"d":"1996-02-15","o":20750,"h":20750,"l":20000,"c":20000,"v":5},{"d":"1996-02-16","o":20250,"h":21750,"l":20250,"c":21250,"v":45},{"d":"1996-02-20","o":21000,"h":22000,"l":20750,"c":21250,"v":38},{"d":"1996-02-21","o":21750,"h":21750,"l":21250,"c":21750,"v":11},{"d":"1996-02-22","o":21750,"h":22000,"l":21500,"c":22000,"v":53},{"d":"1996-02-23","o":21500,"h":21500,"l":21000,"c":21125,"v":10},{"d":"1996-02-26","o":21000,"h":21250,"l":21000,"c":21250,"v":7},{"d":"1996-02-27","o":21250,"h":21250,"l":20250,"c":20250,"v":3},{"d":"1996-02-28","o":20500,"h":20500,"l":20000,"c":20000,"v":7},{"d":"1996-02-29","o":20000,"h":20250,"l":19750,"c":20250,"v":5},{"d":"1996-03-01","o":20250,"h":20250,"l":20250,"c":20250,"v":0},{"d":"1996-03-04","o":19750,"h":19750,"l":19750,"c":19750,"v":7},{"d":"1996-03-05","o":20000,"h":20000,"l":19750,"c":19750,"v":2},{"d":"1996-03-06","o":19500,"h":20000,"l":19500,"c":20000,"v":1},{"d":"1996-03-07","o":20000,"h":20000,"l":20000,"c":20000,"v":9},{"d":"1996-03-08","o":19750,"h":20250,"l":19250,"c":19250,"v":62},{"d":"1996-03-11","o":19250,"h":19500,"l":19000,"c":19500,"v":6},{"d":"1996-03-12","o":19500,"h":20000,"l":19500,"c":19500,"v":9},{"d":"1996-03-13","o":19500,"h":20000,"l":19500,"c":19500,"v":13},{"d":"1996-03-14","o":20000,"h":20000,"l":19500,"c":19625,"v":5},{"d":"1996-03-15","o":20000,"h":20000,"l":19500,"c":19625,"v":8},{"d":"1996-03-18","o":20000,"h":20000,"l":19000,"c":19000,"v":12},{"d":"1996-03-19","o":19000,"h":19250,"l":18500,"c":19000,"v":37},{"d":"1996-03-20","o":18750,"h":19250,"l":18750,"c":18875,"v":4},{"d":"1996-03-21","o":19250,"h":19500,"l":19000,"c":19375,"v":12},{"d":"1996-03-22","o":19250,"h":19250,"l":19000,"c":19250,"v":1},{"d":"1996-03-25","o":19125,"h":19250,"l":19000,"c":19000,"v":12},{"d":"1996-03-26","o":18875,"h":19250,"l":18750,"c":18750,"v":3},{"d":"1996-03-27","o":19000,"h":19000,"l":18750,"c":18750,"v":4},{"d":"1996-03-28","o":18750,"h":18750,"l":18750,"c":18750,"v":0},{"d":"1996-03-29","o":18750,"h":19000,"l":18250,"c":18750,"v":87},{"d":"1996-04-01","o":18750,"h":18750,"l":18250,"c":18250,"v":41},{"d":"1996-04-02","o":18750,"h":18750,"l":18000,"c":18500,"v":53},{"d":"1996-04-03","o":18500,"h":19000,"l":18250,"c":18750,"v":68},{"d":"1996-04-04","o":19250,"h":19250,"l":19250,"c":19250,"v":4},{"d":"1996-04-08","o":18375,"h":19000,"l":18375,"c":18500,"v":3},{"d":"1996-04-09","o":18500,"h":19000,"l":18500,"c":19000,"v":79},{"d":"1996-04-10","o":19000,"h":19000,"l":18250,"c":18500,"v":25},{"d":"1996-04-11","o":18250,"h":18625,"l":18250,"c":18625,"v":102},{"d":"1996-04-12","o":18500,"h":18750,"l":18250,"c":18375,"v":73},{"d":"1996-04-15","o":18250,"h":18375,"l":18250,"c":18250,"v":2},{"d":"1996-04-16","o":18250,"h":18500,"l":18125,"c":18500,"v":61},{"d":"1996-04-17","o":18500,"h":18500,"l":18500,"c":18500,"v":0},{"d":"1996-04-18","o":18500,"h":18500,"l":18500,"c":18500,"v":0},{"d":"1996-04-19","o":18625,"h":18625,"l":18500,"c":18625,"v":5},{"d":"1996-04-22","o":18250,"h":18625,"l":18250,"c":18250,"v":11},{"d":"1996-04-23","o":18250,"h":18250,"l":18250,"c":18250,"v":1},{"d":"1996-04-24","o":17500,"h":18000,"l":17500,"c":17750,"v":40},{"d":"1996-04-25","o":18000,"h":18000,"l":17750,"c":17750,"v":14},{"d":"1996-04-26","o":18000,"h":19000,"l":18000,"c":19000,"v":12},{"d":"1996-04-29","o":19250,"h":19500,"l":18750,"c":18750,"v":70},{"d":"1996-04-30","o":19500,"h":20000,"l":19250,"c":20000,"v":10},{"d":"1996-05-01","o":20000,"h":20000,"l":19250,"c":19250,"v":7},{"d":"1996-05-02","o":19500,"h":19500,"l":19000,"c":19000,"v":1},{"d":"1996-05-03","o":19250,"h":19500,"l":18750,"c":19375,"v":9},{"d":"1996-05-06","o":19000,"h":19250,"l":19000,"c":19250,"v":8},{"d":"1996-05-07","o":19250,"h":19250,"l":18750,"c":19250,"v":20},{"d":"1996-05-08","o":19000,"h":20000,"l":18750,"c":20000,"v":33},{"d":"1996-05-09","o":20000,"h":21250,"l":20000,"c":21250,"v":36},{"d":"1996-05-10","o":21250,"h":21750,"l":21000,"c":21500,"v":12},{"d":"1996-05-13","o":22000,"h":22000,"l":22000,"c":22000,"v":1},{"d":"1996-05-14","o":22000,"h":22000,"l":21250,"c":21250,"v":17},{"d":"1996-05-15","o":21250,"h":21500,"l":21000,"c":21000,"v":36},{"d":"1996-05-16","o":21000,"h":21250,"l":21000,"c":21000,"v":6},{"d":"1996-05-17","o":20750,"h":21000,"l":20000,"c":20000,"v":10},{"d":"1996-05-20","o":20500,"h":20500,"l":20500,"c":20500,"v":0},{"d":"1996-05-21","o":20500,"h":20500,"l":20000,"c":20000,"v":29},{"d":"1996-05-22","o":20500,"h":20500,"l":20000,"c":20000,"v":1},{"d":"1996-05-23","o":20500,"h":20500,"l":20500,"c":20500,"v":0},{"d":"1996-05-24","o":20000,"h":20250,"l":20000,"c":20000,"v":3},{"d":"1996-05-28","o":20250,"h":20250,"l":19500,"c":19500,"v":74},{"d":"1996-05-29","o":19250,"h":19750,"l":19250,"c":19500,"v":191},{"d":"1996-05-30","o":19500,"h":20500,"l":19500,"c":20500,"v":66},{"d":"1996-05-31","o":20250,"h":20500,"l":20250,"c":20500,"v":2},{"d":"1996-06-03","o":20500,"h":20500,"l":20000,"c":20250,"v":19},{"d":"1996-06-04","o":20500,"h":20500,"l":20500,"c":20500,"v":2},{"d":"1996-06-05","o":20000,"h":20000,"l":20000,"c":20000,"v":1},{"d":"1996-06-06","o":20750,"h":20750,"l":20000,"c":20250,"v":24},{"d":"1996-06-07","o":19750,"h":20500,"l":19750,"c":20500,"v":20},{"d":"1996-06-10","o":20750,"h":21000,"l":20500,"c":20750,"v":6},{"d":"1996-06-11","o":20750,"h":21000,"l":20750,"c":21000,"v":7},{"d":"1996-06-12","o":21250,"h":22000,"l":21250,"c":21500,"v":8},{"d":"1996-06-13","o":21750,"h":22250,"l":21250,"c":22250,"v":130},{"d":"1996-06-14","o":22750,"h":22750,"l":22000,"c":22500,"v":8},{"d":"1996-06-17","o":22000,"h":22500,"l":21500,"c":21500,"v":9},{"d":"1996-06-18","o":21500,"h":21875,"l":21000,"c":21000,"v":23},{"d":"1996-06-19","o":20750,"h":20750,"l":19750,"c":19750,"v":10},{"d":"1996-06-20","o":19500,"h":20000,"l":19500,"c":19750,"v":46},{"d":"1996-06-21","o":19750,"h":19750,"l":19750,"c":19750,"v":0},{"d":"1996-06-24","o":19500,"h":19500,"l":19500,"c":19500,"v":3},{"d":"1996-06-25","o":19875,"h":20000,"l":19500,"c":20000,"v":46},{"d":"1996-06-26","o":20000,"h":20000,"l":19750,"c":19750,"v":1},{"d":"1996-06-27","o":19875,"h":20000,"l":19500,"c":19750,"v":18},{"d":"1996-06-28","o":19750,"h":19750,"l":19500,"c":19500,"v":0},{"d":"1996-07-01","o":19250,"h":19750,"l":19250,"c":19750,"v":1},{"d":"1996-07-02","o":19500,"h":19500,"l":19500,"c":19500,"v":0},{"d":"1996-07-03","o":19500,"h":19750,"l":19000,"c":19250,"v":14},{"d":"1996-07-05","o":19250,"h":19250,"l":19250,"c":19250,"v":0},{"d":"1996-07-08","o":19500,"h":19500,"l":19250,"c":19250,"v":3},{"d":"1996-07-09","o":19000,"h":19250,"l":19000,"c":19000,"v":11},{"d":"1996-07-10","o":19000,"h":19000,"l":19000,"c":19000,"v":1},{"d":"1996-07-11","o":19000,"h":19500,"l":19000,"c":19000,"v":1},{"d":"1996-07-12","o":19500,"h":19500,"l":18750,"c":19000,"v":6},{"d":"1996-07-15","o":18500,"h":18500,"l":18000,"c":18000,"v":4},{"d":"1996-07-16","o":18250,"h":18500,"l":17500,"c":17500,"v":11},{"d":"1996-07-17","o":18250,"h":18500,"l":18000,"c":18000,"v":2},{"d":"1996-07-18","o":18000,"h":18000,"l":18000,"c":18000,"v":0},{"d":"1996-07-19","o":18000,"h":18000,"l":18000,"c":18000,"v":0},{"d":"1996-07-22","o":18500,"h":18500,"l":18500,"c":18500,"v":1},{"d":"1996-07-23","o":18500,"h":18625,"l":18500,"c":18625,"v":5},{"d":"1996-07-24","o":18250,"h":18250,"l":17750,"c":17750,"v":6},{"d":"1996-07-25","o":17500,"h":17500,"l":16250,"c":16250,"v":10},{"d":"1996-07-26","o":16500,"h":16500,"l":16000,"c":16000,"v":11},{"d":"1996-07-29","o":16500,"h":16500,"l":15250,"c":15500,"v":37},{"d":"1996-07-30","o":15500,"h":15500,"l":15500,"c":15500,"v":0},{"d":"1996-07-31","o":15500,"h":15500,"l":15500,"c":15500,"v":2},{"d":"1996-08-01","o":16000,"h":16000,"l":16000,"c":16000,"v":1},{"d":"1996-08-02","o":16000,"h":16000,"l":15750,"c":15750,"v":5},{"d":"1996-08-05","o":15968.75,"h":16000,"l":15750,"c":15750,"v":1},{"d":"1996-08-06","o":15750,"h":15750,"l":15750,"c":15750,"v":0},{"d":"1996-08-07","o":15750,"h":15750,"l":15750,"c":15750,"v":1},{"d":"1996-08-08","o":16000,"h":16000,"l":16000,"c":16000,"v":1},{"d":"1996-08-09","o":16000,"h":16000,"l":15500,"c":15750,"v":14},{"d":"1996-08-12","o":15250,"h":15500,"l":15250,"c":15250,"v":9},{"d":"1996-08-13","o":15250,"h":15250,"l":15250,"c":15250,"v":1},{"d":"1996-08-14","o":15250,"h":15250,"l":14250,"c":14375,"v":11},{"d":"1996-08-15","o":14250,"h":14250,"l":13500,"c":14000,"v":30},{"d":"1996-08-16","o":13750,"h":14000,"l":13250,"c":13250,"v":10},{"d":"1996-08-19","o":13250,"h":13500,"l":12750,"c":13250,"v":84},{"d":"1996-08-20","o":13500,"h":14000,"l":13250,"c":13875,"v":38},{"d":"1996-08-21","o":14000,"h":14000,"l":13750,"c":14000,"v":1},{"d":"1996-08-22","o":14000,"h":14750,"l":13750,"c":14500,"v":21},{"d":"1996-08-23","o":14500,"h":15000,"l":14250,"c":15000,"v":7},{"d":"1996-08-26","o":15000,"h":16250,"l":15000,"c":15750,"v":19},{"d":"1996-08-27","o":16250,"h":16500,"l":16000,"c":16250,"v":74},{"d":"1996-08-28","o":16250,"h":16250,"l":16250,"c":16250,"v":6},{"d":"1996-08-29","o":16250,"h":16250,"l":16250,"c":16250,"v":2},{"d":"1996-08-30","o":15750,"h":16000,"l":15750,"c":15750,"v":6},{"d":"1996-09-03","o":15750,"h":16000,"l":15250,"c":15250,"v":11},{"d":"1996-09-04","o":16000,"h":16250,"l":15500,"c":16000,"v":43},{"d":"1996-09-05","o":16000,"h":16250,"l":15250,"c":15250,"v":44},{"d":"1996-09-06","o":15250,"h":15250,"l":14750,"c":14750,"v":9},{"d":"1996-09-09","o":15000,"h":15000,"l":14500,"c":14750,"v":14},{"d":"1996-09-10","o":14750,"h":15375,"l":14750,"c":14750,"v":22},{"d":"1996-09-11","o":15000,"h":15000,"l":15000,"c":15000,"v":3},{"d":"1996-09-12","o":15000,"h":15750,"l":15000,"c":15750,"v":0},{"d":"1996-09-13","o":15500,"h":15750,"l":15500,"c":15750,"v":1},{"d":"1996-09-16","o":15750,"h":16000,"l":15750,"c":16000,"v":21},{"d":"1996-09-17","o":16000,"h":16000,"l":16000,"c":16000,"v":0},{"d":"1996-09-18","o":15750,"h":15750,"l":15000,"c":15000,"v":11},{"d":"1996-09-19","o":14750,"h":14750,"l":14750,"c":14750,"v":0},{"d":"1996-09-20","o":14750,"h":14750,"l":14750,"c":14750,"v":0},{"d":"1996-09-23","o":14750,"h":14750,"l":14500,"c":14500,"v":4},{"d":"1996-09-24","o":14375,"h":14500,"l":14250,"c":14375,"v":11},{"d":"1996-09-25","o":14375,"h":14750,"l":14375,"c":14500,"v":38},{"d":"1996-09-26","o":14500,"h":14500,"l":14500,"c":14500,"v":1},{"d":"1996-09-27","o":14500,"h":14500,"l":14500,"c":14500,"v":0},{"d":"1996-09-30","o":14375,"h":14500,"l":14000,"c":14000,"v":97},{"d":"1996-10-01","o":14250,"h":14250,"l":14000,"c":14000,"v":75},{"d":"1996-10-02","o":14000,"h":14000,"l":13250,"c":14000,"v":7},{"d":"1996-10-03","o":13500,"h":13500,"l":13500,"c":13500,"v":18},{"d":"1996-10-04","o":13500,"h":14000,"l":13500,"c":13500,"v":1},{"d":"1996-10-07","o":14000,"h":14000,"l":14000,"c":14000,"v":1},{"d":"1996-10-08","o":13250,"h":13250,"l":13250,"c":13250,"v":1},{"d":"1996-10-09","o":13250,"h":13250,"l":13250,"c":13250,"v":0},{"d":"1996-10-10","o":13250,"h":13250,"l":12750,"c":13000,"v":3},{"d":"1996-10-11","o":13000,"h":13000,"l":13000,"c":13000,"v":0},{"d":"1996-10-14","o":12750,"h":13000,"l":12500,"c":13000,"v":37},{"d":"1996-10-15","o":13000,"h":13000,"l":12500,"c":12500,"v":28},{"d":"1996-10-16","o":12500,"h":12500,"l":12250,"c":12250,"v":23},{"d":"1996-10-17","o":12250,"h":12250,"l":12250,"c":12250,"v":0},{"d":"1996-10-18","o":12500,"h":12500,"l":12250,"c":12250,"v":7},{"d":"1996-10-21","o":12500,"h":12500,"l":12250,"c":12468.75,"v":148},{"d":"1996-10-22","o":12250,"h":12500,"l":12250,"c":12375,"v":3},{"d":"1996-10-23","o":12125,"h":12750,"l":12000,"c":12625,"v":88},{"d":"1996-10-24","o":12750,"h":12750,"l":12500,"c":12500,"v":13},{"d":"1996-10-25","o":12500,"h":13000,"l":12500,"c":13000,"v":4},{"d":"1996-10-28","o":12500,"h":13000,"l":12250,"c":12500,"v":6},{"d":"1996-10-29","o":12250,"h":12500,"l":12250,"c":12500,"v":8},{"d":"1996-10-30","o":12000,"h":12000,"l":11750,"c":12000,"v":30},{"d":"1996-10-31","o":12250,"h":12250,"l":11250,"c":11250,"v":20},{"d":"1996-11-01","o":11750,"h":11875,"l":11750,"c":11750,"v":5},{"d":"1996-11-04","o":11250,"h":11500,"l":11125,"c":11500,"v":33},{"d":"1996-11-05","o":11500,"h":11500,"l":11000,"c":11250,"v":74},{"d":"1996-11-06","o":11125,"h":11250,"l":11125,"c":11250,"v":35},{"d":"1996-11-07","o":11250,"h":11250,"l":11000,"c":11250,"v":27},{"d":"1996-11-08","o":11000,"h":11250,"l":11000,"c":11000,"v":36},{"d":"1996-11-11","o":11125,"h":11500,"l":11000,"c":11250,"v":111},{"d":"1996-11-12","o":11750,"h":11750,"l":11500,"c":11500,"v":9},{"d":"1996-11-13","o":11750,"h":12000,"l":11500,"c":11500,"v":6},{"d":"1996-11-14","o":11250,"h":11500,"l":11250,"c":11375,"v":11},{"d":"1996-11-15","o":11625,"h":11625,"l":11375,"c":11500,"v":7},{"d":"1996-11-18","o":11500,"h":11500,"l":11500,"c":11500,"v":0},{"d":"1996-11-19","o":11500,"h":11500,"l":11500,"c":11500,"v":0},{"d":"1996-11-20","o":11500,"h":11500,"l":11500,"c":11500,"v":0},{"d":"1996-11-21","o":11500,"h":12000,"l":11500,"c":11750,"v":3},{"d":"1996-11-22","o":11500,"h":11750,"l":11500,"c":11750,"v":3},{"d":"1996-11-25","o":11500,"h":11750,"l":11375,"c":11750,"v":38},{"d":"1996-11-26","o":11750,"h":11750,"l":11500,"c":11500,"v":10},{"d":"1996-11-27","o":11500,"h":12000,"l":11500,"c":11500,"v":10},{"d":"1996-11-29","o":11500,"h":11500,"l":11500,"c":11500,"v":1},{"d":"1996-12-02","o":11500,"h":12000,"l":11500,"c":12000,"v":17},{"d":"1996-12-03","o":12500,"h":14250,"l":12500,"c":14250,"v":51},{"d":"1996-12-04","o":13500,"h":14000,"l":12750,"c":12750,"v":19},{"d":"1996-12-05","o":13000,"h":13250,"l":13000,"c":13250,"v":13},{"d":"1996-12-06","o":12500,"h":13000,"l":12500,"c":13000,"v":16},{"d":"1996-12-09","o":12750,"h":13000,"l":12750,"c":13000,"v":0},{"d":"1996-12-10","o":13000,"h":13000,"l":13000,"c":13000,"v":0},{"d":"1996-12-11","o":13125,"h":13125,"l":13125,"c":13125,"v":1},{"d":"1996-12-12","o":13250,"h":13250,"l":13250,"c":13250,"v":1},{"d":"1996-12-13","o":13250,"h":13250,"l":12750,"c":13250,"v":10},{"d":"1996-12-16","o":12750,"h":13000,"l":12500,"c":12500,"v":5},{"d":"1996-12-17","o":13250,"h":13250,"l":12875,"c":13000,"v":34},{"d":"1996-12-18","o":13000,"h":13000,"l":12250,"c":12500,"v":33},{"d":"1996-12-19","o":12250,"h":12625,"l":12000,"c":12625,"v":78},{"d":"1996-12-20","o":12500,"h":12500,"l":12250,"c":12500,"v":22},{"d":"1996-12-23","o":12250,"h":12500,"l":12000,"c":12000,"v":11},{"d":"1996-12-24","o":12000,"h":12000,"l":12000,"c":12000,"v":1},{"d":"1996-12-26","o":12000,"h":12000,"l":12000,"c":12000,"v":4},{"d":"1996-12-27","o":12000,"h":12000,"l":11500,"c":11500,"v":2},{"d":"1996-12-30","o":11500,"h":12000,"l":11500,"c":11750,"v":3},{"d":"1996-12-31","o":12000,"h":12000,"l":11625,"c":11625,"v":1},{"d":"1997-01-02","o":12000,"h":12000,"l":11625,"c":11625,"v":4},{"d":"1997-01-03","o":12000,"h":12000,"l":12000,"c":12000,"v":2},{"d":"1997-01-06","o":11750,"h":11750,"l":11750,"c":11750,"v":1},{"d":"1997-01-07","o":11750,"h":11750,"l":11750,"c":11750,"v":0},{"d":"1997-01-08","o":11750,"h":11875,"l":11250,"c":11500,"v":66},{"d":"1997-01-09","o":11625,"h":11750,"l":11000,"c":11750,"v":30},{"d":"1997-01-10","o":11500,"h":11625,"l":11000,"c":11500,"v":52},{"d":"1997-01-13","o":11750,"h":11750,"l":11250,"c":11250,"v":9},{"d":"1997-01-14","o":11250,"h":11750,"l":11000,"c":11750,"v":48},{"d":"1997-01-15","o":11750,"h":11750,"l":11750,"c":11750,"v":2},{"d":"1997-01-16","o":11750,"h":11750,"l":11250,"c":11250,"v":11},{"d":"1997-01-17","o":11250,"h":11250,"l":10750,"c":10875,"v":39},{"d":"1997-01-20","o":11125,"h":11125,"l":10750,"c":10750,"v":10},{"d":"1997-01-21","o":10750,"h":10750,"l":10250,"c":10250,"v":26},{"d":"1997-01-22","o":10625,"h":10625,"l":10000,"c":10250,"v":101},{"d":"1997-01-23","o":10625,"h":10625,"l":10000,"c":10625,"v":47},{"d":"1997-01-24","o":10500,"h":10500,"l":10500,"c":10500,"v":1},{"d":"1997-01-27","o":10500,"h":11000,"l":10500,"c":11000,"v":41},{"d":"1997-01-28","o":10375,"h":11000,"l":10375,"c":11000,"v":7},{"d":"1997-01-29","o":10750,"h":11000,"l":10750,"c":10750,"v":16},{"d":"1997-01-30","o":10750,"h":10750,"l":10750,"c":10750,"v":0},{"d":"1997-01-31","o":11250,"h":11250,"l":11250,"c":11250,"v":2},{"d":"1997-02-03","o":11250,"h":11250,"l":10750,"c":10750,"v":5},{"d":"1997-02-04","o":11250,"h":11250,"l":10875,"c":11000,"v":4},{"d":"1997-02-05","o":11000,"h":11000,"l":11000,"c":11000,"v":0},{"d":"1997-02-06","o":11000,"h":11000,"l":10750,"c":10875,"v":36},{"d":"1997-02-07","o":11000,"h":11250,"l":10875,"c":11000,"v":23},{"d":"1997-02-10","o":11125,"h":11250,"l":10750,"c":10750,"v":12},{"d":"1997-02-11","o":10500,"h":10750,"l":10500,"c":10500,"v":9},{"d":"1997-02-12","o":10000,"h":10250,"l":9750,"c":9750,"v":9},{"d":"1997-02-13","o":9750,"h":9750,"l":9375,"c":9500,"v":7},{"d":"1997-02-14","o":9500,"h":9750,"l":9250,"c":9750,"v":7},{"d":"1997-02-18","o":9750,"h":10000,"l":9750,"c":9875,"v":14},{"d":"1997-02-19","o":10000,"h":10000,"l":9750,"c":9875,"v":3},{"d":"1997-02-20","o":9750,"h":10250,"l":9750,"c":9750,"v":132},{"d":"1997-02-21","o":9500,"h":9750,"l":9500,"c":9750,"v":22},{"d":"1997-02-24","o":9500,"h":10000,"l":9500,"c":10000,"v":7},{"d":"1997-02-25","o":9750,"h":10000,"l":9750,"c":10000,"v":1},{"d":"1997-02-26","o":10000,"h":10000,"l":10000,"c":10000,"v":1},{"d":"1997-02-27","o":9750,"h":10000,"l":9500,"c":10000,"v":111},{"d":"1997-02-28","o":10000,"h":10000,"l":10000,"c":10000,"v":1},{"d":"1997-03-03","o":10000,"h":10000,"l":10000,"c":10000,"v":5},{"d":"1997-03-04","o":10000,"h":10000,"l":9875,"c":10000,"v":16},{"d":"1997-03-05","o":10000,"h":10000,"l":10000,"c":10000,"v":0},{"d":"1997-03-06","o":10000,"h":10000,"l":10000,"c":10000,"v":0},{"d":"1997-03-07","o":10000,"h":10000,"l":9500,"c":9500,"v":17},{"d":"1997-03-10","o":9750,"h":9750,"l":9000,"c":9000,"v":32},{"d":"1997-03-11","o":8750,"h":9500,"l":8750,"c":9500,"v":3},{"d":"1997-03-12","o":9500,"h":9500,"l":9500,"c":9500,"v":1},{"d":"1997-03-13","o":9500,"h":9500,"l":9500,"c":9500,"v":0},{"d":"1997-03-14","o":9750,"h":10000,"l":9750,"c":10000,"v":20},{"d":"1997-03-17","o":10125,"h":10125,"l":10125,"c":10125,"v":2},{"d":"1997-03-18","o":10125,"h":10125,"l":10125,"c":10125,"v":0},{"d":"1997-03-19","o":10000,"h":10000,"l":10000,"c":10000,"v":0},{"d":"1997-03-20","o":10000,"h":10000,"l":10000,"c":10000,"v":0},{"d":"1997-03-21","o":10000,"h":10000,"l":10000,"c":10000,"v":1},{"d":"1997-03-24","o":9750,"h":10000,"l":9750,"c":10000,"v":0},{"d":"1997-03-25","o":10000,"h":10000,"l":10000,"c":10000,"v":1},{"d":"1997-03-26","o":9750,"h":10000,"l":9750,"c":10000,"v":0},{"d":"1997-03-27","o":10031.25,"h":10375,"l":10031.25,"c":10375,"v":3},{"d":"1997-03-31","o":10000,"h":10000,"l":9750,"c":10000,"v":2},{"d":"1997-04-01","o":9750,"h":10125,"l":9750,"c":9875,"v":27},{"d":"1997-04-02","o":9750,"h":10000,"l":9750,"c":10000,"v":1},{"d":"1997-04-03","o":9750,"h":10000,"l":9750,"c":9750,"v":4},{"d":"1997-04-04","o":10000,"h":10000,"l":9250,"c":9250,"v":9},{"d":"1997-04-07","o":9500,"h":9500,"l":9250,"c":9500,"v":16},{"d":"1997-04-08","o":9125,"h":9125,"l":9125,"c":9125,"v":0},{"d":"1997-04-09","o":9500,"h":9500,"l":9500,"c":9500,"v":1},{"d":"1997-04-10","o":9125,"h":9500,"l":9125,"c":9500,"v":9},{"d":"1997-04-11","o":9625,"h":9625,"l":9625,"c":9625,"v":3},{"d":"1997-04-14","o":9500,"h":9500,"l":9500,"c":9500,"v":4},{"d":"1997-04-15","o":9500,"h":9500,"l":9250,"c":9250,"v":18},{"d":"1997-04-16","o":9500,"h":9500,"l":9500,"c":9500,"v":1},{"d":"1997-04-17","o":9500,"h":9500,"l":9500,"c":9500,"v":0},{"d":"1997-04-18","o":9500,"h":9500,"l":9000,"c":9000,"v":9},{"d":"1997-04-21","o":9000,"h":9000,"l":9000,"c":9000,"v":0},{"d":"1997-04-22","o":9500,"h":9500,"l":8750,"c":8750,"v":31},{"d":"1997-04-23","o":8625,"h":8750,"l":8250,"c":8750,"v":10},{"d":"1997-04-24","o":8875,"h":8875,"l":8875,"c":8875,"v":1},{"d":"1997-04-25","o":8875,"h":8875,"l":8875,"c":8875,"v":8},{"d":"1997-04-28","o":8875,"h":9500,"l":8875,"c":9500,"v":13},{"d":"1997-04-29","o":10000,"h":10000,"l":9250,"c":9500,"v":27},{"d":"1997-04-30","o":9750,"h":10500,"l":9500,"c":10250,"v":41},{"d":"1997-05-01","o":9875,"h":10250,"l":9875,"c":10250,"v":10},{"d":"1997-05-02","o":10250,"h":10500,"l":9750,"c":10500,"v":15},{"d":"1997-05-05","o":10625,"h":10625,"l":10625,"c":10625,"v":4},{"d":"1997-05-06","o":10625,"h":10750,"l":10625,"c":10750,"v":4},{"d":"1997-05-07","o":10500,"h":10500,"l":10000,"c":10000,"v":9},{"d":"1997-05-08","o":10250,"h":10250,"l":10250,"c":10250,"v":8},{"d":"1997-05-09","o":10000,"h":10125,"l":10000,"c":10000,"v":8},{"d":"1997-05-12","o":10250,"h":11250,"l":10250,"c":10500,"v":13},{"d":"1997-05-13","o":11000,"h":11500,"l":11000,"c":11500,"v":7},{"d":"1997-05-14","o":11625,"h":13500,"l":11625,"c":13000,"v":15},{"d":"1997-05-15","o":13000,"h":13000,"l":12250,"c":12500,"v":9},{"d":"1997-05-16","o":12500,"h":12500,"l":12125,"c":12125,"v":6},{"d":"1997-05-19","o":12125,"h":12125,"l":12125,"c":12125,"v":0},{"d":"1997-05-20","o":12500,"h":12750,"l":12500,"c":12750,"v":1},{"d":"1997-05-21","o":12750,"h":13000,"l":12500,"c":12500,"v":4},{"d":"1997-05-22","o":12500,"h":12500,"l":12500,"c":12500,"v":0},{"d":"1997-05-23","o":13000,"h":13000,"l":13000,"c":13000,"v":1},{"d":"1997-05-27","o":12625,"h":13125,"l":12625,"c":12750,"v":15},{"d":"1997-05-28","o":12750,"h":12750,"l":12750,"c":12750,"v":0},{"d":"1997-05-29","o":13250,"h":13500,"l":12750,"c":13250,"v":8},{"d":"1997-05-30","o":13000,"h":13000,"l":12750,"c":13000,"v":1},{"d":"1997-06-02","o":13000,"h":13000,"l":13000,"c":13000,"v":3},{"d":"1997-06-03","o":13000,"h":13000,"l":13000,"c":13000,"v":19},{"d":"1997-06-04","o":12750,"h":12750,"l":12250,"c":12250,"v":2},{"d":"1997-06-05","o":12250,"h":12500,"l":12250,"c":12250,"v":23},{"d":"1997-06-06","o":12000,"h":12500,"l":12000,"c":12000,"v":22},{"d":"1997-06-09","o":12500,"h":12500,"l":12000,"c":12000,"v":1},{"d":"1997-06-10","o":12500,"h":12500,"l":12000,"c":12000,"v":6},{"d":"1997-06-11","o":12125,"h":12125,"l":12125,"c":12125,"v":5},{"d":"1997-06-12","o":12125,"h":12125,"l":11750,"c":11750,"v":27},{"d":"1997-06-13","o":11750,"h":11750,"l":11250,"c":11250,"v":11},{"d":"1997-06-16","o":11750,"h":11750,"l":11250,"c":11750,"v":15},{"d":"1997-06-17","o":11500,"h":11500,"l":11125,"c":11125,"v":11},{"d":"1997-06-18","o":10750,"h":11000,"l":9750,"c":10000,"v":13},{"d":"1997-06-19","o":10000,"h":10250,"l":10000,"c":10250,"v":11},{"d":"1997-06-20","o":10375,"h":10375,"l":10250,"c":10312.5,"v":25},{"d":"1997-06-23","o":10500,"h":10500,"l":10000,"c":10125,"v":8},{"d":"1997-06-24","o":10250,"h":10250,"l":9750,"c":9750,"v":17},{"d":"1997-06-25","o":9750,"h":10000,"l":9000,"c":9375,"v":60},{"d":"1997-06-26","o":9375,"h":9500,"l":9375,"c":9375,"v":6},{"d":"1997-06-27","o":9250,"h":9250,"l":8750,"c":8875,"v":30},{"d":"1997-06-30","o":9125,"h":9125,"l":8875,"c":8875,"v":5},{"d":"1997-07-01","o":9250,"h":9250,"l":9000,"c":9125,"v":93},{"d":"1997-07-02","o":9125,"h":9125,"l":9000,"c":9000,"v":10},{"d":"1997-07-03","o":9125,"h":9125,"l":9000,"c":9125,"v":6},{"d":"1997-07-07","o":9125,"h":9625,"l":8500,"c":9000,"v":41},{"d":"1997-07-08","o":8625,"h":8750,"l":8250,"c":8500,"v":16},{"d":"1997-07-09","o":8250,"h":8750,"l":8250,"c":8750,"v":440},{"d":"1997-07-10","o":8500,"h":9500,"l":8500,"c":9000,"v":17},{"d":"1997-07-11","o":9000,"h":9500,"l":8750,"c":8750,"v":11},{"d":"1997-07-14","o":8500,"h":9250,"l":8250,"c":9000,"v":20},{"d":"1997-07-15","o":8250,"h":9000,"l":8250,"c":9000,"v":17},{"d":"1997-07-16","o":8500,"h":9250,"l":8500,"c":9250,"v":7},{"d":"1997-07-17","o":8750,"h":9250,"l":8750,"c":9000,"v":9},{"d":"1997-07-18","o":8750,"h":9250,"l":8500,"c":8500,"v":8},{"d":"1997-07-21","o":8000,"h":8500,"l":8000,"c":8250,"v":10},{"d":"1997-07-22","o":8500,"h":8500,"l":8250,"c":8500,"v":10},{"d":"1997-07-23","o":9250,"h":9250,"l":9000,"c":9250,"v":1},{"d":"1997-07-24","o":8500,"h":8750,"l":8500,"c":8750,"v":5},{"d":"1997-07-25","o":8500,"h":8750,"l":8500,"c":8750,"v":5},{"d":"1997-07-28","o":8875,"h":8875,"l":8500,"c":8500,"v":1},{"d":"1997-07-29","o":8500,"h":8500,"l":8500,"c":8500,"v":0},{"d":"1997-07-30","o":8500,"h":8500,"l":8250,"c":8250,"v":26},{"d":"1997-07-31","o":8625,"h":8625,"l":8250,"c":8500,"v":2},{"d":"1997-08-01","o":8250,"h":8500,"l":8250,"c":8500,"v":10},{"d":"1997-08-04","o":8500,"h":8500,"l":8500,"c":8500,"v":0},{"d":"1997-08-05","o":8750,"h":8750,"l":8750,"c":8750,"v":1},{"d":"1997-08-06","o":8250,"h":8750,"l":8250,"c":8500,"v":3},{"d":"1997-08-07","o":8750,"h":9250,"l":8750,"c":9250,"v":4},{"d":"1997-08-08","o":9000,"h":10750,"l":8750,"c":10750,"v":15},{"d":"1997-08-11","o":10250,"h":10500,"l":10250,"c":10250,"v":10},{"d":"1997-08-12","o":10250,"h":10250,"l":9750,"c":10000,"v":9},{"d":"1997-08-13","o":10000,"h":10000,"l":10000,"c":10000,"v":0},{"d":"1997-08-14","o":10250,"h":10250,"l":10250,"c":10250,"v":3},{"d":"1997-08-15","o":10250,"h":10250,"l":9750,"c":10000,"v":22},{"d":"1997-08-18","o":10000,"h":10000,"l":10000,"c":10000,"v":0},{"d":"1997-08-19","o":10000,"h":10500,"l":10000,"c":10000,"v":26},{"d":"1997-08-20","o":10250,"h":10500,"l":10250,"c":10500,"v":6},{"d":"1997-08-21","o":10000,"h":10250,"l":10000,"c":10125,"v":4},{"d":"1997-08-22","o":10000,"h":10000,"l":10000,"c":10000,"v":1},{"d":"1997-08-25","o":10000,"h":10000,"l":10000,"c":10000,"v":1},{"d":"1997-08-26","o":9750,"h":9875,"l":9625,"c":9625,"v":9},{"d":"1997-08-27","o":9625,"h":9625,"l":9625,"c":9625,"v":0},{"d":"1997-08-28","o":10125,"h":10125,"l":9625,"c":9625,"v":1},{"d":"1997-08-29","o":10125,"h":10125,"l":9500,"c":9500,"v":0},{"d":"1997-09-02","o":9500,"h":9500,"l":9500,"c":9500,"v":0},{"d":"1997-09-03","o":10000,"h":10000,"l":10000,"c":10000,"v":1},{"d":"1997-09-04","o":9500,"h":9500,"l":9500,"c":9500,"v":33},{"d":"1997-09-05","o":9625,"h":9750,"l":9500,"c":9500,"v":11},{"d":"1997-09-08","o":9500,"h":9750,"l":9500,"c":9500,"v":79},{"d":"1997-09-09","o":9500,"h":9750,"l":9500,"c":9500,"v":49},{"d":"1997-09-10","o":9125,"h":9500,"l":9000,"c":9000,"v":5},{"d":"1997-09-11","o":9187.5,"h":9250,"l":9000,"c":9000,"v":274},{"d":"1997-09-12","o":9000,"h":9250,"l":9000,"c":9000,"v":6},{"d":"1997-09-15","o":9250,"h":9250,"l":9000,"c":9250,"v":3},{"d":"1997-09-16","o":9250,"h":9250,"l":9125,"c":9250,"v":3},{"d":"1997-09-17","o":9000,"h":9000,"l":9000,"c":9000,"v":1},{"d":"1997-09-18","o":8750,"h":9250,"l":8750,"c":8750,"v":5},{"d":"1997-09-19","o":9250,"h":9250,"l":8750,"c":8750,"v":38},{"d":"1997-09-22","o":9000,"h":9000,"l":8750,"c":9000,"v":3},{"d":"1997-09-23","o":8625,"h":8625,"l":8625,"c":8625,"v":1},{"d":"1997-09-24","o":9000,"h":9000,"l":8750,"c":8750,"v":3},{"d":"1997-09-25","o":9000,"h":9000,"l":8625,"c":9000,"v":57},{"d":"1997-09-26","o":9000,"h":9000,"l":8625,"c":8750,"v":11},{"d":"1997-09-29","o":9000,"h":9000,"l":8750,"c":8937.5,"v":62},{"d":"1997-09-30","o":9250,"h":9250,"l":9125,"c":9125,"v":37},{"d":"1997-10-01","o":9250,"h":9500,"l":9000,"c":9500,"v":26},{"d":"1997-10-02","o":9250,"h":9375,"l":9000,"c":9250,"v":44},{"d":"1997-10-03","o":9625,"h":10750,"l":9437.5,"c":10250,"v":25},{"d":"1997-10-06","o":10250,"h":12500,"l":10250,"c":11500,"v":27},{"d":"1997-10-07","o":11750,"h":12375,"l":11500,"c":12250,"v":10},{"d":"1997-10-08","o":12250,"h":12375,"l":11875,"c":12250,"v":4},{"d":"1997-10-09","o":12000,"h":12000,"l":11750,"c":11750,"v":7},{"d":"1997-10-10","o":11250,"h":11750,"l":11125,"c":11500,"v":2},{"d":"1997-10-13","o":11500,"h":11750,"l":11375,"c":11750,"v":12},{"d":"1997-10-14","o":11750,"h":12250,"l":11750,"c":12000,"v":8},{"d":"1997-10-15","o":12250,"h":12250,"l":12000,"c":12000,"v":5},{"d":"1997-10-16","o":12000,"h":12000,"l":12000,"c":12000,"v":1},{"d":"1997-10-17","o":11875,"h":11875,"l":11625,"c":11625,"v":18},{"d":"1997-10-20","o":11625,"h":11750,"l":11625,"c":11625,"v":7},{"d":"1997-10-21","o":11625,"h":11750,"l":11625,"c":11625,"v":6},{"d":"1997-10-22","o":11875,"h":12500,"l":11875,"c":12375,"v":66},{"d":"1997-10-23","o":11750,"h":12500,"l":11750,"c":12250,"v":10},{"d":"1997-10-24","o":12750,"h":12750,"l":12000,"c":12312.5,"v":5},{"d":"1997-10-27","o":12375,"h":12375,"l":11500,"c":11500,"v":4},{"d":"1997-10-28","o":11000,"h":11750,"l":10750,"c":11750,"v":7},{"d":"1997-10-29","o":12000,"h":12000,"l":11562.5,"c":11562.5,"v":1},{"d":"1997-10-30","o":11250,"h":12000,"l":11250,"c":12000,"v":1},{"d":"1997-10-31","o":11500,"h":11750,"l":11250,"c":11750,"v":7},{"d":"1997-11-03","o":11500,"h":11750,"l":11500,"c":11625,"v":1},{"d":"1997-11-04","o":11750,"h":11750,"l":11250,"c":11500,"v":3},{"d":"1997-11-05","o":11500,"h":11531.25,"l":11250,"c":11250,"v":26},{"d":"1997-11-06","o":11250,"h":11500,"l":11000,"c":11375,"v":79},{"d":"1997-11-07","o":11250,"h":11500,"l":11000,"c":11250,"v":45},{"d":"1997-11-10","o":11000,"h":11000,"l":11000,"c":11000,"v":4},{"d":"1997-11-11","o":11000,"h":11000,"l":10500,"c":10500,"v":18},{"d":"1997-11-12","o":10750,"h":10750,"l":10250,"c":10250,"v":28},{"d":"1997-11-13","o":10000,"h":10000,"l":9750,"c":9750,"v":22},{"d":"1997-11-14","o":9875,"h":10000,"l":9875,"c":10000,"v":12},{"d":"1997-11-17","o":9750,"h":10250,"l":9750,"c":10000,"v":7},{"d":"1997-11-18","o":10250,"h":10250,"l":10000,"c":10250,"v":6},{"d":"1997-11-19","o":10125,"h":10500,"l":10125,"c":10500,"v":5},{"d":"1997-11-20","o":10500,"h":10500,"l":10500,"c":10500,"v":0},{"d":"1997-11-21","o":10000,"h":10000,"l":10000,"c":10000,"v":2},{"d":"1997-11-24","o":10125,"h":10125,"l":9875,"c":9875,"v":2},{"d":"1997-11-25","o":9875,"h":10125,"l":9875,"c":10125,"v":1},{"d":"1997-11-26","o":9750,"h":9750,"l":9750,"c":9750,"v":1},{"d":"1997-11-28","o":9750,"h":10125,"l":9750,"c":10125,"v":4},{"d":"1997-12-01","o":9750,"h":9750,"l":9750,"c":9750,"v":0},{"d":"1997-12-02","o":9500,"h":9500,"l":9500,"c":9500,"v":0},{"d":"1997-12-03","o":9375,"h":9375,"l":9000,"c":9125,"v":11},{"d":"1997-12-04","o":9000,"h":9000,"l":8250,"c":8500,"v":7},{"d":"1997-12-05","o":8250,"h":8875,"l":8250,"c":8875,"v":5},{"d":"1997-12-08","o":9000,"h":9250,"l":8750,"c":8750,"v":18},{"d":"1997-12-09","o":9125,"h":9125,"l":8000,"c":8500,"v":9},{"d":"1997-12-10","o":8500,"h":8625,"l":8500,"c":8562.5,"v":9},{"d":"1997-12-11","o":7812.5,"h":8375,"l":7812.5,"c":8000,"v":4},{"d":"1997-12-12","o":7750,"h":8000,"l":7750,"c":7750,"v":17},{"d":"1997-12-15","o":8000,"h":8000,"l":7750,"c":7750,"v":9},{"d":"1997-12-16","o":7250,"h":7500,"l":7250,"c":7375,"v":7},{"d":"1997-12-17","o":7000,"h":7000,"l":7000,"c":7000,"v":1},{"d":"1997-12-18","o":7000,"h":7500,"l":6500,"c":6500,"v":36},{"d":"1997-12-19","o":6500,"h":6500,"l":6000,"c":6250,"v":18},{"d":"1997-12-22","o":6250,"h":6750,"l":6250,"c":6500,"v":55},{"d":"1997-12-23","o":6437.5,"h":6437.5,"l":5500,"c":5875,"v":38},{"d":"1997-12-24","o":6250,"h":6250,"l":6000,"c":6000,"v":3},{"d":"1997-12-26","o":5875,"h":6000,"l":5875,"c":6000,"v":1},{"d":"1997-12-29","o":5750,"h":6250,"l":5500,"c":6250,"v":9},{"d":"1997-12-30","o":6250,"h":6375,"l":5750,"c":6125,"v":19},{"d":"1997-12-31","o":6125,"h":6250,"l":5750,"c":6250,"v":15},{"d":"1998-01-02","o":5750,"h":6125,"l":5750,"c":6125,"v":2},{"d":"1998-01-05","o":6125,"h":6125,"l":6000,"c":6000,"v":11},{"d":"1998-01-06","o":5625,"h":5750,"l":5625,"c":5750,"v":1},{"d":"1998-01-07","o":5625,"h":6000,"l":5625,"c":6000,"v":2},{"d":"1998-01-08","o":6000,"h":6000,"l":6000,"c":6000,"v":0},{"d":"1998-01-09","o":5687.5,"h":5687.5,"l":5687.5,"c":5687.5,"v":2},{"d":"1998-01-12","o":5500,"h":5500,"l":5500,"c":5500,"v":2},{"d":"1998-01-13","o":5000,"h":5250,"l":5000,"c":5250,"v":14},{"d":"1998-01-14","o":4875,"h":5000,"l":4875,"c":4875,"v":3},{"d":"1998-01-15","o":5375,"h":5625,"l":5250,"c":5375,"v":28},{"d":"1998-01-16","o":5500,"h":5500,"l":5500,"c":5500,"v":4},{"d":"1998-01-20","o":5250,"h":5500,"l":4500,"c":5500,"v":269},{"d":"1998-01-21","o":5500,"h":5500,"l":5375,"c":5500,"v":10},{"d":"1998-01-22","o":5250,"h":5500,"l":5250,"c":5500,"v":24},{"d":"1998-01-23","o":5375,"h":5375,"l":5375,"c":5375,"v":1},{"d":"1998-01-26","o":5312.5,"h":5375,"l":5250,"c":5375,"v":8},{"d":"1998-01-27","o":5375,"h":5375,"l":5375,"c":5375,"v":0},{"d":"1998-01-28","o":5125,"h":5125,"l":3750,"c":4000,"v":60},{"d":"1998-01-29","o":4250,"h":4500,"l":4000,"c":4000,"v":73},{"d":"1998-01-30","o":4250,"h":4250,"l":4000,"c":4250,"v":33},{"d":"1998-02-02","o":4250,"h":4500,"l":4125,"c":4250,"v":17},{"d":"1998-02-03","o":4187.5,"h":4250,"l":4125,"c":4187.5,"v":4},{"d":"1998-02-04","o":4250,"h":4250,"l":4187.5,"c":4187.5,"v":24},{"d":"1998-02-05","o":4125,"h":4312.5,"l":4125,"c":4187.5,"v":10},{"d":"1998-02-06","o":4312.5,"h":4312.5,"l":4062.5,"c":4062.5,"v":19},{"d":"1998-02-09","o":4000,"h":4000,"l":3875,"c":4000,"v":18},{"d":"1998-02-10","o":4062.5,"h":4062.5,"l":3937.5,"c":4000,"v":2},{"d":"1998-02-11","o":3875,"h":3875,"l":3812.5,"c":3875,"v":4},{"d":"1998-02-12","o":3875,"h":3875,"l":3750,"c":3750,"v":16},{"d":"1998-02-13","o":3500,"h":3500,"l":3437.5,"c":3437.5,"v":11},{"d":"1998-02-17","o":3562.5,"h":3562.5,"l":1875,"c":2375,"v":299},{"d":"1998-02-18","o":2500,"h":2625,"l":2250,"c":2500,"v":217},{"d":"1998-02-19","o":2625,"h":2625,"l":2312.5,"c":2312.5,"v":43},{"d":"1998-02-20","o":2500,"h":2500,"l":2437.5,"c":2437.5,"v":3},{"d":"1998-02-23","o":2500,"h":2500,"l":2437.5,"c":2437.5,"v":8},{"d":"1998-02-24","o":2500,"h":2500,"l":2500,"c":2500,"v":8},{"d":"1998-02-25","o":2625,"h":2625,"l":2375,"c":2375,"v":63},{"d":"1998-02-26","o":2250,"h":2375,"l":1750,"c":2000,"v":174},{"d":"1998-02-27","o":2062.5,"h":2062.5,"l":1750,"c":2000,"v":125},{"d":"1998-03-02","o":2000,"h":2062.5,"l":1875,"c":2000,"v":182},{"d":"1998-03-03","o":2062.5,"h":2062.5,"l":1750,"c":2062.5,"v":177},{"d":"1998-03-04","o":2125,"h":2125,"l":1750,"c":2031.25,"v":242},{"d":"1998-03-05","o":2125,"h":2125,"l":1750,"c":2000,"v":75},{"d":"1998-03-06","o":2125,"h":2500,"l":2000,"c":2437.5,"v":222},{"d":"1998-03-09","o":2437.5,"h":3875,"l":2437.5,"c":3375,"v":63},{"d":"1998-03-10","o":3125,"h":3500,"l":2750,"c":2812.5,"v":96},{"d":"1998-03-11","o":3000,"h":3625,"l":2750,"c":3250,"v":68},{"d":"1998-03-12","o":3375,"h":3437.5,"l":3250,"c":3437.5,"v":20},{"d":"1998-03-13","o":3625,"h":4250,"l":3500,"c":4062.5,"v":52},{"d":"1998-03-16","o":4000,"h":4000,"l":3875,"c":4000,"v":13},{"d":"1998-03-17","o":3875,"h":3875,"l":3000,"c":3125,"v":20},{"d":"1998-03-18","o":3250,"h":4437.5,"l":3250,"c":4000,"v":47},{"d":"1998-03-19","o":3875,"h":4000,"l":3437.5,"c":3625,"v":31},{"d":"1998-03-20","o":4000,"h":4000,"l":3750,"c":4000,"v":5},{"d":"1998-03-23","o":4000,"h":4500,"l":4000,"c":4500,"v":23},{"d":"1998-03-24","o":4750,"h":5000,"l":4250,"c":5000,"v":14},{"d":"1998-03-25","o":5000,"h":5000,"l":4500,"c":4625,"v":6},{"d":"1998-03-26","o":5000,"h":5000,"l":5000,"c":5000,"v":3},{"d":"1998-03-27","o":5000,"h":5687.5,"l":4500,"c":5687.5,"v":36},{"d":"1998-03-30","o":5687.5,"h":5875,"l":5312.5,"c":5500,"v":16},{"d":"1998-03-31","o":5500,"h":6187.5,"l":5500,"c":6000,"v":29},{"d":"1998-04-01","o":5500,"h":6250,"l":5500,"c":6000,"v":18},{"d":"1998-04-02","o":5750,"h":6000,"l":5750,"c":6000,"v":2},{"d":"1998-04-03","o":5750,"h":6000,"l":5750,"c":6000,"v":1},{"d":"1998-04-06","o":6000,"h":6000,"l":5750,"c":5750,"v":1},{"d":"1998-04-07","o":5500,"h":5500,"l":5000,"c":5250,"v":12},{"d":"1998-04-08","o":5625,"h":5750,"l":5500,"c":5500,"v":3},{"d":"1998-04-09","o":5500,"h":5750,"l":5250,"c":5500,"v":19},{"d":"1998-04-13","o":5375,"h":5375,"l":4875,"c":5000,"v":15},{"d":"1998-04-14","o":5250,"h":5375,"l":5000,"c":5000,"v":9},{"d":"1998-04-15","o":5000,"h":5125,"l":4875,"c":5000,"v":19},{"d":"1998-04-16","o":4875,"h":5125,"l":4750,"c":4750,"v":101},{"d":"1998-04-17","o":4750,"h":5000,"l":4125,"c":4125,"v":7},{"d":"1998-04-20","o":4125,"h":4125,"l":4125,"c":4125,"v":0},{"d":"1998-04-21","o":4000,"h":4000,"l":3000,"c":3500,"v":19},{"d":"1998-04-22","o":3125,"h":3125,"l":2625,"c":2750,"v":17},{"d":"1998-04-23","o":2937.5,"h":4000,"l":2875,"c":4000,"v":28},{"d":"1998-04-24","o":4000,"h":4000,"l":3500,"c":4000,"v":9},{"d":"1998-04-27","o":3500,"h":3875,"l":3500,"c":3875,"v":2},{"d":"1998-04-28","o":3500,"h":4000,"l":3500,"c":4000,"v":6},{"d":"1998-04-29","o":3375,"h":3750,"l":3125,"c":3750,"v":105},{"d":"1998-04-30","o":3750,"h":3750,"l":3375,"c":3750,"v":11},{"d":"1998-05-01","o":3250,"h":3750,"l":3250,"c":3750,"v":2},{"d":"1998-05-04","o":3750,"h":3875,"l":3625,"c":3875,"v":6},{"d":"1998-05-05","o":4000,"h":4250,"l":4000,"c":4125,"v":22},{"d":"1998-05-06","o":4000,"h":4000,"l":4000,"c":4000,"v":1},{"d":"1998-05-07","o":4000,"h":4000,"l":4000,"c":4000,"v":1},{"d":"1998-05-08","o":4000,"h":4000,"l":4000,"c":4000,"v":1},{"d":"1998-05-11","o":4000,"h":4000,"l":3750,"c":3750,"v":3},{"d":"1998-05-12","o":4000,"h":4000,"l":4000,"c":4000,"v":7},{"d":"1998-05-13","o":4000,"h":4000,"l":3875,"c":3875,"v":1},{"d":"1998-05-14","o":4000,"h":4375,"l":4000,"c":4375,"v":8},{"d":"1998-05-15","o":4375,"h":4375,"l":4375,"c":4375,"v":0},{"d":"1998-05-18","o":3750,"h":4375,"l":3625,"c":3625,"v":36},{"d":"1998-05-19","o":3875,"h":4000,"l":3875,"c":4000,"v":1},{"d":"1998-05-20","o":4000,"h":4125,"l":4000,"c":4125,"v":47},{"d":"1998-05-21","o":4062.5,"h":4125,"l":4000,"c":4000,"v":19},{"d":"1998-05-22","o":4062.5,"h":4125,"l":4000,"c":4000,"v":69},{"d":"1998-05-26","o":4125,"h":4125,"l":4000,"c":4000,"v":3},{"d":"1998-05-27","o":3750,"h":3750,"l":3187.5,"c":3375,"v":12},{"d":"1998-05-28","o":3125,"h":3500,"l":3000,"c":3000,"v":23},{"d":"1998-05-29","o":3125,"h":3125,"l":3000,"c":3000,"v":6},{"d":"1998-06-01","o":3125,"h":3125,"l":3000,"c":3000,"v":7},{"d":"1998-06-02","o":2750,"h":2750,"l":2375,"c":2625,"v":19},{"d":"1998-06-03","o":2625,"h":2625,"l":2375,"c":2437.5,"v":3},{"d":"1998-06-04","o":2375,"h":2375,"l":375,"c":625,"v":1377},{"d":"1998-06-05","o":750,"h":875,"l":687.5,"c":750,"v":270},{"d":"1998-06-08","o":750,"h":750,"l":687.5,"c":750,"v":74},{"d":"1998-06-09","o":875,"h":875,"l":687.5,"c":750,"v":54},{"d":"1998-06-10","o":687.5,"h":750,"l":687.5,"c":750,"v":30},{"d":"1998-06-11","o":750,"h":750,"l":687.5,"c":687.5,"v":43},{"d":"1998-06-12","o":687.5,"h":750,"l":625,"c":625,"v":34},{"d":"1998-06-15","o":687.5,"h":687.5,"l":625,"c":687.5,"v":16},{"d":"1998-06-16","o":750,"h":750,"l":625,"c":687.5,"v":37},{"d":"1998-06-17","o":687.5,"h":750,"l":625,"c":750,"v":13},{"d":"1998-06-18","o":625,"h":750,"l":625,"c":687.5,"v":16},{"d":"1998-06-19","o":687.5,"h":937.5,"l":687.5,"c":937.5,"v":342},{"d":"1998-06-22","o":937.5,"h":1000,"l":750,"c":750,"v":81},{"d":"1998-06-23","o":812.5,"h":812.5,"l":812.5,"c":812.5,"v":4},{"d":"1998-06-24","o":812.5,"h":812.5,"l":687.5,"c":687.5,"v":6},{"d":"1998-06-25","o":625,"h":750,"l":562.5,"c":625,"v":52},{"d":"1998-06-26","o":750,"h":750,"l":500,"c":625,"v":6},{"d":"1998-06-29","o":625,"h":625,"l":625,"c":625,"v":3},{"d":"1998-06-30","o":750,"h":875,"l":593.75,"c":750,"v":85},{"d":"1998-07-01","o":750,"h":812.5,"l":750,"c":750,"v":18},{"d":"1998-07-02","o":687.5,"h":937.5,"l":687.5,"c":750,"v":116},{"d":"1998-07-06","o":812.5,"h":1250,"l":812.5,"c":812.5,"v":69},{"d":"1998-07-07","o":937.5,"h":937.5,"l":875,"c":937.5,"v":6},{"d":"1998-07-08","o":937.5,"h":937.5,"l":812.5,"c":937.5,"v":17},{"d":"1998-07-09","o":937.5,"h":937.5,"l":812.5,"c":875,"v":20},{"d":"1998-07-10","o":875,"h":875,"l":750,"c":812.5,"v":5},{"d":"1998-07-13","o":812.5,"h":937.5,"l":812.5,"c":875,"v":8},{"d":"1998-07-14","o":875,"h":875,"l":812.5,"c":812.5,"v":14},{"d":"1998-07-15","o":812.5,"h":812.5,"l":812.5,"c":812.5,"v":0},{"d":"1998-07-16","o":781.25,"h":812.5,"l":750,"c":750,"v":7},{"d":"1998-07-17","o":875,"h":875,"l":750,"c":875,"v":36},{"d":"1998-07-20","o":875,"h":875,"l":750,"c":812.5,"v":10},{"d":"1998-07-21","o":875,"h":875,"l":750,"c":750,"v":3},{"d":"1998-07-22","o":750,"h":750,"l":750,"c":750,"v":2},{"d":"1998-07-23","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"1998-07-24","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"1998-07-27","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"1998-07-28","o":750,"h":750,"l":750,"c":750,"v":1},{"d":"1998-07-29","o":875,"h":875,"l":875,"c":875,"v":17},{"d":"1998-07-30","o":812.5,"h":812.5,"l":812.5,"c":812.5,"v":1},{"d":"1998-07-31","o":812.5,"h":812.5,"l":812.5,"c":812.5,"v":6},{"d":"1998-08-03","o":875,"h":875,"l":687.5,"c":687.5,"v":12},{"d":"1998-08-04","o":750,"h":750,"l":750,"c":750,"v":15},{"d":"1998-08-05","o":625,"h":625,"l":625,"c":625,"v":0},{"d":"1998-08-06","o":812.5,"h":2000,"l":687.5,"c":1062.5,"v":65},{"d":"1998-08-07","o":1187.5,"h":1500,"l":875,"c":875,"v":37},{"d":"1998-08-10","o":875,"h":875,"l":687.5,"c":750,"v":12},{"d":"1998-08-11","o":750,"h":875,"l":625,"c":625,"v":3},{"d":"1998-08-12","o":625,"h":625,"l":625,"c":625,"v":0},{"d":"1998-08-13","o":687.5,"h":687.5,"l":687.5,"c":687.5,"v":1},{"d":"1998-08-14","o":750,"h":750,"l":750,"c":750,"v":2},{"d":"1998-08-17","o":812.5,"h":812.5,"l":750,"c":750,"v":1},{"d":"1998-08-18","o":750,"h":812.5,"l":750,"c":750,"v":146},{"d":"1998-08-19","o":750,"h":750,"l":687.5,"c":687.5,"v":9},{"d":"1998-08-20","o":750,"h":750,"l":750,"c":750,"v":1},{"d":"1998-08-21","o":625,"h":625,"l":500,"c":625,"v":6},{"d":"1998-08-24","o":625,"h":625,"l":625,"c":625,"v":0},{"d":"1998-08-25","o":625,"h":625,"l":625,"c":625,"v":0},{"d":"1998-08-26","o":687.5,"h":687.5,"l":687.5,"c":687.5,"v":2},{"d":"1998-08-27","o":625,"h":625,"l":500,"c":500,"v":34},{"d":"1998-08-28","o":562.5,"h":562.5,"l":500,"c":500,"v":1},{"d":"1998-08-31","o":562.5,"h":562.5,"l":562.5,"c":562.5,"v":1},{"d":"1998-09-01","o":562.5,"h":562.5,"l":562.5,"c":562.5,"v":0},{"d":"1998-09-02","o":625,"h":625,"l":625,"c":625,"v":5},{"d":"1998-09-03","o":625,"h":625,"l":625,"c":625,"v":0},{"d":"1998-09-04","o":625,"h":625,"l":625,"c":625,"v":0},{"d":"1998-09-08","o":625,"h":625,"l":625,"c":625,"v":0},{"d":"1998-09-09","o":500,"h":562.5,"l":500,"c":500,"v":27},{"d":"1998-09-10","o":437.5,"h":500,"l":437.5,"c":500,"v":13},{"d":"1998-09-11","o":500,"h":500,"l":375,"c":437.5,"v":15},{"d":"1998-09-14","o":375,"h":375,"l":375,"c":375,"v":25},{"d":"1998-09-15","o":375,"h":375,"l":312.5,"c":312.5,"v":12},{"d":"1998-09-16","o":375,"h":375,"l":312.5,"c":312.5,"v":17},{"d":"1998-09-17","o":312.5,"h":375,"l":312.5,"c":375,"v":5},{"d":"1998-09-18","o":375,"h":437.5,"l":312.5,"c":312.5,"v":21},{"d":"1998-09-21","o":375,"h":500,"l":312.5,"c":500,"v":57},{"d":"1998-09-22","o":562.5,"h":562.5,"l":500,"c":500,"v":8},{"d":"1998-09-23","o":437.5,"h":437.5,"l":437.5,"c":437.5,"v":1},{"d":"1998-09-24","o":437.5,"h":437.5,"l":437.5,"c":437.5,"v":0},{"d":"1998-09-25","o":562.5,"h":562.5,"l":437.5,"c":437.5,"v":8},{"d":"1998-09-28","o":437.5,"h":437.5,"l":375,"c":375,"v":19},{"d":"1998-09-29","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"1998-09-30","o":312.5,"h":375,"l":187.5,"c":312.5,"v":283},{"d":"1998-10-01","o":312.5,"h":375,"l":250,"c":312.5,"v":981},{"d":"1998-10-02","o":312.5,"h":500,"l":312.5,"c":375,"v":72},{"d":"1998-10-05","o":375,"h":437.5,"l":375,"c":437.5,"v":2},{"d":"1998-10-06","o":437.5,"h":437.5,"l":250,"c":250,"v":21},{"d":"1998-10-07","o":312.5,"h":312.5,"l":250,"c":250,"v":13},{"d":"1998-10-08","o":250,"h":250,"l":187.5,"c":250,"v":108},{"d":"1998-10-09","o":312.5,"h":312.5,"l":312.5,"c":312.5,"v":8},{"d":"1998-10-12","o":312.5,"h":312.5,"l":312.5,"c":312.5,"v":7},{"d":"1998-10-13","o":312.5,"h":312.5,"l":312.5,"c":312.5,"v":25},{"d":"1998-10-14","o":312.5,"h":312.5,"l":250,"c":250,"v":60},{"d":"1998-10-15","o":281.25,"h":281.25,"l":281.25,"c":281.25,"v":3},{"d":"1998-10-16","o":375,"h":375,"l":312.5,"c":312.5,"v":228},{"d":"1998-10-19","o":300,"h":300,"l":250,"c":250,"v":53},{"d":"1998-10-20","o":250,"h":250,"l":225,"c":250,"v":16},{"d":"1998-10-21","o":225,"h":262.5,"l":225,"c":250,"v":638},{"d":"1998-10-22","o":262.5,"h":262.5,"l":262.5,"c":262.5,"v":5},{"d":"1998-10-23","o":237.5,"h":250,"l":200,"c":200,"v":166},{"d":"1998-10-26","o":237.5,"h":237.5,"l":225,"c":237.5,"v":100},{"d":"1998-10-27","o":237.5,"h":250,"l":231.25,"c":250,"v":120},{"d":"1998-10-28","o":275,"h":275,"l":225,"c":262.5,"v":902},{"d":"1998-10-29","o":262.5,"h":262.5,"l":225,"c":262.5,"v":37},{"d":"1998-10-30","o":262.5,"h":262.5,"l":262.5,"c":262.5,"v":13},{"d":"1998-11-02","o":262.5,"h":281.25,"l":262.5,"c":275,"v":193},{"d":"1998-11-03","o":287.5,"h":287.5,"l":275,"c":275,"v":21},{"d":"1998-11-04","o":287.5,"h":287.5,"l":262.5,"c":268.75,"v":8},{"d":"1998-11-05","o":275,"h":275,"l":262.5,"c":262.5,"v":228},{"d":"1998-11-06","o":268.75,"h":275,"l":243.75,"c":243.75,"v":49},{"d":"1998-11-09","o":275,"h":275,"l":225,"c":225,"v":107},{"d":"1998-11-10","o":275,"h":287.5,"l":250,"c":275,"v":382},{"d":"1998-11-11","o":275,"h":325,"l":275,"c":325,"v":119},{"d":"1998-11-12","o":312.5,"h":312.5,"l":300,"c":300,"v":122},{"d":"1998-11-13","o":300,"h":306.25,"l":300,"c":300,"v":68},{"d":"1998-11-16","o":300,"h":300,"l":250,"c":250,"v":143},{"d":"1998-11-17","o":275,"h":275,"l":256.25,"c":256.25,"v":14},{"d":"1998-11-18","o":250,"h":287.5,"l":200,"c":287.5,"v":95},{"d":"1998-11-19","o":250,"h":300,"l":250,"c":262.5,"v":181},{"d":"1998-11-20","o":300,"h":300,"l":275,"c":300,"v":126},{"d":"1998-11-23","o":300,"h":300,"l":275,"c":300,"v":47},{"d":"1998-11-24","o":300,"h":312.5,"l":287.5,"c":300,"v":156},{"d":"1998-11-25","o":325,"h":325,"l":300,"c":312.5,"v":39},{"d":"1998-11-27","o":325,"h":350,"l":325,"c":350,"v":11},{"d":"1998-11-30","o":325,"h":725,"l":325,"c":600,"v":263},{"d":"1998-12-01","o":675,"h":1175,"l":600,"c":1050,"v":289},{"d":"1998-12-02","o":1150,"h":2387.5,"l":1150,"c":1675,"v":1265},{"d":"1998-12-03","o":1450,"h":2000,"l":1450,"c":1750,"v":460},{"d":"1998-12-04","o":1700,"h":1700,"l":1000,"c":1150,"v":440},{"d":"1998-12-07","o":1187.5,"h":1187.5,"l":1025,"c":1025,"v":105},{"d":"1998-12-08","o":1000,"h":1000,"l":600,"c":806.25,"v":301},{"d":"1998-12-09","o":800,"h":800,"l":550,"c":718.75,"v":236},{"d":"1998-12-10","o":600,"h":650,"l":600,"c":625,"v":36},{"d":"1998-12-11","o":650,"h":650,"l":600,"c":625,"v":97},{"d":"1998-12-14","o":650,"h":712.5,"l":612.5,"c":612.5,"v":58},{"d":"1998-12-15","o":650,"h":1075,"l":650,"c":912.5,"v":226},{"d":"1998-12-16","o":975,"h":1187.5,"l":875,"c":987.5,"v":531},{"d":"1998-12-17","o":987.5,"h":1000,"l":875,"c":875,"v":55},{"d":"1998-12-18","o":700,"h":875,"l":700,"c":812.5,"v":102},{"d":"1998-12-21","o":725,"h":800,"l":687.5,"c":712.5,"v":51},{"d":"1998-12-22","o":775,"h":875,"l":775,"c":800,"v":46},{"d":"1998-12-23","o":850,"h":1200,"l":850,"c":1000,"v":304},{"d":"1998-12-24","o":975,"h":1062.5,"l":975,"c":981.25,"v":21},{"d":"1998-12-28","o":1050,"h":1050,"l":900,"c":912.5,"v":9},{"d":"1998-12-29","o":850,"h":862.5,"l":837.5,"c":850,"v":54},{"d":"1998-12-30","o":837.5,"h":837.5,"l":837.5,"c":837.5,"v":13},{"d":"1998-12-31","o":831.25,"h":831.25,"l":712.5,"c":712.5,"v":101},{"d":"1999-01-04","o":725,"h":1000,"l":725,"c":887.5,"v":94},{"d":"1999-01-05","o":800,"h":950,"l":800,"c":925,"v":14},{"d":"1999-01-06","o":900,"h":900,"l":806.25,"c":900,"v":14},{"d":"1999-01-07","o":950,"h":1018.75,"l":900,"c":1000,"v":101},{"d":"1999-01-08","o":1000,"h":1175,"l":1000,"c":1175,"v":134},{"d":"1999-01-11","o":1175,"h":1225,"l":1050,"c":1150,"v":203},{"d":"1999-01-12","o":1175,"h":1200,"l":1150,"c":1200,"v":66},{"d":"1999-01-13","o":1150,"h":1193.75,"l":1150,"c":1150,"v":21},{"d":"1999-01-14","o":1200,"h":1268.75,"l":1175,"c":1262.5,"v":161},{"d":"1999-01-15","o":1262.5,"h":1275,"l":1225,"c":1262.5,"v":87},{"d":"1999-01-19","o":1275,"h":1400,"l":1275,"c":1400,"v":80},{"d":"1999-01-20","o":1425,"h":1550,"l":1300,"c":1300,"v":134},{"d":"1999-01-21","o":1300,"h":1300,"l":1187.5,"c":1275,"v":28},{"d":"1999-01-22","o":1375,"h":1375,"l":1350,"c":1350,"v":40},{"d":"1999-01-25","o":1400,"h":1525,"l":1400,"c":1450,"v":56},{"d":"1999-01-26","o":1500,"h":1500,"l":1250,"c":1250,"v":28},{"d":"1999-01-27","o":1362.5,"h":1425,"l":1300,"c":1375,"v":116},{"d":"1999-01-28","o":1400,"h":1425,"l":1325,"c":1325,"v":32},{"d":"1999-01-29","o":1300,"h":1400,"l":1300,"c":1300,"v":352},{"d":"1999-02-01","o":1212.5,"h":1300,"l":1212.5,"c":1300,"v":24},{"d":"1999-02-02","o":1212.5,"h":1262.5,"l":1200,"c":1262.5,"v":19},{"d":"1999-02-03","o":1200,"h":1200,"l":1137.5,"c":1137.5,"v":13},{"d":"1999-02-04","o":1200,"h":1212.5,"l":1037.5,"c":1037.5,"v":72},{"d":"1999-02-05","o":1000,"h":1100,"l":1000,"c":1100,"v":13},{"d":"1999-02-08","o":1112.5,"h":1112.5,"l":962.5,"c":1087.5,"v":15},{"d":"1999-02-09","o":1112.5,"h":1175,"l":1100,"c":1100,"v":427},{"d":"1999-02-10","o":950,"h":1125,"l":900,"c":1100,"v":228},{"d":"1999-02-11","o":1125,"h":1225,"l":1125,"c":1225,"v":34},{"d":"1999-02-12","o":1200,"h":1450,"l":1200,"c":1350,"v":105},{"d":"1999-02-16","o":1375,"h":1500,"l":1350,"c":1400,"v":196},{"d":"1999-02-17","o":1425,"h":1437.5,"l":1418.75,"c":1437.5,"v":23},{"d":"1999-02-18","o":1406.25,"h":1412.5,"l":1362.5,"c":1375,"v":36},{"d":"1999-02-19","o":1387.5,"h":1387.5,"l":1387.5,"c":1387.5,"v":5},{"d":"1999-02-22","o":1350,"h":1375,"l":1350,"c":1375,"v":30},{"d":"1999-02-23","o":1425,"h":1425,"l":1350,"c":1350,"v":134},{"d":"1999-02-24","o":1306.25,"h":1306.25,"l":1306.25,"c":1306.25,"v":2},{"d":"1999-02-25","o":1375,"h":1500,"l":1350,"c":1450,"v":443},{"d":"1999-02-26","o":1450,"h":1450,"l":1450,"c":1450,"v":0},{"d":"1999-03-01","o":1356.25,"h":1443.75,"l":1356.25,"c":1443.75,"v":6},{"d":"1999-03-02","o":1356.25,"h":1450,"l":1337.5,"c":1337.5,"v":40},{"d":"1999-03-03","o":1400,"h":1425,"l":1400,"c":1400,"v":29},{"d":"1999-03-04","o":1393.75,"h":1425,"l":1362.5,"c":1362.5,"v":121},{"d":"1999-03-05","o":1362.5,"h":1425,"l":1362.5,"c":1387.5,"v":61},{"d":"1999-03-08","o":1350,"h":1350,"l":1200,"c":1325,"v":12},{"d":"1999-03-09","o":1306.25,"h":1306.25,"l":1306.25,"c":1306.25,"v":10},{"d":"1999-03-10","o":1400,"h":1450,"l":1375,"c":1425,"v":60},{"d":"1999-03-11","o":1500,"h":1550,"l":1325,"c":1325,"v":148},{"d":"1999-03-12","o":1325,"h":1475,"l":1325,"c":1450,"v":150},{"d":"1999-03-15","o":1450,"h":1600,"l":1425,"c":1550,"v":353},{"d":"1999-03-16","o":1550,"h":1800,"l":1550,"c":1800,"v":167},{"d":"1999-03-17","o":1850,"h":1850,"l":1800,"c":1800,"v":32},{"d":"1999-03-18","o":1800,"h":1925,"l":1800,"c":1850,"v":56},{"d":"1999-03-19","o":1850,"h":2125,"l":1850,"c":2000,"v":268},{"d":"1999-03-22","o":2050,"h":2125,"l":2000,"c":2125,"v":141},{"d":"1999-03-23","o":2125,"h":2125,"l":2075,"c":2100,"v":71},{"d":"1999-03-24","o":2100,"h":2350,"l":1600,"c":1900,"v":292},{"d":"1999-03-25","o":2000,"h":2075,"l":1950,"c":1950,"v":163},{"d":"1999-03-26","o":1900,"h":2050,"l":1900,"c":2000,"v":145},{"d":"1999-03-29","o":2150,"h":2175,"l":1925,"c":2150,"v":157},{"d":"1999-03-30","o":2175,"h":2212.5,"l":2137.5,"c":2137.5,"v":43},{"d":"1999-03-31","o":2100,"h":2100,"l":2000,"c":2100,"v":10},{"d":"1999-04-01","o":2000,"h":2100,"l":1900,"c":1900,"v":31},{"d":"1999-04-05","o":2100,"h":2100,"l":1950,"c":1950,"v":20},{"d":"1999-04-06","o":1950,"h":1975,"l":1900,"c":1900,"v":37},{"d":"1999-04-07","o":1850,"h":1850,"l":1650,"c":1700,"v":18},{"d":"1999-04-08","o":1700,"h":1775,"l":1700,"c":1775,"v":2},{"d":"1999-04-09","o":1750,"h":1750,"l":1750,"c":1750,"v":7},{"d":"1999-04-12","o":1550,"h":2000,"l":1550,"c":1850,"v":94},{"d":"1999-04-13","o":1825,"h":1825,"l":1725,"c":1725,"v":12},{"d":"1999-04-14","o":1675,"h":1875,"l":1650,"c":1800,"v":178},{"d":"1999-04-15","o":2000,"h":2025,"l":1925,"c":2000,"v":102},{"d":"1999-04-16","o":2025,"h":2100,"l":2012.5,"c":2012.5,"v":13},{"d":"1999-04-19","o":2100,"h":2100,"l":1950,"c":2050,"v":127},{"d":"1999-04-20","o":1925,"h":1925,"l":1850,"c":1850,"v":16},{"d":"1999-04-21","o":1850,"h":1850,"l":1850,"c":1850,"v":0},{"d":"1999-04-22","o":1862.5,"h":1900,"l":1862.5,"c":1900,"v":20},{"d":"1999-04-23","o":1800,"h":1800,"l":1800,"c":1800,"v":5},{"d":"1999-04-26","o":1800,"h":1850,"l":1750,"c":1850,"v":8},{"d":"1999-04-27","o":1775,"h":1850,"l":1775,"c":1850,"v":9},{"d":"1999-04-28","o":1775,"h":1850,"l":1775,"c":1825,"v":14},{"d":"1999-04-29","o":1800,"h":1850,"l":1800,"c":1850,"v":11},{"d":"1999-04-30","o":1825,"h":1825,"l":1825,"c":1825,"v":1},{"d":"1999-05-03","o":2000,"h":2000,"l":2000,"c":2000,"v":1},{"d":"1999-05-04","o":1987.5,"h":2000,"l":1950,"c":2000,"v":24},{"d":"1999-05-05","o":2000,"h":2050,"l":1950,"c":2050,"v":23},{"d":"1999-05-06","o":1700,"h":2050,"l":1700,"c":2050,"v":33},{"d":"1999-05-07","o":2000,"h":2000,"l":1862.5,"c":2000,"v":27},{"d":"1999-05-10","o":2000,"h":2000,"l":2000,"c":2000,"v":0},{"d":"1999-05-11","o":1837.5,"h":1900,"l":1837.5,"c":1837.5,"v":13},{"d":"1999-05-12","o":1837.5,"h":1900,"l":1837.5,"c":1900,"v":5},{"d":"1999-05-13","o":1900,"h":2000,"l":1875,"c":1900,"v":9},{"d":"1999-05-14","o":1887.5,"h":1950,"l":1887.5,"c":1950,"v":17},{"d":"1999-05-17","o":1875,"h":2000,"l":1875,"c":2000,"v":2},{"d":"1999-05-18","o":2025,"h":2050,"l":2000,"c":2050,"v":67},{"d":"1999-05-19","o":2050,"h":2200,"l":2050,"c":2175,"v":41},{"d":"1999-05-20","o":2412.5,"h":2550,"l":2225,"c":2275,"v":41},{"d":"1999-05-21","o":2250,"h":2250,"l":2200,"c":2200,"v":10},{"d":"1999-05-24","o":2100,"h":2100,"l":1850,"c":1850,"v":19},{"d":"1999-05-25","o":1825,"h":1825,"l":1625,"c":1625,"v":20},{"d":"1999-05-26","o":1625,"h":1625,"l":1625,"c":1625,"v":8},{"d":"1999-05-27","o":1625,"h":1625,"l":1625,"c":1625,"v":0},{"d":"1999-05-28","o":1625,"h":1625,"l":1625,"c":1625,"v":1},{"d":"1999-06-01","o":1625,"h":1625,"l":1625,"c":1625,"v":0},{"d":"1999-06-02","o":1625,"h":1625,"l":1625,"c":1625,"v":3},{"d":"1999-06-03","o":1625,"h":1625,"l":1625,"c":1625,"v":0},{"d":"1999-06-04","o":1625,"h":1625,"l":1625,"c":1625,"v":1},{"d":"1999-06-07","o":1775,"h":1800,"l":1775,"c":1800,"v":1},{"d":"1999-06-08","o":1825,"h":1825,"l":1825,"c":1825,"v":1},{"d":"1999-06-09","o":1762.5,"h":1875,"l":1762.5,"c":1875,"v":7},{"d":"1999-06-10","o":1850,"h":1850,"l":1850,"c":1850,"v":1},{"d":"1999-06-11","o":1775,"h":1825,"l":1775,"c":1825,"v":9},{"d":"1999-06-14","o":1850,"h":1850,"l":1850,"c":1850,"v":1},{"d":"1999-06-15","o":1850,"h":1850,"l":1850,"c":1850,"v":0},{"d":"1999-06-16","o":1825,"h":1825,"l":1825,"c":1825,"v":8},{"d":"1999-06-17","o":1825,"h":1825,"l":1825,"c":1825,"v":6},{"d":"1999-06-18","o":1825,"h":1825,"l":1800,"c":1800,"v":84},{"d":"1999-06-21","o":1800,"h":1800,"l":1800,"c":1800,"v":0},{"d":"1999-06-22","o":1800,"h":1800,"l":1725,"c":1725,"v":8},{"d":"1999-06-23","o":1725,"h":1762.5,"l":1625,"c":1625,"v":5},{"d":"1999-06-24","o":1625,"h":1625,"l":1625,"c":1625,"v":2},{"d":"1999-06-25","o":1625,"h":1625,"l":1625,"c":1625,"v":2},{"d":"1999-06-28","o":1625,"h":1625,"l":1625,"c":1625,"v":5},{"d":"1999-06-29","o":1625,"h":1625,"l":1625,"c":1625,"v":0},{"d":"1999-06-30","o":1625,"h":1625,"l":1625,"c":1625,"v":0},{"d":"1999-07-01","o":1625,"h":1625,"l":1600,"c":1625,"v":7},{"d":"1999-07-02","o":1575,"h":1575,"l":1525,"c":1525,"v":20},{"d":"1999-07-06","o":1525,"h":1525,"l":1475,"c":1475,"v":61},{"d":"1999-07-07","o":1450,"h":1450,"l":1450,"c":1450,"v":5},{"d":"1999-07-08","o":1450,"h":1450,"l":1450,"c":1450,"v":6},{"d":"1999-07-09","o":1450,"h":1450,"l":1450,"c":1450,"v":12},{"d":"1999-07-12","o":1450,"h":1450,"l":1450,"c":1450,"v":0},{"d":"1999-07-13","o":1475,"h":1475,"l":1475,"c":1475,"v":3},{"d":"1999-07-14","o":1475,"h":1475,"l":1475,"c":1475,"v":0},{"d":"1999-07-15","o":1475,"h":1475,"l":1475,"c":1475,"v":0},{"d":"1999-07-16","o":1450,"h":1450,"l":1450,"c":1450,"v":1},{"d":"1999-07-19","o":1450,"h":1450,"l":1375,"c":1375,"v":11},{"d":"1999-07-20","o":1375,"h":1375,"l":1275,"c":1275,"v":18},{"d":"1999-07-21","o":1275,"h":1275,"l":1225,"c":1225,"v":8},{"d":"1999-07-22","o":1275,"h":1275,"l":1225,"c":1225,"v":8},{"d":"1999-07-23","o":1325,"h":1325,"l":1325,"c":1325,"v":1},{"d":"1999-07-26","o":1225,"h":1268.75,"l":1175,"c":1187.5,"v":51},{"d":"1999-07-27","o":1206.25,"h":1206.25,"l":1187.5,"c":1187.5,"v":16},{"d":"1999-07-28","o":1187.5,"h":1187.5,"l":1175,"c":1175,"v":10},{"d":"1999-07-29","o":1200,"h":1200,"l":1075,"c":1075,"v":13},{"d":"1999-07-30","o":1150,"h":1150,"l":1075,"c":1075,"v":17},{"d":"1999-08-02","o":1075,"h":1075,"l":1075,"c":1075,"v":6},{"d":"1999-08-03","o":1050,"h":1050,"l":1050,"c":1050,"v":6},{"d":"1999-08-04","o":1050,"h":1050,"l":1025,"c":1025,"v":3},{"d":"1999-08-05","o":1025,"h":1025,"l":975,"c":1000,"v":25},{"d":"1999-08-06","o":975,"h":975,"l":975,"c":975,"v":1},{"d":"1999-08-09","o":937.5,"h":937.5,"l":937.5,"c":937.5,"v":4},{"d":"1999-08-10","o":937.5,"h":937.5,"l":937.5,"c":937.5,"v":0},{"d":"1999-08-11","o":937.5,"h":937.5,"l":937.5,"c":937.5,"v":0},{"d":"1999-08-12","o":937.5,"h":937.5,"l":937.5,"c":937.5,"v":0},{"d":"1999-08-13","o":950,"h":950,"l":950,"c":950,"v":1},{"d":"1999-08-16","o":950,"h":950,"l":950,"c":950,"v":0},{"d":"1999-08-17","o":950,"h":950,"l":950,"c":950,"v":0},{"d":"1999-08-18","o":950,"h":950,"l":900,"c":900,"v":9},{"d":"1999-08-19","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"1999-08-20","o":900,"h":900,"l":900,"c":900,"v":1},{"d":"1999-08-23","o":900,"h":1000,"l":900,"c":1000,"v":1},{"d":"1999-08-24","o":1000,"h":1000,"l":1000,"c":1000,"v":0},{"d":"1999-08-25","o":1000,"h":1000,"l":1000,"c":1000,"v":0},{"d":"1999-08-26","o":1043.75,"h":1043.75,"l":1025,"c":1025,"v":6},{"d":"1999-08-27","o":1025,"h":1025,"l":1025,"c":1025,"v":0},{"d":"1999-08-30","o":1012.5,"h":1012.5,"l":925,"c":925,"v":13},{"d":"1999-08-31","o":925,"h":925,"l":806.25,"c":825,"v":33},{"d":"1999-09-01","o":825,"h":825,"l":825,"c":825,"v":0},{"d":"1999-09-02","o":825,"h":825,"l":825,"c":825,"v":0},{"d":"1999-09-03","o":825,"h":825,"l":825,"c":825,"v":0},{"d":"1999-09-07","o":975,"h":1012.5,"l":968.75,"c":1000,"v":66},{"d":"1999-09-08","o":1000,"h":1000,"l":1000,"c":1000,"v":5},{"d":"1999-09-09","o":1025,"h":1050,"l":1025,"c":1050,"v":9},{"d":"1999-09-10","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"1999-09-13","o":1075,"h":1075,"l":1050,"c":1050,"v":21},{"d":"1999-09-14","o":1037.5,"h":1075,"l":925,"c":1006.25,"v":110},{"d":"1999-09-15","o":1025,"h":1037.5,"l":993.75,"c":1000,"v":29},{"d":"1999-09-16","o":1200,"h":1450,"l":1150,"c":1387.5,"v":49},{"d":"1999-09-17","o":1387.5,"h":1412.5,"l":1112.5,"c":1175,"v":86},{"d":"1999-09-20","o":1200,"h":1300,"l":1200,"c":1300,"v":31},{"d":"1999-09-21","o":1337.5,"h":1337.5,"l":1337.5,"c":1337.5,"v":3},{"d":"1999-09-22","o":1337.5,"h":1337.5,"l":1212.5,"c":1325,"v":26},{"d":"1999-09-23","o":1375,"h":1400,"l":1375,"c":1400,"v":2},{"d":"1999-09-24","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"1999-09-27","o":1300,"h":1300,"l":1300,"c":1300,"v":9},{"d":"1999-09-28","o":1375,"h":1450,"l":1375,"c":1400,"v":14},{"d":"1999-09-29","o":1400,"h":1400,"l":1400,"c":1400,"v":1},{"d":"1999-09-30","o":1475,"h":1475,"l":1475,"c":1475,"v":2},{"d":"1999-10-01","o":1475,"h":1587.5,"l":1475,"c":1512.5,"v":54},{"d":"1999-10-04","o":1550,"h":1575,"l":1525,"c":1525,"v":11},{"d":"1999-10-05","o":1525,"h":1525,"l":1525,"c":1525,"v":0},{"d":"1999-10-06","o":1525,"h":1525,"l":1525,"c":1525,"v":0},{"d":"1999-10-07","o":1525,"h":1525,"l":1525,"c":1525,"v":0},{"d":"1999-10-08","o":1506.25,"h":1506.25,"l":1506.25,"c":1506.25,"v":1},{"d":"1999-10-11","o":1506.25,"h":1506.25,"l":1506.25,"c":1506.25,"v":0},{"d":"1999-10-12","o":1556.25,"h":1556.25,"l":1506.25,"c":1506.25,"v":4},{"d":"1999-10-13","o":1481.25,"h":1543.75,"l":1481.25,"c":1543.75,"v":10},{"d":"1999-10-14","o":1487.5,"h":1487.5,"l":1400,"c":1425,"v":25},{"d":"1999-10-15","o":1425,"h":1425,"l":1425,"c":1425,"v":18},{"d":"1999-10-18","o":1425,"h":1425,"l":1175,"c":1218.75,"v":43},{"d":"1999-10-19","o":1250,"h":1400,"l":1237.5,"c":1400,"v":127},{"d":"1999-10-20","o":1375,"h":1375,"l":1375,"c":1375,"v":1},{"d":"1999-10-21","o":1362.5,"h":1362.5,"l":1362.5,"c":1362.5,"v":25},{"d":"1999-10-22","o":1362.5,"h":1362.5,"l":1362.5,"c":1362.5,"v":5},{"d":"1999-10-25","o":1337.5,"h":1337.5,"l":1337.5,"c":1337.5,"v":3},{"d":"1999-10-26","o":1337.5,"h":1350,"l":1337.5,"c":1350,"v":5},{"d":"1999-10-27","o":1337.5,"h":1337.5,"l":1337.5,"c":1337.5,"v":1},{"d":"1999-10-28","o":1337.5,"h":1337.5,"l":1337.5,"c":1337.5,"v":7},{"d":"1999-10-29","o":1337.5,"h":1337.5,"l":1337.5,"c":1337.5,"v":0},{"d":"1999-11-01","o":1387.5,"h":1390.62,"l":1362.5,"c":1362.5,"v":30},{"d":"1999-11-02","o":1362.5,"h":1362.5,"l":1362.5,"c":1362.5,"v":0},{"d":"1999-11-03","o":1362.5,"h":1362.5,"l":1362.5,"c":1362.5,"v":1},{"d":"1999-11-04","o":1353.12,"h":1353.12,"l":1181.25,"c":1181.25,"v":38},{"d":"1999-11-05","o":1212.5,"h":1212.5,"l":1212.5,"c":1212.5,"v":2},{"d":"1999-11-08","o":1212.5,"h":1212.5,"l":1212.5,"c":1212.5,"v":1},{"d":"1999-11-09","o":1212.5,"h":1212.5,"l":1212.5,"c":1212.5,"v":0},{"d":"1999-11-10","o":1212.5,"h":1212.5,"l":1212.5,"c":1212.5,"v":0},{"d":"1999-11-11","o":1200,"h":1200,"l":1200,"c":1200,"v":7},{"d":"1999-11-12","o":1225,"h":1225,"l":1212.5,"c":1212.5,"v":7},{"d":"1999-11-15","o":1231.25,"h":1231.25,"l":1212.5,"c":1212.5,"v":7},{"d":"1999-11-16","o":1212.5,"h":1275,"l":1212.5,"c":1275,"v":3},{"d":"1999-11-17","o":1243.75,"h":1243.75,"l":1212.5,"c":1212.5,"v":5},{"d":"1999-11-18","o":1212.5,"h":1212.5,"l":1212.5,"c":1212.5,"v":5},{"d":"1999-11-19","o":1225,"h":1225,"l":1225,"c":1225,"v":15},{"d":"1999-11-22","o":1243.75,"h":1243.75,"l":1243.75,"c":1243.75,"v":1},{"d":"1999-11-23","o":1212.5,"h":1225,"l":1212.5,"c":1225,"v":6},{"d":"1999-11-24","o":1225,"h":1225,"l":1225,"c":1225,"v":0},{"d":"1999-11-26","o":1225,"h":1225,"l":1225,"c":1225,"v":0},{"d":"1999-11-29","o":1256.25,"h":1256.25,"l":1237.5,"c":1237.5,"v":6},{"d":"1999-11-30","o":1237.5,"h":1237.5,"l":1237.5,"c":1237.5,"v":1},{"d":"1999-12-01","o":1225,"h":1225,"l":1200,"c":1200,"v":13},{"d":"1999-12-02","o":1137.5,"h":1137.5,"l":1075,"c":1075,"v":15},{"d":"1999-12-03","o":1075,"h":1075,"l":1075,"c":1075,"v":9},{"d":"1999-12-06","o":1075,"h":1075,"l":1075,"c":1075,"v":1},{"d":"1999-12-07","o":1075,"h":1075,"l":975,"c":1000,"v":4},{"d":"1999-12-08","o":1031.25,"h":1031.25,"l":1031.25,"c":1031.25,"v":1},{"d":"1999-12-09","o":1031.25,"h":1031.25,"l":1031.25,"c":1031.25,"v":4},{"d":"1999-12-10","o":1137.5,"h":1137.5,"l":1025,"c":1025,"v":12},{"d":"1999-12-13","o":1100,"h":1100,"l":950,"c":950,"v":3},{"d":"1999-12-14","o":1000,"h":1050,"l":1000,"c":1050,"v":64},{"d":"1999-12-15","o":1050,"h":1050,"l":1050,"c":1050,"v":2},{"d":"1999-12-16","o":1050,"h":1050,"l":1050,"c":1050,"v":5},{"d":"1999-12-17","o":1050,"h":1050,"l":1050,"c":1050,"v":8},{"d":"1999-12-20","o":1050,"h":1050,"l":1000,"c":1012.5,"v":24},{"d":"1999-12-21","o":1012.5,"h":1012.5,"l":987.5,"c":987.5,"v":6},{"d":"1999-12-22","o":987.5,"h":987.5,"l":987.5,"c":987.5,"v":0},{"d":"1999-12-23","o":975,"h":975,"l":975,"c":975,"v":5},{"d":"1999-12-27","o":975,"h":975,"l":975,"c":975,"v":2},{"d":"1999-12-28","o":962.5,"h":962.5,"l":962.5,"c":962.5,"v":9},{"d":"1999-12-29","o":956.25,"h":956.25,"l":956.25,"c":956.25,"v":1},{"d":"1999-12-30","o":956.25,"h":956.25,"l":937.5,"c":950,"v":12},{"d":"1999-12-31","o":950,"h":950,"l":950,"c":950,"v":0},{"d":"2000-01-03","o":943.75,"h":943.75,"l":900,"c":900,"v":28},{"d":"2000-01-04","o":875,"h":925,"l":875,"c":875,"v":26},{"d":"2000-01-05","o":875,"h":875,"l":875,"c":875,"v":1},{"d":"2000-01-06","o":875,"h":875,"l":875,"c":875,"v":11},{"d":"2000-01-07","o":875,"h":875,"l":875,"c":875,"v":2},{"d":"2000-01-10","o":875,"h":875,"l":875,"c":875,"v":0},{"d":"2000-01-11","o":875,"h":875,"l":875,"c":875,"v":0},{"d":"2000-01-12","o":900,"h":900,"l":900,"c":900,"v":1},{"d":"2000-01-13","o":900,"h":900,"l":900,"c":900,"v":2},{"d":"2000-01-14","o":1000,"h":1000,"l":1000,"c":1000,"v":5},{"d":"2000-01-18","o":1075,"h":1075,"l":1037.5,"c":1037.5,"v":5},{"d":"2000-01-19","o":1037.5,"h":1037.5,"l":1037.5,"c":1037.5,"v":0},{"d":"2000-01-20","o":1050,"h":1050,"l":1037.5,"c":1050,"v":13},{"d":"2000-01-21","o":1125,"h":1125,"l":1100,"c":1100,"v":4},{"d":"2000-01-24","o":1100,"h":1100,"l":1100,"c":1100,"v":1},{"d":"2000-01-25","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2000-01-26","o":1175,"h":1700,"l":1175,"c":1556.25,"v":145},{"d":"2000-01-27","o":1637.5,"h":1650,"l":1462.5,"c":1462.5,"v":70},{"d":"2000-01-28","o":1475,"h":1475,"l":1462.5,"c":1462.5,"v":17},{"d":"2000-01-31","o":1462.5,"h":1462.5,"l":1462.5,"c":1462.5,"v":1},{"d":"2000-02-01","o":1550,"h":1550,"l":1487.5,"c":1487.5,"v":2},{"d":"2000-02-02","o":1450,"h":1450,"l":1450,"c":1450,"v":1},{"d":"2000-02-03","o":1450,"h":1450,"l":1237.5,"c":1237.5,"v":27},{"d":"2000-02-04","o":1400,"h":1600,"l":1400,"c":1400,"v":18},{"d":"2000-02-07","o":1375,"h":1375,"l":1325,"c":1325,"v":22},{"d":"2000-02-08","o":1325,"h":1325,"l":1325,"c":1325,"v":0},{"d":"2000-02-09","o":1300,"h":1300,"l":1275,"c":1275,"v":7},{"d":"2000-02-10","o":1287.5,"h":1287.5,"l":1250,"c":1250,"v":19},{"d":"2000-02-11","o":1212.5,"h":1212.5,"l":1212.5,"c":1212.5,"v":1},{"d":"2000-02-14","o":1175,"h":1400,"l":1150,"c":1400,"v":30},{"d":"2000-02-15","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2000-02-16","o":1400,"h":1400,"l":1325,"c":1325,"v":23},{"d":"2000-02-17","o":1393.75,"h":1393.75,"l":1393.75,"c":1393.75,"v":9},{"d":"2000-02-18","o":1393.75,"h":1393.75,"l":1393.75,"c":1393.75,"v":0},{"d":"2000-02-22","o":1393.75,"h":1393.75,"l":1393.75,"c":1393.75,"v":4},{"d":"2000-02-23","o":1393.75,"h":1393.75,"l":1225,"c":1262.5,"v":21},{"d":"2000-02-24","o":1275,"h":1400,"l":1275,"c":1393.75,"v":79},{"d":"2000-02-25","o":1393.75,"h":1393.75,"l":1356.25,"c":1356.25,"v":4},{"d":"2000-02-28","o":1393.75,"h":1400,"l":1262.5,"c":1262.5,"v":32},{"d":"2000-02-29","o":1237.5,"h":1237.5,"l":1237.5,"c":1237.5,"v":3},{"d":"2000-03-01","o":1400,"h":1400,"l":1400,"c":1400,"v":3},{"d":"2000-03-02","o":1262.5,"h":1450,"l":1262.5,"c":1443.75,"v":86},{"d":"2000-03-03","o":1462.5,"h":1462.5,"l":1450,"c":1450,"v":8},{"d":"2000-03-06","o":1406.25,"h":1406.25,"l":1356.25,"c":1356.25,"v":32},{"d":"2000-03-07","o":1356.25,"h":1356.25,"l":1175,"c":1175,"v":26},{"d":"2000-03-08","o":1150,"h":1175,"l":1050,"c":1175,"v":32},{"d":"2000-03-09","o":1212.5,"h":1212.5,"l":1050,"c":1100,"v":95},{"d":"2000-03-10","o":1100,"h":1400,"l":1100,"c":1400,"v":122},{"d":"2000-03-13","o":1275,"h":1275,"l":1025,"c":1150,"v":153},{"d":"2000-03-14","o":1150,"h":1175,"l":1125,"c":1125,"v":66},{"d":"2000-03-15","o":1175,"h":1175,"l":1100,"c":1100,"v":6},{"d":"2000-03-16","o":1100,"h":1225,"l":1100,"c":1212.5,"v":37},{"d":"2000-03-17","o":1225,"h":1300,"l":1150,"c":1200,"v":70},{"d":"2000-03-20","o":1221.88,"h":1221.88,"l":1193.75,"c":1193.75,"v":13},{"d":"2000-03-21","o":1150,"h":1150,"l":1150,"c":1150,"v":6},{"d":"2000-03-22","o":1212.5,"h":1212.5,"l":1212.5,"c":1212.5,"v":9},{"d":"2000-03-23","o":1200,"h":1250,"l":1200,"c":1250,"v":2},{"d":"2000-03-24","o":1350,"h":1475,"l":1325,"c":1462.5,"v":30},{"d":"2000-03-27","o":1450,"h":1562.5,"l":1450,"c":1531.25,"v":54},{"d":"2000-03-28","o":1546.88,"h":1568.75,"l":1343.75,"c":1343.75,"v":75},{"d":"2000-03-29","o":1393.75,"h":1493.75,"l":1300,"c":1375,"v":115},{"d":"2000-03-30","o":1350,"h":1368.75,"l":1350,"c":1362.5,"v":2},{"d":"2000-03-31","o":1350,"h":1350,"l":1350,"c":1350,"v":1},{"d":"2000-04-03","o":1375,"h":1375,"l":1375,"c":1375,"v":3},{"d":"2000-04-04","o":1431.25,"h":1431.25,"l":1431.25,"c":1431.25,"v":5},{"d":"2000-04-05","o":1375,"h":1375,"l":1375,"c":1375,"v":1},{"d":"2000-04-06","o":1375,"h":1375,"l":1375,"c":1375,"v":0},{"d":"2000-04-07","o":1375,"h":1500,"l":1375,"c":1450,"v":28},{"d":"2000-04-10","o":1400,"h":1400,"l":1375,"c":1375,"v":16},{"d":"2000-04-11","o":1387.5,"h":1425,"l":1387.5,"c":1425,"v":2},{"d":"2000-04-12","o":1375,"h":1512.5,"l":1312.5,"c":1393.75,"v":173},{"d":"2000-04-13","o":1400,"h":1400,"l":1400,"c":1400,"v":1},{"d":"2000-04-14","o":1381.25,"h":1381.25,"l":1100,"c":1150,"v":18},{"d":"2000-04-17","o":1175,"h":1350,"l":1175,"c":1287.5,"v":16},{"d":"2000-04-18","o":1400,"h":1400,"l":1400,"c":1400,"v":1},{"d":"2000-04-19","o":1450,"h":1500,"l":1400,"c":1475,"v":97},{"d":"2000-04-20","o":1500,"h":1500,"l":1362.5,"c":1387.5,"v":16},{"d":"2000-04-24","o":1387.5,"h":1387.5,"l":1387.5,"c":1387.5,"v":0},{"d":"2000-04-25","o":1387.5,"h":1387.5,"l":1387.5,"c":1387.5,"v":0},{"d":"2000-04-26","o":1387.5,"h":1387.5,"l":1387.5,"c":1387.5,"v":0},{"d":"2000-04-27","o":1350,"h":1350,"l":1312.5,"c":1312.5,"v":4},{"d":"2000-04-28","o":1300,"h":1450,"l":1300,"c":1450,"v":5},{"d":"2000-05-01","o":1425,"h":1425,"l":1325,"c":1387.5,"v":16},{"d":"2000-05-02","o":1387.5,"h":1387.5,"l":1387.5,"c":1387.5,"v":0},{"d":"2000-05-03","o":1337.5,"h":1350,"l":1306.25,"c":1306.25,"v":8},{"d":"2000-05-04","o":1400,"h":1400,"l":1400,"c":1400,"v":1},{"d":"2000-05-05","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2000-05-08","o":1306.25,"h":1306.25,"l":1306.25,"c":1306.25,"v":4},{"d":"2000-05-09","o":1300,"h":1306.25,"l":1200,"c":1200,"v":7},{"d":"2000-05-10","o":1300,"h":1575,"l":1250,"c":1418.75,"v":52},{"d":"2000-05-11","o":1425,"h":1600,"l":1425,"c":1500,"v":26},{"d":"2000-05-12","o":1500,"h":1506.25,"l":1500,"c":1506.25,"v":6},{"d":"2000-05-15","o":1525,"h":1650,"l":1500,"c":1500,"v":135},{"d":"2000-05-16","o":1425,"h":1425,"l":1375,"c":1381.25,"v":42},{"d":"2000-05-17","o":1381.25,"h":1381.25,"l":1325,"c":1325,"v":11},{"d":"2000-05-18","o":1381.25,"h":1481.25,"l":1350,"c":1350,"v":15},{"d":"2000-05-19","o":1400,"h":1550,"l":1400,"c":1437.5,"v":13},{"d":"2000-05-22","o":1400,"h":1400,"l":1300,"c":1300,"v":21},{"d":"2000-05-23","o":1350,"h":1350,"l":1337.5,"c":1337.5,"v":25},{"d":"2000-05-24","o":1350,"h":1350,"l":1350,"c":1350,"v":75},{"d":"2000-05-25","o":1350,"h":1350,"l":1350,"c":1350,"v":0},{"d":"2000-05-26","o":1350,"h":1350,"l":1350,"c":1350,"v":0},{"d":"2000-05-30","o":1400,"h":1400,"l":1400,"c":1400,"v":3},{"d":"2000-05-31","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2000-06-01","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2000-06-02","o":1400,"h":1600,"l":1400,"c":1462.5,"v":47},{"d":"2000-06-05","o":1462.5,"h":1462.5,"l":1375,"c":1381.25,"v":42},{"d":"2000-06-06","o":1425,"h":1425,"l":1400,"c":1400,"v":4},{"d":"2000-06-07","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2000-06-08","o":1362.5,"h":1362.5,"l":1362.5,"c":1362.5,"v":1},{"d":"2000-06-09","o":1362.5,"h":1362.5,"l":1362.5,"c":1362.5,"v":1},{"d":"2000-06-12","o":1362.5,"h":1362.5,"l":1362.5,"c":1362.5,"v":0},{"d":"2000-06-13","o":1375,"h":1375,"l":1375,"c":1375,"v":5},{"d":"2000-06-14","o":1375,"h":1387.5,"l":1375,"c":1375,"v":41},{"d":"2000-06-15","o":1375,"h":1375,"l":1375,"c":1375,"v":0},{"d":"2000-06-16","o":1375,"h":1375,"l":1375,"c":1375,"v":0},{"d":"2000-06-19","o":1393.75,"h":1393.75,"l":1393.75,"c":1393.75,"v":2},{"d":"2000-06-20","o":1393.75,"h":1393.75,"l":1393.75,"c":1393.75,"v":0},{"d":"2000-06-21","o":1393.75,"h":1393.75,"l":1393.75,"c":1393.75,"v":0},{"d":"2000-06-22","o":1362.5,"h":1362.5,"l":1362.5,"c":1362.5,"v":3},{"d":"2000-06-23","o":1362.5,"h":1362.5,"l":1362.5,"c":1362.5,"v":0},{"d":"2000-06-26","o":1362.5,"h":1425,"l":1325,"c":1425,"v":186},{"d":"2000-06-27","o":1425,"h":1525,"l":1425,"c":1525,"v":75},{"d":"2000-06-28","o":1456.25,"h":1456.25,"l":1400,"c":1400,"v":59},{"d":"2000-06-29","o":1387.5,"h":1387.5,"l":1375,"c":1375,"v":6},{"d":"2000-06-30","o":1362.5,"h":1362.5,"l":1300,"c":1300,"v":7},{"d":"2000-07-03","o":1300,"h":1300,"l":1300,"c":1300,"v":0},{"d":"2000-07-05","o":1325,"h":1325,"l":1200,"c":1212.5,"v":17},{"d":"2000-07-06","o":1200,"h":1300,"l":1200,"c":1275,"v":355},{"d":"2000-07-07","o":1268.75,"h":1268.75,"l":1250,"c":1250,"v":48},{"d":"2000-07-10","o":1250,"h":1250,"l":1250,"c":1250,"v":0},{"d":"2000-07-11","o":1250,"h":1250,"l":1250,"c":1250,"v":3},{"d":"2000-07-12","o":1250,"h":1250,"l":1250,"c":1250,"v":0},{"d":"2000-07-13","o":1250,"h":1250,"l":1250,"c":1250,"v":0},{"d":"2000-07-14","o":1250,"h":1250,"l":1250,"c":1250,"v":1},{"d":"2000-07-17","o":1250,"h":1250,"l":1250,"c":1250,"v":0},{"d":"2000-07-18","o":1250,"h":1250,"l":1250,"c":1250,"v":1},{"d":"2000-07-19","o":1237.5,"h":1237.5,"l":1212.5,"c":1225,"v":4},{"d":"2000-07-20","o":1225,"h":1225,"l":1225,"c":1225,"v":0},{"d":"2000-07-21","o":1225,"h":1225,"l":1225,"c":1225,"v":0},{"d":"2000-07-24","o":1187.5,"h":1187.5,"l":1187.5,"c":1187.5,"v":1},{"d":"2000-07-25","o":1200,"h":1200,"l":1050,"c":1100,"v":123},{"d":"2000-07-26","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2000-07-27","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2000-07-28","o":1100,"h":1100,"l":1100,"c":1100,"v":6},{"d":"2000-07-31","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2000-08-01","o":1100,"h":1100,"l":1100,"c":1100,"v":11},{"d":"2000-08-02","o":1087.5,"h":1087.5,"l":1087.5,"c":1087.5,"v":3},{"d":"2000-08-03","o":1087.5,"h":1087.5,"l":1000,"c":1000,"v":21},{"d":"2000-08-04","o":925,"h":1175,"l":925,"c":1175,"v":50},{"d":"2000-08-07","o":1087.5,"h":1087.5,"l":1087.5,"c":1087.5,"v":23},{"d":"2000-08-08","o":1050,"h":1050,"l":1050,"c":1050,"v":1},{"d":"2000-08-09","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2000-08-10","o":1075,"h":1125,"l":1075,"c":1125,"v":43},{"d":"2000-08-11","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2000-08-14","o":1131.25,"h":1250,"l":1100,"c":1100,"v":136},{"d":"2000-08-15","o":1087.5,"h":1087.5,"l":1087.5,"c":1087.5,"v":1},{"d":"2000-08-16","o":1125,"h":1125,"l":1125,"c":1125,"v":2},{"d":"2000-08-17","o":1125,"h":1250,"l":1125,"c":1250,"v":10},{"d":"2000-08-18","o":1250,"h":1275,"l":1250,"c":1275,"v":45},{"d":"2000-08-21","o":1200,"h":1243.75,"l":1200,"c":1200,"v":38},{"d":"2000-08-22","o":1200,"h":1243.75,"l":1200,"c":1243.75,"v":6},{"d":"2000-08-23","o":1243.75,"h":1243.75,"l":1243.75,"c":1243.75,"v":0},{"d":"2000-08-24","o":1243.75,"h":1243.75,"l":1243.75,"c":1243.75,"v":6},{"d":"2000-08-25","o":1281.25,"h":1350,"l":1125,"c":1350,"v":107},{"d":"2000-08-28","o":1350,"h":1350,"l":1350,"c":1350,"v":5},{"d":"2000-08-29","o":1350,"h":1350,"l":1350,"c":1350,"v":0},{"d":"2000-08-30","o":1300,"h":1375,"l":1125,"c":1375,"v":15},{"d":"2000-08-31","o":1375,"h":1375,"l":1375,"c":1375,"v":0},{"d":"2000-09-01","o":1375,"h":1375,"l":1375,"c":1375,"v":0},{"d":"2000-09-05","o":1262.5,"h":1262.5,"l":1262.5,"c":1262.5,"v":2},{"d":"2000-09-06","o":1262.5,"h":1262.5,"l":1262.5,"c":1262.5,"v":0},{"d":"2000-09-07","o":1250,"h":1250,"l":1125,"c":1125,"v":6},{"d":"2000-09-08","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2000-09-11","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2000-09-12","o":1125,"h":1125,"l":1125,"c":1125,"v":15},{"d":"2000-09-13","o":975,"h":1037.5,"l":806.25,"c":987.5,"v":77},{"d":"2000-09-14","o":987.5,"h":1075,"l":950,"c":950,"v":17},{"d":"2000-09-15","o":1006.25,"h":1012.5,"l":1006.25,"c":1012.5,"v":5},{"d":"2000-09-18","o":981.25,"h":987.5,"l":981.25,"c":987.5,"v":1},{"d":"2000-09-19","o":987.5,"h":987.5,"l":987.5,"c":987.5,"v":0},{"d":"2000-09-20","o":887.5,"h":975,"l":887.5,"c":975,"v":7},{"d":"2000-09-21","o":975,"h":975,"l":975,"c":975,"v":0},{"d":"2000-09-22","o":1068.75,"h":1071.88,"l":1000,"c":1000,"v":29},{"d":"2000-09-25","o":1000,"h":1000,"l":1000,"c":1000,"v":0},{"d":"2000-09-26","o":1012.5,"h":1050,"l":1012.5,"c":1050,"v":1},{"d":"2000-09-27","o":1050,"h":1100,"l":1050,"c":1075,"v":15},{"d":"2000-09-28","o":1075,"h":1075,"l":1075,"c":1075,"v":1},{"d":"2000-09-29","o":1100,"h":1100,"l":1062.5,"c":1100,"v":24},{"d":"2000-10-02","o":1093.75,"h":1093.75,"l":956.25,"c":956.25,"v":25},{"d":"2000-10-03","o":868.75,"h":1012.5,"l":856.25,"c":1012.5,"v":13},{"d":"2000-10-04","o":1012.5,"h":1012.5,"l":1012.5,"c":1012.5,"v":0},{"d":"2000-10-05","o":862.5,"h":862.5,"l":856.25,"c":856.25,"v":5},{"d":"2000-10-06","o":1012.5,"h":1012.5,"l":1006.25,"c":1006.25,"v":2},{"d":"2000-10-09","o":1006.25,"h":1012.5,"l":1006.25,"c":1012.5,"v":5},{"d":"2000-10-10","o":862.5,"h":1012.5,"l":862.5,"c":1012.5,"v":2},{"d":"2000-10-11","o":1018.75,"h":1018.75,"l":1018.75,"c":1018.75,"v":4},{"d":"2000-10-12","o":1018.75,"h":1018.75,"l":1018.75,"c":1018.75,"v":0},{"d":"2000-10-13","o":1018.75,"h":1018.75,"l":1018.75,"c":1018.75,"v":0},{"d":"2000-10-16","o":993.75,"h":993.75,"l":906.25,"c":906.25,"v":19},{"d":"2000-10-17","o":975,"h":975,"l":975,"c":975,"v":1},{"d":"2000-10-18","o":806.25,"h":806.25,"l":806.25,"c":806.25,"v":3},{"d":"2000-10-19","o":831.25,"h":831.25,"l":831.25,"c":831.25,"v":1},{"d":"2000-10-20","o":831.25,"h":831.25,"l":831.25,"c":831.25,"v":0},{"d":"2000-10-23","o":812.5,"h":812.5,"l":800,"c":800,"v":51},{"d":"2000-10-24","o":850,"h":850,"l":750,"c":781.25,"v":70},{"d":"2000-10-25","o":781.25,"h":793.75,"l":781.25,"c":793.75,"v":15},{"d":"2000-10-26","o":793.75,"h":793.75,"l":793.75,"c":793.75,"v":0},{"d":"2000-10-27","o":765.62,"h":793.75,"l":765.62,"c":793.75,"v":10},{"d":"2000-10-30","o":793.75,"h":793.75,"l":793.75,"c":793.75,"v":0},{"d":"2000-10-31","o":793.75,"h":793.75,"l":793.75,"c":793.75,"v":9},{"d":"2000-11-01","o":793.75,"h":793.75,"l":750,"c":750,"v":16},{"d":"2000-11-02","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2000-11-03","o":775,"h":775,"l":775,"c":775,"v":1},{"d":"2000-11-06","o":775,"h":775,"l":775,"c":775,"v":0},{"d":"2000-11-07","o":775,"h":775,"l":775,"c":775,"v":0},{"d":"2000-11-08","o":793.75,"h":800,"l":793.75,"c":800,"v":54},{"d":"2000-11-09","o":1000,"h":1493.75,"l":900,"c":1200,"v":99},{"d":"2000-11-10","o":1200,"h":1556.25,"l":1200,"c":1300,"v":273},{"d":"2000-11-13","o":1287.5,"h":1287.5,"l":1150,"c":1150,"v":28},{"d":"2000-11-14","o":1150,"h":1250,"l":1150,"c":1250,"v":6},{"d":"2000-11-15","o":1250,"h":1250,"l":1168.75,"c":1168.75,"v":5},{"d":"2000-11-16","o":1200,"h":1200,"l":1150,"c":1150,"v":4},{"d":"2000-11-17","o":1200,"h":1275,"l":1150,"c":1275,"v":24},{"d":"2000-11-20","o":1400,"h":1506.25,"l":1362.5,"c":1468.75,"v":103},{"d":"2000-11-21","o":1687.5,"h":1687.5,"l":1250,"c":1250,"v":285},{"d":"2000-11-22","o":1350,"h":1350,"l":1250,"c":1350,"v":155},{"d":"2000-11-24","o":1281.25,"h":1281.25,"l":1225,"c":1225,"v":8},{"d":"2000-11-27","o":1400,"h":1400,"l":1400,"c":1400,"v":1},{"d":"2000-11-28","o":1300,"h":1300,"l":1200,"c":1200,"v":86},{"d":"2000-11-29","o":1200,"h":1300,"l":1018.75,"c":1287.5,"v":12},{"d":"2000-11-30","o":1100,"h":1200,"l":950,"c":1200,"v":32},{"d":"2000-12-01","o":1025,"h":1025,"l":1025,"c":1025,"v":1},{"d":"2000-12-04","o":1025,"h":1025,"l":1025,"c":1025,"v":0},{"d":"2000-12-05","o":1050,"h":1175,"l":1050,"c":1175,"v":8},{"d":"2000-12-06","o":1150,"h":1150,"l":1150,"c":1150,"v":1},{"d":"2000-12-07","o":1100,"h":1100,"l":1100,"c":1100,"v":1},{"d":"2000-12-08","o":1050,"h":1175,"l":1050,"c":1175,"v":7},{"d":"2000-12-11","o":1075,"h":1075,"l":1075,"c":1075,"v":2},{"d":"2000-12-12","o":1075,"h":1075,"l":1075,"c":1075,"v":0},{"d":"2000-12-13","o":1075,"h":1200,"l":1075,"c":1175,"v":33},{"d":"2000-12-14","o":1175,"h":1175,"l":1175,"c":1175,"v":0},{"d":"2000-12-15","o":1000,"h":1000,"l":1000,"c":1000,"v":1},{"d":"2000-12-18","o":1000,"h":1000,"l":1000,"c":1000,"v":0},{"d":"2000-12-19","o":1000,"h":1000,"l":1000,"c":1000,"v":0},{"d":"2000-12-20","o":1150,"h":1150,"l":1050,"c":1050,"v":51},{"d":"2000-12-21","o":1037.5,"h":1037.5,"l":759.38,"c":800,"v":68},{"d":"2000-12-22","o":750,"h":762.5,"l":500,"c":762.5,"v":18},{"d":"2000-12-26","o":700,"h":750,"l":700,"c":750,"v":51},{"d":"2000-12-27","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2000-12-28","o":825,"h":825,"l":700,"c":818.75,"v":127},{"d":"2000-12-29","o":818.75,"h":1175,"l":818.75,"c":1100,"v":53},{"d":"2001-01-02","o":1100,"h":1106.25,"l":1100,"c":1100,"v":20},{"d":"2001-01-03","o":1100,"h":1200,"l":1093.75,"c":1200,"v":42},{"d":"2001-01-04","o":1200,"h":1200,"l":1100,"c":1200,"v":3},{"d":"2001-01-05","o":1200,"h":1200,"l":1025,"c":1025,"v":20},{"d":"2001-01-08","o":1018.75,"h":1018.75,"l":1018.75,"c":1018.75,"v":1},{"d":"2001-01-09","o":1018.75,"h":1018.75,"l":1018.75,"c":1018.75,"v":2},{"d":"2001-01-10","o":1018.75,"h":1018.75,"l":1000,"c":1000,"v":2},{"d":"2001-01-11","o":1000,"h":1000,"l":1000,"c":1000,"v":0},{"d":"2001-01-12","o":1025,"h":1025,"l":1000,"c":1025,"v":7},{"d":"2001-01-16","o":1043.75,"h":1043.75,"l":1000,"c":1025,"v":8},{"d":"2001-01-17","o":1025,"h":1037.5,"l":1000,"c":1037.5,"v":25},{"d":"2001-01-18","o":1037.5,"h":1037.5,"l":1037.5,"c":1037.5,"v":0},{"d":"2001-01-19","o":1000,"h":1000,"l":1000,"c":1000,"v":3},{"d":"2001-01-22","o":1050,"h":1150,"l":1050,"c":1087.5,"v":14},{"d":"2001-01-23","o":1093.75,"h":1293.75,"l":1093.75,"c":1237.5,"v":235},{"d":"2001-01-24","o":1275,"h":1300,"l":1150,"c":1150,"v":40},{"d":"2001-01-25","o":1175,"h":1175,"l":1150,"c":1150,"v":9},{"d":"2001-01-26","o":1150,"h":1150,"l":1106.25,"c":1106.25,"v":7},{"d":"2001-01-29","o":1168.75,"h":1168.75,"l":1168.75,"c":1168.75,"v":4},{"d":"2001-01-30","o":1193.75,"h":1300,"l":1106.25,"c":1300,"v":201},{"d":"2001-01-31","o":1250,"h":1300,"l":1200,"c":1300,"v":188},{"d":"2001-02-01","o":1300,"h":1300,"l":1300,"c":1300,"v":30},{"d":"2001-02-02","o":1287.5,"h":1293.75,"l":1262.5,"c":1293.75,"v":12},{"d":"2001-02-05","o":1278.12,"h":1278.12,"l":1262.5,"c":1262.5,"v":2},{"d":"2001-02-06","o":1293.75,"h":1293.75,"l":1275,"c":1275,"v":39},{"d":"2001-02-07","o":1250,"h":1250,"l":1250,"c":1250,"v":9},{"d":"2001-02-08","o":1200,"h":1250,"l":1200,"c":1225,"v":54},{"d":"2001-02-09","o":1225,"h":1225,"l":1225,"c":1225,"v":0},{"d":"2001-02-12","o":1225,"h":1225,"l":1225,"c":1225,"v":0},{"d":"2001-02-13","o":1225,"h":1225,"l":1225,"c":1225,"v":0},{"d":"2001-02-14","o":1225,"h":1225,"l":1225,"c":1225,"v":0},{"d":"2001-02-15","o":1250,"h":1250,"l":1200,"c":1200,"v":3},{"d":"2001-02-16","o":1200,"h":1200,"l":1200,"c":1200,"v":5},{"d":"2001-02-20","o":1225,"h":1250,"l":1225,"c":1250,"v":39},{"d":"2001-02-21","o":1212.5,"h":1212.5,"l":1212.5,"c":1212.5,"v":1},{"d":"2001-02-22","o":1212.5,"h":1250,"l":1212.5,"c":1250,"v":57},{"d":"2001-02-23","o":1212.5,"h":1237.5,"l":1212.5,"c":1237.5,"v":11},{"d":"2001-02-26","o":1250,"h":1300,"l":1250,"c":1300,"v":43},{"d":"2001-02-27","o":1300,"h":1337.5,"l":1287.5,"c":1337.5,"v":88},{"d":"2001-02-28","o":1312.5,"h":1312.5,"l":1300,"c":1300,"v":6},{"d":"2001-03-01","o":1250,"h":1250,"l":1200,"c":1206.25,"v":10},{"d":"2001-03-02","o":1200,"h":1200,"l":1200,"c":1200,"v":3},{"d":"2001-03-05","o":1206.25,"h":1231.25,"l":1200,"c":1225,"v":23},{"d":"2001-03-06","o":1206.25,"h":1206.25,"l":1206.25,"c":1206.25,"v":5},{"d":"2001-03-07","o":1206.25,"h":1206.25,"l":1050,"c":1050,"v":44},{"d":"2001-03-08","o":1050,"h":1250,"l":1050,"c":1200,"v":73},{"d":"2001-03-09","o":1200,"h":1200,"l":1125,"c":1175,"v":26},{"d":"2001-03-12","o":1200,"h":1200,"l":1200,"c":1200,"v":93},{"d":"2001-03-13","o":1175,"h":1175,"l":1175,"c":1175,"v":10},{"d":"2001-03-14","o":1150,"h":1150,"l":1137.5,"c":1137.5,"v":8},{"d":"2001-03-15","o":1212.5,"h":1250,"l":1200,"c":1237.5,"v":246},{"d":"2001-03-16","o":1237.5,"h":1250,"l":1231.25,"c":1237.5,"v":506},{"d":"2001-03-19","o":1243.75,"h":1250,"l":1225,"c":1243.75,"v":288},{"d":"2001-03-20","o":1237.5,"h":1250,"l":1237.5,"c":1250,"v":218},{"d":"2001-03-21","o":1262.5,"h":1400,"l":1262.5,"c":1362.5,"v":277},{"d":"2001-03-22","o":1375,"h":1500,"l":1375,"c":1437.5,"v":354},{"d":"2001-03-23","o":1525,"h":1575,"l":1487.5,"c":1525,"v":225},{"d":"2001-03-26","o":1525,"h":1562.5,"l":1525,"c":1550,"v":66},{"d":"2001-03-27","o":1537.5,"h":1625,"l":1537.5,"c":1593.75,"v":288},{"d":"2001-03-28","o":1593.75,"h":1600,"l":1568.75,"c":1571.88,"v":810},{"d":"2001-03-29","o":1575,"h":1575,"l":1537.5,"c":1550,"v":136},{"d":"2001-03-30","o":1562.5,"h":1562.5,"l":1500,"c":1543.75,"v":24},{"d":"2001-04-02","o":1537.5,"h":1537.5,"l":1500,"c":1500,"v":10},{"d":"2001-04-03","o":1487.5,"h":1487.5,"l":1275,"c":1300,"v":29},{"d":"2001-04-04","o":1356.25,"h":1387.5,"l":1300,"c":1325,"v":12},{"d":"2001-04-05","o":1375,"h":1400,"l":1375,"c":1400,"v":8},{"d":"2001-04-06","o":1400,"h":1475,"l":1375,"c":1412.5,"v":200},{"d":"2001-04-09","o":1414,"h":1432,"l":1400,"c":1400,"v":28},{"d":"2001-04-10","o":1402,"h":1500,"l":1402,"c":1490,"v":82},{"d":"2001-04-11","o":1490,"h":1490,"l":1320,"c":1422,"v":126},{"d":"2001-04-12","o":1422,"h":1456,"l":1420,"c":1420,"v":18},{"d":"2001-04-16","o":1420,"h":1420,"l":1400,"c":1400,"v":15},{"d":"2001-04-17","o":1400,"h":1420,"l":1400,"c":1420,"v":13},{"d":"2001-04-18","o":1440,"h":1520,"l":1440,"c":1510,"v":253},{"d":"2001-04-19","o":1600,"h":1720,"l":1598,"c":1690,"v":454},{"d":"2001-04-20","o":1674,"h":1850,"l":1674,"c":1846,"v":368},{"d":"2001-04-23","o":1840,"h":1876,"l":1790,"c":1800,"v":174},{"d":"2001-04-24","o":1790,"h":1790,"l":1682,"c":1700,"v":157},{"d":"2001-04-25","o":1780,"h":1790,"l":1730,"c":1740,"v":80},{"d":"2001-04-26","o":1790,"h":1790,"l":1750,"c":1750,"v":9},{"d":"2001-04-27","o":1750,"h":1760,"l":1750,"c":1760,"v":14},{"d":"2001-04-30","o":1740,"h":1780,"l":1702,"c":1748,"v":151},{"d":"2001-05-01","o":1858,"h":1858,"l":1700,"c":1732,"v":268},{"d":"2001-05-02","o":1760,"h":1794,"l":1742,"c":1778,"v":211},{"d":"2001-05-03","o":1770,"h":1780,"l":1760,"c":1760,"v":148},{"d":"2001-05-04","o":1770,"h":1770,"l":1730,"c":1750,"v":81},{"d":"2001-05-07","o":1770,"h":1780,"l":1650,"c":1698,"v":135},{"d":"2001-05-08","o":1704,"h":1710,"l":1680,"c":1680,"v":79},{"d":"2001-05-09","o":1670,"h":1670,"l":1590,"c":1590,"v":26},{"d":"2001-05-10","o":1604,"h":1604,"l":1520,"c":1550,"v":78},{"d":"2001-05-11","o":1530,"h":1600,"l":1512,"c":1512,"v":35},{"d":"2001-05-14","o":1540,"h":1540,"l":1470,"c":1500,"v":33},{"d":"2001-05-15","o":1560,"h":1630,"l":1560,"c":1630,"v":15},{"d":"2001-05-16","o":1620,"h":1620,"l":1550,"c":1580,"v":15},{"d":"2001-05-17","o":1640,"h":1650,"l":1640,"c":1650,"v":127},{"d":"2001-05-18","o":1620,"h":1650,"l":1620,"c":1650,"v":73},{"d":"2001-05-21","o":1670,"h":1700,"l":1650,"c":1650,"v":80},{"d":"2001-05-22","o":1710,"h":1750,"l":1700,"c":1732,"v":211},{"d":"2001-05-23","o":1808,"h":1808,"l":1740,"c":1750,"v":105},{"d":"2001-05-24","o":1740,"h":1810,"l":1740,"c":1760,"v":148},{"d":"2001-05-25","o":1790,"h":1830,"l":1750,"c":1750,"v":360},{"d":"2001-05-29","o":1750,"h":1750,"l":1676,"c":1678,"v":146},{"d":"2001-05-30","o":1680,"h":1720,"l":1680,"c":1720,"v":4},{"d":"2001-05-31","o":1680,"h":1700,"l":1660,"c":1680,"v":90},{"d":"2001-06-01","o":1726,"h":1730,"l":1726,"c":1730,"v":5},{"d":"2001-06-04","o":1750,"h":1750,"l":1730,"c":1730,"v":9},{"d":"2001-06-05","o":1800,"h":2062,"l":1790,"c":1810,"v":993},{"d":"2001-06-06","o":1950,"h":1950,"l":1800,"c":1842,"v":419},{"d":"2001-06-07","o":1854,"h":1964,"l":1830,"c":1850,"v":249},{"d":"2001-06-08","o":1874,"h":2024,"l":1874,"c":2000,"v":433},{"d":"2001-06-11","o":2008,"h":2030,"l":1990,"c":2006,"v":393},{"d":"2001-06-12","o":2012,"h":2096,"l":2012,"c":2084,"v":75},{"d":"2001-06-13","o":2070,"h":2072,"l":1910,"c":1998,"v":85},{"d":"2001-06-14","o":2060,"h":2090,"l":2040,"c":2060,"v":91},{"d":"2001-06-15","o":2068,"h":2092,"l":2050,"c":2092,"v":60},{"d":"2001-06-18","o":2092,"h":2092,"l":2056,"c":2060,"v":84},{"d":"2001-06-19","o":2080,"h":2094,"l":2000,"c":2010,"v":92},{"d":"2001-06-20","o":2002,"h":2002,"l":1970,"c":1990,"v":211},{"d":"2001-06-21","o":1980,"h":1986,"l":1976,"c":1980,"v":72},{"d":"2001-06-22","o":1970,"h":2060,"l":1962,"c":1990,"v":383},{"d":"2001-06-25","o":1990,"h":2000,"l":1980,"c":1980,"v":87},{"d":"2001-06-26","o":1980,"h":1980,"l":1920,"c":1920,"v":31},{"d":"2001-06-27","o":1912,"h":1970,"l":1912,"c":1952,"v":15},{"d":"2001-06-28","o":2000,"h":2002,"l":1970,"c":2000,"v":215},{"d":"2001-06-29","o":2000,"h":2050,"l":2000,"c":2004,"v":86},{"d":"2001-07-02","o":2050,"h":2052,"l":1990,"c":2000,"v":223},{"d":"2001-07-03","o":1990,"h":2000,"l":1984,"c":1996,"v":232},{"d":"2001-07-05","o":2100,"h":2100,"l":2000,"c":2060,"v":407},{"d":"2001-07-06","o":2060,"h":2060,"l":2040,"c":2042,"v":242},{"d":"2001-07-09","o":2060,"h":2128,"l":2050,"c":2050,"v":185},{"d":"2001-07-10","o":2050,"h":2202,"l":2050,"c":2152,"v":623},{"d":"2001-07-11","o":2254,"h":2390,"l":2236,"c":2370,"v":102},{"d":"2001-07-12","o":2390,"h":2398,"l":2288,"c":2320,"v":221},{"d":"2001-07-13","o":2298,"h":2300,"l":2190,"c":2300,"v":99},{"d":"2001-07-16","o":2290,"h":2308,"l":2244,"c":2308,"v":114},{"d":"2001-07-17","o":2338,"h":2580,"l":2338,"c":2534,"v":131},{"d":"2001-07-18","o":2616,"h":2620,"l":2332,"c":2340,"v":202},{"d":"2001-07-19","o":2340,"h":2470,"l":2340,"c":2400,"v":62},{"d":"2001-07-20","o":2420,"h":2450,"l":2362,"c":2400,"v":821},{"d":"2001-07-23","o":2548,"h":2642,"l":2440,"c":2602,"v":777},{"d":"2001-07-24","o":2600,"h":2606,"l":2590,"c":2604,"v":319},{"d":"2001-07-25","o":2610,"h":2630,"l":2590,"c":2600,"v":339},{"d":"2001-07-26","o":2600,"h":2600,"l":2502,"c":2570,"v":184},{"d":"2001-07-27","o":2580,"h":2590,"l":2554,"c":2576,"v":154},{"d":"2001-07-30","o":2640,"h":3232,"l":2634,"c":3232,"v":1278},{"d":"2001-07-31","o":3102,"h":3940,"l":3102,"c":3760,"v":2387},{"d":"2001-08-01","o":3758,"h":3760,"l":3400,"c":3600,"v":1019},{"d":"2001-08-02","o":3600,"h":3620,"l":3400,"c":3470,"v":930},{"d":"2001-08-03","o":3510,"h":3728,"l":3476,"c":3560,"v":880},{"d":"2001-08-06","o":3590,"h":3696,"l":3590,"c":3670,"v":198},{"d":"2001-08-07","o":3700,"h":4240,"l":3698,"c":4228,"v":1286},{"d":"2001-08-08","o":4150,"h":4698,"l":4150,"c":4500,"v":3554},{"d":"2001-08-09","o":4424,"h":4760,"l":4312,"c":4690,"v":1036},{"d":"2001-08-10","o":4624,"h":4680,"l":4450,"c":4462,"v":1845},{"d":"2001-08-13","o":4418,"h":4442,"l":4112,"c":4200,"v":1794},{"d":"2001-08-14","o":4278,"h":4400,"l":3606,"c":3800,"v":1543},{"d":"2001-08-15","o":3790,"h":3932,"l":3788,"c":3864,"v":891},{"d":"2001-08-16","o":4002,"h":4090,"l":3800,"c":3842,"v":467},{"d":"2001-08-17","o":3820,"h":3920,"l":3750,"c":3790,"v":717},{"d":"2001-08-20","o":3720,"h":3770,"l":3206,"c":3340,"v":912},{"d":"2001-08-21","o":3402,"h":3674,"l":3360,"c":3560,"v":767},{"d":"2001-08-22","o":3660,"h":4040,"l":3640,"c":3910,"v":1004},{"d":"2001-08-23","o":3950,"h":4102,"l":3800,"c":3930,"v":798},{"d":"2001-08-24","o":3878,"h":3920,"l":3810,"c":3870,"v":715},{"d":"2001-08-27","o":3920,"h":3920,"l":3600,"c":3660,"v":206},{"d":"2001-08-28","o":3780,"h":3800,"l":3638,"c":3690,"v":198},{"d":"2001-08-29","o":3684,"h":3684,"l":3402,"c":3510,"v":154},{"d":"2001-08-30","o":3486,"h":3618,"l":3400,"c":3420,"v":74},{"d":"2001-08-31","o":3510,"h":3510,"l":3356,"c":3406,"v":110},{"d":"2001-09-04","o":3438,"h":3790,"l":3420,"c":3610,"v":704},{"d":"2001-09-05","o":3738,"h":3800,"l":3480,"c":3628,"v":392},{"d":"2001-09-06","o":3500,"h":3550,"l":3398,"c":3500,"v":133},{"d":"2001-09-07","o":3508,"h":3696,"l":3400,"c":3540,"v":237},{"d":"2001-09-10","o":3502,"h":3680,"l":3440,"c":3648,"v":768},{"d":"2001-09-17","o":3550,"h":3650,"l":3100,"c":3220,"v":333},{"d":"2001-09-18","o":3278,"h":3440,"l":3182,"c":3242,"v":258},{"d":"2001-09-19","o":3262,"h":3300,"l":2860,"c":3000,"v":1148},{"d":"2001-09-20","o":2920,"h":3104,"l":2880,"c":3000,"v":336},{"d":"2001-09-21","o":2966,"h":2980,"l":2620,"c":2912,"v":653},{"d":"2001-09-24","o":3022,"h":3240,"l":2960,"c":3240,"v":630},{"d":"2001-09-25","o":3284,"h":3510,"l":3150,"c":3188,"v":459},{"d":"2001-09-26","o":3240,"h":3326,"l":3180,"c":3208,"v":82},{"d":"2001-09-27","o":3190,"h":3480,"l":3152,"c":3480,"v":1059},{"d":"2001-09-28","o":3588,"h":4200,"l":3558,"c":4102,"v":1760},{"d":"2001-10-01","o":4222,"h":4410,"l":3950,"c":4260,"v":1855},{"d":"2001-10-02","o":4336,"h":5040,"l":4300,"c":4956,"v":4733},{"d":"2001-10-03","o":5108,"h":5108,"l":4626,"c":4928,"v":1519},{"d":"2001-10-04","o":4868,"h":4968,"l":4660,"c":4848,"v":769},{"d":"2001-10-05","o":4718,"h":4848,"l":4250,"c":4250,"v":901},{"d":"2001-10-08","o":4260,"h":4470,"l":3862,"c":4430,"v":1661},{"d":"2001-10-09","o":4440,"h":4800,"l":4440,"c":4598,"v":1171},{"d":"2001-10-10","o":4600,"h":4778,"l":4260,"c":4778,"v":550},{"d":"2001-10-11","o":4894,"h":5000,"l":4080,"c":4218,"v":1168},{"d":"2001-10-12","o":4208,"h":4210,"l":3672,"c":3834,"v":1118},{"d":"2001-10-15","o":4002,"h":4484,"l":3740,"c":4280,"v":562},{"d":"2001-10-16","o":4400,"h":4400,"l":4116,"c":4170,"v":117},{"d":"2001-10-17","o":4280,"h":4280,"l":3900,"c":4050,"v":152},{"d":"2001-10-18","o":4154,"h":4154,"l":3852,"c":4016,"v":298},{"d":"2001-10-19","o":4000,"h":4174,"l":3800,"c":4090,"v":334},{"d":"2001-10-22","o":4252,"h":4254,"l":3952,"c":4020,"v":588},{"d":"2001-10-23","o":4150,"h":4150,"l":3700,"c":3818,"v":566},{"d":"2001-10-24","o":3772,"h":4070,"l":3760,"c":4022,"v":919},{"d":"2001-10-25","o":4050,"h":4100,"l":3860,"c":4060,"v":402},{"d":"2001-10-26","o":3964,"h":4128,"l":3920,"c":4100,"v":567},{"d":"2001-10-29","o":4200,"h":4850,"l":4168,"c":4840,"v":2990},{"d":"2001-10-30","o":4990,"h":5496,"l":4872,"c":5258,"v":4153},{"d":"2001-10-31","o":5398,"h":5440,"l":4708,"c":4754,"v":2378},{"d":"2001-11-01","o":4858,"h":5100,"l":4760,"c":5020,"v":1839},{"d":"2001-11-02","o":5138,"h":5296,"l":4820,"c":4918,"v":1081},{"d":"2001-11-05","o":5250,"h":5426,"l":5090,"c":5306,"v":2586},{"d":"2001-11-06","o":5564,"h":5768,"l":5388,"c":5470,"v":2513},{"d":"2001-11-07","o":5630,"h":5630,"l":5042,"c":5200,"v":1341},{"d":"2001-11-08","o":5280,"h":5300,"l":4842,"c":4934,"v":1126},{"d":"2001-11-09","o":4916,"h":4960,"l":4600,"c":4834,"v":818},{"d":"2001-11-12","o":4930,"h":5344,"l":4602,"c":5000,"v":1203},{"d":"2001-11-13","o":5220,"h":5290,"l":4898,"c":4960,"v":604},{"d":"2001-11-14","o":4860,"h":5030,"l":4846,"c":5030,"v":578},{"d":"2001-11-15","o":5012,"h":5044,"l":4850,"c":4950,"v":517},{"d":"2001-11-16","o":4910,"h":5344,"l":4858,"c":5330,"v":648},{"d":"2001-11-19","o":5370,"h":5620,"l":5302,"c":5594,"v":1532},{"d":"2001-11-20","o":5608,"h":5620,"l":5320,"c":5460,"v":1021},{"d":"2001-11-21","o":5460,"h":5460,"l":5210,"c":5430,"v":462},{"d":"2001-11-23","o":5430,"h":5550,"l":5384,"c":5550,"v":173},{"d":"2001-11-26","o":5580,"h":5704,"l":5520,"c":5590,"v":1408},{"d":"2001-11-27","o":5620,"h":5620,"l":5060,"c":5150,"v":1047},{"d":"2001-11-28","o":5020,"h":5190,"l":4892,"c":4910,"v":849},{"d":"2001-11-29","o":4912,"h":5100,"l":4910,"c":5030,"v":1073},{"d":"2001-11-30","o":5090,"h":5280,"l":5090,"c":5216,"v":1462},{"d":"2001-12-03","o":5280,"h":5280,"l":5000,"c":5098,"v":379},{"d":"2001-12-04","o":5004,"h":5252,"l":4892,"c":4900,"v":988},{"d":"2001-12-05","o":5088,"h":5100,"l":3938,"c":3940,"v":4386},{"d":"2001-12-06","o":4076,"h":4328,"l":4046,"c":4230,"v":2138},{"d":"2001-12-07","o":4226,"h":4566,"l":4200,"c":4250,"v":1074},{"d":"2001-12-10","o":4240,"h":4270,"l":3654,"c":3732,"v":2322},{"d":"2001-12-11","o":3606,"h":3830,"l":3446,"c":3510,"v":1729},{"d":"2001-12-12","o":3524,"h":3578,"l":2962,"c":3200,"v":3809},{"d":"2001-12-13","o":3030,"h":3438,"l":3028,"c":3432,"v":1297},{"d":"2001-12-14","o":3480,"h":3508,"l":3330,"c":3440,"v":787},{"d":"2001-12-17","o":3432,"h":3620,"l":3400,"c":3450,"v":715},{"d":"2001-12-18","o":3526,"h":3526,"l":3170,"c":3170,"v":970},{"d":"2001-12-19","o":3170,"h":3270,"l":2984,"c":3250,"v":1736},{"d":"2001-12-20","o":3320,"h":3448,"l":3240,"c":3358,"v":887},{"d":"2001-12-21","o":3356,"h":3480,"l":3280,"c":3450,"v":394},{"d":"2001-12-24","o":3548,"h":3666,"l":3450,"c":3666,"v":295},{"d":"2001-12-26","o":3680,"h":3780,"l":3582,"c":3754,"v":511},{"d":"2001-12-27","o":3748,"h":3768,"l":3470,"c":3578,"v":638},{"d":"2001-12-28","o":3530,"h":3640,"l":3480,"c":3640,"v":340},{"d":"2001-12-31","o":3598,"h":3600,"l":3450,"c":3474,"v":540},{"d":"2002-01-02","o":3548,"h":3548,"l":3400,"c":3420,"v":116},{"d":"2002-01-03","o":3380,"h":3614,"l":3320,"c":3560,"v":398},{"d":"2002-01-04","o":3610,"h":3690,"l":3570,"c":3678,"v":471},{"d":"2002-01-07","o":3670,"h":3970,"l":3652,"c":3898,"v":565},{"d":"2002-01-08","o":3920,"h":4106,"l":3920,"c":4106,"v":628},{"d":"2002-01-09","o":4106,"h":4156,"l":3742,"c":4006,"v":1715},{"d":"2002-01-10","o":3942,"h":3944,"l":3770,"c":3836,"v":205},{"d":"2002-01-11","o":3806,"h":3880,"l":3762,"c":3800,"v":196},{"d":"2002-01-14","o":3860,"h":3956,"l":3792,"c":3870,"v":144},{"d":"2002-01-15","o":3894,"h":3912,"l":3790,"c":3790,"v":160},{"d":"2002-01-16","o":3792,"h":3890,"l":3720,"c":3810,"v":192},{"d":"2002-01-17","o":3844,"h":3894,"l":3612,"c":3698,"v":524},{"d":"2002-01-18","o":3680,"h":3720,"l":3610,"c":3626,"v":253},{"d":"2002-01-22","o":3630,"h":3762,"l":3530,"c":3530,"v":566},{"d":"2002-01-23","o":3552,"h":4230,"l":3550,"c":4200,"v":1117},{"d":"2002-01-24","o":4196,"h":4200,"l":3940,"c":4000,"v":625},{"d":"2002-01-25","o":3940,"h":4020,"l":3854,"c":4020,"v":307},{"d":"2002-01-28","o":3948,"h":3990,"l":3884,"c":3958,"v":322},{"d":"2002-01-29","o":3976,"h":3976,"l":3720,"c":3750,"v":390},{"d":"2002-01-30","o":3760,"h":3990,"l":3742,"c":3940,"v":770},{"d":"2002-01-31","o":3940,"h":4076,"l":3940,"c":4060,"v":939},{"d":"2002-02-01","o":4072,"h":4118,"l":3990,"c":4118,"v":214},{"d":"2002-02-04","o":4114,"h":4154,"l":3316,"c":3360,"v":1186},{"d":"2002-02-05","o":3372,"h":3412,"l":2964,"c":3000,"v":864},{"d":"2002-02-06","o":3032,"h":3340,"l":3030,"c":3232,"v":460},{"d":"2002-02-07","o":3224,"h":3360,"l":3222,"c":3340,"v":394},{"d":"2002-02-08","o":3350,"h":3350,"l":3080,"c":3150,"v":613},{"d":"2002-02-11","o":3098,"h":3188,"l":2796,"c":2824,"v":891},{"d":"2002-02-12","o":2750,"h":2778,"l":2330,"c":2436,"v":2343},{"d":"2002-02-13","o":2446,"h":2700,"l":2446,"c":2572,"v":1836},{"d":"2002-02-14","o":2540,"h":2554,"l":2416,"c":2504,"v":1104},{"d":"2002-02-15","o":2426,"h":2700,"l":2416,"c":2652,"v":375},{"d":"2002-02-19","o":2610,"h":2648,"l":2450,"c":2462,"v":253},{"d":"2002-02-20","o":2460,"h":2628,"l":2460,"c":2590,"v":219},{"d":"2002-02-21","o":2482,"h":2800,"l":2482,"c":2758,"v":517},{"d":"2002-02-22","o":2798,"h":2798,"l":2664,"c":2720,"v":157},{"d":"2002-02-25","o":2698,"h":2794,"l":2650,"c":2702,"v":162},{"d":"2002-02-26","o":2652,"h":2750,"l":2652,"c":2688,"v":66},{"d":"2002-02-27","o":2688,"h":2820,"l":2688,"c":2758,"v":129},{"d":"2002-02-28","o":2652,"h":2772,"l":2610,"c":2650,"v":151},{"d":"2002-03-01","o":2700,"h":2820,"l":2700,"c":2820,"v":158},{"d":"2002-03-04","o":2802,"h":2804,"l":2570,"c":2652,"v":172},{"d":"2002-03-05","o":2638,"h":2720,"l":2638,"c":2680,"v":88},{"d":"2002-03-06","o":2748,"h":3080,"l":2736,"c":3076,"v":492},{"d":"2002-03-07","o":3092,"h":3256,"l":2994,"c":3210,"v":455},{"d":"2002-03-08","o":3236,"h":3236,"l":3176,"c":3210,"v":331},{"d":"2002-03-11","o":3176,"h":3240,"l":3100,"c":3234,"v":403},{"d":"2002-03-12","o":3142,"h":3250,"l":3130,"c":3164,"v":228},{"d":"2002-03-13","o":3144,"h":3250,"l":3100,"c":3150,"v":42},{"d":"2002-03-14","o":3094,"h":3220,"l":3094,"c":3200,"v":82},{"d":"2002-03-15","o":3180,"h":3432,"l":3160,"c":3270,"v":296},{"d":"2002-03-18","o":3320,"h":3320,"l":3280,"c":3284,"v":172},{"d":"2002-03-19","o":3300,"h":3352,"l":3282,"c":3310,"v":393},{"d":"2002-03-20","o":3300,"h":3390,"l":3300,"c":3338,"v":225},{"d":"2002-03-21","o":3314,"h":3420,"l":3314,"c":3382,"v":62},{"d":"2002-03-22","o":3440,"h":3440,"l":3340,"c":3400,"v":81},{"d":"2002-03-25","o":3390,"h":3440,"l":3230,"c":3230,"v":108},{"d":"2002-03-26","o":3248,"h":3250,"l":2990,"c":2992,"v":237},{"d":"2002-03-27","o":2994,"h":3000,"l":2750,"c":2784,"v":623},{"d":"2002-03-28","o":2820,"h":2900,"l":2800,"c":2836,"v":661},{"d":"2002-04-01","o":2860,"h":2872,"l":2712,"c":2734,"v":165},{"d":"2002-04-02","o":2716,"h":2720,"l":2370,"c":2390,"v":536},{"d":"2002-04-03","o":2408,"h":2490,"l":2150,"c":2174,"v":662},{"d":"2002-04-04","o":2192,"h":2410,"l":2180,"c":2400,"v":463},{"d":"2002-04-05","o":2410,"h":2580,"l":2410,"c":2580,"v":384},{"d":"2002-04-08","o":2564,"h":2690,"l":2510,"c":2612,"v":428},{"d":"2002-04-09","o":2612,"h":2650,"l":2590,"c":2600,"v":84},{"d":"2002-04-10","o":2610,"h":2700,"l":2470,"c":2530,"v":172},{"d":"2002-04-11","o":2510,"h":2510,"l":2380,"c":2498,"v":353},{"d":"2002-04-12","o":2498,"h":2642,"l":2498,"c":2600,"v":273},{"d":"2002-04-15","o":2600,"h":2600,"l":2514,"c":2514,"v":120},{"d":"2002-04-16","o":2514,"h":2600,"l":2514,"c":2576,"v":198},{"d":"2002-04-17","o":2700,"h":2710,"l":2600,"c":2600,"v":139},{"d":"2002-04-18","o":2598,"h":2620,"l":2560,"c":2584,"v":106},{"d":"2002-04-19","o":2572,"h":2640,"l":2570,"c":2610,"v":77},{"d":"2002-04-22","o":2570,"h":2600,"l":2490,"c":2600,"v":57},{"d":"2002-04-23","o":2600,"h":2630,"l":2570,"c":2610,"v":57},{"d":"2002-04-24","o":2570,"h":2612,"l":2560,"c":2572,"v":80},{"d":"2002-04-25","o":2570,"h":2600,"l":2530,"c":2600,"v":83},{"d":"2002-04-26","o":2590,"h":2648,"l":2510,"c":2522,"v":115},{"d":"2002-04-29","o":2506,"h":2534,"l":2180,"c":2222,"v":303},{"d":"2002-04-30","o":2272,"h":2346,"l":2200,"c":2200,"v":256},{"d":"2002-05-01","o":2244,"h":2250,"l":1950,"c":2112,"v":410},{"d":"2002-05-02","o":2042,"h":2044,"l":1886,"c":1890,"v":221},{"d":"2002-05-03","o":1856,"h":1860,"l":1716,"c":1800,"v":413},{"d":"2002-05-06","o":1756,"h":1880,"l":1736,"c":1870,"v":167},{"d":"2002-05-07","o":1850,"h":1880,"l":1826,"c":1836,"v":94},{"d":"2002-05-08","o":1862,"h":2018,"l":1862,"c":1906,"v":276},{"d":"2002-05-09","o":1934,"h":1996,"l":1900,"c":1972,"v":177},{"d":"2002-05-10","o":1940,"h":1970,"l":1870,"c":1892,"v":121},{"d":"2002-05-13","o":1882,"h":1996,"l":1872,"c":1988,"v":113},{"d":"2002-05-14","o":1974,"h":1990,"l":1908,"c":1916,"v":157},{"d":"2002-05-15","o":1960,"h":1978,"l":1744,"c":1750,"v":237},{"d":"2002-05-16","o":1798,"h":1830,"l":1762,"c":1762,"v":91},{"d":"2002-05-17","o":1820,"h":1820,"l":1772,"c":1780,"v":56},{"d":"2002-05-20","o":1800,"h":1830,"l":1736,"c":1744,"v":470},{"d":"2002-05-21","o":1748,"h":1780,"l":1704,"c":1712,"v":282},{"d":"2002-05-22","o":1710,"h":1740,"l":1710,"c":1710,"v":63},{"d":"2002-05-23","o":1790,"h":1790,"l":1680,"c":1704,"v":291},{"d":"2002-05-24","o":1700,"h":1710,"l":1550,"c":1628,"v":335},{"d":"2002-05-28","o":1634,"h":1650,"l":1550,"c":1578,"v":181},{"d":"2002-05-29","o":1568,"h":1568,"l":1520,"c":1542,"v":119},{"d":"2002-05-30","o":1560,"h":1624,"l":1524,"c":1560,"v":160},{"d":"2002-05-31","o":1594,"h":1618,"l":1552,"c":1586,"v":199},{"d":"2002-06-03","o":1564,"h":1602,"l":1560,"c":1598,"v":51},{"d":"2002-06-04","o":1586,"h":1600,"l":1540,"c":1540,"v":74},{"d":"2002-06-05","o":1540,"h":1590,"l":1536,"c":1546,"v":38},{"d":"2002-06-06","o":1524,"h":1580,"l":1524,"c":1540,"v":52},{"d":"2002-06-07","o":1536,"h":1714,"l":1480,"c":1698,"v":150},{"d":"2002-06-10","o":1692,"h":1766,"l":1692,"c":1728,"v":103},{"d":"2002-06-11","o":1724,"h":1768,"l":1620,"c":1720,"v":95},{"d":"2002-06-12","o":1720,"h":1720,"l":1600,"c":1602,"v":42},{"d":"2002-06-13","o":1596,"h":1596,"l":1540,"c":1542,"v":61},{"d":"2002-06-14","o":1542,"h":1606,"l":1540,"c":1542,"v":67},{"d":"2002-06-17","o":1544,"h":1644,"l":1544,"c":1630,"v":31},{"d":"2002-06-18","o":1640,"h":1640,"l":1600,"c":1638,"v":112},{"d":"2002-06-19","o":1600,"h":1600,"l":1540,"c":1540,"v":7},{"d":"2002-06-20","o":1572,"h":1600,"l":1540,"c":1560,"v":16},{"d":"2002-06-21","o":1560,"h":1564,"l":1540,"c":1540,"v":38},{"d":"2002-06-24","o":1542,"h":1574,"l":1540,"c":1544,"v":47},{"d":"2002-06-25","o":1580,"h":1580,"l":1534,"c":1534,"v":19},{"d":"2002-06-26","o":1500,"h":1524,"l":1460,"c":1460,"v":65},{"d":"2002-06-27","o":1450,"h":1620,"l":1450,"c":1554,"v":76},{"d":"2002-06-28","o":1620,"h":1650,"l":1610,"c":1640,"v":94},{"d":"2002-07-01","o":1640,"h":1710,"l":1640,"c":1710,"v":92},{"d":"2002-07-02","o":1680,"h":1680,"l":1150,"c":1150,"v":663},{"d":"2002-07-03","o":1178,"h":1254,"l":1150,"c":1184,"v":165},{"d":"2002-07-05","o":1190,"h":1230,"l":1176,"c":1176,"v":72},{"d":"2002-07-08","o":1206,"h":1224,"l":1170,"c":1176,"v":116},{"d":"2002-07-09","o":1168,"h":1200,"l":1136,"c":1160,"v":82},{"d":"2002-07-10","o":1146,"h":1174,"l":1100,"c":1160,"v":133},{"d":"2002-07-11","o":1170,"h":1170,"l":1084,"c":1100,"v":151},{"d":"2002-07-12","o":1060,"h":1080,"l":872,"c":872,"v":604},{"d":"2002-07-15","o":900,"h":920,"l":704,"c":704,"v":667},{"d":"2002-07-16","o":710,"h":774,"l":688,"c":688,"v":393},{"d":"2002-07-17","o":710,"h":758,"l":652,"c":660,"v":552},{"d":"2002-07-18","o":680,"h":776,"l":656,"c":692,"v":177},{"d":"2002-07-19","o":682,"h":714,"l":658,"c":678,"v":180},{"d":"2002-07-22","o":680,"h":680,"l":630,"c":656,"v":149},{"d":"2002-07-23","o":670,"h":680,"l":622,"c":650,"v":158},{"d":"2002-07-24","o":650,"h":660,"l":622,"c":660,"v":331},{"d":"2002-07-25","o":660,"h":668,"l":606,"c":606,"v":65},{"d":"2002-07-26","o":620,"h":668,"l":574,"c":574,"v":502},{"d":"2002-07-29","o":600,"h":610,"l":550,"c":552,"v":537},{"d":"2002-07-30","o":578,"h":630,"l":558,"c":586,"v":1307},{"d":"2002-07-31","o":600,"h":600,"l":570,"c":582,"v":467},{"d":"2002-08-01","o":596,"h":650,"l":542,"c":610,"v":237},{"d":"2002-08-02","o":636,"h":650,"l":600,"c":638,"v":52},{"d":"2002-08-05","o":640,"h":648,"l":600,"c":600,"v":117},{"d":"2002-08-06","o":638,"h":638,"l":600,"c":620,"v":57},{"d":"2002-08-07","o":620,"h":620,"l":600,"c":600,"v":8},{"d":"2002-08-08","o":628,"h":650,"l":590,"c":590,"v":23},{"d":"2002-08-09","o":556,"h":608,"l":556,"c":560,"v":19},{"d":"2002-08-12","o":556,"h":586,"l":550,"c":556,"v":77},{"d":"2002-08-13","o":600,"h":600,"l":560,"c":600,"v":44},{"d":"2002-08-14","o":608,"h":650,"l":594,"c":650,"v":95},{"d":"2002-08-15","o":660,"h":666,"l":644,"c":666,"v":226},{"d":"2002-08-16","o":664,"h":754,"l":664,"c":754,"v":303},{"d":"2002-08-19","o":790,"h":1140,"l":780,"c":1102,"v":503},{"d":"2002-08-20","o":1060,"h":1100,"l":1030,"c":1098,"v":149},{"d":"2002-08-21","o":1090,"h":1190,"l":1022,"c":1150,"v":148},{"d":"2002-08-22","o":1154,"h":1212,"l":1102,"c":1200,"v":151},{"d":"2002-08-23","o":1190,"h":1250,"l":1154,"c":1172,"v":81},{"d":"2002-08-26","o":1240,"h":1304,"l":1202,"c":1248,"v":113},{"d":"2002-08-27","o":1280,"h":1280,"l":1080,"c":1090,"v":226},{"d":"2002-08-28","o":1000,"h":1150,"l":980,"c":1090,"v":161},{"d":"2002-08-29","o":1056,"h":1102,"l":1050,"c":1100,"v":96},{"d":"2002-08-30","o":1070,"h":1110,"l":1070,"c":1110,"v":14},{"d":"2002-09-03","o":1090,"h":1090,"l":1012,"c":1022,"v":54},{"d":"2002-09-04","o":1030,"h":1030,"l":982,"c":998,"v":57},{"d":"2002-09-05","o":1010,"h":1010,"l":898,"c":970,"v":52},{"d":"2002-09-06","o":940,"h":980,"l":890,"c":920,"v":208},{"d":"2002-09-09","o":914,"h":930,"l":888,"c":930,"v":61},{"d":"2002-09-10","o":902,"h":918,"l":902,"c":918,"v":11},{"d":"2002-09-11","o":900,"h":918,"l":888,"c":890,"v":7},{"d":"2002-09-12","o":872,"h":872,"l":820,"c":820,"v":46},{"d":"2002-09-13","o":822,"h":922,"l":820,"c":834,"v":36},{"d":"2002-09-16","o":880,"h":880,"l":782,"c":816,"v":32},{"d":"2002-09-17","o":816,"h":872,"l":782,"c":818,"v":47},{"d":"2002-09-18","o":790,"h":800,"l":780,"c":800,"v":18},{"d":"2002-09-19","o":802,"h":812,"l":786,"c":786,"v":27},{"d":"2002-09-20","o":782,"h":802,"l":754,"c":754,"v":117},{"d":"2002-09-23","o":762,"h":764,"l":616,"c":724,"v":97},{"d":"2002-09-24","o":726,"h":840,"l":712,"c":722,"v":147},{"d":"2002-09-25","o":760,"h":784,"l":750,"c":780,"v":34},{"d":"2002-09-26","o":784,"h":814,"l":784,"c":800,"v":45},{"d":"2002-09-27","o":800,"h":814,"l":780,"c":792,"v":47},{"d":"2002-09-30","o":790,"h":796,"l":790,"c":796,"v":8},{"d":"2002-10-01","o":784,"h":798,"l":784,"c":790,"v":27},{"d":"2002-10-02","o":784,"h":790,"l":698,"c":698,"v":141},{"d":"2002-10-03","o":660,"h":680,"l":550,"c":680,"v":409},{"d":"2002-10-04","o":650,"h":680,"l":620,"c":668,"v":90},{"d":"2002-10-07","o":668,"h":668,"l":620,"c":620,"v":14},{"d":"2002-10-08","o":610,"h":616,"l":610,"c":610,"v":23},{"d":"2002-10-09","o":648,"h":648,"l":614,"c":616,"v":62},{"d":"2002-10-10","o":616,"h":650,"l":616,"c":634,"v":27},{"d":"2002-10-11","o":610,"h":686,"l":610,"c":672,"v":21},{"d":"2002-10-14","o":670,"h":670,"l":640,"c":640,"v":5},{"d":"2002-10-15","o":634,"h":690,"l":580,"c":600,"v":72},{"d":"2002-10-16","o":618,"h":660,"l":618,"c":630,"v":15},{"d":"2002-10-17","o":684,"h":684,"l":642,"c":648,"v":15},{"d":"2002-10-18","o":656,"h":680,"l":656,"c":676,"v":29},{"d":"2002-10-21","o":672,"h":690,"l":672,"c":690,"v":10},{"d":"2002-10-22","o":700,"h":768,"l":682,"c":768,"v":87},{"d":"2002-10-23","o":720,"h":738,"l":670,"c":730,"v":50},{"d":"2002-10-24","o":720,"h":728,"l":720,"c":720,"v":18},{"d":"2002-10-25","o":714,"h":726,"l":710,"c":710,"v":51},{"d":"2002-10-28","o":744,"h":770,"l":640,"c":676,"v":93},{"d":"2002-10-29","o":670,"h":672,"l":634,"c":634,"v":70},{"d":"2002-10-30","o":648,"h":684,"l":632,"c":650,"v":69},{"d":"2002-10-31","o":630,"h":658,"l":620,"c":620,"v":60},{"d":"2002-11-01","o":590,"h":630,"l":572,"c":630,"v":94},{"d":"2002-11-04","o":610,"h":640,"l":610,"c":640,"v":149},{"d":"2002-11-05","o":640,"h":660,"l":620,"c":630,"v":43},{"d":"2002-11-06","o":600,"h":632,"l":600,"c":616,"v":85},{"d":"2002-11-07","o":648,"h":648,"l":618,"c":618,"v":89},{"d":"2002-11-08","o":622,"h":624,"l":564,"c":598,"v":73},{"d":"2002-11-11","o":574,"h":580,"l":574,"c":578,"v":23},{"d":"2002-11-12","o":578,"h":578,"l":578,"c":578,"v":0},{"d":"2002-11-13","o":608,"h":608,"l":580,"c":590,"v":55},{"d":"2002-11-14","o":582,"h":582,"l":572,"c":578,"v":27},{"d":"2002-11-15","o":606,"h":610,"l":590,"c":606,"v":80},{"d":"2002-11-18","o":602,"h":604,"l":562,"c":588,"v":46},{"d":"2002-11-19","o":582,"h":628,"l":582,"c":592,"v":212},{"d":"2002-11-20","o":562,"h":616,"l":430,"c":580,"v":139},{"d":"2002-11-21","o":566,"h":598,"l":564,"c":582,"v":20},{"d":"2002-11-22","o":564,"h":598,"l":534,"c":584,"v":65},{"d":"2002-11-25","o":572,"h":584,"l":550,"c":578,"v":46},{"d":"2002-11-26","o":500,"h":600,"l":500,"c":600,"v":108},{"d":"2002-11-27","o":582,"h":720,"l":582,"c":718,"v":112},{"d":"2002-11-29","o":698,"h":700,"l":668,"c":696,"v":78},{"d":"2002-12-02","o":662,"h":662,"l":600,"c":600,"v":230},{"d":"2002-12-03","o":638,"h":638,"l":606,"c":606,"v":33},{"d":"2002-12-04","o":622,"h":1100,"l":622,"c":914,"v":3643},{"d":"2002-12-05","o":1170,"h":1300,"l":1020,"c":1160,"v":7078},{"d":"2002-12-06","o":1080,"h":1144,"l":990,"c":1010,"v":2309},{"d":"2002-12-09","o":1024,"h":1138,"l":960,"c":1084,"v":2024},{"d":"2002-12-10","o":1150,"h":1150,"l":1040,"c":1078,"v":818},{"d":"2002-12-11","o":1050,"h":1060,"l":830,"c":854,"v":2576},{"d":"2002-12-12","o":860,"h":946,"l":840,"c":850,"v":755},{"d":"2002-12-13","o":834,"h":900,"l":832,"c":854,"v":320},{"d":"2002-12-16","o":920,"h":930,"l":802,"c":820,"v":861},{"d":"2002-12-17","o":802,"h":846,"l":780,"c":800,"v":483},{"d":"2002-12-18","o":802,"h":838,"l":796,"c":830,"v":383},{"d":"2002-12-19","o":848,"h":848,"l":780,"c":800,"v":290},{"d":"2002-12-20","o":820,"h":830,"l":792,"c":800,"v":209},{"d":"2002-12-23","o":804,"h":826,"l":800,"c":820,"v":167},{"d":"2002-12-24","o":818,"h":830,"l":800,"c":804,"v":120},{"d":"2002-12-26","o":808,"h":820,"l":804,"c":804,"v":265},{"d":"2002-12-27","o":820,"h":820,"l":804,"c":820,"v":208},{"d":"2002-12-30","o":810,"h":810,"l":796,"c":800,"v":526},{"d":"2002-12-31","o":800,"h":802,"l":776,"c":798,"v":145},{"d":"2003-01-02","o":804,"h":804,"l":778,"c":788,"v":144},{"d":"2003-01-03","o":780,"h":810,"l":780,"c":798,"v":143},{"d":"2003-01-06","o":802,"h":826,"l":776,"c":826,"v":309},{"d":"2003-01-07","o":830,"h":830,"l":806,"c":806,"v":248},{"d":"2003-01-08","o":804,"h":804,"l":704,"c":704,"v":373},{"d":"2003-01-09","o":758,"h":816,"l":720,"c":792,"v":336},{"d":"2003-01-10","o":784,"h":810,"l":750,"c":788,"v":266},{"d":"2003-01-13","o":792,"h":810,"l":762,"c":790,"v":175},{"d":"2003-01-14","o":800,"h":810,"l":788,"c":788,"v":229},{"d":"2003-01-15","o":798,"h":804,"l":780,"c":790,"v":218},{"d":"2003-01-16","o":798,"h":820,"l":732,"c":814,"v":210},{"d":"2003-01-17","o":788,"h":810,"l":788,"c":806,"v":100},{"d":"2003-01-21","o":804,"h":804,"l":734,"c":780,"v":131},{"d":"2003-01-22","o":774,"h":780,"l":744,"c":774,"v":126},{"d":"2003-01-23","o":778,"h":778,"l":710,"c":720,"v":244},{"d":"2003-01-24","o":716,"h":770,"l":650,"c":746,"v":438},{"d":"2003-01-27","o":758,"h":758,"l":692,"c":736,"v":235},{"d":"2003-01-28","o":734,"h":798,"l":734,"c":788,"v":257},{"d":"2003-01-29","o":798,"h":810,"l":788,"c":792,"v":177},{"d":"2003-01-30","o":786,"h":800,"l":732,"c":754,"v":237},{"d":"2003-01-31","o":790,"h":790,"l":722,"c":740,"v":193},{"d":"2003-02-03","o":716,"h":726,"l":612,"c":630,"v":998},{"d":"2003-02-04","o":640,"h":686,"l":640,"c":660,"v":525},{"d":"2003-02-05","o":660,"h":680,"l":660,"c":660,"v":100},{"d":"2003-02-06","o":690,"h":726,"l":680,"c":700,"v":665},{"d":"2003-02-07","o":706,"h":706,"l":666,"c":670,"v":41},{"d":"2003-02-10","o":710,"h":710,"l":660,"c":662,"v":58},{"d":"2003-02-11","o":670,"h":674,"l":622,"c":622,"v":57},{"d":"2003-02-12","o":632,"h":634,"l":626,"c":628,"v":152},{"d":"2003-02-13","o":636,"h":654,"l":628,"c":650,"v":115},{"d":"2003-02-14","o":650,"h":650,"l":616,"c":620,"v":154},{"d":"2003-02-18","o":676,"h":720,"l":670,"c":694,"v":274},{"d":"2003-02-19","o":696,"h":820,"l":652,"c":652,"v":139},{"d":"2003-02-20","o":650,"h":664,"l":610,"c":652,"v":138},{"d":"2003-02-21","o":626,"h":670,"l":626,"c":634,"v":144},{"d":"2003-02-24","o":634,"h":634,"l":610,"c":620,"v":173},{"d":"2003-02-25","o":610,"h":620,"l":560,"c":580,"v":261},{"d":"2003-02-26","o":576,"h":640,"l":572,"c":640,"v":126},{"d":"2003-02-27","o":602,"h":630,"l":550,"c":570,"v":136},{"d":"2003-02-28","o":558,"h":596,"l":558,"c":568,"v":147},{"d":"2003-03-03","o":570,"h":580,"l":520,"c":520,"v":146},{"d":"2003-03-04","o":512,"h":520,"l":490,"c":500,"v":162},{"d":"2003-03-05","o":534,"h":580,"l":504,"c":542,"v":189},{"d":"2003-03-06","o":548,"h":560,"l":520,"c":542,"v":110},{"d":"2003-03-07","o":520,"h":546,"l":520,"c":540,"v":22},{"d":"2003-03-10","o":532,"h":542,"l":500,"c":500,"v":106},{"d":"2003-03-11","o":514,"h":520,"l":500,"c":502,"v":81},{"d":"2003-03-12","o":500,"h":528,"l":500,"c":512,"v":42},{"d":"2003-03-13","o":506,"h":530,"l":480,"c":512,"v":92},{"d":"2003-03-14","o":540,"h":540,"l":506,"c":524,"v":44},{"d":"2003-03-17","o":486,"h":524,"l":486,"c":520,"v":268},{"d":"2003-03-18","o":524,"h":524,"l":492,"c":500,"v":45},{"d":"2003-03-19","o":504,"h":528,"l":504,"c":520,"v":118},{"d":"2003-03-20","o":518,"h":528,"l":510,"c":528,"v":15},{"d":"2003-03-21","o":520,"h":530,"l":508,"c":508,"v":38},{"d":"2003-03-24","o":508,"h":520,"l":500,"c":502,"v":16},{"d":"2003-03-25","o":500,"h":504,"l":484,"c":496,"v":61},{"d":"2003-03-26","o":494,"h":510,"l":482,"c":510,"v":37},{"d":"2003-03-27","o":500,"h":500,"l":490,"c":492,"v":41},{"d":"2003-03-28","o":490,"h":520,"l":490,"c":510,"v":119},{"d":"2003-03-31","o":490,"h":510,"l":490,"c":510,"v":142},{"d":"2003-04-01","o":520,"h":530,"l":506,"c":514,"v":110},{"d":"2003-04-02","o":530,"h":560,"l":516,"c":550,"v":203},{"d":"2003-04-03","o":540,"h":552,"l":530,"c":530,"v":48},{"d":"2003-04-04","o":550,"h":650,"l":540,"c":640,"v":176},{"d":"2003-04-07","o":678,"h":690,"l":572,"c":612,"v":198},{"d":"2003-04-08","o":600,"h":618,"l":568,"c":578,"v":49},{"d":"2003-04-09","o":618,"h":618,"l":558,"c":592,"v":90},{"d":"2003-04-10","o":568,"h":582,"l":566,"c":582,"v":24},{"d":"2003-04-11","o":570,"h":626,"l":560,"c":612,"v":80},{"d":"2003-04-14","o":620,"h":620,"l":566,"c":594,"v":35},{"d":"2003-04-15","o":586,"h":624,"l":586,"c":596,"v":96},{"d":"2003-04-16","o":600,"h":626,"l":582,"c":608,"v":54},{"d":"2003-04-17","o":608,"h":610,"l":600,"c":604,"v":56},{"d":"2003-04-21","o":600,"h":620,"l":572,"c":582,"v":42},{"d":"2003-04-22","o":582,"h":618,"l":582,"c":584,"v":44},{"d":"2003-04-23","o":584,"h":600,"l":570,"c":590,"v":66},{"d":"2003-04-24","o":598,"h":598,"l":560,"c":568,"v":79},{"d":"2003-04-25","o":560,"h":576,"l":554,"c":556,"v":96},{"d":"2003-04-28","o":556,"h":580,"l":556,"c":564,"v":34},{"d":"2003-04-29","o":562,"h":576,"l":560,"c":560,"v":28},{"d":"2003-04-30","o":574,"h":574,"l":550,"c":556,"v":54},{"d":"2003-05-01","o":558,"h":570,"l":534,"c":560,"v":83},{"d":"2003-05-02","o":558,"h":590,"l":536,"c":550,"v":95},{"d":"2003-05-05","o":548,"h":568,"l":548,"c":566,"v":85},{"d":"2003-05-06","o":554,"h":620,"l":554,"c":600,"v":239},{"d":"2003-05-07","o":602,"h":720,"l":602,"c":664,"v":452},{"d":"2003-05-08","o":684,"h":724,"l":668,"c":704,"v":190},{"d":"2003-05-09","o":610,"h":702,"l":610,"c":678,"v":122},{"d":"2003-05-12","o":666,"h":730,"l":652,"c":680,"v":118},{"d":"2003-05-13","o":668,"h":678,"l":662,"c":670,"v":138},{"d":"2003-05-14","o":780,"h":780,"l":720,"c":730,"v":355},{"d":"2003-05-15","o":740,"h":760,"l":652,"c":674,"v":202},{"d":"2003-05-16","o":674,"h":700,"l":666,"c":666,"v":111},{"d":"2003-05-19","o":666,"h":720,"l":650,"c":672,"v":150},{"d":"2003-05-20","o":666,"h":712,"l":652,"c":666,"v":37},{"d":"2003-05-21","o":910,"h":930,"l":714,"c":882,"v":1650},{"d":"2003-05-22","o":960,"h":1030,"l":900,"c":962,"v":3147},{"d":"2003-05-23","o":982,"h":1022,"l":890,"c":914,"v":1028},{"d":"2003-05-27","o":928,"h":954,"l":820,"c":840,"v":808},{"d":"2003-05-28","o":832,"h":868,"l":820,"c":842,"v":450},{"d":"2003-05-29","o":846,"h":874,"l":832,"c":838,"v":202},{"d":"2003-05-30","o":840,"h":850,"l":820,"c":824,"v":340},{"d":"2003-06-02","o":850,"h":874,"l":836,"c":844,"v":561},{"d":"2003-06-03","o":860,"h":860,"l":640,"c":652,"v":2922},{"d":"2003-06-04","o":674,"h":674,"l":560,"c":610,"v":2259},{"d":"2003-06-05","o":606,"h":650,"l":600,"c":622,"v":1369},{"d":"2003-06-06","o":672,"h":680,"l":620,"c":628,"v":522},{"d":"2003-06-09","o":638,"h":640,"l":592,"c":610,"v":619},{"d":"2003-06-10","o":620,"h":630,"l":602,"c":610,"v":413},{"d":"2003-06-11","o":602,"h":610,"l":592,"c":602,"v":264},{"d":"2003-06-12","o":600,"h":612,"l":580,"c":586,"v":419},{"d":"2003-06-13","o":592,"h":604,"l":570,"c":604,"v":413},{"d":"2003-06-16","o":608,"h":608,"l":582,"c":584,"v":310},{"d":"2003-06-17","o":582,"h":606,"l":582,"c":596,"v":337},{"d":"2003-06-18","o":620,"h":620,"l":586,"c":602,"v":557},{"d":"2003-06-19","o":620,"h":666,"l":614,"c":650,"v":1148},{"d":"2003-06-20","o":650,"h":730,"l":648,"c":692,"v":1113},{"d":"2003-06-23","o":694,"h":754,"l":640,"c":662,"v":504},{"d":"2003-06-24","o":650,"h":668,"l":620,"c":652,"v":338},{"d":"2003-06-25","o":656,"h":672,"l":630,"c":672,"v":234},{"d":"2003-06-26","o":624,"h":674,"l":620,"c":658,"v":286},{"d":"2003-06-27","o":644,"h":644,"l":620,"c":634,"v":288},{"d":"2003-06-30","o":630,"h":668,"l":624,"c":666,"v":368},{"d":"2003-07-01","o":668,"h":668,"l":646,"c":652,"v":147},{"d":"2003-07-02","o":660,"h":660,"l":634,"c":640,"v":179},{"d":"2003-07-03","o":630,"h":642,"l":630,"c":636,"v":155},{"d":"2003-07-07","o":650,"h":650,"l":620,"c":644,"v":205},{"d":"2003-07-08","o":640,"h":644,"l":620,"c":638,"v":276},{"d":"2003-07-09","o":646,"h":646,"l":622,"c":638,"v":153},{"d":"2003-07-10","o":630,"h":640,"l":620,"c":640,"v":119},{"d":"2003-07-11","o":640,"h":644,"l":640,"c":640,"v":31},{"d":"2003-07-14","o":650,"h":660,"l":640,"c":646,"v":197},{"d":"2003-07-15","o":640,"h":656,"l":630,"c":646,"v":98},{"d":"2003-07-16","o":642,"h":654,"l":642,"c":648,"v":147},{"d":"2003-07-17","o":648,"h":658,"l":648,"c":654,"v":114},{"d":"2003-07-18","o":660,"h":680,"l":650,"c":670,"v":173},{"d":"2003-07-21","o":674,"h":696,"l":660,"c":674,"v":83},{"d":"2003-07-22","o":694,"h":694,"l":650,"c":666,"v":180},{"d":"2003-07-23","o":670,"h":680,"l":650,"c":660,"v":124},{"d":"2003-07-24","o":660,"h":666,"l":644,"c":644,"v":84},{"d":"2003-07-25","o":640,"h":680,"l":636,"c":650,"v":108},{"d":"2003-07-28","o":660,"h":660,"l":642,"c":642,"v":54},{"d":"2003-07-29","o":652,"h":652,"l":638,"c":638,"v":69},{"d":"2003-07-30","o":640,"h":646,"l":620,"c":634,"v":125},{"d":"2003-07-31","o":620,"h":656,"l":620,"c":656,"v":103},{"d":"2003-08-01","o":642,"h":654,"l":636,"c":650,"v":162},{"d":"2003-08-04","o":656,"h":656,"l":620,"c":630,"v":101},{"d":"2003-08-05","o":630,"h":642,"l":620,"c":624,"v":241},{"d":"2003-08-06","o":590,"h":630,"l":580,"c":630,"v":383},{"d":"2003-08-07","o":610,"h":646,"l":610,"c":634,"v":99},{"d":"2003-08-08","o":610,"h":636,"l":596,"c":620,"v":134},{"d":"2003-08-11","o":550,"h":568,"l":524,"c":550,"v":465},{"d":"2003-08-12","o":540,"h":550,"l":510,"c":526,"v":311},{"d":"2003-08-13","o":500,"h":524,"l":498,"c":512,"v":350},{"d":"2003-08-14","o":506,"h":526,"l":494,"c":502,"v":264},{"d":"2003-08-15","o":520,"h":528,"l":510,"c":516,"v":70},{"d":"2003-08-18","o":514,"h":540,"l":510,"c":520,"v":187},{"d":"2003-08-19","o":520,"h":560,"l":516,"c":540,"v":340},{"d":"2003-08-20","o":558,"h":558,"l":420,"c":458,"v":3890},{"d":"2003-08-21","o":472,"h":484,"l":444,"c":464,"v":818},{"d":"2003-08-22","o":500,"h":500,"l":442,"c":472,"v":637},{"d":"2003-08-25","o":472,"h":472,"l":450,"c":456,"v":162},{"d":"2003-08-26","o":460,"h":470,"l":450,"c":450,"v":113},{"d":"2003-08-27","o":442,"h":460,"l":442,"c":460,"v":112},{"d":"2003-08-28","o":440,"h":460,"l":440,"c":450,"v":125},{"d":"2003-08-29","o":460,"h":488,"l":440,"c":478,"v":481},{"d":"2003-09-02","o":438,"h":494,"l":438,"c":490,"v":193},{"d":"2003-09-03","o":490,"h":494,"l":470,"c":472,"v":509},{"d":"2003-09-04","o":466,"h":500,"l":466,"c":474,"v":875},{"d":"2003-09-05","o":496,"h":524,"l":472,"c":516,"v":1248},{"d":"2003-09-08","o":520,"h":560,"l":520,"c":540,"v":338},{"d":"2003-09-09","o":520,"h":560,"l":520,"c":550,"v":145},{"d":"2003-09-10","o":538,"h":570,"l":530,"c":560,"v":796},{"d":"2003-09-11","o":572,"h":572,"l":530,"c":550,"v":241},{"d":"2003-09-12","o":530,"h":550,"l":510,"c":536,"v":126},{"d":"2003-09-15","o":560,"h":560,"l":520,"c":546,"v":246},{"d":"2003-09-16","o":540,"h":554,"l":530,"c":552,"v":95},{"d":"2003-09-17","o":536,"h":610,"l":530,"c":610,"v":236},{"d":"2003-09-18","o":570,"h":610,"l":570,"c":572,"v":100},{"d":"2003-09-19","o":570,"h":594,"l":550,"c":550,"v":136},{"d":"2003-09-22","o":540,"h":610,"l":540,"c":588,"v":334},{"d":"2003-09-23","o":602,"h":660,"l":582,"c":622,"v":554},{"d":"2003-09-24","o":622,"h":660,"l":600,"c":610,"v":231},{"d":"2003-09-25","o":602,"h":640,"l":600,"c":600,"v":92},{"d":"2003-09-26","o":560,"h":596,"l":560,"c":574,"v":43},{"d":"2003-09-29","o":560,"h":580,"l":550,"c":560,"v":49},{"d":"2003-09-30","o":530,"h":600,"l":520,"c":540,"v":277},{"d":"2003-10-01","o":560,"h":580,"l":522,"c":538,"v":116},{"d":"2003-10-02","o":532,"h":554,"l":532,"c":550,"v":100},{"d":"2003-10-03","o":534,"h":574,"l":520,"c":566,"v":93},{"d":"2003-10-06","o":560,"h":560,"l":554,"c":558,"v":31},{"d":"2003-10-07","o":554,"h":558,"l":524,"c":558,"v":94},{"d":"2003-10-08","o":552,"h":554,"l":522,"c":544,"v":58},{"d":"2003-10-09","o":542,"h":546,"l":524,"c":526,"v":75},{"d":"2003-10-10","o":600,"h":600,"l":524,"c":526,"v":74},{"d":"2003-10-13","o":528,"h":560,"l":524,"c":560,"v":103},{"d":"2003-10-14","o":554,"h":558,"l":526,"c":558,"v":35},{"d":"2003-10-15","o":524,"h":560,"l":524,"c":536,"v":66},{"d":"2003-10-16","o":524,"h":570,"l":524,"c":560,"v":101},{"d":"2003-10-17","o":574,"h":574,"l":528,"c":564,"v":25},{"d":"2003-10-20","o":524,"h":560,"l":524,"c":560,"v":41},{"d":"2003-10-21","o":524,"h":554,"l":524,"c":546,"v":52},{"d":"2003-10-22","o":544,"h":560,"l":544,"c":552,"v":38},{"d":"2003-10-23","o":540,"h":554,"l":528,"c":550,"v":72},{"d":"2003-10-24","o":550,"h":560,"l":540,"c":558,"v":74},{"d":"2003-10-27","o":600,"h":600,"l":528,"c":562,"v":27},{"d":"2003-10-28","o":562,"h":566,"l":528,"c":556,"v":221},{"d":"2003-10-29","o":530,"h":552,"l":530,"c":550,"v":28},{"d":"2003-10-30","o":536,"h":560,"l":530,"c":550,"v":76},{"d":"2003-10-31","o":532,"h":566,"l":530,"c":542,"v":110},{"d":"2003-11-03","o":530,"h":592,"l":470,"c":558,"v":332},{"d":"2003-11-04","o":510,"h":558,"l":510,"c":538,"v":153},{"d":"2003-11-05","o":560,"h":560,"l":512,"c":520,"v":33},{"d":"2003-11-06","o":540,"h":540,"l":506,"c":510,"v":131},{"d":"2003-11-07","o":508,"h":518,"l":490,"c":506,"v":181},{"d":"2003-11-10","o":492,"h":506,"l":474,"c":474,"v":233},{"d":"2003-11-11","o":520,"h":520,"l":442,"c":446,"v":280},{"d":"2003-11-12","o":444,"h":446,"l":430,"c":440,"v":218},{"d":"2003-11-13","o":450,"h":496,"l":430,"c":448,"v":159},{"d":"2003-11-14","o":434,"h":500,"l":426,"c":490,"v":358},{"d":"2003-11-17","o":506,"h":520,"l":480,"c":490,"v":234},{"d":"2003-11-18","o":472,"h":510,"l":472,"c":480,"v":105},{"d":"2003-11-19","o":480,"h":494,"l":448,"c":454,"v":97},{"d":"2003-11-20","o":454,"h":482,"l":454,"c":478,"v":418},{"d":"2003-11-21","o":480,"h":480,"l":460,"c":468,"v":23},{"d":"2003-11-24","o":452,"h":498,"l":450,"c":498,"v":62},{"d":"2003-11-25","o":452,"h":500,"l":452,"c":478,"v":102},{"d":"2003-11-26","o":442,"h":510,"l":442,"c":480,"v":43},{"d":"2003-11-28","o":470,"h":480,"l":456,"c":480,"v":85},{"d":"2003-12-01","o":482,"h":510,"l":450,"c":478,"v":74},{"d":"2003-12-02","o":454,"h":478,"l":454,"c":468,"v":47},{"d":"2003-12-03","o":460,"h":482,"l":454,"c":470,"v":220},{"d":"2003-12-04","o":452,"h":470,"l":352,"c":386,"v":1317},{"d":"2003-12-05","o":350,"h":396,"l":350,"c":370,"v":407},{"d":"2003-12-08","o":364,"h":380,"l":330,"c":356,"v":543},{"d":"2003-12-09","o":360,"h":360,"l":320,"c":340,"v":331},{"d":"2003-12-10","o":320,"h":336,"l":304,"c":310,"v":358},{"d":"2003-12-11","o":300,"h":318,"l":282,"c":286,"v":224},{"d":"2003-12-12","o":286,"h":300,"l":264,"c":290,"v":348},{"d":"2003-12-15","o":280,"h":316,"l":280,"c":292,"v":152},{"d":"2003-12-16","o":298,"h":300,"l":292,"c":296,"v":100},{"d":"2003-12-17","o":284,"h":300,"l":284,"c":296,"v":107},{"d":"2003-12-18","o":296,"h":310,"l":294,"c":308,"v":336},{"d":"2003-12-19","o":308,"h":310,"l":286,"c":290,"v":196},{"d":"2003-12-22","o":278,"h":300,"l":274,"c":280,"v":322},{"d":"2003-12-23","o":268,"h":294,"l":268,"c":278,"v":100},{"d":"2003-12-24","o":268,"h":290,"l":268,"c":278,"v":176},{"d":"2003-12-26","o":290,"h":290,"l":278,"c":286,"v":45},{"d":"2003-12-29","o":292,"h":340,"l":284,"c":324,"v":1185},{"d":"2003-12-30","o":322,"h":338,"l":312,"c":312,"v":1191},{"d":"2003-12-31","o":310,"h":330,"l":300,"c":308,"v":423},{"d":"2004-01-02","o":300,"h":322,"l":300,"c":308,"v":125},{"d":"2004-01-05","o":336,"h":338,"l":304,"c":310,"v":470},{"d":"2004-01-06","o":304,"h":314,"l":284,"c":296,"v":379},{"d":"2004-01-07","o":296,"h":310,"l":290,"c":310,"v":333},{"d":"2004-01-08","o":324,"h":330,"l":300,"c":322,"v":408},{"d":"2004-01-09","o":336,"h":344,"l":310,"c":324,"v":547},{"d":"2004-01-12","o":358,"h":358,"l":310,"c":338,"v":256},{"d":"2004-01-13","o":350,"h":350,"l":332,"c":340,"v":312},{"d":"2004-01-14","o":310,"h":350,"l":310,"c":340,"v":155},{"d":"2004-01-15","o":342,"h":342,"l":328,"c":330,"v":145},{"d":"2004-01-16","o":328,"h":334,"l":310,"c":322,"v":257},{"d":"2004-01-20","o":342,"h":342,"l":314,"c":332,"v":201},{"d":"2004-01-21","o":342,"h":342,"l":310,"c":330,"v":288},{"d":"2004-01-22","o":336,"h":336,"l":316,"c":332,"v":152},{"d":"2004-01-23","o":332,"h":340,"l":326,"c":340,"v":257},{"d":"2004-01-26","o":324,"h":360,"l":324,"c":346,"v":1386},{"d":"2004-01-27","o":350,"h":660,"l":348,"c":540,"v":5889},{"d":"2004-01-28","o":570,"h":570,"l":430,"c":458,"v":2576},{"d":"2004-01-29","o":498,"h":500,"l":426,"c":496,"v":1012},{"d":"2004-01-30","o":510,"h":700,"l":466,"c":700,"v":3505},{"d":"2004-02-02","o":676,"h":676,"l":462,"c":470,"v":4292},{"d":"2004-02-03","o":482,"h":484,"l":386,"c":408,"v":4885},{"d":"2004-02-04","o":410,"h":416,"l":356,"c":366,"v":2600},{"d":"2004-02-05","o":380,"h":380,"l":342,"c":364,"v":810},{"d":"2004-02-06","o":364,"h":370,"l":344,"c":360,"v":806},{"d":"2004-02-09","o":372,"h":378,"l":338,"c":340,"v":1440},{"d":"2004-02-10","o":342,"h":346,"l":330,"c":334,"v":658},{"d":"2004-02-11","o":330,"h":362,"l":326,"c":362,"v":1740},{"d":"2004-02-12","o":428,"h":430,"l":370,"c":380,"v":3941},{"d":"2004-02-13","o":394,"h":394,"l":360,"c":368,"v":1178},{"d":"2004-02-17","o":370,"h":388,"l":370,"c":378,"v":506},{"d":"2004-02-18","o":376,"h":382,"l":360,"c":370,"v":507},{"d":"2004-02-19","o":388,"h":388,"l":360,"c":360,"v":113},{"d":"2004-02-20","o":366,"h":380,"l":338,"c":348,"v":454},{"d":"2004-02-23","o":376,"h":376,"l":330,"c":338,"v":186},{"d":"2004-02-24","o":340,"h":348,"l":324,"c":338,"v":329},{"d":"2004-02-25","o":336,"h":338,"l":326,"c":336,"v":57},{"d":"2004-02-26","o":334,"h":334,"l":314,"c":324,"v":369},{"d":"2004-02-27","o":350,"h":360,"l":320,"c":352,"v":452},{"d":"2004-03-01","o":344,"h":354,"l":330,"c":340,"v":367},{"d":"2004-03-02","o":332,"h":338,"l":322,"c":332,"v":153},{"d":"2004-03-03","o":338,"h":338,"l":304,"c":310,"v":514},{"d":"2004-03-04","o":302,"h":310,"l":286,"c":302,"v":814},{"d":"2004-03-05","o":300,"h":338,"l":300,"c":324,"v":331},{"d":"2004-03-08","o":318,"h":324,"l":310,"c":318,"v":164},{"d":"2004-03-09","o":310,"h":340,"l":306,"c":320,"v":269},{"d":"2004-03-10","o":324,"h":336,"l":286,"c":286,"v":567},{"d":"2004-03-11","o":284,"h":292,"l":266,"c":274,"v":354},{"d":"2004-03-12","o":276,"h":296,"l":270,"c":278,"v":243},{"d":"2004-03-15","o":296,"h":296,"l":274,"c":294,"v":201},{"d":"2004-03-16","o":300,"h":300,"l":278,"c":290,"v":299},{"d":"2004-03-17","o":294,"h":318,"l":286,"c":288,"v":195},{"d":"2004-03-18","o":276,"h":302,"l":276,"c":292,"v":141},{"d":"2004-03-19","o":298,"h":298,"l":276,"c":276,"v":87},{"d":"2004-03-22","o":290,"h":298,"l":272,"c":288,"v":90},{"d":"2004-03-23","o":272,"h":310,"l":272,"c":276,"v":137},{"d":"2004-03-24","o":282,"h":282,"l":264,"c":270,"v":514},{"d":"2004-03-25","o":286,"h":300,"l":272,"c":296,"v":376},{"d":"2004-03-26","o":294,"h":300,"l":280,"c":298,"v":294},{"d":"2004-03-29","o":284,"h":298,"l":284,"c":292,"v":127},{"d":"2004-03-30","o":292,"h":292,"l":272,"c":280,"v":130},{"d":"2004-03-31","o":284,"h":298,"l":276,"c":290,"v":265},{"d":"2004-04-01","o":288,"h":292,"l":280,"c":280,"v":214},{"d":"2004-04-02","o":280,"h":288,"l":276,"c":280,"v":162},{"d":"2004-04-05","o":284,"h":290,"l":280,"c":280,"v":142},{"d":"2004-04-06","o":286,"h":290,"l":282,"c":284,"v":192},{"d":"2004-04-07","o":282,"h":298,"l":270,"c":292,"v":248},{"d":"2004-04-08","o":282,"h":288,"l":270,"c":270,"v":191},{"d":"2004-04-12","o":280,"h":280,"l":270,"c":270,"v":227},{"d":"2004-04-13","o":274,"h":280,"l":266,"c":280,"v":229},{"d":"2004-04-14","o":272,"h":286,"l":264,"c":264,"v":426},{"d":"2004-04-15","o":280,"h":280,"l":256,"c":266,"v":326},{"d":"2004-04-16","o":266,"h":272,"l":258,"c":266,"v":146},{"d":"2004-04-19","o":260,"h":268,"l":256,"c":264,"v":246},{"d":"2004-04-20","o":256,"h":264,"l":252,"c":252,"v":147},{"d":"2004-04-21","o":258,"h":258,"l":226,"c":240,"v":633},{"d":"2004-04-22","o":240,"h":240,"l":220,"c":232,"v":391},{"d":"2004-04-23","o":296,"h":296,"l":226,"c":230,"v":312},{"d":"2004-04-26","o":242,"h":242,"l":226,"c":234,"v":51},{"d":"2004-04-27","o":232,"h":258,"l":226,"c":246,"v":359},{"d":"2004-04-28","o":244,"h":258,"l":232,"c":250,"v":98},{"d":"2004-04-29","o":258,"h":258,"l":248,"c":250,"v":35},{"d":"2004-04-30","o":244,"h":250,"l":232,"c":232,"v":121},{"d":"2004-05-03","o":228,"h":242,"l":222,"c":224,"v":133},{"d":"2004-05-04","o":230,"h":242,"l":228,"c":234,"v":360},{"d":"2004-05-05","o":230,"h":234,"l":226,"c":230,"v":117},{"d":"2004-05-06","o":226,"h":234,"l":200,"c":220,"v":279},{"d":"2004-05-07","o":224,"h":224,"l":204,"c":210,"v":174},{"d":"2004-05-10","o":190,"h":216,"l":190,"c":198,"v":142},{"d":"2004-05-11","o":200,"h":206,"l":166,"c":178,"v":336},{"d":"2004-05-12","o":190,"h":224,"l":174,"c":224,"v":345},{"d":"2004-05-13","o":180,"h":224,"l":174,"c":204,"v":504},{"d":"2004-05-14","o":206,"h":206,"l":186,"c":202,"v":105},{"d":"2004-05-17","o":206,"h":224,"l":182,"c":224,"v":174},{"d":"2004-05-18","o":222,"h":222,"l":196,"c":196,"v":104},{"d":"2004-05-19","o":218,"h":218,"l":194,"c":194,"v":71},{"d":"2004-05-20","o":200,"h":202,"l":194,"c":194,"v":58},{"d":"2004-05-21","o":198,"h":198,"l":168,"c":180,"v":196},{"d":"2004-05-24","o":200,"h":200,"l":184,"c":190,"v":37},{"d":"2004-05-25","o":198,"h":198,"l":174,"c":192,"v":85},{"d":"2004-05-26","o":174,"h":200,"l":174,"c":190,"v":167},{"d":"2004-05-27","o":182,"h":200,"l":182,"c":198,"v":59},{"d":"2004-05-28","o":198,"h":204,"l":186,"c":202,"v":92},{"d":"2004-06-01","o":212,"h":212,"l":190,"c":190,"v":27},{"d":"2004-06-02","o":200,"h":216,"l":200,"c":204,"v":93},{"d":"2004-06-03","o":216,"h":216,"l":190,"c":190,"v":54},{"d":"2004-06-04","o":194,"h":208,"l":194,"c":202,"v":18},{"d":"2004-06-07","o":190,"h":208,"l":190,"c":202,"v":120},{"d":"2004-06-08","o":202,"h":204,"l":194,"c":200,"v":30},{"d":"2004-06-09","o":190,"h":204,"l":186,"c":188,"v":63},{"d":"2004-06-10","o":200,"h":200,"l":184,"c":198,"v":28},{"d":"2004-06-14","o":194,"h":200,"l":190,"c":190,"v":26},{"d":"2004-06-15","o":188,"h":202,"l":188,"c":190,"v":20},{"d":"2004-06-16","o":190,"h":200,"l":188,"c":188,"v":27},{"d":"2004-06-17","o":190,"h":198,"l":188,"c":190,"v":29},{"d":"2004-06-18","o":190,"h":190,"l":188,"c":188,"v":10},{"d":"2004-06-21","o":188,"h":200,"l":188,"c":188,"v":50},{"d":"2004-06-22","o":186,"h":198,"l":186,"c":194,"v":65},{"d":"2004-06-23","o":188,"h":192,"l":180,"c":180,"v":180},{"d":"2004-06-24","o":186,"h":200,"l":164,"c":180,"v":311},{"d":"2004-06-25","o":172,"h":188,"l":172,"c":178,"v":59},{"d":"2004-06-28","o":170,"h":180,"l":170,"c":180,"v":31},{"d":"2004-06-29","o":170,"h":180,"l":170,"c":172,"v":52},{"d":"2004-06-30","o":174,"h":174,"l":174,"c":174,"v":6},{"d":"2004-07-01","o":174,"h":176,"l":174,"c":176,"v":27},{"d":"2004-07-02","o":180,"h":180,"l":154,"c":170,"v":301},{"d":"2004-07-06","o":162,"h":170,"l":154,"c":170,"v":24},{"d":"2004-07-07","o":154,"h":174,"l":154,"c":172,"v":61},{"d":"2004-07-08","o":172,"h":172,"l":172,"c":172,"v":4},{"d":"2004-07-09","o":156,"h":168,"l":156,"c":156,"v":70},{"d":"2004-07-12","o":154,"h":200,"l":154,"c":194,"v":182},{"d":"2004-07-13","o":198,"h":198,"l":170,"c":170,"v":91},{"d":"2004-07-14","o":170,"h":184,"l":166,"c":166,"v":8},{"d":"2004-07-15","o":168,"h":168,"l":168,"c":168,"v":8},{"d":"2004-07-16","o":170,"h":190,"l":170,"c":178,"v":76},{"d":"2004-07-19","o":180,"h":180,"l":170,"c":170,"v":43},{"d":"2004-07-20","o":168,"h":186,"l":168,"c":168,"v":472},{"d":"2004-07-21","o":184,"h":184,"l":170,"c":170,"v":7},{"d":"2004-07-22","o":182,"h":182,"l":160,"c":170,"v":51},{"d":"2004-07-23","o":160,"h":178,"l":156,"c":174,"v":130},{"d":"2004-07-26","o":154,"h":184,"l":154,"c":160,"v":56},{"d":"2004-07-27","o":156,"h":162,"l":156,"c":160,"v":47},{"d":"2004-07-28","o":156,"h":156,"l":156,"c":156,"v":1},{"d":"2004-07-29","o":156,"h":176,"l":156,"c":176,"v":117},{"d":"2004-07-30","o":172,"h":172,"l":160,"c":172,"v":22},{"d":"2004-08-02","o":164,"h":164,"l":160,"c":162,"v":16},{"d":"2004-08-03","o":154,"h":166,"l":154,"c":156,"v":44},{"d":"2004-08-04","o":156,"h":164,"l":156,"c":156,"v":16},{"d":"2004-08-05","o":156,"h":156,"l":154,"c":156,"v":89},{"d":"2004-08-06","o":152,"h":160,"l":146,"c":150,"v":229},{"d":"2004-08-09","o":150,"h":152,"l":144,"c":150,"v":66},{"d":"2004-08-10","o":138,"h":150,"l":130,"c":146,"v":96},{"d":"2004-08-11","o":136,"h":148,"l":134,"c":148,"v":24},{"d":"2004-08-12","o":142,"h":142,"l":138,"c":138,"v":17},{"d":"2004-08-13","o":160,"h":160,"l":142,"c":144,"v":105},{"d":"2004-08-16","o":144,"h":150,"l":144,"c":150,"v":31},{"d":"2004-08-17","o":170,"h":170,"l":136,"c":136,"v":62},{"d":"2004-08-18","o":140,"h":140,"l":136,"c":138,"v":10},{"d":"2004-08-19","o":138,"h":138,"l":136,"c":136,"v":6},{"d":"2004-08-20","o":138,"h":168,"l":136,"c":160,"v":178},{"d":"2004-08-23","o":168,"h":168,"l":144,"c":160,"v":35},{"d":"2004-08-24","o":170,"h":170,"l":156,"c":164,"v":78},{"d":"2004-08-25","o":154,"h":160,"l":150,"c":150,"v":167},{"d":"2004-08-26","o":156,"h":156,"l":114,"c":124,"v":2075},{"d":"2004-08-27","o":128,"h":128,"l":114,"c":120,"v":1329},{"d":"2004-08-30","o":120,"h":126,"l":116,"c":120,"v":2998},{"d":"2004-08-31","o":120,"h":120,"l":114,"c":116,"v":1201},{"d":"2004-09-01","o":114,"h":120,"l":112,"c":112,"v":151},{"d":"2004-09-02","o":112,"h":120,"l":112,"c":120,"v":214},{"d":"2004-09-03","o":120,"h":120,"l":116,"c":120,"v":82},{"d":"2004-09-07","o":120,"h":120,"l":116,"c":120,"v":43},{"d":"2004-09-08","o":126,"h":126,"l":116,"c":120,"v":779},{"d":"2004-09-09","o":116,"h":120,"l":116,"c":120,"v":28},{"d":"2004-09-10","o":118,"h":120,"l":116,"c":116,"v":113},{"d":"2004-09-13","o":116,"h":120,"l":100,"c":108,"v":815},{"d":"2004-09-14","o":106,"h":108,"l":104,"c":106,"v":128},{"d":"2004-09-15","o":120,"h":128,"l":104,"c":124,"v":1144},{"d":"2004-09-16","o":122,"h":144,"l":122,"c":142,"v":464},{"d":"2004-09-17","o":144,"h":144,"l":128,"c":140,"v":258},{"d":"2004-09-20","o":130,"h":140,"l":130,"c":130,"v":90},{"d":"2004-09-21","o":124,"h":142,"l":124,"c":142,"v":182},{"d":"2004-09-22","o":140,"h":146,"l":140,"c":142,"v":219},{"d":"2004-09-23","o":140,"h":140,"l":140,"c":140,"v":15},{"d":"2004-09-24","o":140,"h":148,"l":140,"c":148,"v":59},{"d":"2004-09-27","o":146,"h":150,"l":140,"c":150,"v":1174},{"d":"2004-09-28","o":156,"h":164,"l":148,"c":164,"v":116},{"d":"2004-09-29","o":168,"h":200,"l":134,"c":188,"v":2027},{"d":"2004-09-30","o":190,"h":190,"l":170,"c":174,"v":183},{"d":"2004-10-01","o":190,"h":230,"l":190,"c":230,"v":990},{"d":"2004-10-04","o":262,"h":262,"l":220,"c":230,"v":998},{"d":"2004-10-05","o":230,"h":240,"l":204,"c":230,"v":447},{"d":"2004-10-06","o":220,"h":240,"l":220,"c":240,"v":244},{"d":"2004-10-07","o":238,"h":250,"l":230,"c":250,"v":667},{"d":"2004-10-08","o":252,"h":260,"l":192,"c":216,"v":1121},{"d":"2004-10-11","o":240,"h":256,"l":196,"c":218,"v":475},{"d":"2004-10-12","o":186,"h":206,"l":176,"c":200,"v":242},{"d":"2004-10-13","o":204,"h":220,"l":204,"c":210,"v":219},{"d":"2004-10-14","o":214,"h":218,"l":212,"c":214,"v":140},{"d":"2004-10-15","o":190,"h":212,"l":190,"c":200,"v":220},{"d":"2004-10-18","o":220,"h":220,"l":200,"c":220,"v":398},{"d":"2004-10-19","o":236,"h":236,"l":220,"c":226,"v":226},{"d":"2004-10-20","o":246,"h":248,"l":220,"c":238,"v":225},{"d":"2004-10-21","o":236,"h":236,"l":220,"c":230,"v":244},{"d":"2004-10-22","o":248,"h":248,"l":224,"c":230,"v":186},{"d":"2004-10-25","o":246,"h":258,"l":220,"c":256,"v":288},{"d":"2004-10-26","o":260,"h":290,"l":254,"c":278,"v":660},{"d":"2004-10-27","o":266,"h":300,"l":266,"c":290,"v":283},{"d":"2004-10-28","o":224,"h":300,"l":224,"c":280,"v":315},{"d":"2004-10-29","o":298,"h":300,"l":280,"c":292,"v":235},{"d":"2004-11-01","o":232,"h":296,"l":232,"c":294,"v":136},{"d":"2004-11-02","o":294,"h":336,"l":282,"c":336,"v":595},{"d":"2004-11-03","o":338,"h":400,"l":326,"c":390,"v":1240},{"d":"2004-11-04","o":410,"h":438,"l":380,"c":390,"v":856},{"d":"2004-11-05","o":438,"h":456,"l":380,"c":450,"v":1988},{"d":"2004-11-08","o":458,"h":596,"l":450,"c":558,"v":3164},{"d":"2004-11-09","o":638,"h":856,"l":590,"c":798,"v":8014},{"d":"2004-11-10","o":756,"h":870,"l":522,"c":582,"v":5714},{"d":"2004-11-11","o":608,"h":670,"l":574,"c":600,"v":2322},{"d":"2004-11-12","o":592,"h":680,"l":540,"c":556,"v":1540},{"d":"2004-11-15","o":580,"h":590,"l":470,"c":502,"v":2005},{"d":"2004-11-16","o":500,"h":520,"l":452,"c":462,"v":744},{"d":"2004-11-17","o":462,"h":564,"l":458,"c":510,"v":1488},{"d":"2004-11-18","o":512,"h":578,"l":490,"c":544,"v":874},{"d":"2004-11-19","o":548,"h":558,"l":512,"c":518,"v":655},{"d":"2004-11-22","o":500,"h":506,"l":460,"c":476,"v":342},{"d":"2004-11-23","o":498,"h":498,"l":460,"c":468,"v":327},{"d":"2004-11-24","o":470,"h":498,"l":470,"c":488,"v":352},{"d":"2004-11-26","o":500,"h":500,"l":480,"c":480,"v":88},{"d":"2004-11-29","o":470,"h":502,"l":462,"c":472,"v":365},{"d":"2004-11-30","o":452,"h":494,"l":452,"c":470,"v":89},{"d":"2004-12-01","o":442,"h":502,"l":442,"c":490,"v":328},{"d":"2004-12-02","o":500,"h":530,"l":500,"c":512,"v":307},{"d":"2004-12-03","o":470,"h":528,"l":470,"c":502,"v":210},{"d":"2004-12-06","o":492,"h":526,"l":492,"c":510,"v":310},{"d":"2004-12-07","o":510,"h":510,"l":496,"c":500,"v":129},{"d":"2004-12-08","o":500,"h":508,"l":470,"c":470,"v":200},{"d":"2004-12-09","o":482,"h":492,"l":470,"c":482,"v":93},{"d":"2004-12-10","o":492,"h":498,"l":470,"c":484,"v":46},{"d":"2004-12-13","o":472,"h":482,"l":470,"c":476,"v":69},{"d":"2004-12-14","o":470,"h":484,"l":470,"c":476,"v":231},{"d":"2004-12-15","o":462,"h":476,"l":460,"c":476,"v":224},{"d":"2004-12-16","o":496,"h":496,"l":464,"c":470,"v":90},{"d":"2004-12-17","o":470,"h":482,"l":470,"c":474,"v":128},{"d":"2004-12-20","o":496,"h":498,"l":420,"c":420,"v":399},{"d":"2004-12-21","o":412,"h":456,"l":412,"c":434,"v":359},{"d":"2004-12-22","o":452,"h":468,"l":434,"c":454,"v":234},{"d":"2004-12-23","o":456,"h":470,"l":450,"c":464,"v":102},{"d":"2004-12-27","o":462,"h":470,"l":440,"c":460,"v":285},{"d":"2004-12-28","o":470,"h":470,"l":440,"c":446,"v":221},{"d":"2004-12-29","o":442,"h":470,"l":442,"c":460,"v":186},{"d":"2004-12-30","o":460,"h":520,"l":460,"c":504,"v":533},{"d":"2004-12-31","o":498,"h":560,"l":498,"c":542,"v":326},{"d":"2005-01-03","o":558,"h":558,"l":520,"c":524,"v":399},{"d":"2005-01-04","o":524,"h":550,"l":520,"c":526,"v":83},{"d":"2005-01-05","o":530,"h":580,"l":530,"c":556,"v":535},{"d":"2005-01-06","o":576,"h":652,"l":558,"c":650,"v":1005},{"d":"2005-01-07","o":676,"h":700,"l":600,"c":616,"v":1125},{"d":"2005-01-10","o":658,"h":658,"l":600,"c":600,"v":326},{"d":"2005-01-11","o":600,"h":634,"l":600,"c":610,"v":415},{"d":"2005-01-12","o":646,"h":666,"l":620,"c":622,"v":590},{"d":"2005-01-13","o":640,"h":640,"l":620,"c":624,"v":166},{"d":"2005-01-14","o":624,"h":672,"l":624,"c":658,"v":439},{"d":"2005-01-18","o":672,"h":684,"l":660,"c":680,"v":567},{"d":"2005-01-19","o":642,"h":684,"l":604,"c":620,"v":311},{"d":"2005-01-20","o":600,"h":660,"l":598,"c":624,"v":186},{"d":"2005-01-21","o":628,"h":640,"l":604,"c":604,"v":143},{"d":"2005-01-24","o":628,"h":646,"l":604,"c":632,"v":508},{"d":"2005-01-25","o":624,"h":660,"l":624,"c":640,"v":458},{"d":"2005-01-26","o":654,"h":654,"l":632,"c":650,"v":418},{"d":"2005-01-27","o":684,"h":690,"l":620,"c":666,"v":571},{"d":"2005-01-28","o":666,"h":666,"l":652,"c":654,"v":385},{"d":"2005-01-31","o":640,"h":656,"l":640,"c":650,"v":488},{"d":"2005-02-01","o":660,"h":662,"l":640,"c":640,"v":301},{"d":"2005-02-02","o":636,"h":660,"l":620,"c":640,"v":220},{"d":"2005-02-03","o":640,"h":682,"l":640,"c":670,"v":678},{"d":"2005-02-04","o":666,"h":670,"l":650,"c":662,"v":373},{"d":"2005-02-07","o":640,"h":660,"l":640,"c":650,"v":282},{"d":"2005-02-08","o":644,"h":654,"l":640,"c":644,"v":181},{"d":"2005-02-09","o":630,"h":670,"l":620,"c":638,"v":339},{"d":"2005-02-10","o":622,"h":660,"l":622,"c":630,"v":319},{"d":"2005-02-11","o":644,"h":650,"l":630,"c":640,"v":212},{"d":"2005-02-14","o":624,"h":660,"l":624,"c":626,"v":220},{"d":"2005-02-15","o":626,"h":658,"l":610,"c":620,"v":331},{"d":"2005-02-16","o":604,"h":618,"l":444,"c":582,"v":1117},{"d":"2005-02-17","o":600,"h":600,"l":550,"c":588,"v":185},{"d":"2005-02-18","o":600,"h":600,"l":584,"c":584,"v":204},{"d":"2005-02-22","o":574,"h":614,"l":574,"c":600,"v":295},{"d":"2005-02-23","o":602,"h":624,"l":592,"c":608,"v":294},{"d":"2005-02-24","o":632,"h":632,"l":602,"c":622,"v":188},{"d":"2005-02-25","o":600,"h":624,"l":600,"c":608,"v":151},{"d":"2005-02-28","o":602,"h":608,"l":420,"c":536,"v":2913},{"d":"2005-03-01","o":536,"h":542,"l":500,"c":518,"v":617},{"d":"2005-03-02","o":502,"h":536,"l":502,"c":510,"v":285},{"d":"2005-03-03","o":512,"h":516,"l":504,"c":510,"v":412},{"d":"2005-03-04","o":520,"h":540,"l":510,"c":510,"v":131},{"d":"2005-03-07","o":512,"h":514,"l":494,"c":494,"v":417},{"d":"2005-03-08","o":494,"h":516,"l":494,"c":516,"v":177},{"d":"2005-03-09","o":482,"h":508,"l":482,"c":484,"v":86},{"d":"2005-03-10","o":482,"h":500,"l":460,"c":478,"v":165},{"d":"2005-03-11","o":472,"h":476,"l":420,"c":464,"v":576},{"d":"2005-03-14","o":464,"h":466,"l":440,"c":464,"v":159},{"d":"2005-03-15","o":460,"h":534,"l":460,"c":520,"v":535},{"d":"2005-03-16","o":530,"h":584,"l":530,"c":548,"v":418},{"d":"2005-03-17","o":560,"h":560,"l":532,"c":552,"v":214},{"d":"2005-03-18","o":558,"h":558,"l":498,"c":500,"v":117},{"d":"2005-03-21","o":518,"h":520,"l":490,"c":498,"v":337},{"d":"2005-03-22","o":598,"h":598,"l":496,"c":496,"v":199},{"d":"2005-03-23","o":466,"h":500,"l":466,"c":498,"v":145},{"d":"2005-03-24","o":460,"h":500,"l":460,"c":486,"v":196},{"d":"2005-03-28","o":510,"h":510,"l":462,"c":486,"v":25},{"d":"2005-03-29","o":480,"h":480,"l":464,"c":470,"v":93},{"d":"2005-03-30","o":480,"h":480,"l":466,"c":476,"v":55},{"d":"2005-03-31","o":476,"h":476,"l":424,"c":428,"v":470},{"d":"2005-04-01","o":424,"h":440,"l":410,"c":420,"v":205},{"d":"2005-04-04","o":410,"h":420,"l":404,"c":420,"v":165},{"d":"2005-04-05","o":422,"h":440,"l":420,"c":440,"v":51},{"d":"2005-04-06","o":440,"h":478,"l":440,"c":450,"v":190},{"d":"2005-04-07","o":476,"h":476,"l":462,"c":472,"v":86},{"d":"2005-04-08","o":476,"h":476,"l":464,"c":472,"v":21},{"d":"2005-04-11","o":462,"h":472,"l":460,"c":462,"v":153},{"d":"2005-04-12","o":460,"h":460,"l":440,"c":456,"v":108},{"d":"2005-04-13","o":430,"h":480,"l":430,"c":446,"v":148},{"d":"2005-04-14","o":504,"h":504,"l":420,"c":426,"v":193},{"d":"2005-04-15","o":422,"h":440,"l":420,"c":430,"v":61},{"d":"2005-04-18","o":420,"h":460,"l":350,"c":410,"v":225},{"d":"2005-04-19","o":378,"h":400,"l":360,"c":380,"v":113},{"d":"2005-04-20","o":400,"h":412,"l":376,"c":392,"v":118},{"d":"2005-04-21","o":392,"h":392,"l":308,"c":326,"v":915},{"d":"2005-04-22","o":330,"h":340,"l":296,"c":338,"v":509},{"d":"2005-04-25","o":334,"h":400,"l":334,"c":400,"v":339},{"d":"2005-04-26","o":380,"h":404,"l":368,"c":394,"v":293},{"d":"2005-04-27","o":370,"h":384,"l":370,"c":372,"v":87},{"d":"2005-04-28","o":370,"h":384,"l":322,"c":322,"v":461},{"d":"2005-04-29","o":322,"h":388,"l":310,"c":386,"v":251},{"d":"2005-05-02","o":350,"h":370,"l":342,"c":342,"v":227},{"d":"2005-05-03","o":348,"h":380,"l":348,"c":366,"v":203},{"d":"2005-05-04","o":380,"h":380,"l":356,"c":356,"v":99},{"d":"2005-05-05","o":352,"h":398,"l":352,"c":384,"v":46},{"d":"2005-05-06","o":352,"h":368,"l":324,"c":340,"v":359},{"d":"2005-05-09","o":400,"h":400,"l":340,"c":368,"v":267},{"d":"2005-05-10","o":392,"h":392,"l":340,"c":356,"v":168},{"d":"2005-05-11","o":378,"h":380,"l":330,"c":342,"v":245},{"d":"2005-05-12","o":360,"h":360,"l":326,"c":338,"v":432},{"d":"2005-05-13","o":342,"h":342,"l":300,"c":322,"v":644},{"d":"2005-05-16","o":322,"h":344,"l":310,"c":312,"v":890},{"d":"2005-05-17","o":316,"h":316,"l":288,"c":298,"v":616},{"d":"2005-05-18","o":298,"h":300,"l":294,"c":300,"v":190},{"d":"2005-05-19","o":314,"h":346,"l":310,"c":326,"v":365},{"d":"2005-05-20","o":290,"h":296,"l":270,"c":282,"v":1923},{"d":"2005-05-23","o":320,"h":320,"l":280,"c":288,"v":1851},{"d":"2005-05-24","o":310,"h":310,"l":278,"c":278,"v":895},{"d":"2005-05-25","o":282,"h":290,"l":270,"c":274,"v":684},{"d":"2005-05-26","o":286,"h":288,"l":276,"c":282,"v":1101},{"d":"2005-05-27","o":280,"h":280,"l":264,"c":264,"v":219},{"d":"2005-05-31","o":278,"h":280,"l":264,"c":268,"v":352},{"d":"2005-06-01","o":272,"h":284,"l":266,"c":276,"v":5821},{"d":"2005-06-02","o":280,"h":298,"l":272,"c":280,"v":987},{"d":"2005-06-03","o":284,"h":284,"l":270,"c":276,"v":789},{"d":"2005-06-06","o":270,"h":280,"l":264,"c":266,"v":658},{"d":"2005-06-07","o":274,"h":284,"l":266,"c":272,"v":271},{"d":"2005-06-08","o":266,"h":274,"l":264,"c":268,"v":122},{"d":"2005-06-09","o":264,"h":280,"l":260,"c":260,"v":587},{"d":"2005-06-10","o":266,"h":268,"l":256,"c":260,"v":201},{"d":"2005-06-13","o":256,"h":258,"l":238,"c":248,"v":313},{"d":"2005-06-14","o":244,"h":254,"l":244,"c":244,"v":98},{"d":"2005-06-15","o":248,"h":258,"l":248,"c":250,"v":87},{"d":"2005-06-16","o":254,"h":280,"l":244,"c":280,"v":271},{"d":"2005-06-17","o":300,"h":300,"l":274,"c":274,"v":306},{"d":"2005-06-20","o":264,"h":282,"l":264,"c":280,"v":139},{"d":"2005-06-21","o":290,"h":290,"l":264,"c":264,"v":136},{"d":"2005-06-22","o":262,"h":280,"l":262,"c":276,"v":202},{"d":"2005-06-23","o":280,"h":280,"l":270,"c":274,"v":110},{"d":"2005-06-24","o":262,"h":276,"l":206,"c":212,"v":2174},{"d":"2005-06-27","o":236,"h":236,"l":216,"c":218,"v":411},{"d":"2005-06-28","o":218,"h":230,"l":218,"c":230,"v":178},{"d":"2005-06-29","o":238,"h":238,"l":222,"c":236,"v":754},{"d":"2005-06-30","o":240,"h":248,"l":232,"c":238,"v":264},{"d":"2005-07-01","o":250,"h":264,"l":236,"c":264,"v":251},{"d":"2005-07-05","o":264,"h":270,"l":250,"c":270,"v":250},{"d":"2005-07-06","o":280,"h":280,"l":254,"c":264,"v":310},{"d":"2005-07-07","o":264,"h":276,"l":264,"c":274,"v":267},{"d":"2005-07-08","o":276,"h":276,"l":254,"c":266,"v":165},{"d":"2005-07-11","o":276,"h":284,"l":272,"c":276,"v":286},{"d":"2005-07-12","o":268,"h":278,"l":268,"c":274,"v":59},{"d":"2005-07-13","o":274,"h":276,"l":270,"c":274,"v":980},{"d":"2005-07-14","o":270,"h":276,"l":270,"c":276,"v":84},{"d":"2005-07-15","o":256,"h":282,"l":256,"c":280,"v":67},{"d":"2005-07-18","o":250,"h":304,"l":250,"c":302,"v":346},{"d":"2005-07-19","o":306,"h":346,"l":306,"c":310,"v":920},{"d":"2005-07-20","o":342,"h":354,"l":308,"c":314,"v":936},{"d":"2005-07-21","o":320,"h":360,"l":308,"c":334,"v":790},{"d":"2005-07-22","o":340,"h":340,"l":300,"c":308,"v":607},{"d":"2005-07-25","o":308,"h":312,"l":298,"c":304,"v":461},{"d":"2005-07-26","o":298,"h":308,"l":290,"c":302,"v":75},{"d":"2005-07-27","o":312,"h":318,"l":298,"c":308,"v":253},{"d":"2005-07-28","o":298,"h":310,"l":284,"c":290,"v":452},{"d":"2005-07-29","o":290,"h":310,"l":288,"c":300,"v":149},{"d":"2005-08-01","o":312,"h":312,"l":290,"c":290,"v":269},{"d":"2005-08-02","o":294,"h":308,"l":294,"c":304,"v":228},{"d":"2005-08-03","o":308,"h":308,"l":280,"c":302,"v":291},{"d":"2005-08-04","o":300,"h":304,"l":300,"c":300,"v":170},{"d":"2005-08-05","o":304,"h":308,"l":284,"c":308,"v":252},{"d":"2005-08-08","o":288,"h":308,"l":288,"c":308,"v":69},{"d":"2005-08-09","o":292,"h":314,"l":292,"c":300,"v":209},{"d":"2005-08-10","o":310,"h":318,"l":286,"c":286,"v":149},{"d":"2005-08-11","o":286,"h":290,"l":286,"c":286,"v":58},{"d":"2005-08-12","o":288,"h":300,"l":288,"c":294,"v":126},{"d":"2005-08-15","o":310,"h":310,"l":278,"c":290,"v":55},{"d":"2005-08-16","o":290,"h":296,"l":278,"c":294,"v":37},{"d":"2005-08-17","o":276,"h":290,"l":268,"c":280,"v":38},{"d":"2005-08-18","o":260,"h":280,"l":256,"c":274,"v":51},{"d":"2005-08-19","o":274,"h":282,"l":274,"c":282,"v":97},{"d":"2005-08-22","o":272,"h":284,"l":256,"c":280,"v":233},{"d":"2005-08-23","o":280,"h":294,"l":276,"c":282,"v":13},{"d":"2005-08-24","o":262,"h":300,"l":262,"c":300,"v":97},{"d":"2005-08-25","o":300,"h":300,"l":282,"c":290,"v":163},{"d":"2005-08-26","o":270,"h":292,"l":270,"c":276,"v":77},{"d":"2005-08-29","o":300,"h":300,"l":276,"c":282,"v":186},{"d":"2005-08-30","o":290,"h":296,"l":286,"c":292,"v":25},{"d":"2005-08-31","o":284,"h":296,"l":284,"c":296,"v":30},{"d":"2005-09-01","o":286,"h":300,"l":286,"c":288,"v":119},{"d":"2005-09-02","o":286,"h":300,"l":282,"c":290,"v":259},{"d":"2005-09-06","o":314,"h":314,"l":260,"c":290,"v":88},{"d":"2005-09-07","o":298,"h":300,"l":298,"c":300,"v":65},{"d":"2005-09-08","o":300,"h":300,"l":276,"c":296,"v":98},{"d":"2005-09-09","o":288,"h":288,"l":280,"c":284,"v":152},{"d":"2005-09-12","o":300,"h":320,"l":292,"c":302,"v":719},{"d":"2005-09-13","o":320,"h":320,"l":282,"c":284,"v":285},{"d":"2005-09-14","o":284,"h":294,"l":284,"c":294,"v":46},{"d":"2005-09-15","o":294,"h":294,"l":284,"c":284,"v":69},{"d":"2005-09-16","o":280,"h":290,"l":274,"c":286,"v":112},{"d":"2005-09-19","o":300,"h":300,"l":290,"c":290,"v":187},{"d":"2005-09-20","o":294,"h":298,"l":290,"c":298,"v":138},{"d":"2005-09-21","o":298,"h":300,"l":284,"c":292,"v":77},{"d":"2005-09-22","o":298,"h":304,"l":286,"c":286,"v":82},{"d":"2005-09-23","o":298,"h":300,"l":286,"c":288,"v":81},{"d":"2005-09-26","o":300,"h":300,"l":294,"c":300,"v":33},{"d":"2005-09-27","o":300,"h":300,"l":286,"c":296,"v":118},{"d":"2005-09-28","o":300,"h":300,"l":286,"c":286,"v":86},{"d":"2005-09-29","o":286,"h":296,"l":270,"c":292,"v":183},{"d":"2005-09-30","o":300,"h":310,"l":294,"c":296,"v":756},{"d":"2005-10-03","o":302,"h":302,"l":280,"c":284,"v":251},{"d":"2005-10-04","o":304,"h":304,"l":280,"c":280,"v":58},{"d":"2005-10-05","o":288,"h":290,"l":282,"c":288,"v":130},{"d":"2005-10-06","o":288,"h":288,"l":282,"c":282,"v":76},{"d":"2005-10-07","o":280,"h":280,"l":276,"c":276,"v":114},{"d":"2005-10-10","o":274,"h":276,"l":262,"c":266,"v":54},{"d":"2005-10-11","o":262,"h":292,"l":262,"c":290,"v":164},{"d":"2005-10-12","o":280,"h":296,"l":260,"c":264,"v":248},{"d":"2005-10-13","o":300,"h":300,"l":258,"c":272,"v":59},{"d":"2005-10-14","o":284,"h":290,"l":280,"c":288,"v":43},{"d":"2005-10-17","o":284,"h":288,"l":266,"c":280,"v":82},{"d":"2005-10-18","o":264,"h":280,"l":264,"c":280,"v":56},{"d":"2005-10-19","o":264,"h":286,"l":264,"c":270,"v":208},{"d":"2005-10-20","o":276,"h":276,"l":268,"c":276,"v":8},{"d":"2005-10-21","o":280,"h":280,"l":260,"c":270,"v":102},{"d":"2005-10-24","o":256,"h":280,"l":256,"c":260,"v":64},{"d":"2005-10-25","o":272,"h":278,"l":264,"c":270,"v":52},{"d":"2005-10-26","o":260,"h":280,"l":250,"c":252,"v":236},{"d":"2005-10-27","o":256,"h":278,"l":246,"c":276,"v":144},{"d":"2005-10-28","o":272,"h":272,"l":252,"c":256,"v":73},{"d":"2005-10-31","o":264,"h":268,"l":264,"c":264,"v":47},{"d":"2005-11-01","o":252,"h":264,"l":222,"c":246,"v":171},{"d":"2005-11-02","o":246,"h":258,"l":230,"c":246,"v":116},{"d":"2005-11-03","o":232,"h":278,"l":232,"c":250,"v":120},{"d":"2005-11-04","o":240,"h":274,"l":228,"c":234,"v":510},{"d":"2005-11-07","o":234,"h":240,"l":224,"c":226,"v":215},{"d":"2005-11-08","o":238,"h":246,"l":232,"c":240,"v":186},{"d":"2005-11-09","o":280,"h":280,"l":224,"c":230,"v":498},{"d":"2005-11-10","o":246,"h":246,"l":220,"c":230,"v":179},{"d":"2005-11-11","o":230,"h":244,"l":230,"c":240,"v":173},{"d":"2005-11-14","o":246,"h":246,"l":214,"c":228,"v":611},{"d":"2005-11-15","o":220,"h":220,"l":216,"c":220,"v":100},{"d":"2005-11-16","o":240,"h":250,"l":226,"c":236,"v":456},{"d":"2005-11-17","o":236,"h":248,"l":234,"c":240,"v":190},{"d":"2005-11-18","o":242,"h":248,"l":230,"c":236,"v":129},{"d":"2005-11-21","o":238,"h":248,"l":228,"c":230,"v":249},{"d":"2005-11-22","o":244,"h":252,"l":228,"c":252,"v":414},{"d":"2005-11-23","o":256,"h":260,"l":232,"c":252,"v":138},{"d":"2005-11-25","o":260,"h":260,"l":244,"c":250,"v":111},{"d":"2005-11-28","o":242,"h":258,"l":232,"c":236,"v":240},{"d":"2005-11-29","o":234,"h":238,"l":228,"c":230,"v":198},{"d":"2005-11-30","o":228,"h":232,"l":228,"c":228,"v":324},{"d":"2005-12-01","o":228,"h":246,"l":228,"c":232,"v":147},{"d":"2005-12-02","o":248,"h":248,"l":228,"c":238,"v":189},{"d":"2005-12-05","o":246,"h":248,"l":232,"c":236,"v":191},{"d":"2005-12-06","o":230,"h":238,"l":230,"c":238,"v":128},{"d":"2005-12-07","o":240,"h":240,"l":232,"c":240,"v":68},{"d":"2005-12-08","o":236,"h":240,"l":232,"c":240,"v":51},{"d":"2005-12-09","o":240,"h":240,"l":232,"c":236,"v":195},{"d":"2005-12-12","o":240,"h":248,"l":236,"c":240,"v":71},{"d":"2005-12-13","o":236,"h":240,"l":232,"c":232,"v":181},{"d":"2005-12-14","o":232,"h":246,"l":232,"c":234,"v":73},{"d":"2005-12-15","o":234,"h":238,"l":230,"c":230,"v":119},{"d":"2005-12-16","o":248,"h":248,"l":232,"c":234,"v":393},{"d":"2005-12-19","o":238,"h":240,"l":206,"c":214,"v":2072},{"d":"2005-12-20","o":232,"h":240,"l":232,"c":240,"v":851},{"d":"2005-12-21","o":238,"h":244,"l":238,"c":238,"v":309},{"d":"2005-12-22","o":240,"h":240,"l":216,"c":220,"v":814},{"d":"2005-12-23","o":218,"h":240,"l":214,"c":230,"v":801},{"d":"2005-12-27","o":240,"h":240,"l":220,"c":224,"v":163},{"d":"2005-12-28","o":224,"h":240,"l":224,"c":236,"v":410},{"d":"2005-12-29","o":240,"h":246,"l":240,"c":240,"v":420},{"d":"2005-12-30","o":244,"h":244,"l":240,"c":240,"v":237},{"d":"2006-01-03","o":248,"h":298,"l":242,"c":270,"v":899},{"d":"2006-01-04","o":280,"h":280,"l":254,"c":260,"v":938},{"d":"2006-01-05","o":256,"h":266,"l":250,"c":254,"v":1001},{"d":"2006-01-06","o":260,"h":260,"l":252,"c":260,"v":873},{"d":"2006-01-09","o":260,"h":262,"l":252,"c":258,"v":709},{"d":"2006-01-10","o":278,"h":284,"l":262,"c":270,"v":1580},{"d":"2006-01-11","o":298,"h":330,"l":280,"c":306,"v":3181},{"d":"2006-01-12","o":318,"h":390,"l":298,"c":366,"v":8948},{"d":"2006-01-13","o":400,"h":416,"l":380,"c":390,"v":5055},{"d":"2006-01-17","o":410,"h":602,"l":398,"c":592,"v":16405},{"d":"2006-01-18","o":590,"h":590,"l":480,"c":504,"v":6163},{"d":"2006-01-19","o":500,"h":510,"l":452,"c":470,"v":2639},{"d":"2006-01-20","o":510,"h":510,"l":430,"c":510,"v":3055},{"d":"2006-01-23","o":504,"h":586,"l":498,"c":552,"v":2079},{"d":"2006-01-24","o":580,"h":600,"l":500,"c":556,"v":2475},{"d":"2006-01-25","o":590,"h":590,"l":540,"c":560,"v":2443},{"d":"2006-01-26","o":570,"h":570,"l":534,"c":544,"v":1375},{"d":"2006-01-27","o":560,"h":570,"l":534,"c":552,"v":1081},{"d":"2006-01-30","o":562,"h":690,"l":554,"c":646,"v":4393},{"d":"2006-01-31","o":646,"h":728,"l":630,"c":686,"v":3818},{"d":"2006-02-01","o":688,"h":724,"l":650,"c":688,"v":3847},{"d":"2006-02-02","o":668,"h":706,"l":668,"c":692,"v":1824},{"d":"2006-02-03","o":700,"h":710,"l":662,"c":664,"v":3377},{"d":"2006-02-06","o":680,"h":700,"l":680,"c":682,"v":1674},{"d":"2006-02-07","o":694,"h":720,"l":684,"c":696,"v":2845},{"d":"2006-02-08","o":720,"h":740,"l":694,"c":732,"v":3175},{"d":"2006-02-09","o":784,"h":784,"l":730,"c":748,"v":2160},{"d":"2006-02-10","o":768,"h":770,"l":712,"c":730,"v":1396},{"d":"2006-02-13","o":734,"h":734,"l":620,"c":682,"v":1572},{"d":"2006-02-14","o":676,"h":682,"l":610,"c":620,"v":1168},{"d":"2006-02-15","o":612,"h":612,"l":570,"c":592,"v":2687},{"d":"2006-02-16","o":602,"h":618,"l":588,"c":618,"v":1678},{"d":"2006-02-17","o":628,"h":628,"l":592,"c":620,"v":959},{"d":"2006-02-21","o":640,"h":668,"l":630,"c":666,"v":1345},{"d":"2006-02-22","o":692,"h":694,"l":650,"c":668,"v":2192},{"d":"2006-02-23","o":664,"h":720,"l":646,"c":692,"v":1076},{"d":"2006-02-24","o":700,"h":704,"l":674,"c":692,"v":893},{"d":"2006-02-27","o":684,"h":684,"l":642,"c":652,"v":712},{"d":"2006-02-28","o":644,"h":652,"l":608,"c":632,"v":499},{"d":"2006-03-01","o":632,"h":656,"l":606,"c":652,"v":955},{"d":"2006-03-02","o":700,"h":700,"l":658,"c":680,"v":335},{"d":"2006-03-03","o":700,"h":714,"l":670,"c":710,"v":861},{"d":"2006-03-06","o":720,"h":732,"l":692,"c":720,"v":1075},{"d":"2006-03-07","o":730,"h":730,"l":650,"c":700,"v":1349},{"d":"2006-03-08","o":700,"h":700,"l":650,"c":654,"v":932},{"d":"2006-03-09","o":670,"h":670,"l":630,"c":648,"v":946},{"d":"2006-03-10","o":642,"h":690,"l":638,"c":650,"v":337},{"d":"2006-03-13","o":690,"h":690,"l":642,"c":648,"v":281},{"d":"2006-03-14","o":648,"h":676,"l":622,"c":644,"v":398},{"d":"2006-03-15","o":688,"h":690,"l":654,"c":660,"v":397},{"d":"2006-03-16","o":690,"h":690,"l":650,"c":670,"v":356},{"d":"2006-03-17","o":670,"h":670,"l":652,"c":652,"v":253},{"d":"2006-03-20","o":648,"h":668,"l":648,"c":660,"v":371},{"d":"2006-03-21","o":658,"h":670,"l":640,"c":658,"v":425},{"d":"2006-03-22","o":648,"h":682,"l":648,"c":682,"v":1009},{"d":"2006-03-23","o":692,"h":720,"l":670,"c":680,"v":1347},{"d":"2006-03-24","o":674,"h":724,"l":652,"c":720,"v":2943},{"d":"2006-03-27","o":720,"h":720,"l":670,"c":674,"v":667},{"d":"2006-03-28","o":692,"h":692,"l":660,"c":674,"v":342},{"d":"2006-03-29","o":706,"h":706,"l":660,"c":668,"v":1189},{"d":"2006-03-30","o":668,"h":678,"l":616,"c":652,"v":1340},{"d":"2006-03-31","o":646,"h":650,"l":612,"c":634,"v":2727},{"d":"2006-04-03","o":626,"h":630,"l":600,"c":620,"v":685},{"d":"2006-04-04","o":616,"h":630,"l":572,"c":580,"v":3226},{"d":"2006-04-05","o":562,"h":580,"l":544,"c":568,"v":1472},{"d":"2006-04-06","o":550,"h":584,"l":550,"c":572,"v":1294},{"d":"2006-04-07","o":594,"h":620,"l":574,"c":616,"v":8922},{"d":"2006-04-10","o":648,"h":648,"l":592,"c":606,"v":2721},{"d":"2006-04-11","o":600,"h":606,"l":580,"c":592,"v":1328},{"d":"2006-04-12","o":580,"h":606,"l":580,"c":600,"v":3988},{"d":"2006-04-13","o":580,"h":600,"l":562,"c":600,"v":1833},{"d":"2006-04-17","o":600,"h":600,"l":570,"c":586,"v":720},{"d":"2006-04-18","o":580,"h":586,"l":570,"c":576,"v":712},{"d":"2006-04-19","o":600,"h":600,"l":570,"c":586,"v":1561},{"d":"2006-04-20","o":602,"h":606,"l":572,"c":586,"v":1168},{"d":"2006-04-21","o":588,"h":588,"l":580,"c":582,"v":346},{"d":"2006-04-24","o":582,"h":584,"l":570,"c":570,"v":207},{"d":"2006-04-25","o":560,"h":572,"l":552,"c":558,"v":380},{"d":"2006-04-26","o":558,"h":580,"l":548,"c":572,"v":693},{"d":"2006-04-27","o":548,"h":582,"l":548,"c":582,"v":444},{"d":"2006-04-28","o":590,"h":590,"l":566,"c":578,"v":344},{"d":"2006-05-01","o":572,"h":610,"l":572,"c":602,"v":1033},{"d":"2006-05-02","o":616,"h":618,"l":580,"c":580,"v":463},{"d":"2006-05-03","o":588,"h":600,"l":574,"c":586,"v":411},{"d":"2006-05-04","o":600,"h":600,"l":580,"c":590,"v":149},{"d":"2006-05-05","o":564,"h":598,"l":564,"c":570,"v":696},{"d":"2006-05-08","o":570,"h":600,"l":560,"c":588,"v":2073},{"d":"2006-05-09","o":580,"h":600,"l":570,"c":594,"v":1032},{"d":"2006-05-10","o":600,"h":600,"l":570,"c":576,"v":632},{"d":"2006-05-11","o":570,"h":572,"l":544,"c":560,"v":815},{"d":"2006-05-12","o":550,"h":560,"l":536,"c":536,"v":1290},{"d":"2006-05-15","o":536,"h":538,"l":506,"c":514,"v":1166},{"d":"2006-05-16","o":508,"h":522,"l":500,"c":512,"v":1152},{"d":"2006-05-17","o":504,"h":530,"l":466,"c":466,"v":890},{"d":"2006-05-18","o":500,"h":500,"l":434,"c":452,"v":1434},{"d":"2006-05-19","o":456,"h":466,"l":428,"c":438,"v":1861},{"d":"2006-05-22","o":430,"h":444,"l":386,"c":398,"v":1734},{"d":"2006-05-23","o":396,"h":420,"l":384,"c":392,"v":3821},{"d":"2006-05-24","o":396,"h":406,"l":360,"c":386,"v":2802},{"d":"2006-05-25","o":390,"h":400,"l":384,"c":398,"v":2703},{"d":"2006-05-26","o":390,"h":442,"l":390,"c":430,"v":2414},{"d":"2006-05-30","o":430,"h":450,"l":416,"c":416,"v":1209},{"d":"2006-05-31","o":430,"h":430,"l":410,"c":416,"v":686},{"d":"2006-06-01","o":420,"h":448,"l":416,"c":448,"v":1011},{"d":"2006-06-02","o":450,"h":508,"l":444,"c":492,"v":1228},{"d":"2006-06-05","o":510,"h":510,"l":468,"c":476,"v":397},{"d":"2006-06-06","o":510,"h":520,"l":462,"c":464,"v":596},{"d":"2006-06-07","o":490,"h":498,"l":462,"c":464,"v":376},{"d":"2006-06-08","o":460,"h":470,"l":442,"c":458,"v":570},{"d":"2006-06-09","o":488,"h":504,"l":460,"c":468,"v":723},{"d":"2006-06-12","o":462,"h":472,"l":444,"c":458,"v":343},{"d":"2006-06-13","o":448,"h":474,"l":428,"c":436,"v":923},{"d":"2006-06-14","o":426,"h":444,"l":424,"c":428,"v":339},{"d":"2006-06-15","o":446,"h":518,"l":434,"c":494,"v":623},{"d":"2006-06-16","o":498,"h":500,"l":474,"c":490,"v":324},{"d":"2006-06-19","o":484,"h":490,"l":468,"c":470,"v":269},{"d":"2006-06-20","o":470,"h":474,"l":460,"c":462,"v":340},{"d":"2006-06-21","o":462,"h":494,"l":456,"c":484,"v":646},{"d":"2006-06-22","o":490,"h":490,"l":450,"c":478,"v":453},{"d":"2006-06-23","o":470,"h":494,"l":450,"c":478,"v":1622},{"d":"2006-06-26","o":486,"h":490,"l":472,"c":480,"v":123},{"d":"2006-06-27","o":476,"h":478,"l":466,"c":472,"v":128},{"d":"2006-06-28","o":476,"h":480,"l":468,"c":480,"v":117},{"d":"2006-06-29","o":486,"h":490,"l":472,"c":486,"v":462},{"d":"2006-06-30","o":490,"h":490,"l":478,"c":478,"v":134},{"d":"2006-07-03","o":490,"h":490,"l":474,"c":484,"v":116},{"d":"2006-07-05","o":500,"h":500,"l":478,"c":486,"v":258},{"d":"2006-07-06","o":490,"h":498,"l":464,"c":474,"v":466},{"d":"2006-07-07","o":478,"h":490,"l":470,"c":480,"v":257},{"d":"2006-07-10","o":484,"h":484,"l":470,"c":478,"v":558},{"d":"2006-07-11","o":470,"h":490,"l":470,"c":482,"v":368},{"d":"2006-07-12","o":490,"h":490,"l":470,"c":472,"v":154},{"d":"2006-07-13","o":450,"h":476,"l":450,"c":470,"v":416},{"d":"2006-07-14","o":478,"h":480,"l":460,"c":462,"v":248},{"d":"2006-07-17","o":460,"h":472,"l":452,"c":460,"v":584},{"d":"2006-07-18","o":456,"h":464,"l":436,"c":446,"v":189},{"d":"2006-07-19","o":452,"h":470,"l":446,"c":452,"v":482},{"d":"2006-07-20","o":456,"h":464,"l":440,"c":446,"v":1304},{"d":"2006-07-21","o":450,"h":474,"l":446,"c":450,"v":642},{"d":"2006-07-24","o":482,"h":482,"l":444,"c":460,"v":300},{"d":"2006-07-25","o":466,"h":472,"l":454,"c":462,"v":598},{"d":"2006-07-26","o":452,"h":492,"l":450,"c":490,"v":1262},{"d":"2006-07-27","o":492,"h":494,"l":484,"c":494,"v":571},{"d":"2006-07-28","o":506,"h":510,"l":476,"c":490,"v":1153},{"d":"2006-07-31","o":510,"h":510,"l":492,"c":504,"v":352},{"d":"2006-08-01","o":504,"h":560,"l":504,"c":548,"v":691},{"d":"2006-08-02","o":548,"h":556,"l":510,"c":554,"v":952},{"d":"2006-08-03","o":554,"h":554,"l":520,"c":528,"v":952},{"d":"2006-08-04","o":530,"h":538,"l":508,"c":528,"v":720},{"d":"2006-08-07","o":522,"h":540,"l":522,"c":540,"v":423},{"d":"2006-08-08","o":534,"h":550,"l":510,"c":538,"v":402},{"d":"2006-08-09","o":532,"h":578,"l":522,"c":560,"v":2959},{"d":"2006-08-10","o":554,"h":610,"l":534,"c":584,"v":1546},{"d":"2006-08-11","o":600,"h":608,"l":564,"c":592,"v":4647},{"d":"2006-08-14","o":592,"h":596,"l":576,"c":584,"v":311},{"d":"2006-08-15","o":580,"h":596,"l":574,"c":580,"v":1276},{"d":"2006-08-16","o":578,"h":598,"l":572,"c":578,"v":1289},{"d":"2006-08-17","o":562,"h":590,"l":554,"c":572,"v":1606},{"d":"2006-08-18","o":570,"h":588,"l":554,"c":574,"v":669},{"d":"2006-08-21","o":572,"h":576,"l":560,"c":570,"v":604},{"d":"2006-08-22","o":572,"h":584,"l":546,"c":570,"v":654},{"d":"2006-08-23","o":572,"h":574,"l":554,"c":566,"v":1937},{"d":"2006-08-24","o":566,"h":574,"l":524,"c":574,"v":1767},{"d":"2006-08-25","o":578,"h":578,"l":550,"c":570,"v":501},{"d":"2006-08-28","o":572,"h":572,"l":538,"c":550,"v":551},{"d":"2006-08-29","o":552,"h":554,"l":536,"c":552,"v":204},{"d":"2006-08-30","o":560,"h":560,"l":530,"c":538,"v":360},{"d":"2006-08-31","o":530,"h":540,"l":524,"c":540,"v":204},{"d":"2006-09-01","o":520,"h":536,"l":520,"c":536,"v":130},{"d":"2006-09-05","o":532,"h":560,"l":520,"c":548,"v":391},{"d":"2006-09-06","o":550,"h":560,"l":526,"c":560,"v":445},{"d":"2006-09-07","o":520,"h":550,"l":520,"c":534,"v":238},{"d":"2006-09-08","o":524,"h":542,"l":524,"c":536,"v":126},{"d":"2006-09-11","o":542,"h":550,"l":518,"c":526,"v":994},{"d":"2006-09-12","o":520,"h":540,"l":512,"c":540,"v":502},{"d":"2006-09-13","o":540,"h":540,"l":514,"c":538,"v":345},{"d":"2006-09-14","o":512,"h":540,"l":496,"c":520,"v":714},{"d":"2006-09-15","o":512,"h":528,"l":504,"c":528,"v":128},{"d":"2006-09-18","o":534,"h":546,"l":514,"c":546,"v":242},{"d":"2006-09-19","o":540,"h":570,"l":524,"c":540,"v":745},{"d":"2006-09-20","o":568,"h":568,"l":530,"c":530,"v":264},{"d":"2006-09-21","o":534,"h":538,"l":514,"c":522,"v":228},{"d":"2006-09-22","o":528,"h":530,"l":512,"c":518,"v":192},{"d":"2006-09-25","o":508,"h":538,"l":508,"c":538,"v":341},{"d":"2006-09-26","o":540,"h":540,"l":502,"c":530,"v":470},{"d":"2006-09-27","o":540,"h":540,"l":500,"c":530,"v":468},{"d":"2006-09-28","o":540,"h":540,"l":514,"c":530,"v":225},{"d":"2006-09-29","o":514,"h":540,"l":514,"c":532,"v":379},{"d":"2006-10-02","o":532,"h":540,"l":516,"c":534,"v":337},{"d":"2006-10-03","o":540,"h":540,"l":512,"c":524,"v":462},{"d":"2006-10-04","o":508,"h":532,"l":480,"c":526,"v":656},{"d":"2006-10-05","o":528,"h":540,"l":510,"c":518,"v":270},{"d":"2006-10-06","o":522,"h":532,"l":518,"c":520,"v":154},{"d":"2006-10-09","o":514,"h":532,"l":506,"c":532,"v":374},{"d":"2006-10-10","o":526,"h":538,"l":510,"c":526,"v":654},{"d":"2006-10-11","o":520,"h":530,"l":500,"c":522,"v":509},{"d":"2006-10-12","o":534,"h":534,"l":490,"c":510,"v":635},{"d":"2006-10-13","o":506,"h":506,"l":490,"c":490,"v":237},{"d":"2006-10-16","o":498,"h":510,"l":496,"c":496,"v":303},{"d":"2006-10-17","o":498,"h":500,"l":488,"c":492,"v":296},{"d":"2006-10-18","o":494,"h":500,"l":472,"c":492,"v":3245},{"d":"2006-10-19","o":468,"h":468,"l":424,"c":450,"v":8885},{"d":"2006-10-20","o":452,"h":480,"l":446,"c":450,"v":2001},{"d":"2006-10-23","o":448,"h":450,"l":440,"c":444,"v":1178},{"d":"2006-10-24","o":468,"h":468,"l":440,"c":444,"v":1304},{"d":"2006-10-25","o":448,"h":452,"l":440,"c":446,"v":2292},{"d":"2006-10-26","o":448,"h":460,"l":440,"c":460,"v":808},{"d":"2006-10-27","o":464,"h":464,"l":446,"c":446,"v":886},{"d":"2006-10-30","o":452,"h":454,"l":448,"c":454,"v":474},{"d":"2006-10-31","o":466,"h":466,"l":446,"c":452,"v":1162},{"d":"2006-11-01","o":448,"h":470,"l":448,"c":448,"v":253},{"d":"2006-11-02","o":448,"h":454,"l":432,"c":436,"v":989},{"d":"2006-11-03","o":438,"h":440,"l":402,"c":416,"v":928},{"d":"2006-11-06","o":412,"h":414,"l":400,"c":400,"v":2433},{"d":"2006-11-07","o":404,"h":404,"l":392,"c":400,"v":715},{"d":"2006-11-08","o":404,"h":442,"l":402,"c":440,"v":1538},{"d":"2006-11-09","o":442,"h":480,"l":416,"c":462,"v":1488},{"d":"2006-11-10","o":450,"h":450,"l":430,"c":442,"v":932},{"d":"2006-11-13","o":440,"h":444,"l":424,"c":430,"v":1025},{"d":"2006-11-14","o":428,"h":444,"l":418,"c":428,"v":824},{"d":"2006-11-15","o":440,"h":456,"l":420,"c":448,"v":934},{"d":"2006-11-16","o":446,"h":484,"l":440,"c":484,"v":4078},{"d":"2006-11-17","o":474,"h":480,"l":452,"c":472,"v":1014},{"d":"2006-11-20","o":476,"h":476,"l":452,"c":464,"v":394},{"d":"2006-11-21","o":460,"h":480,"l":440,"c":480,"v":1893},{"d":"2006-11-22","o":492,"h":500,"l":462,"c":464,"v":560},{"d":"2006-11-24","o":500,"h":502,"l":480,"c":498,"v":2294},{"d":"2006-11-27","o":512,"h":512,"l":462,"c":464,"v":953},{"d":"2006-11-28","o":466,"h":470,"l":456,"c":466,"v":466},{"d":"2006-11-29","o":482,"h":482,"l":468,"c":480,"v":284},{"d":"2006-11-30","o":480,"h":480,"l":458,"c":470,"v":600},{"d":"2006-12-01","o":476,"h":480,"l":462,"c":464,"v":263},{"d":"2006-12-04","o":464,"h":464,"l":450,"c":460,"v":232},{"d":"2006-12-05","o":466,"h":468,"l":458,"c":458,"v":364},{"d":"2006-12-06","o":450,"h":478,"l":450,"c":470,"v":1032},{"d":"2006-12-07","o":474,"h":474,"l":452,"c":460,"v":1179},{"d":"2006-12-08","o":464,"h":468,"l":448,"c":448,"v":1321},{"d":"2006-12-11","o":448,"h":450,"l":426,"c":428,"v":620},{"d":"2006-12-12","o":438,"h":438,"l":426,"c":426,"v":697},{"d":"2006-12-13","o":428,"h":432,"l":424,"c":424,"v":407},{"d":"2006-12-14","o":422,"h":432,"l":420,"c":422,"v":584},{"d":"2006-12-15","o":440,"h":440,"l":408,"c":416,"v":809},{"d":"2006-12-18","o":424,"h":424,"l":410,"c":416,"v":491},{"d":"2006-12-19","o":412,"h":416,"l":410,"c":416,"v":208},{"d":"2006-12-20","o":416,"h":420,"l":410,"c":414,"v":476},{"d":"2006-12-21","o":418,"h":418,"l":404,"c":406,"v":275},{"d":"2006-12-22","o":404,"h":408,"l":400,"c":400,"v":312},{"d":"2006-12-26","o":404,"h":406,"l":396,"c":396,"v":1234},{"d":"2006-12-27","o":400,"h":404,"l":388,"c":392,"v":258},{"d":"2006-12-28","o":388,"h":420,"l":388,"c":416,"v":465},{"d":"2006-12-29","o":410,"h":466,"l":408,"c":456,"v":2044},{"d":"2007-01-03","o":452,"h":452,"l":428,"c":436,"v":889},{"d":"2007-01-04","o":430,"h":440,"l":424,"c":436,"v":579},{"d":"2007-01-05","o":440,"h":456,"l":430,"c":454,"v":1130},{"d":"2007-01-08","o":450,"h":456,"l":426,"c":440,"v":1192},{"d":"2007-01-09","o":450,"h":460,"l":434,"c":436,"v":442},{"d":"2007-01-10","o":450,"h":452,"l":424,"c":436,"v":475},{"d":"2007-01-11","o":448,"h":450,"l":406,"c":406,"v":1265},{"d":"2007-01-12","o":410,"h":432,"l":410,"c":420,"v":1146},{"d":"2007-01-16","o":424,"h":424,"l":400,"c":400,"v":678},{"d":"2007-01-17","o":410,"h":410,"l":394,"c":396,"v":679},{"d":"2007-01-18","o":408,"h":410,"l":396,"c":400,"v":254},{"d":"2007-01-19","o":400,"h":402,"l":398,"c":398,"v":429},{"d":"2007-01-22","o":402,"h":402,"l":382,"c":396,"v":304},{"d":"2007-01-23","o":418,"h":420,"l":398,"c":400,"v":589},{"d":"2007-01-24","o":400,"h":408,"l":392,"c":398,"v":830},{"d":"2007-01-25","o":396,"h":398,"l":378,"c":380,"v":709},{"d":"2007-01-26","o":390,"h":398,"l":388,"c":390,"v":739},{"d":"2007-01-29","o":394,"h":398,"l":374,"c":388,"v":919},{"d":"2007-01-30","o":392,"h":392,"l":380,"c":386,"v":117},{"d":"2007-01-31","o":390,"h":394,"l":354,"c":386,"v":2431},{"d":"2007-02-01","o":382,"h":400,"l":376,"c":380,"v":2425},{"d":"2007-02-02","o":376,"h":378,"l":360,"c":366,"v":1085},{"d":"2007-02-05","o":366,"h":370,"l":360,"c":364,"v":576},{"d":"2007-02-06","o":378,"h":378,"l":348,"c":370,"v":1801},{"d":"2007-02-07","o":396,"h":396,"l":350,"c":358,"v":1651},{"d":"2007-02-08","o":370,"h":370,"l":352,"c":364,"v":885},{"d":"2007-02-09","o":378,"h":378,"l":366,"c":374,"v":802},{"d":"2007-02-12","o":400,"h":400,"l":356,"c":356,"v":2602},{"d":"2007-02-13","o":362,"h":362,"l":358,"c":360,"v":1098},{"d":"2007-02-14","o":360,"h":400,"l":360,"c":362,"v":2589},{"d":"2007-02-15","o":366,"h":382,"l":362,"c":372,"v":1587},{"d":"2007-02-16","o":382,"h":382,"l":364,"c":366,"v":1033},{"d":"2007-02-20","o":372,"h":380,"l":366,"c":374,"v":864},{"d":"2007-02-21","o":376,"h":380,"l":362,"c":368,"v":1758},{"d":"2007-02-22","o":368,"h":372,"l":356,"c":360,"v":1451},{"d":"2007-02-23","o":370,"h":380,"l":358,"c":360,"v":1212},{"d":"2007-02-26","o":362,"h":370,"l":354,"c":358,"v":737},{"d":"2007-02-27","o":370,"h":370,"l":346,"c":348,"v":1778},{"d":"2007-02-28","o":368,"h":368,"l":348,"c":354,"v":1750},{"d":"2007-03-01","o":360,"h":364,"l":344,"c":348,"v":2655},{"d":"2007-03-02","o":358,"h":360,"l":346,"c":354,"v":918},{"d":"2007-03-05","o":358,"h":362,"l":350,"c":358,"v":1090},{"d":"2007-03-06","o":362,"h":362,"l":352,"c":356,"v":1933},{"d":"2007-03-07","o":360,"h":372,"l":360,"c":364,"v":1999},{"d":"2007-03-08","o":372,"h":390,"l":366,"c":382,"v":3184},{"d":"2007-03-09","o":382,"h":446,"l":382,"c":434,"v":5395},{"d":"2007-03-12","o":448,"h":574,"l":444,"c":498,"v":13465},{"d":"2007-03-13","o":506,"h":532,"l":498,"c":524,"v":4893},{"d":"2007-03-14","o":526,"h":526,"l":480,"c":498,"v":5605},{"d":"2007-03-15","o":508,"h":540,"l":502,"c":510,"v":3012},{"d":"2007-03-16","o":546,"h":546,"l":500,"c":514,"v":2983},{"d":"2007-03-19","o":520,"h":520,"l":474,"c":480,"v":1926},{"d":"2007-03-20","o":480,"h":500,"l":464,"c":470,"v":2647},{"d":"2007-03-21","o":484,"h":488,"l":474,"c":486,"v":1524},{"d":"2007-03-22","o":482,"h":486,"l":450,"c":460,"v":2041},{"d":"2007-03-23","o":460,"h":460,"l":440,"c":448,"v":2549},{"d":"2007-03-26","o":450,"h":458,"l":424,"c":430,"v":1205},{"d":"2007-03-27","o":444,"h":444,"l":426,"c":434,"v":1454},{"d":"2007-03-28","o":446,"h":446,"l":420,"c":420,"v":793},{"d":"2007-03-29","o":422,"h":436,"l":418,"c":422,"v":1450},{"d":"2007-03-30","o":440,"h":460,"l":430,"c":460,"v":2008},{"d":"2007-04-02","o":460,"h":500,"l":446,"c":480,"v":1795},{"d":"2007-04-03","o":480,"h":496,"l":462,"c":496,"v":2755},{"d":"2007-04-04","o":496,"h":504,"l":480,"c":488,"v":2452},{"d":"2007-04-05","o":500,"h":510,"l":484,"c":498,"v":1454},{"d":"2007-04-09","o":502,"h":544,"l":498,"c":520,"v":1941},{"d":"2007-04-10","o":532,"h":616,"l":524,"c":600,"v":9964},{"d":"2007-04-11","o":606,"h":678,"l":590,"c":628,"v":11604},{"d":"2007-04-12","o":636,"h":658,"l":586,"c":592,"v":4188},{"d":"2007-04-13","o":592,"h":650,"l":580,"c":614,"v":9085},{"d":"2007-04-16","o":610,"h":650,"l":608,"c":626,"v":4787},{"d":"2007-04-17","o":648,"h":650,"l":602,"c":604,"v":3380},{"d":"2007-04-18","o":616,"h":640,"l":598,"c":618,"v":3207},{"d":"2007-04-19","o":650,"h":864,"l":632,"c":748,"v":19551},{"d":"2007-04-20","o":784,"h":834,"l":722,"c":744,"v":10143},{"d":"2007-04-23","o":792,"h":800,"l":738,"c":756,"v":7110},{"d":"2007-04-24","o":140,"h":172,"l":136,"c":166,"v":318459},{"d":"2007-04-25","o":174,"h":174,"l":146,"c":154,"v":117036},{"d":"2007-04-26","o":154,"h":156,"l":138,"c":140,"v":62984},{"d":"2007-04-27","o":140,"h":160,"l":138,"c":148,"v":42995},{"d":"2007-04-30","o":148,"h":154,"l":140,"c":142,"v":30599},{"d":"2007-05-01","o":140,"h":142,"l":128,"c":136,"v":32465},{"d":"2007-05-02","o":136,"h":142,"l":134,"c":138,"v":11309},{"d":"2007-05-03","o":138,"h":138,"l":126,"c":130,"v":24094},{"d":"2007-05-04","o":132,"h":136,"l":128,"c":130,"v":10862},{"d":"2007-05-07","o":130,"h":130,"l":122,"c":124,"v":14862},{"d":"2007-05-08","o":124,"h":126,"l":122,"c":124,"v":9104},{"d":"2007-05-09","o":122,"h":132,"l":122,"c":132,"v":10441},{"d":"2007-05-10","o":128,"h":132,"l":122,"c":128,"v":10989},{"d":"2007-05-11","o":124,"h":130,"l":116,"c":124,"v":20947},{"d":"2007-05-14","o":122,"h":124,"l":122,"c":122,"v":14009},{"d":"2007-05-15","o":122,"h":124,"l":120,"c":120,"v":16477},{"d":"2007-05-16","o":124,"h":124,"l":120,"c":122,"v":6073},{"d":"2007-05-17","o":122,"h":122,"l":114,"c":116,"v":8462},{"d":"2007-05-18","o":118,"h":118,"l":110,"c":110,"v":9795},{"d":"2007-05-21","o":110,"h":124,"l":108,"c":122,"v":18666},{"d":"2007-05-22","o":124,"h":140,"l":122,"c":132,"v":19212},{"d":"2007-05-23","o":134,"h":136,"l":128,"c":132,"v":5692},{"d":"2007-05-24","o":134,"h":134,"l":128,"c":132,"v":4952},{"d":"2007-05-25","o":130,"h":132,"l":118,"c":120,"v":8118},{"d":"2007-05-29","o":120,"h":128,"l":120,"c":122,"v":2018},{"d":"2007-05-30","o":126,"h":128,"l":122,"c":124,"v":3705},{"d":"2007-05-31","o":128,"h":128,"l":120,"c":120,"v":4404},{"d":"2007-06-01","o":120,"h":124,"l":120,"c":120,"v":5061},{"d":"2007-06-04","o":122,"h":126,"l":118,"c":120,"v":5439},{"d":"2007-06-05","o":128,"h":128,"l":118,"c":118,"v":6807},{"d":"2007-06-06","o":120,"h":126,"l":118,"c":118,"v":8758},{"d":"2007-06-07","o":120,"h":120,"l":118,"c":118,"v":11267},{"d":"2007-06-08","o":120,"h":120,"l":114,"c":118,"v":4217},{"d":"2007-06-11","o":118,"h":124,"l":114,"c":122,"v":4486},{"d":"2007-06-12","o":122,"h":122,"l":116,"c":120,"v":2029},{"d":"2007-06-13","o":120,"h":120,"l":114,"c":116,"v":1592},{"d":"2007-06-14","o":116,"h":120,"l":114,"c":114,"v":2617},{"d":"2007-06-15","o":114,"h":120,"l":114,"c":116,"v":1331},{"d":"2007-06-18","o":118,"h":118,"l":114,"c":116,"v":1646},{"d":"2007-06-19","o":114,"h":116,"l":114,"c":114,"v":2465},{"d":"2007-06-20","o":114,"h":116,"l":104,"c":110,"v":7129},{"d":"2007-06-21","o":114,"h":114,"l":106,"c":108,"v":4523},{"d":"2007-06-22","o":106,"h":112,"l":106,"c":110,"v":4529},{"d":"2007-06-25","o":110,"h":110,"l":104,"c":104,"v":3234},{"d":"2007-06-26","o":104,"h":108,"l":102,"c":108,"v":1748},{"d":"2007-06-27","o":106,"h":116,"l":104,"c":116,"v":3080},{"d":"2007-06-28","o":114,"h":124,"l":112,"c":116,"v":2935},{"d":"2007-06-29","o":116,"h":120,"l":112,"c":118,"v":1573},{"d":"2007-07-02","o":112,"h":120,"l":112,"c":114,"v":2706},{"d":"2007-07-03","o":114,"h":116,"l":112,"c":114,"v":691},{"d":"2007-07-05","o":112,"h":116,"l":110,"c":114,"v":1692},{"d":"2007-07-06","o":116,"h":116,"l":110,"c":116,"v":1656},{"d":"2007-07-09","o":114,"h":120,"l":110,"c":112,"v":2911},{"d":"2007-07-10","o":110,"h":116,"l":110,"c":110,"v":1576},{"d":"2007-07-11","o":110,"h":110,"l":104,"c":106,"v":3578},{"d":"2007-07-12","o":106,"h":108,"l":102,"c":102,"v":4300},{"d":"2007-07-13","o":102,"h":108,"l":102,"c":108,"v":1369},{"d":"2007-07-16","o":108,"h":108,"l":104,"c":106,"v":2863},{"d":"2007-07-17","o":106,"h":108,"l":104,"c":106,"v":1349},{"d":"2007-07-18","o":106,"h":106,"l":104,"c":106,"v":2686},{"d":"2007-07-19","o":106,"h":108,"l":104,"c":106,"v":1087},{"d":"2007-07-20","o":106,"h":106,"l":104,"c":106,"v":1252},{"d":"2007-07-23","o":106,"h":108,"l":102,"c":108,"v":1092},{"d":"2007-07-24","o":106,"h":108,"l":104,"c":106,"v":1844},{"d":"2007-07-25","o":104,"h":106,"l":100,"c":102,"v":2790},{"d":"2007-07-26","o":100,"h":102,"l":94,"c":96,"v":4411},{"d":"2007-07-27","o":96,"h":98,"l":84,"c":94,"v":3920},{"d":"2007-07-30","o":92,"h":96,"l":92,"c":94,"v":1615},{"d":"2007-07-31","o":96,"h":96,"l":86,"c":96,"v":3006},{"d":"2007-08-01","o":96,"h":98,"l":88,"c":88,"v":2843},{"d":"2007-08-02","o":98,"h":98,"l":84,"c":88,"v":2659},{"d":"2007-08-03","o":84,"h":90,"l":78,"c":78,"v":3987},{"d":"2007-08-06","o":78,"h":82,"l":74,"c":78,"v":3797},{"d":"2007-08-07","o":74,"h":84,"l":72,"c":80,"v":4102},{"d":"2007-08-08","o":80,"h":86,"l":80,"c":80,"v":1351},{"d":"2007-08-09","o":80,"h":84,"l":80,"c":82,"v":1144},{"d":"2007-08-10","o":84,"h":84,"l":78,"c":80,"v":1692},{"d":"2007-08-13","o":80,"h":82,"l":78,"c":80,"v":640},{"d":"2007-08-14","o":78,"h":82,"l":78,"c":80,"v":487},{"d":"2007-08-15","o":76,"h":80,"l":76,"c":78,"v":582},{"d":"2007-08-16","o":72,"h":78,"l":70,"c":72,"v":2389},{"d":"2007-08-17","o":72,"h":78,"l":70,"c":76,"v":1305},{"d":"2007-08-20","o":72,"h":80,"l":72,"c":76,"v":787},{"d":"2007-08-21","o":76,"h":78,"l":76,"c":78,"v":420},{"d":"2007-08-22","o":78,"h":82,"l":76,"c":82,"v":941},{"d":"2007-08-23","o":82,"h":90,"l":80,"c":86,"v":2592},{"d":"2007-08-24","o":86,"h":96,"l":84,"c":90,"v":4409},{"d":"2007-08-27","o":90,"h":96,"l":90,"c":92,"v":2212},{"d":"2007-08-28","o":96,"h":98,"l":84,"c":96,"v":2052},{"d":"2007-08-29","o":98,"h":98,"l":94,"c":96,"v":993},{"d":"2007-08-30","o":92,"h":96,"l":90,"c":94,"v":1687},{"d":"2007-08-31","o":94,"h":104,"l":92,"c":102,"v":3891},{"d":"2007-09-04","o":110,"h":130,"l":108,"c":114,"v":12371},{"d":"2007-09-05","o":118,"h":118,"l":104,"c":112,"v":3825},{"d":"2007-09-06","o":114,"h":114,"l":106,"c":106,"v":1465},{"d":"2007-09-07","o":106,"h":116,"l":102,"c":106,"v":1806},{"d":"2007-09-10","o":108,"h":110,"l":104,"c":104,"v":1659},{"d":"2007-09-11","o":108,"h":110,"l":106,"c":108,"v":1326},{"d":"2007-09-12","o":110,"h":110,"l":104,"c":106,"v":1879},{"d":"2007-09-13","o":106,"h":110,"l":100,"c":106,"v":1468},{"d":"2007-09-14","o":110,"h":110,"l":102,"c":104,"v":1930},{"d":"2007-09-17","o":102,"h":106,"l":98,"c":102,"v":2028},{"d":"2007-09-18","o":98,"h":102,"l":94,"c":98,"v":2149},{"d":"2007-09-19","o":98,"h":100,"l":96,"c":96,"v":2956},{"d":"2007-09-20","o":98,"h":100,"l":94,"c":98,"v":2342},{"d":"2007-09-21","o":96,"h":100,"l":94,"c":94,"v":1575},{"d":"2007-09-24","o":94,"h":100,"l":90,"c":94,"v":3255},{"d":"2007-09-25","o":94,"h":100,"l":92,"c":94,"v":1853},{"d":"2007-09-26","o":92,"h":100,"l":88,"c":90,"v":2282},{"d":"2007-09-27","o":90,"h":96,"l":82,"c":90,"v":2870},{"d":"2007-09-28","o":84,"h":90,"l":80,"c":80,"v":4398},{"d":"2007-10-01","o":88,"h":88,"l":82,"c":86,"v":770},{"d":"2007-10-02","o":84,"h":86,"l":82,"c":86,"v":693},{"d":"2007-10-03","o":84,"h":92,"l":84,"c":84,"v":2479},{"d":"2007-10-04","o":90,"h":92,"l":84,"c":86,"v":932},{"d":"2007-10-05","o":86,"h":90,"l":86,"c":88,"v":1440},{"d":"2007-10-08","o":88,"h":92,"l":88,"c":90,"v":782},{"d":"2007-10-09","o":90,"h":92,"l":88,"c":90,"v":2239},{"d":"2007-10-10","o":86,"h":96,"l":86,"c":90,"v":4729},{"d":"2007-10-11","o":92,"h":92,"l":88,"c":88,"v":2061},{"d":"2007-10-12","o":86,"h":90,"l":84,"c":86,"v":1179},{"d":"2007-10-15","o":86,"h":88,"l":82,"c":84,"v":1009},{"d":"2007-10-16","o":84,"h":88,"l":84,"c":86,"v":1209},{"d":"2007-10-17","o":86,"h":86,"l":76,"c":80,"v":6205},{"d":"2007-10-18","o":80,"h":84,"l":72,"c":76,"v":3814},{"d":"2007-10-19","o":78,"h":78,"l":70,"c":74,"v":3884},{"d":"2007-10-22","o":82,"h":82,"l":72,"c":72,"v":1550},{"d":"2007-10-23","o":82,"h":82,"l":72,"c":74,"v":1829},{"d":"2007-10-24","o":74,"h":76,"l":70,"c":76,"v":3641},{"d":"2007-10-25","o":78,"h":80,"l":74,"c":74,"v":833},{"d":"2007-10-26","o":82,"h":82,"l":74,"c":74,"v":2559},{"d":"2007-10-29","o":74,"h":80,"l":74,"c":78,"v":1580},{"d":"2007-10-30","o":76,"h":90,"l":74,"c":86,"v":3223},{"d":"2007-10-31","o":86,"h":88,"l":80,"c":80,"v":939},{"d":"2007-11-01","o":84,"h":86,"l":78,"c":80,"v":1283},{"d":"2007-11-02","o":78,"h":82,"l":76,"c":78,"v":859},{"d":"2007-11-05","o":74,"h":76,"l":72,"c":74,"v":713},{"d":"2007-11-06","o":80,"h":80,"l":74,"c":74,"v":821},{"d":"2007-11-07","o":76,"h":78,"l":70,"c":72,"v":1736},{"d":"2007-11-08","o":74,"h":76,"l":64,"c":70,"v":1977},{"d":"2007-11-09","o":70,"h":72,"l":66,"c":70,"v":1033},{"d":"2007-11-12","o":76,"h":76,"l":66,"c":68,"v":2561},{"d":"2007-11-13","o":72,"h":74,"l":66,"c":66,"v":1501},{"d":"2007-11-14","o":68,"h":70,"l":66,"c":68,"v":1348},{"d":"2007-11-15","o":68,"h":72,"l":64,"c":64,"v":2707},{"d":"2007-11-16","o":66,"h":66,"l":56,"c":60,"v":2677},{"d":"2007-11-19","o":62,"h":94,"l":52,"c":86,"v":28439},{"d":"2007-11-20","o":92,"h":96,"l":80,"c":80,"v":11199},{"d":"2007-11-21","o":80,"h":82,"l":70,"c":76,"v":2900},{"d":"2007-11-23","o":74,"h":76,"l":64,"c":74,"v":1245},{"d":"2007-11-26","o":74,"h":76,"l":68,"c":70,"v":1843},{"d":"2007-11-27","o":70,"h":70,"l":66,"c":70,"v":2028},{"d":"2007-11-28","o":70,"h":70,"l":66,"c":68,"v":1163},{"d":"2007-11-29","o":70,"h":74,"l":68,"c":72,"v":2876},{"d":"2007-11-30","o":68,"h":72,"l":68,"c":72,"v":669},{"d":"2007-12-03","o":72,"h":82,"l":72,"c":80,"v":2405},{"d":"2007-12-04","o":80,"h":80,"l":70,"c":72,"v":866},{"d":"2007-12-05","o":68,"h":68,"l":60,"c":66,"v":7680},{"d":"2007-12-06","o":66,"h":68,"l":64,"c":64,"v":1724},{"d":"2007-12-07","o":70,"h":70,"l":62,"c":66,"v":2205},{"d":"2007-12-10","o":64,"h":66,"l":50,"c":60,"v":3675},{"d":"2007-12-11","o":60,"h":62,"l":58,"c":60,"v":2050},{"d":"2007-12-12","o":60,"h":62,"l":54,"c":56,"v":3013},{"d":"2007-12-13","o":56,"h":60,"l":54,"c":54,"v":1785},{"d":"2007-12-14","o":54,"h":58,"l":54,"c":54,"v":3520},{"d":"2007-12-17","o":54,"h":56,"l":50,"c":50,"v":2730},{"d":"2007-12-18","o":52,"h":58,"l":50,"c":54,"v":2677},{"d":"2007-12-19","o":62,"h":62,"l":48,"c":50,"v":4476},{"d":"2007-12-20","o":50,"h":52,"l":48,"c":48,"v":3036},{"d":"2007-12-21","o":48,"h":54,"l":46,"c":46,"v":2335},{"d":"2007-12-24","o":46,"h":50,"l":44,"c":46,"v":1493},{"d":"2007-12-26","o":46,"h":50,"l":44,"c":46,"v":1373},{"d":"2007-12-27","o":48,"h":54,"l":48,"c":50,"v":3220},{"d":"2007-12-28","o":48,"h":52,"l":44,"c":46,"v":4300},{"d":"2007-12-31","o":50,"h":54,"l":44,"c":52,"v":5814},{"d":"2008-01-02","o":50,"h":52,"l":48,"c":50,"v":985},{"d":"2008-01-03","o":48,"h":52,"l":48,"c":50,"v":871},{"d":"2008-01-04","o":48,"h":52,"l":48,"c":48,"v":2075},{"d":"2008-01-07","o":48,"h":50,"l":42,"c":44,"v":2083},{"d":"2008-01-08","o":42,"h":46,"l":42,"c":44,"v":2121},{"d":"2008-01-09","o":50,"h":50,"l":44,"c":48,"v":5583},{"d":"2008-01-10","o":50,"h":54,"l":48,"c":48,"v":1721},{"d":"2008-01-11","o":52,"h":52,"l":46,"c":48,"v":1483},{"d":"2008-01-14","o":46,"h":52,"l":46,"c":50,"v":1049},{"d":"2008-01-15","o":52,"h":52,"l":46,"c":48,"v":483},{"d":"2008-01-16","o":48,"h":50,"l":46,"c":46,"v":969},{"d":"2008-01-17","o":50,"h":50,"l":46,"c":46,"v":1309},{"d":"2008-01-18","o":49.6,"h":49.6,"l":42,"c":45.8,"v":2200},{"d":"2008-01-22","o":42.2,"h":49.6,"l":39,"c":41,"v":2315},{"d":"2008-01-23","o":40,"h":43.8,"l":31.4,"c":36.2,"v":4350},{"d":"2008-01-24","o":37.2,"h":42,"l":37.2,"c":39,"v":2650},{"d":"2008-01-25","o":39,"h":46.4,"l":39,"c":45.2,"v":4510},{"d":"2008-01-28","o":45.6,"h":51.6,"l":44,"c":51.6,"v":5050},{"d":"2008-01-29","o":51,"h":51.8,"l":48.8,"c":50,"v":2590},{"d":"2008-01-30","o":48.8,"h":54,"l":48.8,"c":53.2,"v":1770},{"d":"2008-01-31","o":53.2,"h":58,"l":50.6,"c":58,"v":1710},{"d":"2008-02-01","o":58,"h":65.8,"l":58,"c":65.4,"v":1680},{"d":"2008-02-04","o":67,"h":69.4,"l":65.6,"c":66.6,"v":1740},{"d":"2008-02-05","o":68.6,"h":73,"l":67.2,"c":71.8,"v":4650},{"d":"2008-02-06","o":73,"h":73,"l":66.2,"c":69.8,"v":3055},{"d":"2008-02-07","o":68,"h":69.8,"l":66.2,"c":68,"v":950},{"d":"2008-02-08","o":67,"h":67,"l":66,"c":67,"v":820},{"d":"2008-02-11","o":65,"h":67,"l":65,"c":65.8,"v":805},{"d":"2008-02-12","o":65.2,"h":66,"l":62.2,"c":63.8,"v":1305},{"d":"2008-02-13","o":65,"h":66,"l":63,"c":65.4,"v":455},{"d":"2008-02-14","o":64.8,"h":65.4,"l":64.4,"c":65.4,"v":160},{"d":"2008-02-15","o":65.4,"h":65.4,"l":62.6,"c":64.2,"v":230},{"d":"2008-02-19","o":63,"h":64,"l":63,"c":63.2,"v":185},{"d":"2008-02-20","o":62.8,"h":63.2,"l":61,"c":61,"v":385},{"d":"2008-02-21","o":62,"h":64,"l":62,"c":63.6,"v":780},{"d":"2008-02-22","o":64,"h":64,"l":60,"c":63.2,"v":610},{"d":"2008-02-25","o":62.4,"h":68.8,"l":62,"c":65,"v":765},{"d":"2008-02-26","o":64,"h":66.8,"l":62,"c":65,"v":670},{"d":"2008-02-27","o":63.8,"h":69.8,"l":56.6,"c":56.6,"v":6935},{"d":"2008-02-28","o":57,"h":63,"l":56.6,"c":59.8,"v":755},{"d":"2008-02-29","o":57.8,"h":59.6,"l":56.4,"c":57.2,"v":430},{"d":"2008-03-03","o":59.4,"h":65.2,"l":54.6,"c":56.2,"v":430},{"d":"2008-03-04","o":56.2,"h":58,"l":49.6,"c":52.6,"v":1250},{"d":"2008-03-05","o":56.4,"h":56.4,"l":50,"c":53.8,"v":1240},{"d":"2008-03-06","o":54.8,"h":60,"l":54.8,"c":58.2,"v":1385},{"d":"2008-03-07","o":59,"h":59,"l":56,"c":59,"v":490},{"d":"2008-03-10","o":59,"h":59,"l":55,"c":55.4,"v":450},{"d":"2008-03-11","o":56.4,"h":58.4,"l":52.4,"c":56.2,"v":345},{"d":"2008-03-12","o":54.8,"h":57.4,"l":53,"c":55.2,"v":540},{"d":"2008-03-13","o":54.8,"h":55.8,"l":52,"c":55.6,"v":1110},{"d":"2008-03-14","o":56,"h":56,"l":51,"c":52,"v":1410},{"d":"2008-03-17","o":52.8,"h":54.4,"l":50,"c":51.8,"v":1135},{"d":"2008-03-18","o":52,"h":52.4,"l":48,"c":52.4,"v":1070},{"d":"2008-03-19","o":52.4,"h":54.8,"l":51.6,"c":53.6,"v":365},{"d":"2008-03-20","o":51.4,"h":52.8,"l":48,"c":52,"v":915},{"d":"2008-03-24","o":51,"h":53,"l":50.8,"c":52.6,"v":340},{"d":"2008-03-25","o":52.4,"h":53.4,"l":51.8,"c":52.4,"v":725},{"d":"2008-03-26","o":51.4,"h":53,"l":50.2,"c":53,"v":425},{"d":"2008-03-27","o":52,"h":52,"l":51,"c":52,"v":240},{"d":"2008-03-28","o":51.8,"h":53,"l":51.2,"c":53,"v":410},{"d":"2008-03-31","o":53,"h":54.8,"l":53,"c":54.8,"v":535},{"d":"2008-04-01","o":53.8,"h":53.8,"l":51.4,"c":53.4,"v":525},{"d":"2008-04-02","o":52,"h":55,"l":52,"c":53.4,"v":775},{"d":"2008-04-03","o":51.6,"h":53.4,"l":51.4,"c":53.4,"v":390},{"d":"2008-04-04","o":52.4,"h":55.4,"l":52.4,"c":54.6,"v":875},{"d":"2008-04-07","o":53.8,"h":54.6,"l":51.4,"c":52,"v":635},{"d":"2008-04-08","o":52.6,"h":55,"l":52.6,"c":54.4,"v":675},{"d":"2008-04-09","o":54,"h":59.8,"l":53.2,"c":59.6,"v":1450},{"d":"2008-04-10","o":60,"h":61.6,"l":56.2,"c":60,"v":850},{"d":"2008-04-11","o":59.4,"h":60,"l":54.6,"c":57.4,"v":455},{"d":"2008-04-14","o":56.6,"h":61.8,"l":56.4,"c":61.4,"v":1200},{"d":"2008-04-15","o":61.4,"h":61.4,"l":56,"c":59,"v":980},{"d":"2008-04-16","o":56,"h":56,"l":54.2,"c":56,"v":330},{"d":"2008-04-17","o":55.4,"h":58,"l":55.4,"c":56.8,"v":815},{"d":"2008-04-18","o":55.4,"h":58,"l":55.4,"c":58,"v":460},{"d":"2008-04-21","o":58.6,"h":60,"l":58.6,"c":59,"v":795},{"d":"2008-04-22","o":56.4,"h":56.4,"l":56.4,"c":56.4,"v":10},{"d":"2008-04-23","o":56,"h":61,"l":56,"c":60,"v":805},{"d":"2008-04-24","o":60,"h":60,"l":58.4,"c":59.8,"v":275},{"d":"2008-04-25","o":56.6,"h":60.6,"l":56.2,"c":60.6,"v":900},{"d":"2008-04-28","o":59.6,"h":59.6,"l":56.6,"c":59.4,"v":530},{"d":"2008-04-29","o":59.2,"h":59.2,"l":58.8,"c":59.2,"v":200},{"d":"2008-04-30","o":59.2,"h":59.2,"l":57,"c":57.6,"v":1030},{"d":"2008-05-01","o":57,"h":58,"l":54,"c":54.8,"v":1155},{"d":"2008-05-02","o":54,"h":56.8,"l":52,"c":52,"v":820},{"d":"2008-05-05","o":52,"h":55.6,"l":52,"c":54,"v":115},{"d":"2008-05-06","o":56.2,"h":56.4,"l":52.4,"c":52.8,"v":310},{"d":"2008-05-07","o":53.4,"h":54.4,"l":52.6,"c":54.4,"v":555},{"d":"2008-05-08","o":53,"h":53,"l":50.8,"c":51.4,"v":930},{"d":"2008-05-09","o":52,"h":56.8,"l":50.4,"c":52.2,"v":5745},{"d":"2008-05-12","o":56.2,"h":56.4,"l":51.2,"c":52.8,"v":5435},{"d":"2008-05-13","o":52.8,"h":52.8,"l":52,"c":52.6,"v":710},{"d":"2008-05-14","o":53,"h":54.4,"l":50.8,"c":51.8,"v":1730},{"d":"2008-05-15","o":53.8,"h":55,"l":53,"c":53.8,"v":1610},{"d":"2008-05-16","o":53.4,"h":54.2,"l":52.8,"c":52.8,"v":205},{"d":"2008-05-19","o":52.2,"h":53,"l":50.4,"c":52,"v":465},{"d":"2008-05-20","o":50.8,"h":51.8,"l":50.4,"c":51.4,"v":210},{"d":"2008-05-21","o":51.2,"h":51.6,"l":50,"c":50,"v":270},{"d":"2008-05-22","o":50.2,"h":51,"l":50.2,"c":50.6,"v":275},{"d":"2008-05-23","o":50.4,"h":50.6,"l":48,"c":49.2,"v":1345},{"d":"2008-05-27","o":49.2,"h":50,"l":47.6,"c":48.2,"v":380},{"d":"2008-05-28","o":49,"h":49.4,"l":49,"c":49.2,"v":635},{"d":"2008-05-29","o":48.6,"h":54,"l":46,"c":52.2,"v":1515},{"d":"2008-05-30","o":52,"h":52.6,"l":52,"c":52.4,"v":285},{"d":"2008-06-02","o":52.8,"h":53,"l":50.6,"c":50.6,"v":315},{"d":"2008-06-03","o":51.6,"h":51.6,"l":48.2,"c":48.4,"v":260},{"d":"2008-06-04","o":48.2,"h":48.4,"l":46,"c":46.2,"v":875},{"d":"2008-06-05","o":46,"h":47.6,"l":46,"c":46.8,"v":265},{"d":"2008-06-06","o":46.2,"h":47,"l":46,"c":46.2,"v":235},{"d":"2008-06-09","o":47,"h":48.8,"l":46.4,"c":46.4,"v":180},{"d":"2008-06-10","o":46.6,"h":47.6,"l":46.2,"c":46.6,"v":985},{"d":"2008-06-11","o":46,"h":46.8,"l":43.6,"c":45,"v":995},{"d":"2008-06-12","o":44.4,"h":47.8,"l":43.6,"c":45.2,"v":610},{"d":"2008-06-13","o":45.6,"h":45.6,"l":45.2,"c":45.2,"v":165},{"d":"2008-06-16","o":45.2,"h":50,"l":45.2,"c":47.8,"v":330},{"d":"2008-06-17","o":47,"h":47.8,"l":46.2,"c":46.2,"v":40},{"d":"2008-06-18","o":45.8,"h":45.8,"l":45.2,"c":45.2,"v":160},{"d":"2008-06-19","o":45.2,"h":46.6,"l":45,"c":45,"v":475},{"d":"2008-06-20","o":45,"h":46,"l":45,"c":45.2,"v":480},{"d":"2008-06-23","o":45.2,"h":45.2,"l":45,"c":45,"v":495},{"d":"2008-06-24","o":45.2,"h":45.2,"l":40.2,"c":41.4,"v":805},{"d":"2008-06-25","o":41,"h":41,"l":40.4,"c":41,"v":490},{"d":"2008-06-26","o":40.8,"h":43.2,"l":40.8,"c":41.6,"v":690},{"d":"2008-06-27","o":41,"h":41,"l":37,"c":37.8,"v":1240},{"d":"2008-06-30","o":39.2,"h":39.8,"l":37.8,"c":37.8,"v":605},{"d":"2008-07-01","o":37.8,"h":38.2,"l":36,"c":36.6,"v":1350},{"d":"2008-07-02","o":37.4,"h":39.8,"l":37.4,"c":39.6,"v":655},{"d":"2008-07-03","o":40,"h":41.8,"l":36.8,"c":41,"v":300},{"d":"2008-07-07","o":41,"h":42,"l":41,"c":41,"v":1000},{"d":"2008-07-08","o":41,"h":41,"l":39,"c":40,"v":465},{"d":"2008-07-09","o":39.6,"h":39.8,"l":35,"c":38,"v":845},{"d":"2008-07-10","o":37.4,"h":38,"l":37,"c":37.8,"v":400},{"d":"2008-07-11","o":36.8,"h":37.8,"l":35.6,"c":35.6,"v":1135},{"d":"2008-07-14","o":35.8,"h":38.2,"l":35.8,"c":37.2,"v":120},{"d":"2008-07-15","o":36.8,"h":36.8,"l":35,"c":35,"v":645},{"d":"2008-07-16","o":34.8,"h":35.4,"l":34.8,"c":35.4,"v":380},{"d":"2008-07-17","o":34.2,"h":34.2,"l":32.6,"c":32.8,"v":600},{"d":"2008-07-18","o":32.2,"h":37,"l":32,"c":32,"v":610},{"d":"2008-07-21","o":32,"h":32.6,"l":32,"c":32,"v":385},{"d":"2008-07-22","o":32,"h":32,"l":29.6,"c":32,"v":1250},{"d":"2008-07-23","o":35,"h":35.2,"l":34,"c":34.8,"v":315},{"d":"2008-07-24","o":38.8,"h":39,"l":35,"c":36.6,"v":1750},{"d":"2008-07-25","o":36.4,"h":38.8,"l":36.4,"c":37,"v":165},{"d":"2008-07-28","o":35,"h":36.6,"l":35,"c":36.4,"v":895},{"d":"2008-07-29","o":37,"h":37,"l":35,"c":35,"v":945},{"d":"2008-07-30","o":35.2,"h":36.4,"l":35,"c":35.6,"v":880},{"d":"2008-07-31","o":36.6,"h":36.6,"l":34.8,"c":34.8,"v":835},{"d":"2008-08-01","o":34.8,"h":35.2,"l":32.2,"c":33.4,"v":1325},{"d":"2008-08-04","o":33.2,"h":33.4,"l":32.4,"c":32.4,"v":50},{"d":"2008-08-05","o":32.2,"h":34.6,"l":28.8,"c":31,"v":2060},{"d":"2008-08-06","o":31,"h":32,"l":30,"c":31.6,"v":985},{"d":"2008-08-07","o":31.8,"h":32,"l":30,"c":30,"v":230},{"d":"2008-08-08","o":28.2,"h":30.8,"l":25.2,"c":27.4,"v":3690},{"d":"2008-08-11","o":31,"h":31.8,"l":27,"c":30,"v":1055},{"d":"2008-08-12","o":30,"h":30,"l":28.8,"c":29.8,"v":75},{"d":"2008-08-13","o":29.6,"h":33,"l":29.6,"c":32.8,"v":660},{"d":"2008-08-14","o":34,"h":34,"l":32,"c":32,"v":205},{"d":"2008-08-15","o":31,"h":31,"l":30,"c":31,"v":30},{"d":"2008-08-18","o":30.8,"h":30.8,"l":30,"c":30,"v":190},{"d":"2008-08-19","o":29.4,"h":29.4,"l":27.8,"c":27.8,"v":435},{"d":"2008-08-20","o":28.2,"h":31,"l":27.6,"c":28.4,"v":195},{"d":"2008-08-21","o":28.2,"h":34.4,"l":28,"c":29.8,"v":655},{"d":"2008-08-22","o":33.4,"h":33.4,"l":29,"c":29.2,"v":510},{"d":"2008-08-25","o":28,"h":29,"l":28,"c":28.8,"v":85},{"d":"2008-08-26","o":28,"h":28,"l":27.2,"c":27.2,"v":755},{"d":"2008-08-27","o":27,"h":28,"l":27,"c":28,"v":465},{"d":"2008-08-28","o":27.2,"h":28,"l":27,"c":28,"v":360},{"d":"2008-08-29","o":28.6,"h":32,"l":28.6,"c":28.6,"v":150},{"d":"2008-09-02","o":28.2,"h":29,"l":28.2,"c":29,"v":55},{"d":"2008-09-03","o":28.6,"h":29,"l":27,"c":29,"v":120},{"d":"2008-09-04","o":27.2,"h":29.8,"l":27.2,"c":29.8,"v":125},{"d":"2008-09-05","o":30,"h":30,"l":30,"c":30,"v":15},{"d":"2008-09-08","o":29,"h":30.2,"l":28,"c":28,"v":725},{"d":"2008-09-09","o":28,"h":29,"l":28,"c":28,"v":380},{"d":"2008-09-10","o":28,"h":28,"l":27.2,"c":27.2,"v":180},{"d":"2008-09-11","o":27.2,"h":28.2,"l":22.8,"c":24.4,"v":480},{"d":"2008-09-12","o":23.6,"h":25.8,"l":17.4,"c":22.6,"v":2695},{"d":"2008-09-15","o":20.4,"h":25,"l":19.8,"c":22.4,"v":2175},{"d":"2008-09-16","o":22,"h":22,"l":16.2,"c":17.4,"v":2210},{"d":"2008-09-17","o":17.2,"h":20,"l":16,"c":20,"v":1065},{"d":"2008-09-18","o":18,"h":18,"l":15.6,"c":17.2,"v":1940},{"d":"2008-09-19","o":20,"h":20.6,"l":16.6,"c":18,"v":400},{"d":"2008-09-22","o":17.6,"h":18.2,"l":17,"c":17.6,"v":930},{"d":"2008-09-23","o":21,"h":21,"l":19.6,"c":19.8,"v":425},{"d":"2008-09-24","o":21,"h":22.4,"l":19,"c":21.6,"v":390},{"d":"2008-09-25","o":23,"h":26.2,"l":23,"c":25,"v":1690},{"d":"2008-09-26","o":26,"h":26,"l":20.2,"c":22,"v":920},{"d":"2008-09-29","o":23,"h":23.6,"l":20,"c":20.2,"v":635},{"d":"2008-09-30","o":19.4,"h":20.8,"l":18,"c":18,"v":1715},{"d":"2008-10-01","o":16.2,"h":22.6,"l":16.2,"c":19,"v":800},{"d":"2008-10-02","o":19.8,"h":19.8,"l":18,"c":18,"v":640},{"d":"2008-10-03","o":19.8,"h":20,"l":17,"c":20,"v":205},{"d":"2008-10-06","o":21.8,"h":21.8,"l":15.6,"c":18,"v":200},{"d":"2008-10-07","o":19,"h":19.8,"l":16.2,"c":16.8,"v":1090},{"d":"2008-10-08","o":17,"h":19.4,"l":17,"c":19,"v":330},{"d":"2008-10-09","o":19,"h":19.8,"l":15,"c":19.8,"v":490},{"d":"2008-10-10","o":15.2,"h":19,"l":14.4,"c":18,"v":680},{"d":"2008-10-13","o":15.2,"h":19.4,"l":14.4,"c":18.8,"v":500},{"d":"2008-10-14","o":19.8,"h":19.8,"l":15.6,"c":18.6,"v":200},{"d":"2008-10-15","o":19.4,"h":21,"l":17,"c":17,"v":230},{"d":"2008-10-16","o":19,"h":20.8,"l":15,"c":18.6,"v":270},{"d":"2008-10-17","o":15.2,"h":19.2,"l":15.2,"c":18.6,"v":300},{"d":"2008-10-20","o":16,"h":17.8,"l":16,"c":17.8,"v":15},{"d":"2008-10-21","o":18.6,"h":19,"l":17.8,"c":18.8,"v":225},{"d":"2008-10-22","o":17.8,"h":19.8,"l":15.4,"c":18.6,"v":750},{"d":"2008-10-23","o":18.6,"h":18.6,"l":13.6,"c":14.4,"v":305},{"d":"2008-10-24","o":14.4,"h":18.6,"l":13.6,"c":16,"v":1380},{"d":"2008-10-27","o":16,"h":18.6,"l":15.6,"c":18.4,"v":275},{"d":"2008-10-28","o":18.6,"h":18.6,"l":16.6,"c":17.6,"v":730},{"d":"2008-10-29","o":19,"h":19,"l":16,"c":18.2,"v":705},{"d":"2008-10-30","o":19,"h":19,"l":18,"c":18,"v":70},{"d":"2008-10-31","o":18.4,"h":18.8,"l":18.2,"c":18.8,"v":205},{"d":"2008-11-03","o":18.2,"h":18.6,"l":18.2,"c":18.6,"v":495},{"d":"2008-11-04","o":18.4,"h":18.8,"l":18.2,"c":18.6,"v":340},{"d":"2008-11-05","o":18.8,"h":19,"l":18.2,"c":18.4,"v":210},{"d":"2008-11-06","o":19,"h":20,"l":18.2,"c":18.6,"v":735},{"d":"2008-11-07","o":18.4,"h":20,"l":18.2,"c":19.2,"v":200},{"d":"2008-11-10","o":19,"h":19.8,"l":18.2,"c":19.8,"v":200},{"d":"2008-11-11","o":20,"h":20,"l":17.2,"c":17.2,"v":220},{"d":"2008-11-12","o":17.8,"h":18.8,"l":17,"c":17,"v":120},{"d":"2008-11-13","o":18.8,"h":18.8,"l":17,"c":17,"v":145},{"d":"2008-11-14","o":17,"h":18.8,"l":15,"c":18.2,"v":140},{"d":"2008-11-17","o":15,"h":18.8,"l":15,"c":15.8,"v":430},{"d":"2008-11-18","o":14.6,"h":18.4,"l":14.4,"c":17.8,"v":300},{"d":"2008-11-19","o":17.6,"h":17.6,"l":14.4,"c":16.2,"v":150},{"d":"2008-11-20","o":14.6,"h":17.6,"l":14.6,"c":17.6,"v":295},{"d":"2008-11-21","o":15,"h":17.4,"l":14,"c":14.4,"v":1400},{"d":"2008-11-24","o":16.6,"h":17.8,"l":15.2,"c":15.2,"v":315},{"d":"2008-11-25","o":14,"h":17,"l":13.6,"c":16,"v":145},{"d":"2008-11-26","o":16,"h":17,"l":13.4,"c":16.6,"v":825},{"d":"2008-11-28","o":14.4,"h":16.6,"l":14.4,"c":16,"v":35},{"d":"2008-12-01","o":14.6,"h":15.6,"l":14.6,"c":15,"v":195},{"d":"2008-12-02","o":15,"h":16.8,"l":15,"c":15,"v":250},{"d":"2008-12-03","o":15.2,"h":15.2,"l":13,"c":14.2,"v":745},{"d":"2008-12-04","o":14.2,"h":15,"l":14.2,"c":14.2,"v":365},{"d":"2008-12-05","o":14.2,"h":14.2,"l":14.2,"c":14.2,"v":0},{"d":"2008-12-08","o":14,"h":16,"l":14,"c":16,"v":90},{"d":"2008-12-09","o":14.6,"h":14.6,"l":13.6,"c":14,"v":530},{"d":"2008-12-10","o":13.2,"h":14,"l":13.2,"c":14,"v":920},{"d":"2008-12-11","o":14.8,"h":14.8,"l":13,"c":14,"v":370},{"d":"2008-12-12","o":14,"h":15.4,"l":14,"c":15.2,"v":150},{"d":"2008-12-15","o":13,"h":15.2,"l":13,"c":14.8,"v":275},{"d":"2008-12-16","o":13,"h":15,"l":10,"c":14.8,"v":1680},{"d":"2008-12-17","o":10.4,"h":14.8,"l":10.4,"c":14.6,"v":1475},{"d":"2008-12-18","o":14,"h":14.6,"l":11.8,"c":14,"v":1495},{"d":"2008-12-19","o":13.6,"h":14,"l":11.6,"c":12,"v":1190},{"d":"2008-12-22","o":12,"h":15,"l":10,"c":13,"v":890},{"d":"2008-12-23","o":15,"h":15,"l":11.4,"c":13,"v":415},{"d":"2008-12-24","o":11.2,"h":14.6,"l":11,"c":13,"v":470},{"d":"2008-12-26","o":12,"h":15,"l":11,"c":15,"v":1910},{"d":"2008-12-29","o":15.8,"h":15.8,"l":13.6,"c":14,"v":270},{"d":"2008-12-30","o":12,"h":15.6,"l":11.2,"c":14.2,"v":210},{"d":"2008-12-31","o":11.6,"h":14.4,"l":11.6,"c":14.2,"v":3860},{"d":"2009-01-02","o":13.8,"h":14,"l":13.6,"c":13.6,"v":85},{"d":"2009-01-05","o":15,"h":15.6,"l":14.4,"c":15,"v":405},{"d":"2009-01-06","o":15,"h":15.6,"l":14.4,"c":15.6,"v":705},{"d":"2009-01-07","o":15.2,"h":15.6,"l":14.2,"c":15.6,"v":480},{"d":"2009-01-08","o":15.6,"h":15.8,"l":15.6,"c":15.6,"v":340},{"d":"2009-01-09","o":15.6,"h":16,"l":15.2,"c":16,"v":745},{"d":"2009-01-12","o":15.2,"h":15.8,"l":15.2,"c":15.2,"v":125},{"d":"2009-01-13","o":15.2,"h":15.4,"l":15.2,"c":15.4,"v":605},{"d":"2009-01-14","o":14,"h":15,"l":13.4,"c":13.4,"v":565},{"d":"2009-01-15","o":15.2,"h":15.2,"l":13.6,"c":13.8,"v":245},{"d":"2009-01-16","o":15.4,"h":15.4,"l":15.4,"c":15.4,"v":30},{"d":"2009-01-20","o":12,"h":15,"l":12,"c":13.2,"v":530},{"d":"2009-01-21","o":12.2,"h":14,"l":12.2,"c":14,"v":165},{"d":"2009-01-22","o":13.6,"h":13.6,"l":12.8,"c":13.6,"v":1165},{"d":"2009-01-23","o":12.4,"h":13.4,"l":12.4,"c":13.4,"v":275},{"d":"2009-01-26","o":12.4,"h":15,"l":12.4,"c":13.6,"v":650},{"d":"2009-01-27","o":12.8,"h":15,"l":12.6,"c":15,"v":525},{"d":"2009-01-28","o":13,"h":14.2,"l":13,"c":13,"v":100},{"d":"2009-01-29","o":12.4,"h":14.6,"l":12.4,"c":14,"v":720},{"d":"2009-01-30","o":13.4,"h":14,"l":13.2,"c":14,"v":255},{"d":"2009-02-02","o":14.4,"h":14.4,"l":14.4,"c":14.4,"v":15},{"d":"2009-02-03","o":14.6,"h":14.8,"l":12.4,"c":14.6,"v":310},{"d":"2009-02-04","o":12.4,"h":15.4,"l":12.4,"c":14.4,"v":155},{"d":"2009-02-05","o":14.4,"h":14.4,"l":14.4,"c":14.4,"v":0},{"d":"2009-02-06","o":12.2,"h":14.8,"l":12,"c":14.6,"v":270},{"d":"2009-02-09","o":14,"h":15,"l":11.2,"c":14.6,"v":355},{"d":"2009-02-10","o":14.6,"h":14.6,"l":13,"c":14.4,"v":120},{"d":"2009-02-11","o":14.6,"h":15,"l":14.6,"c":15,"v":485},{"d":"2009-02-12","o":14,"h":15.4,"l":14,"c":15.4,"v":235},{"d":"2009-02-13","o":14,"h":15.4,"l":14,"c":15.2,"v":45},{"d":"2009-02-17","o":14,"h":15.4,"l":14,"c":14,"v":200},{"d":"2009-02-18","o":15,"h":15,"l":12.6,"c":13.6,"v":230},{"d":"2009-02-19","o":14,"h":14,"l":14,"c":14,"v":125},{"d":"2009-02-20","o":13,"h":14,"l":13,"c":14,"v":355},{"d":"2009-02-23","o":13,"h":14,"l":13,"c":13,"v":165},{"d":"2009-02-24","o":12.2,"h":14,"l":12.2,"c":14,"v":230},{"d":"2009-02-25","o":14,"h":14,"l":12.2,"c":12.2,"v":445},{"d":"2009-02-26","o":11.8,"h":14,"l":11.8,"c":13.8,"v":245},{"d":"2009-02-27","o":14,"h":14,"l":12.2,"c":14,"v":140},{"d":"2009-03-02","o":12.2,"h":14,"l":12.2,"c":14,"v":265},{"d":"2009-03-03","o":11,"h":14.8,"l":11,"c":14,"v":295},{"d":"2009-03-04","o":11.6,"h":14,"l":11.6,"c":14,"v":430},{"d":"2009-03-05","o":12,"h":13.2,"l":11.8,"c":12,"v":305},{"d":"2009-03-06","o":12.8,"h":14,"l":11.2,"c":13.4,"v":270},{"d":"2009-03-09","o":13.4,"h":13.4,"l":11.4,"c":12.4,"v":175},{"d":"2009-03-10","o":13.4,"h":13.4,"l":11.6,"c":13.4,"v":60},{"d":"2009-03-11","o":13.2,"h":13.2,"l":10.2,"c":11,"v":790},{"d":"2009-03-12","o":10.4,"h":12,"l":9.2,"c":11.4,"v":1140},{"d":"2009-03-13","o":12.8,"h":12.8,"l":11,"c":12,"v":390},{"d":"2009-03-16","o":11.8,"h":12.4,"l":10.6,"c":11.8,"v":125},{"d":"2009-03-17","o":11.4,"h":12.4,"l":11.4,"c":12.4,"v":570},{"d":"2009-03-18","o":11.6,"h":12,"l":10,"c":10.4,"v":400},{"d":"2009-03-19","o":12.2,"h":14,"l":10.4,"c":12.4,"v":525},{"d":"2009-03-20","o":10.4,"h":14,"l":10.4,"c":13,"v":255},{"d":"2009-03-23","o":13,"h":13.8,"l":13,"c":13.8,"v":475},{"d":"2009-03-24","o":14,"h":14,"l":13,"c":13.8,"v":365},{"d":"2009-03-25","o":14,"h":14,"l":13.6,"c":13.6,"v":430},{"d":"2009-03-26","o":14,"h":15,"l":13.6,"c":13.6,"v":215},{"d":"2009-03-27","o":13.2,"h":15.4,"l":13.2,"c":15,"v":655},{"d":"2009-03-30","o":13.4,"h":14.2,"l":9.4,"c":14.2,"v":350},{"d":"2009-03-31","o":14.8,"h":15,"l":12,"c":14.2,"v":190},{"d":"2009-04-01","o":13.8,"h":13.8,"l":12.4,"c":12.4,"v":110},{"d":"2009-04-02","o":13.6,"h":13.6,"l":12.6,"c":13.4,"v":275},{"d":"2009-04-03","o":12.4,"h":14.4,"l":12.4,"c":12.6,"v":290},{"d":"2009-04-06","o":13,"h":13,"l":12.4,"c":12.4,"v":85},{"d":"2009-04-07","o":12.8,"h":13,"l":12.8,"c":13,"v":155},{"d":"2009-04-08","o":14,"h":24,"l":13.2,"c":24,"v":2000},{"d":"2009-04-09","o":31,"h":37,"l":27.2,"c":28.8,"v":7870},{"d":"2009-04-13","o":31.6,"h":45,"l":29,"c":39,"v":10420},{"d":"2009-04-14","o":39.2,"h":41.8,"l":32.4,"c":38,"v":4060},{"d":"2009-04-15","o":39.8,"h":39.8,"l":30.2,"c":34,"v":2675},{"d":"2009-04-16","o":30.2,"h":35,"l":30.2,"c":34.2,"v":2140},{"d":"2009-04-17","o":32.2,"h":34,"l":32,"c":32,"v":1215},{"d":"2009-04-20","o":32,"h":32,"l":30,"c":31,"v":885},{"d":"2009-04-21","o":30,"h":30.2,"l":26.4,"c":28.4,"v":855},{"d":"2009-04-22","o":27.4,"h":30.8,"l":27.4,"c":30,"v":485},{"d":"2009-04-23","o":29,"h":29,"l":26.4,"c":28.8,"v":790},{"d":"2009-04-24","o":24.2,"h":26.4,"l":23,"c":23.6,"v":2605},{"d":"2009-04-27","o":24,"h":26,"l":23.6,"c":26,"v":695},{"d":"2009-04-28","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":65},{"d":"2009-04-29","o":24.6,"h":26,"l":24.2,"c":26,"v":1315},{"d":"2009-04-30","o":26,"h":26.4,"l":26,"c":26.4,"v":665},{"d":"2009-05-01","o":26.4,"h":27,"l":26,"c":26.6,"v":765},{"d":"2009-05-04","o":26.6,"h":29.4,"l":25,"c":29.4,"v":1470},{"d":"2009-05-05","o":30.6,"h":31,"l":23,"c":28,"v":1195},{"d":"2009-05-06","o":29.4,"h":31.2,"l":26.8,"c":28,"v":2025},{"d":"2009-05-07","o":26.2,"h":28,"l":25.4,"c":28,"v":530},{"d":"2009-05-08","o":26.2,"h":27.4,"l":26,"c":27,"v":430},{"d":"2009-05-11","o":23.6,"h":28.8,"l":23.6,"c":25,"v":1000},{"d":"2009-05-12","o":27.8,"h":27.8,"l":26.6,"c":26.6,"v":90},{"d":"2009-05-13","o":27.6,"h":28,"l":27.2,"c":27.6,"v":530},{"d":"2009-05-14","o":28,"h":28.6,"l":27.2,"c":27.6,"v":1115},{"d":"2009-05-15","o":26,"h":27.8,"l":26,"c":27.8,"v":525},{"d":"2009-05-18","o":25.4,"h":29,"l":25.4,"c":29,"v":515},{"d":"2009-05-19","o":26.2,"h":27.6,"l":26.2,"c":27.6,"v":240},{"d":"2009-05-20","o":29,"h":29,"l":27,"c":27.4,"v":595},{"d":"2009-05-21","o":28.8,"h":28.8,"l":26.4,"c":27.8,"v":455},{"d":"2009-05-22","o":29,"h":29.8,"l":27,"c":28,"v":870},{"d":"2009-05-26","o":29.4,"h":29.4,"l":24,"c":25.6,"v":3590},{"d":"2009-05-27","o":24.8,"h":27.6,"l":24.8,"c":25.4,"v":1955},{"d":"2009-05-28","o":26,"h":28,"l":23,"c":28,"v":1960},{"d":"2009-05-29","o":27.2,"h":28,"l":26,"c":28,"v":430},{"d":"2009-06-01","o":27,"h":28.8,"l":27,"c":27.8,"v":960},{"d":"2009-06-02","o":28,"h":28,"l":24.4,"c":27.8,"v":845},{"d":"2009-06-03","o":27.8,"h":27.8,"l":27.8,"c":27.8,"v":0},{"d":"2009-06-04","o":24.2,"h":28.6,"l":24.2,"c":27.2,"v":800},{"d":"2009-06-05","o":24.2,"h":35.4,"l":24.2,"c":31,"v":3350},{"d":"2009-06-08","o":31,"h":40,"l":30,"c":32.8,"v":3745},{"d":"2009-06-09","o":33,"h":34.6,"l":30.2,"c":32,"v":350},{"d":"2009-06-10","o":36,"h":39.8,"l":35,"c":35.8,"v":3450},{"d":"2009-06-11","o":37,"h":37,"l":30.6,"c":35.6,"v":1170},{"d":"2009-06-12","o":37,"h":37,"l":30.6,"c":33,"v":700},{"d":"2009-06-15","o":30.8,"h":30.8,"l":30.6,"c":30.6,"v":390},{"d":"2009-06-16","o":30.6,"h":30.6,"l":26.8,"c":30,"v":635},{"d":"2009-06-17","o":30.8,"h":31.8,"l":30.8,"c":30.8,"v":625},{"d":"2009-06-18","o":29.2,"h":30,"l":28.2,"c":28.8,"v":410},{"d":"2009-06-19","o":31.4,"h":32.2,"l":28.2,"c":28.2,"v":720},{"d":"2009-06-22","o":28.6,"h":28.6,"l":26.8,"c":27.4,"v":680},{"d":"2009-06-23","o":27.6,"h":28,"l":25.2,"c":25.8,"v":910},{"d":"2009-06-24","o":26,"h":26.8,"l":25.8,"c":26.4,"v":360},{"d":"2009-06-25","o":25.8,"h":25.8,"l":24.6,"c":25,"v":540},{"d":"2009-06-26","o":25.6,"h":25.6,"l":25.4,"c":25.4,"v":65},{"d":"2009-06-29","o":25.4,"h":25.4,"l":25,"c":25,"v":165},{"d":"2009-06-30","o":25,"h":30.4,"l":25,"c":27.2,"v":870},{"d":"2009-07-01","o":28.2,"h":30,"l":25,"c":25.2,"v":340},{"d":"2009-07-02","o":25,"h":27.6,"l":21.6,"c":26,"v":880},{"d":"2009-07-06","o":27,"h":27,"l":24,"c":24.8,"v":250},{"d":"2009-07-07","o":22,"h":26,"l":20.2,"c":24.6,"v":890},{"d":"2009-07-08","o":23,"h":24.2,"l":22.8,"c":24.2,"v":245},{"d":"2009-07-09","o":24.2,"h":26.8,"l":24.2,"c":26.4,"v":215},{"d":"2009-07-10","o":24.4,"h":25.2,"l":24.2,"c":24.4,"v":25},{"d":"2009-07-13","o":24.6,"h":29.8,"l":20.4,"c":27.8,"v":510},{"d":"2009-07-14","o":26.2,"h":27.4,"l":24.2,"c":24.4,"v":60},{"d":"2009-07-15","o":25,"h":25.4,"l":24.8,"c":25.4,"v":265},{"d":"2009-07-16","o":23,"h":26.2,"l":23,"c":24.8,"v":210},{"d":"2009-07-17","o":23,"h":24.2,"l":22.6,"c":24.2,"v":345},{"d":"2009-07-20","o":25.8,"h":25.8,"l":24.6,"c":24.8,"v":30},{"d":"2009-07-21","o":24.6,"h":24.6,"l":24.2,"c":24.2,"v":185},{"d":"2009-07-22","o":24,"h":24.6,"l":24,"c":24.6,"v":750},{"d":"2009-07-23","o":26,"h":26,"l":24.6,"c":24.6,"v":520},{"d":"2009-07-24","o":25.6,"h":25.8,"l":25.6,"c":25.8,"v":25},{"d":"2009-07-27","o":25.8,"h":25.8,"l":25.8,"c":25.8,"v":35},{"d":"2009-07-28","o":24.4,"h":24.4,"l":23,"c":23,"v":475},{"d":"2009-07-29","o":23,"h":25.2,"l":23,"c":25.2,"v":590},{"d":"2009-07-30","o":22.2,"h":25.2,"l":22.2,"c":23.6,"v":405},{"d":"2009-07-31","o":24.6,"h":25.6,"l":23.6,"c":24.4,"v":760},{"d":"2009-08-03","o":27.6,"h":27.6,"l":24.8,"c":27.4,"v":1155},{"d":"2009-08-04","o":27.8,"h":27.8,"l":25.4,"c":26.4,"v":330},{"d":"2009-08-05","o":24.4,"h":25.4,"l":24.4,"c":24.6,"v":350},{"d":"2009-08-06","o":26.6,"h":26.6,"l":24.4,"c":24.4,"v":140},{"d":"2009-08-07","o":24.8,"h":26.6,"l":24.4,"c":24.6,"v":170},{"d":"2009-08-10","o":24.4,"h":24.4,"l":23.2,"c":24.4,"v":565},{"d":"2009-08-11","o":23.2,"h":25.8,"l":23.2,"c":24.2,"v":380},{"d":"2009-08-12","o":25.8,"h":27.6,"l":25.8,"c":26.4,"v":555},{"d":"2009-08-13","o":25.2,"h":25.8,"l":22,"c":25.2,"v":585},{"d":"2009-08-14","o":25,"h":25.6,"l":25,"c":25.6,"v":170},{"d":"2009-08-17","o":23.6,"h":25,"l":23.6,"c":25,"v":80},{"d":"2009-08-18","o":25.4,"h":25.6,"l":23.8,"c":25,"v":380},{"d":"2009-08-19","o":26,"h":27.8,"l":23.8,"c":23.8,"v":220},{"d":"2009-08-20","o":24,"h":25,"l":23.4,"c":23.8,"v":490},{"d":"2009-08-21","o":24.4,"h":25,"l":23.4,"c":24,"v":255},{"d":"2009-08-24","o":25.6,"h":25.6,"l":24,"c":24,"v":790},{"d":"2009-08-25","o":23,"h":24,"l":23,"c":23.8,"v":760},{"d":"2009-08-26","o":23.8,"h":24.8,"l":23.6,"c":24.8,"v":95},{"d":"2009-08-27","o":24.2,"h":26,"l":24.2,"c":26,"v":1630},{"d":"2009-08-28","o":26.2,"h":27.6,"l":26,"c":26,"v":905},{"d":"2009-08-31","o":25.4,"h":26,"l":25.4,"c":26,"v":305},{"d":"2009-09-01","o":25.4,"h":25.4,"l":24.6,"c":24.8,"v":675},{"d":"2009-09-02","o":24.8,"h":24.8,"l":24.8,"c":24.8,"v":0},{"d":"2009-09-03","o":23.4,"h":25,"l":23.4,"c":24.2,"v":175},{"d":"2009-09-04","o":24.8,"h":25,"l":24.4,"c":24.4,"v":455},{"d":"2009-09-08","o":24.6,"h":26.6,"l":24.6,"c":25.2,"v":1595},{"d":"2009-09-09","o":25,"h":28,"l":25,"c":28,"v":990},{"d":"2009-09-10","o":28,"h":28,"l":27,"c":27,"v":395},{"d":"2009-09-11","o":26.2,"h":27.6,"l":26,"c":26,"v":175},{"d":"2009-09-14","o":26,"h":27.8,"l":26,"c":26.8,"v":280},{"d":"2009-09-15","o":28.8,"h":28.8,"l":26.8,"c":27,"v":860},{"d":"2009-09-16","o":26,"h":28.2,"l":25.2,"c":28,"v":755},{"d":"2009-09-17","o":28.8,"h":28.8,"l":25.6,"c":25.8,"v":505},{"d":"2009-09-18","o":25.2,"h":26.2,"l":25.2,"c":26.2,"v":205},{"d":"2009-09-21","o":26.2,"h":29.8,"l":25.8,"c":28.6,"v":855},{"d":"2009-09-22","o":29,"h":29.6,"l":26,"c":28.6,"v":915},{"d":"2009-09-23","o":28.8,"h":29.2,"l":28.6,"c":28.6,"v":390},{"d":"2009-09-24","o":28,"h":28.8,"l":26,"c":28.6,"v":220},{"d":"2009-09-25","o":27.4,"h":28.8,"l":25.8,"c":28.4,"v":90},{"d":"2009-09-28","o":26,"h":29.6,"l":26,"c":28.8,"v":990},{"d":"2009-09-29","o":28,"h":29.4,"l":28,"c":28.8,"v":660},{"d":"2009-09-30","o":29.4,"h":32,"l":29.4,"c":30.2,"v":1165},{"d":"2009-10-01","o":31,"h":31,"l":27,"c":28.8,"v":905},{"d":"2009-10-02","o":27,"h":30.2,"l":27,"c":30,"v":695},{"d":"2009-10-05","o":30,"h":31,"l":30,"c":31,"v":375},{"d":"2009-10-06","o":31,"h":37,"l":31,"c":33.6,"v":2585},{"d":"2009-10-07","o":35,"h":35.2,"l":33.2,"c":33.2,"v":1235},{"d":"2009-10-08","o":32,"h":32,"l":28.2,"c":30,"v":1755},{"d":"2009-10-09","o":29.8,"h":29.8,"l":29,"c":29.8,"v":235},{"d":"2009-10-12","o":30,"h":31.6,"l":29,"c":31.6,"v":870},{"d":"2009-10-13","o":29.2,"h":35,"l":29,"c":32,"v":3735},{"d":"2009-10-14","o":32,"h":35,"l":31.2,"c":31.2,"v":2765},{"d":"2009-10-15","o":31.8,"h":32.8,"l":31.2,"c":32.8,"v":445},{"d":"2009-10-16","o":33.2,"h":33.2,"l":31.2,"c":33,"v":625},{"d":"2009-10-19","o":33.2,"h":33.8,"l":31.2,"c":32.8,"v":1825},{"d":"2009-10-20","o":33.2,"h":33.2,"l":28.6,"c":29.6,"v":785},{"d":"2009-10-21","o":30,"h":32.2,"l":30,"c":32,"v":140},{"d":"2009-10-22","o":31.4,"h":31.4,"l":29,"c":29.2,"v":220},{"d":"2009-10-23","o":29.2,"h":30.6,"l":28,"c":30.6,"v":140},{"d":"2009-10-26","o":29.8,"h":30.6,"l":27.6,"c":30,"v":580},{"d":"2009-10-27","o":29,"h":30.8,"l":29,"c":30.8,"v":290},{"d":"2009-10-28","o":31,"h":31,"l":28.4,"c":28.6,"v":330},{"d":"2009-10-29","o":28,"h":30.8,"l":27.8,"c":28,"v":60},{"d":"2009-10-30","o":27.6,"h":28.4,"l":27.6,"c":28,"v":360},{"d":"2009-11-02","o":27.6,"h":29,"l":27.6,"c":29,"v":420},{"d":"2009-11-03","o":28,"h":28.4,"l":28,"c":28.4,"v":40},{"d":"2009-11-04","o":28.2,"h":28.6,"l":25.4,"c":26,"v":1825},{"d":"2009-11-05","o":26,"h":27.6,"l":24.4,"c":27.4,"v":1380},{"d":"2009-11-06","o":25.8,"h":28.8,"l":25,"c":25,"v":605},{"d":"2009-11-09","o":24,"h":26,"l":24,"c":26,"v":145},{"d":"2009-11-10","o":24.6,"h":26,"l":24.4,"c":26,"v":180},{"d":"2009-11-11","o":25,"h":25.8,"l":24.8,"c":25.8,"v":350},{"d":"2009-11-12","o":24.2,"h":25.8,"l":24.2,"c":25.8,"v":375},{"d":"2009-11-13","o":24.4,"h":27.8,"l":24,"c":27.6,"v":1180},{"d":"2009-11-16","o":28,"h":29.2,"l":26,"c":27.8,"v":725},{"d":"2009-11-17","o":28,"h":28.2,"l":27,"c":28,"v":1475},{"d":"2009-11-18","o":27.4,"h":27.4,"l":26.2,"c":26.2,"v":210},{"d":"2009-11-19","o":27.4,"h":27.4,"l":25,"c":26.6,"v":200},{"d":"2009-11-20","o":25,"h":27,"l":25,"c":27,"v":150},{"d":"2009-11-23","o":27,"h":27,"l":23.6,"c":24,"v":2125},{"d":"2009-11-24","o":25.6,"h":26,"l":24.2,"c":25.8,"v":500},{"d":"2009-11-25","o":24.8,"h":25.8,"l":24.8,"c":25.8,"v":90},{"d":"2009-11-27","o":23.4,"h":25.8,"l":23.4,"c":25.8,"v":100},{"d":"2009-11-30","o":24,"h":27,"l":24,"c":27,"v":2625},{"d":"2009-12-01","o":26,"h":26,"l":24.6,"c":25.6,"v":160},{"d":"2009-12-02","o":25,"h":27.4,"l":25,"c":25.4,"v":1895},{"d":"2009-12-03","o":25.2,"h":26,"l":25.2,"c":25.2,"v":525},{"d":"2009-12-04","o":25.8,"h":26,"l":25.2,"c":25.2,"v":750},{"d":"2009-12-07","o":26.4,"h":26.4,"l":25.6,"c":25.6,"v":330},{"d":"2009-12-08","o":23.6,"h":25.8,"l":23.4,"c":24.8,"v":385},{"d":"2009-12-09","o":24.8,"h":24.8,"l":24.4,"c":24.8,"v":230},{"d":"2009-12-10","o":24.8,"h":25.8,"l":24.8,"c":25.4,"v":215},{"d":"2009-12-11","o":25.4,"h":26,"l":25.4,"c":25.4,"v":1115},{"d":"2009-12-14","o":25.4,"h":26,"l":25.4,"c":25.4,"v":490},{"d":"2009-12-15","o":25.4,"h":25.8,"l":25.4,"c":25.6,"v":815},{"d":"2009-12-16","o":26,"h":33,"l":26,"c":32,"v":5545},{"d":"2009-12-17","o":32,"h":32,"l":27,"c":27,"v":2080},{"d":"2009-12-18","o":28.2,"h":33,"l":27,"c":28.4,"v":780},{"d":"2009-12-21","o":27.4,"h":27.6,"l":26.8,"c":27,"v":490},{"d":"2009-12-22","o":26.4,"h":28.8,"l":26.4,"c":27,"v":1100},{"d":"2009-12-23","o":27,"h":29.2,"l":27,"c":28.4,"v":1300},{"d":"2009-12-24","o":28.4,"h":30,"l":28,"c":28.4,"v":450},{"d":"2009-12-28","o":26.2,"h":28.6,"l":26,"c":28.6,"v":745},{"d":"2009-12-29","o":28.6,"h":28.6,"l":27.4,"c":27.8,"v":250},{"d":"2009-12-30","o":20.4,"h":27.2,"l":20.2,"c":25.4,"v":2850},{"d":"2009-12-31","o":25.8,"h":31,"l":24.2,"c":28.6,"v":2425},{"d":"2010-01-04","o":28.6,"h":29,"l":25.6,"c":27.6,"v":655},{"d":"2010-01-05","o":27.2,"h":27.4,"l":26.2,"c":26.6,"v":265},{"d":"2010-01-06","o":26.8,"h":29.6,"l":26,"c":29.6,"v":530},{"d":"2010-01-07","o":29,"h":29,"l":27.8,"c":28,"v":530},{"d":"2010-01-08","o":26,"h":27,"l":26,"c":26.8,"v":125},{"d":"2010-01-11","o":22.2,"h":27,"l":22.2,"c":26.8,"v":2550},{"d":"2010-01-12","o":26.2,"h":28.8,"l":26.2,"c":28,"v":365},{"d":"2010-01-13","o":28,"h":29,"l":28,"c":28.2,"v":645},{"d":"2010-01-14","o":28,"h":29,"l":28,"c":28.4,"v":445},{"d":"2010-01-15","o":28.8,"h":28.8,"l":28,"c":28.4,"v":845},{"d":"2010-01-19","o":28.8,"h":28.8,"l":28.2,"c":28.6,"v":620},{"d":"2010-01-20","o":29,"h":30.4,"l":29,"c":30.4,"v":1850},{"d":"2010-01-21","o":29.6,"h":30.4,"l":29,"c":29.4,"v":1050},{"d":"2010-01-22","o":28.6,"h":31,"l":28.2,"c":28.2,"v":930},{"d":"2010-01-25","o":28,"h":32,"l":28,"c":29.6,"v":120},{"d":"2010-01-26","o":29,"h":29.6,"l":28,"c":28,"v":1090},{"d":"2010-01-27","o":27.2,"h":29.4,"l":27.2,"c":29.4,"v":55},{"d":"2010-01-28","o":28.2,"h":28.4,"l":22.6,"c":22.8,"v":10245},{"d":"2010-01-29","o":23,"h":23.8,"l":22.8,"c":23,"v":7340},{"d":"2010-02-01","o":23,"h":23.6,"l":20.4,"c":22,"v":5275},{"d":"2010-02-02","o":29.2,"h":29.2,"l":20.8,"c":23.2,"v":5740},{"d":"2010-02-03","o":24,"h":24,"l":23.2,"c":23.2,"v":3455},{"d":"2010-02-04","o":23,"h":24,"l":22.6,"c":23.6,"v":6665},{"d":"2010-02-05","o":25,"h":25,"l":22,"c":22.6,"v":7295},{"d":"2010-02-08","o":23,"h":23,"l":21.4,"c":21.8,"v":12595},{"d":"2010-02-09","o":22.6,"h":24,"l":21.2,"c":21.6,"v":8160},{"d":"2010-02-10","o":20.6,"h":21.4,"l":20.6,"c":20.6,"v":6370},{"d":"2010-02-11","o":21,"h":21.2,"l":20.4,"c":20.8,"v":15625},{"d":"2010-02-12","o":20.4,"h":21.2,"l":20.4,"c":20.8,"v":1215},{"d":"2010-02-16","o":24,"h":24,"l":20.4,"c":20.8,"v":10925},{"d":"2010-02-17","o":24,"h":24,"l":20.6,"c":20.8,"v":4265},{"d":"2010-02-18","o":21,"h":21.8,"l":20.6,"c":21.2,"v":850},{"d":"2010-02-19","o":21.6,"h":22,"l":20.8,"c":20.8,"v":2540},{"d":"2010-02-22","o":21.4,"h":21.4,"l":21,"c":21,"v":820},{"d":"2010-02-23","o":21,"h":21.8,"l":19.2,"c":19.6,"v":18075},{"d":"2010-02-24","o":27.6,"h":27.6,"l":19,"c":19.8,"v":21035},{"d":"2010-02-25","o":18.8,"h":20.2,"l":18.6,"c":19.6,"v":8935},{"d":"2010-02-26","o":21,"h":21,"l":19.8,"c":20,"v":16135},{"d":"2010-03-01","o":19.6,"h":20.4,"l":19,"c":20.2,"v":1505},{"d":"2010-03-02","o":20.4,"h":22,"l":19.6,"c":19.8,"v":5400},{"d":"2010-03-03","o":20,"h":21.4,"l":20,"c":21.4,"v":1500},{"d":"2010-03-04","o":21.4,"h":21.4,"l":19.6,"c":20.4,"v":5985},{"d":"2010-03-05","o":20,"h":20.4,"l":19.6,"c":20,"v":1710},{"d":"2010-03-08","o":19.6,"h":20.6,"l":19.6,"c":20.4,"v":5400},{"d":"2010-03-09","o":20.6,"h":21.4,"l":20,"c":21,"v":5670},{"d":"2010-03-10","o":21,"h":21.6,"l":20.6,"c":21.4,"v":54735},{"d":"2010-03-11","o":21.8,"h":21.8,"l":20.4,"c":20.6,"v":1120},{"d":"2010-03-12","o":20.8,"h":22.6,"l":20.6,"c":21.6,"v":6000},{"d":"2010-03-15","o":21.4,"h":24.4,"l":21,"c":24.4,"v":5520},{"d":"2010-03-16","o":25,"h":31.2,"l":24.6,"c":29,"v":84180},{"d":"2010-03-17","o":29.2,"h":30.6,"l":27,"c":28,"v":26475},{"d":"2010-03-18","o":27.8,"h":27.8,"l":26.2,"c":26.6,"v":1970},{"d":"2010-03-19","o":27,"h":28,"l":24.8,"c":27.8,"v":4520},{"d":"2010-03-22","o":27.4,"h":29,"l":26.6,"c":28.6,"v":2180},{"d":"2010-03-23","o":29,"h":31,"l":25.2,"c":27.6,"v":11300},{"d":"2010-03-24","o":27.8,"h":32,"l":27.6,"c":30.4,"v":7960},{"d":"2010-03-25","o":30.6,"h":30.8,"l":29.4,"c":29.8,"v":8330},{"d":"2010-03-26","o":30,"h":30,"l":28.2,"c":29,"v":1975},{"d":"2010-03-29","o":31,"h":31.6,"l":28,"c":30.2,"v":2250},{"d":"2010-03-30","o":31.4,"h":31.8,"l":28.8,"c":30.8,"v":5415},{"d":"2010-03-31","o":30.2,"h":31.4,"l":29.4,"c":30.4,"v":735},{"d":"2010-04-01","o":30.2,"h":32.2,"l":30,"c":32.2,"v":3995},{"d":"2010-04-05","o":32.2,"h":32.2,"l":29.2,"c":31,"v":2200},{"d":"2010-04-06","o":31.2,"h":32,"l":29.6,"c":32,"v":4530},{"d":"2010-04-07","o":32.6,"h":33,"l":31.2,"c":32,"v":1915},{"d":"2010-04-08","o":32.4,"h":38.6,"l":29.8,"c":37,"v":11530},{"d":"2010-04-09","o":36.6,"h":38,"l":35,"c":36,"v":9275},{"d":"2010-04-12","o":36,"h":36,"l":32.4,"c":32.4,"v":4340},{"d":"2010-04-13","o":32.6,"h":33.2,"l":32,"c":32.8,"v":1710},{"d":"2010-04-14","o":34.4,"h":35.2,"l":33,"c":35,"v":13155},{"d":"2010-04-15","o":34.2,"h":35.2,"l":33,"c":34,"v":2300},{"d":"2010-04-16","o":34,"h":34.6,"l":33,"c":34.6,"v":48815},{"d":"2010-04-19","o":35,"h":35,"l":33,"c":33.8,"v":48735},{"d":"2010-04-20","o":33.2,"h":34.6,"l":33.2,"c":34,"v":25645},{"d":"2010-04-21","o":33.6,"h":34.2,"l":33.6,"c":33.8,"v":54195},{"d":"2010-04-22","o":33.8,"h":34.2,"l":32.8,"c":33,"v":12680},{"d":"2010-04-23","o":34,"h":34,"l":32.4,"c":33.2,"v":7760},{"d":"2010-04-26","o":32.8,"h":33.4,"l":32.6,"c":33,"v":11135},{"d":"2010-04-27","o":33.6,"h":40,"l":32.6,"c":34.2,"v":37970},{"d":"2010-04-28","o":34.8,"h":40,"l":32.6,"c":40,"v":17565},{"d":"2010-04-29","o":41,"h":44.4,"l":41,"c":43.8,"v":26170},{"d":"2010-04-30","o":43.4,"h":47.4,"l":42,"c":45.2,"v":82910},{"d":"2010-05-03","o":45,"h":50,"l":43.4,"c":49,"v":32600},{"d":"2010-05-04","o":47.8,"h":50.4,"l":46.2,"c":47.8,"v":20820},{"d":"2010-05-05","o":47,"h":48.2,"l":44,"c":44.4,"v":16895},{"d":"2010-05-06","o":44.8,"h":45.6,"l":41.4,"c":41.6,"v":13985},{"d":"2010-05-07","o":42.6,"h":45,"l":40.2,"c":41.2,"v":22150},{"d":"2010-05-10","o":42.6,"h":47,"l":41,"c":41.8,"v":13195},{"d":"2010-05-11","o":41.8,"h":45,"l":37.8,"c":44.8,"v":10280},{"d":"2010-05-12","o":44,"h":45,"l":40.2,"c":43,"v":10340},{"d":"2010-05-13","o":41.4,"h":47,"l":40.8,"c":42.8,"v":15590},{"d":"2010-05-14","o":42.8,"h":43.8,"l":40.2,"c":43,"v":7595},{"d":"2010-05-17","o":43,"h":44.8,"l":42,"c":44.4,"v":12730},{"d":"2010-05-18","o":45,"h":45.8,"l":43.2,"c":45,"v":16220},{"d":"2010-05-19","o":45.2,"h":50.8,"l":44.2,"c":49.8,"v":25330},{"d":"2010-05-20","o":51.4,"h":59,"l":45.6,"c":52,"v":42685},{"d":"2010-05-21","o":51.2,"h":58,"l":48,"c":54.8,"v":36000},{"d":"2010-05-24","o":55.6,"h":58.8,"l":53.8,"c":55.4,"v":21700},{"d":"2010-05-25","o":55,"h":56.8,"l":51,"c":55.6,"v":22510},{"d":"2010-05-26","o":56.8,"h":56.8,"l":54,"c":54.6,"v":11755},{"d":"2010-05-27","o":55.6,"h":56.8,"l":49,"c":53.2,"v":34390},{"d":"2010-05-28","o":54.2,"h":54.8,"l":50.4,"c":54.6,"v":9285},{"d":"2010-06-01","o":53.6,"h":57,"l":52.8,"c":53.2,"v":12230},{"d":"2010-06-02","o":53,"h":54.8,"l":51.4,"c":53,"v":13500},{"d":"2010-06-03","o":53.8,"h":55.6,"l":51,"c":54.2,"v":8110},{"d":"2010-06-04","o":53.4,"h":56,"l":51.6,"c":51.6,"v":9085},{"d":"2010-06-07","o":52.6,"h":53,"l":51,"c":51,"v":10370},{"d":"2010-06-08","o":51,"h":51.2,"l":44.6,"c":48.4,"v":17050},{"d":"2010-06-09","o":48.4,"h":51,"l":45.6,"c":46,"v":4535},{"d":"2010-06-10","o":46,"h":49.8,"l":46,"c":48.2,"v":14230},{"d":"2010-06-11","o":46.6,"h":49.4,"l":46.2,"c":47.4,"v":2965},{"d":"2010-06-14","o":48.2,"h":50,"l":47.8,"c":49.2,"v":3040},{"d":"2010-06-15","o":49.2,"h":51.4,"l":49.2,"c":50.4,"v":3025},{"d":"2010-06-16","o":51,"h":52.6,"l":50,"c":52.4,"v":3620},{"d":"2010-06-17","o":53.4,"h":53.4,"l":50.2,"c":51.4,"v":5130},{"d":"2010-06-18","o":51,"h":54,"l":50,"c":51.6,"v":8825},{"d":"2010-06-21","o":51.6,"h":52,"l":50,"c":51.2,"v":6395},{"d":"2010-06-22","o":51.8,"h":54.6,"l":50,"c":51,"v":6840},{"d":"2010-06-23","o":50.6,"h":51.8,"l":50.2,"c":51.6,"v":2395},{"d":"2010-06-24","o":51.8,"h":52.2,"l":50.8,"c":52,"v":4890},{"d":"2010-06-25","o":51.2,"h":54.4,"l":48,"c":48.6,"v":15800},{"d":"2010-06-28","o":49.2,"h":50.4,"l":46.4,"c":46.4,"v":7035},{"d":"2010-06-29","o":44,"h":46,"l":42.8,"c":44.4,"v":16580},{"d":"2010-06-30","o":43.8,"h":49.8,"l":42,"c":49.8,"v":30935},{"d":"2010-07-01","o":49.4,"h":49.8,"l":46,"c":47,"v":3765},{"d":"2010-07-02","o":46.4,"h":48.6,"l":44,"c":47.2,"v":3065},{"d":"2010-07-06","o":47.2,"h":48.8,"l":44.4,"c":45.2,"v":12615},{"d":"2010-07-07","o":44.8,"h":47,"l":43.8,"c":46,"v":10410},{"d":"2010-07-08","o":45.6,"h":47,"l":44.2,"c":44.2,"v":7025},{"d":"2010-07-09","o":44.2,"h":47.2,"l":43.4,"c":46.2,"v":6585},{"d":"2010-07-12","o":46,"h":46.6,"l":44,"c":45.6,"v":2900},{"d":"2010-07-13","o":45.6,"h":47.8,"l":44,"c":45.2,"v":10580},{"d":"2010-07-14","o":46.2,"h":46.6,"l":43,"c":43.4,"v":3815},{"d":"2010-07-15","o":44.2,"h":44.8,"l":41.8,"c":43,"v":7940},{"d":"2010-07-16","o":42.2,"h":46,"l":40.6,"c":41.4,"v":3130},{"d":"2010-07-19","o":42.6,"h":44.4,"l":40.4,"c":43.8,"v":7885},{"d":"2010-07-20","o":44.6,"h":46.4,"l":42.2,"c":45,"v":9925},{"d":"2010-07-21","o":45,"h":47.8,"l":44.4,"c":45,"v":28625},{"d":"2010-07-22","o":45,"h":47,"l":42.4,"c":42.8,"v":13275},{"d":"2010-07-23","o":42.4,"h":44.6,"l":42.4,"c":43.2,"v":2820},{"d":"2010-07-26","o":42.6,"h":43.8,"l":42.6,"c":43.8,"v":3955},{"d":"2010-07-27","o":44,"h":46.6,"l":43,"c":46.2,"v":10850},{"d":"2010-07-28","o":46.8,"h":46.8,"l":44,"c":45.2,"v":6655},{"d":"2010-07-29","o":45,"h":46,"l":43.8,"c":45.4,"v":12495},{"d":"2010-07-30","o":45,"h":48.6,"l":44.8,"c":48.6,"v":6685},{"d":"2010-08-02","o":49.4,"h":49.8,"l":47.2,"c":48,"v":23835},{"d":"2010-08-03","o":48.6,"h":51.4,"l":48.4,"c":50,"v":12915},{"d":"2010-08-04","o":50.8,"h":50.8,"l":49,"c":49.4,"v":12530},{"d":"2010-08-05","o":50.8,"h":50.8,"l":47.4,"c":48.4,"v":3105},{"d":"2010-08-06","o":48.2,"h":48.2,"l":46.4,"c":47,"v":5500},{"d":"2010-08-09","o":46.8,"h":49,"l":44.8,"c":48.2,"v":7475},{"d":"2010-08-10","o":49.8,"h":50.8,"l":47.6,"c":48.4,"v":10655},{"d":"2010-08-11","o":48.6,"h":49.6,"l":46.6,"c":48.2,"v":4840},{"d":"2010-08-12","o":46.8,"h":49.6,"l":46.8,"c":49,"v":9155},{"d":"2010-08-13","o":50.6,"h":53.4,"l":49.4,"c":50.6,"v":7560},{"d":"2010-08-16","o":50.2,"h":52.6,"l":48.8,"c":51,"v":31375},{"d":"2010-08-17","o":51,"h":53,"l":49.2,"c":51.6,"v":23820},{"d":"2010-08-18","o":51,"h":55,"l":51,"c":54,"v":24480},{"d":"2010-08-19","o":55,"h":55,"l":52,"c":54.2,"v":16690},{"d":"2010-08-20","o":53,"h":56.2,"l":53,"c":56,"v":23900},{"d":"2010-08-23","o":57,"h":60,"l":55.6,"c":56.4,"v":21100},{"d":"2010-08-24","o":56.8,"h":61.6,"l":55.6,"c":57.2,"v":82890},{"d":"2010-08-25","o":57,"h":59.6,"l":56,"c":58.8,"v":116780},{"d":"2010-08-26","o":59.4,"h":60,"l":56.4,"c":56.4,"v":7565},{"d":"2010-08-27","o":58.2,"h":59.6,"l":56,"c":59.2,"v":20265},{"d":"2010-08-30","o":59.8,"h":63,"l":59,"c":62.4,"v":16325},{"d":"2010-08-31","o":63,"h":64.6,"l":56.8,"c":58.8,"v":167325},{"d":"2010-09-01","o":58.6,"h":61.2,"l":58.6,"c":59.8,"v":28380},{"d":"2010-09-02","o":60,"h":62,"l":59.2,"c":60.4,"v":29725},{"d":"2010-09-03","o":60.4,"h":61.4,"l":60,"c":61,"v":21500},{"d":"2010-09-07","o":60.8,"h":62.6,"l":60.6,"c":62,"v":50965},{"d":"2010-09-08","o":61.8,"h":64.4,"l":60.6,"c":61,"v":28585},{"d":"2010-09-09","o":61.8,"h":62.2,"l":59.4,"c":60,"v":8115},{"d":"2010-09-10","o":60.2,"h":61,"l":59.2,"c":60,"v":38245},{"d":"2010-09-13","o":60,"h":61,"l":59,"c":60,"v":38700},{"d":"2010-09-14","o":61,"h":61,"l":55.8,"c":58.4,"v":35990},{"d":"2010-09-15","o":58.6,"h":60,"l":56.2,"c":58,"v":19035},{"d":"2010-09-16","o":60,"h":60,"l":52.8,"c":56,"v":32070},{"d":"2010-09-17","o":57.6,"h":58.6,"l":55.2,"c":58,"v":19470},{"d":"2010-09-20","o":58.4,"h":58.4,"l":55.2,"c":57.6,"v":21125},{"d":"2010-09-21","o":57.8,"h":58.2,"l":56,"c":57,"v":8755},{"d":"2010-09-22","o":56.2,"h":59.6,"l":53.6,"c":57.6,"v":12555},{"d":"2010-09-23","o":56.6,"h":57.6,"l":55.6,"c":57.2,"v":6100},{"d":"2010-09-24","o":57.2,"h":58.8,"l":56.2,"c":58.2,"v":4910},{"d":"2010-09-27","o":58,"h":58.2,"l":53.8,"c":54.4,"v":34545},{"d":"2010-09-28","o":54.4,"h":55.8,"l":54,"c":54,"v":12400},{"d":"2010-09-29","o":53.2,"h":54.2,"l":53.2,"c":54,"v":38010},{"d":"2010-09-30","o":54,"h":55.4,"l":50.4,"c":51.6,"v":28510},{"d":"2010-10-01","o":51.6,"h":53.6,"l":49.6,"c":53.4,"v":11700},{"d":"2010-10-04","o":53.6,"h":53.6,"l":49.8,"c":51.8,"v":23005},{"d":"2010-10-05","o":51.6,"h":52.6,"l":48.6,"c":51.4,"v":35120},{"d":"2010-10-06","o":51.8,"h":52,"l":49,"c":50,"v":25745},{"d":"2010-10-07","o":50.4,"h":52,"l":49.4,"c":49.8,"v":21845},{"d":"2010-10-08","o":50.6,"h":58,"l":50.6,"c":56.8,"v":55515},{"d":"2010-10-11","o":56,"h":60.2,"l":54.8,"c":59,"v":32795},{"d":"2010-10-12","o":60.4,"h":61.2,"l":59.4,"c":59.6,"v":66100},{"d":"2010-10-13","o":59.6,"h":62,"l":59.6,"c":60.8,"v":36080},{"d":"2010-10-14","o":61.4,"h":63.8,"l":60.6,"c":61.8,"v":64535},{"d":"2010-10-15","o":63.2,"h":63.2,"l":60.4,"c":62.6,"v":14160},{"d":"2010-10-18","o":62.8,"h":62.8,"l":61,"c":62,"v":24770},{"d":"2010-10-19","o":62,"h":64,"l":61.8,"c":63,"v":34315},{"d":"2010-10-20","o":63,"h":69,"l":62.8,"c":66.6,"v":142370},{"d":"2010-10-21","o":67.2,"h":68.4,"l":60,"c":63,"v":56840},{"d":"2010-10-22","o":63.8,"h":65.2,"l":61.4,"c":62.8,"v":23980},{"d":"2010-10-25","o":62.8,"h":64.4,"l":61.8,"c":62.6,"v":19935},{"d":"2010-10-26","o":62.8,"h":63.4,"l":61,"c":62.4,"v":25365},{"d":"2010-10-27","o":62.6,"h":64,"l":62.6,"c":63.2,"v":24690},{"d":"2010-10-28","o":62.6,"h":63.6,"l":61.8,"c":62,"v":14125},{"d":"2010-10-29","o":62.6,"h":62.6,"l":60.4,"c":61.2,"v":46915},{"d":"2010-11-01","o":61.4,"h":64,"l":60.8,"c":60.8,"v":41965},{"d":"2010-11-02","o":61.8,"h":62.2,"l":58.2,"c":60,"v":29955},{"d":"2010-11-03","o":60.2,"h":62.2,"l":58.6,"c":60.4,"v":19830},{"d":"2010-11-04","o":61,"h":61.4,"l":57.8,"c":59,"v":53595},{"d":"2010-11-05","o":59.4,"h":60.4,"l":58.2,"c":60.2,"v":39650},{"d":"2010-11-08","o":60.2,"h":63,"l":59.4,"c":62.8,"v":37695},{"d":"2010-11-09","o":63.4,"h":63.8,"l":59.8,"c":60,"v":19000},{"d":"2010-11-10","o":61.4,"h":68.6,"l":61,"c":65.4,"v":124970},{"d":"2010-11-11","o":66.6,"h":70.4,"l":65,"c":68,"v":47530},{"d":"2010-11-12","o":68,"h":70.2,"l":66,"c":69.2,"v":44000},{"d":"2010-11-15","o":75,"h":75.8,"l":70.2,"c":72,"v":75025},{"d":"2010-11-16","o":75.2,"h":76,"l":70.8,"c":76,"v":100420},{"d":"2010-11-17","o":75.2,"h":77,"l":71.4,"c":73.4,"v":65070},{"d":"2010-11-18","o":73.4,"h":75.6,"l":72.4,"c":75,"v":70145},{"d":"2010-11-19","o":75.4,"h":75.6,"l":73,"c":74.4,"v":23225},{"d":"2010-11-22","o":75.4,"h":75.4,"l":70.4,"c":72.2,"v":59460},{"d":"2010-11-23","o":73,"h":73,"l":69.4,"c":70.4,"v":39725},{"d":"2010-11-24","o":70,"h":73.4,"l":69.2,"c":72.8,"v":64465},{"d":"2010-11-26","o":72.4,"h":72.8,"l":71,"c":71,"v":8375},{"d":"2010-11-29","o":106,"h":120,"l":103,"c":117,"v":2194935},{"d":"2010-11-30","o":117,"h":126,"l":113,"c":116.6,"v":726705},{"d":"2010-12-01","o":116,"h":116,"l":108.2,"c":109.6,"v":321570},{"d":"2010-12-02","o":109.6,"h":113.2,"l":108,"c":109.8,"v":180450},{"d":"2010-12-03","o":111,"h":117.6,"l":110.6,"c":110.8,"v":197320},{"d":"2010-12-06","o":110,"h":120,"l":109.2,"c":119,"v":269205},{"d":"2010-12-07","o":119,"h":120.6,"l":115.6,"c":117.4,"v":108980},{"d":"2010-12-08","o":117,"h":119.4,"l":113.2,"c":119,"v":81840},{"d":"2010-12-09","o":119.6,"h":120,"l":115.6,"c":116.4,"v":85765},{"d":"2010-12-10","o":115,"h":115.4,"l":109.4,"c":111.6,"v":144950},{"d":"2010-12-13","o":114,"h":118.2,"l":111.8,"c":116,"v":148755},{"d":"2010-12-14","o":115.4,"h":118.6,"l":114.4,"c":118.4,"v":62750},{"d":"2010-12-15","o":118.4,"h":133,"l":117,"c":125.8,"v":317485},{"d":"2010-12-16","o":125,"h":131.8,"l":122.4,"c":127,"v":137355},{"d":"2010-12-17","o":128,"h":145,"l":125.8,"c":143.2,"v":257770},{"d":"2010-12-20","o":148.8,"h":158.6,"l":145,"c":156.6,"v":261345},{"d":"2010-12-21","o":158,"h":160,"l":148,"c":155,"v":179690},{"d":"2010-12-22","o":154.8,"h":160.4,"l":146.2,"c":157.4,"v":120230},{"d":"2010-12-23","o":161,"h":164.6,"l":157.2,"c":157.6,"v":156910},{"d":"2010-12-27","o":160.8,"h":160.8,"l":154.4,"c":158.2,"v":55840},{"d":"2010-12-28","o":158.4,"h":159,"l":154.6,"c":157,"v":42240},{"d":"2010-12-29","o":159.8,"h":172.8,"l":157.8,"c":169.8,"v":136135},{"d":"2010-12-30","o":168.4,"h":172,"l":164.6,"c":165.8,"v":84340},{"d":"2010-12-31","o":167.4,"h":167.4,"l":160.2,"c":164,"v":48295},{"d":"2011-01-03","o":162,"h":168.8,"l":161.4,"c":166.6,"v":91645},{"d":"2011-01-04","o":162,"h":164,"l":150.4,"c":154,"v":154720},{"d":"2011-01-05","o":154,"h":163,"l":151,"c":154.6,"v":108660},{"d":"2011-01-06","o":164.4,"h":173.4,"l":164,"c":171.8,"v":481205},{"d":"2011-01-07","o":170.8,"h":175,"l":165.2,"c":171.8,"v":115260},{"d":"2011-01-10","o":169.6,"h":185,"l":169,"c":176.2,"v":405695},{"d":"2011-01-11","o":187,"h":193,"l":182.6,"c":186.6,"v":406275},{"d":"2011-01-12","o":192.4,"h":193.2,"l":181.6,"c":183,"v":200220},{"d":"2011-01-13","o":183,"h":184.2,"l":176.2,"c":182,"v":104280},{"d":"2011-01-14","o":182.8,"h":182.8,"l":173,"c":177.2,"v":119085},{"d":"2011-01-18","o":181,"h":182,"l":173,"c":175,"v":112960},{"d":"2011-01-19","o":173.4,"h":177.2,"l":159.4,"c":162.6,"v":197975},{"d":"2011-01-20","o":160,"h":167.2,"l":157.8,"c":164.8,"v":150660},{"d":"2011-01-21","o":166,"h":180,"l":165,"c":177.4,"v":166350},{"d":"2011-01-24","o":179.6,"h":184.8,"l":176.2,"c":180.6,"v":119910},{"d":"2011-01-25","o":180,"h":180.2,"l":166.6,"c":173.8,"v":106895},{"d":"2011-01-26","o":176,"h":176,"l":168,"c":171.2,"v":62835},{"d":"2011-01-27","o":174.8,"h":174.8,"l":169,"c":171.6,"v":42365},{"d":"2011-01-28","o":172.8,"h":179.8,"l":170,"c":175.8,"v":119685},{"d":"2011-01-31","o":168.2,"h":179.6,"l":166.2,"c":177.6,"v":105670},{"d":"2011-02-01","o":180,"h":184.8,"l":175.4,"c":176.8,"v":85070},{"d":"2011-02-02","o":180.8,"h":180.8,"l":174.8,"c":175.4,"v":64540},{"d":"2011-02-03","o":177.2,"h":177.2,"l":170.6,"c":174.2,"v":69760},{"d":"2011-02-04","o":175,"h":176.8,"l":172,"c":172.6,"v":60125},{"d":"2011-02-07","o":172.2,"h":175.2,"l":170.8,"c":171.8,"v":59820},{"d":"2011-02-08","o":176.4,"h":177.2,"l":170.6,"c":172,"v":69770},{"d":"2011-02-09","o":172,"h":172.6,"l":167,"c":168.4,"v":76590},{"d":"2011-02-10","o":166,"h":169.6,"l":163.4,"c":164,"v":101255},{"d":"2011-02-11","o":165,"h":165.8,"l":161.4,"c":163.6,"v":58120},{"d":"2011-02-14","o":163,"h":177.6,"l":162.2,"c":171.4,"v":138310},{"d":"2011-02-15","o":172.4,"h":174,"l":168.2,"c":168.8,"v":49815},{"d":"2011-02-16","o":168,"h":173,"l":167.6,"c":171.2,"v":77835},{"d":"2011-02-17","o":172,"h":179.2,"l":170,"c":176,"v":56035},{"d":"2011-02-18","o":175.6,"h":181.2,"l":174,"c":177.2,"v":58870},{"d":"2011-02-22","o":173.2,"h":174,"l":165.2,"c":169.4,"v":87515},{"d":"2011-02-23","o":168.6,"h":169.4,"l":160.8,"c":161.4,"v":70430},{"d":"2011-02-24","o":161,"h":164.8,"l":156,"c":163.2,"v":69765},{"d":"2011-02-25","o":162.4,"h":166,"l":158.4,"c":161.8,"v":121570},{"d":"2011-02-28","o":162,"h":162.8,"l":151.8,"c":154.6,"v":114225},{"d":"2011-03-01","o":154,"h":156.4,"l":147.4,"c":151.8,"v":148135},{"d":"2011-03-02","o":152.4,"h":156.6,"l":151,"c":153.4,"v":152140},{"d":"2011-03-03","o":154.4,"h":156,"l":149.4,"c":150.2,"v":65565},{"d":"2011-03-04","o":150,"h":153.8,"l":148.8,"c":152,"v":69285},{"d":"2011-03-07","o":155.2,"h":156.4,"l":150,"c":152.8,"v":46150},{"d":"2011-03-08","o":152.4,"h":153,"l":144.2,"c":147.2,"v":133525},{"d":"2011-03-09","o":146.4,"h":146.8,"l":138.4,"c":141.8,"v":90285},{"d":"2011-03-10","o":142.6,"h":149.8,"l":139,"c":149.8,"v":121455},{"d":"2011-03-11","o":148.8,"h":152.2,"l":146,"c":146.8,"v":366525},{"d":"2011-03-14","o":145.8,"h":147.6,"l":143.6,"c":146.4,"v":69285},{"d":"2011-03-15","o":143.2,"h":147,"l":140.8,"c":142.6,"v":70930},{"d":"2011-03-16","o":141.8,"h":145.4,"l":139.2,"c":143.8,"v":87965},{"d":"2011-03-17","o":145,"h":149,"l":140.6,"c":141.4,"v":86240},{"d":"2011-03-18","o":142.6,"h":145.2,"l":140.2,"c":143.6,"v":68855},{"d":"2011-03-21","o":143.6,"h":145,"l":138.4,"c":141.4,"v":80765},{"d":"2011-03-22","o":140.8,"h":143.4,"l":139,"c":140.6,"v":73240},{"d":"2011-03-23","o":141,"h":143.2,"l":139.4,"c":141.4,"v":99190},{"d":"2011-03-24","o":143.4,"h":158.2,"l":142.4,"c":148.8,"v":232590},{"d":"2011-03-25","o":152,"h":152,"l":148,"c":148.6,"v":60845},{"d":"2011-03-28","o":149.2,"h":150,"l":144.8,"c":146.2,"v":57455},{"d":"2011-03-29","o":145,"h":145.6,"l":142.2,"c":145.6,"v":93105},{"d":"2011-03-30","o":145.8,"h":148.4,"l":143.2,"c":144.6,"v":71120},{"d":"2011-03-31","o":145.2,"h":147.6,"l":143.6,"c":146,"v":64435},{"d":"2011-04-01","o":147.2,"h":150.2,"l":144.2,"c":148.6,"v":58440},{"d":"2011-04-04","o":149.4,"h":154.6,"l":147.4,"c":147.8,"v":81320},{"d":"2011-04-05","o":149.2,"h":156.6,"l":147.8,"c":156.2,"v":98370},{"d":"2011-04-06","o":157.4,"h":169.8,"l":157,"c":168.6,"v":147525},{"d":"2011-04-07","o":170,"h":172,"l":160.6,"c":165.6,"v":152970},{"d":"2011-04-08","o":167.4,"h":170,"l":164.2,"c":168.8,"v":85160},{"d":"2011-04-11","o":169.8,"h":174.4,"l":168,"c":170,"v":62105},{"d":"2011-04-12","o":170.2,"h":172.4,"l":166,"c":170,"v":98900},{"d":"2011-04-13","o":170,"h":171,"l":168,"c":169.2,"v":58925},{"d":"2011-04-14","o":169.4,"h":170.8,"l":168,"c":170.6,"v":68900},{"d":"2011-04-15","o":170.4,"h":176.4,"l":169.2,"c":175.4,"v":114940},{"d":"2011-04-18","o":330.2,"h":348.8,"l":284.2,"c":342,"v":2676760},{"d":"2011-04-19","o":332.8,"h":349.6,"l":306.8,"c":316.4,"v":748300},{"d":"2011-04-20","o":320,"h":321,"l":298.2,"c":319.4,"v":362435},{"d":"2011-04-21","o":322.4,"h":341.8,"l":313.6,"c":338.4,"v":337765},{"d":"2011-04-25","o":347.6,"h":348,"l":318.8,"c":322,"v":342590},{"d":"2011-04-26","o":321,"h":325.6,"l":312.4,"c":317.4,"v":210000},{"d":"2011-04-27","o":314,"h":314.8,"l":303.8,"c":304.4,"v":186620},{"d":"2011-04-28","o":302.2,"h":325,"l":292.2,"c":323.8,"v":400000},{"d":"2011-04-29","o":321,"h":325,"l":316.4,"c":320,"v":127135},{"d":"2011-05-02","o":320,"h":330.4,"l":313.8,"c":323.6,"v":161205},{"d":"2011-05-03","o":327.6,"h":329.4,"l":312.6,"c":315.2,"v":145000},{"d":"2011-05-04","o":315.6,"h":317.4,"l":298.8,"c":312.6,"v":161965},{"d":"2011-05-05","o":310,"h":317.6,"l":307.2,"c":309.2,"v":115000},{"d":"2011-05-06","o":314,"h":315,"l":307.2,"c":312,"v":88905},{"d":"2011-05-09","o":312,"h":328.6,"l":308,"c":326.8,"v":147205},{"d":"2011-05-10","o":328.6,"h":339.4,"l":327.4,"c":336.6,"v":160960},{"d":"2011-05-11","o":334.6,"h":344,"l":330.4,"c":338.6,"v":170000},{"d":"2011-05-12","o":337.2,"h":349,"l":330.2,"c":348.8,"v":135000},{"d":"2011-05-13","o":350,"h":354.2,"l":337.8,"c":340,"v":151235},{"d":"2011-05-16","o":344,"h":345,"l":331.2,"c":332.2,"v":105890},{"d":"2011-05-17","o":337.4,"h":338.2,"l":320.4,"c":328.2,"v":128365},{"d":"2011-05-18","o":327.8,"h":332.4,"l":325.2,"c":331.4,"v":88875},{"d":"2011-05-19","o":334,"h":361.8,"l":328.4,"c":357.4,"v":269795},{"d":"2011-05-20","o":357.6,"h":378.8,"l":355,"c":369.2,"v":318905},{"d":"2011-05-23","o":363.4,"h":385,"l":361.6,"c":375.4,"v":245085},{"d":"2011-05-24","o":376.2,"h":383.8,"l":372,"c":378.2,"v":125255},{"d":"2011-05-25","o":384,"h":388.4,"l":365,"c":370.8,"v":216755},{"d":"2011-05-26","o":371.2,"h":385,"l":369.6,"c":382.6,"v":173445},{"d":"2011-05-27","o":384,"h":397.4,"l":380.2,"c":390,"v":147265},{"d":"2011-05-31","o":397.2,"h":397.4,"l":376.2,"c":381.4,"v":132690},{"d":"2011-06-01","o":381.2,"h":383.8,"l":370,"c":373.4,"v":84110},{"d":"2011-06-02","o":375.2,"h":379.2,"l":365.4,"c":370.4,"v":103615},{"d":"2011-06-03","o":366,"h":374.8,"l":360.2,"c":370.6,"v":81345},{"d":"2011-06-06","o":371,"h":373,"l":327,"c":343.6,"v":242775},{"d":"2011-06-07","o":344.8,"h":350.6,"l":331.6,"c":332.2,"v":186085},{"d":"2011-06-08","o":332.6,"h":335.2,"l":315.6,"c":324.8,"v":196770},{"d":"2011-06-09","o":327,"h":335.2,"l":321.4,"c":326.2,"v":102900},{"d":"2011-06-10","o":325,"h":325.8,"l":276.2,"c":312.6,"v":497345},{"d":"2011-06-13","o":312.8,"h":325.2,"l":301,"c":303,"v":153190},{"d":"2011-06-14","o":310,"h":316.4,"l":298.2,"c":300.6,"v":135305},{"d":"2011-06-15","o":300,"h":300.8,"l":282.8,"c":286,"v":222595},{"d":"2011-06-16","o":288.8,"h":289.2,"l":276,"c":278.6,"v":178835},{"d":"2011-06-17","o":281.4,"h":284.8,"l":268.2,"c":273.8,"v":178945},{"d":"2011-06-20","o":271.6,"h":288,"l":266,"c":272.8,"v":173930},{"d":"2011-06-21","o":275.4,"h":291.6,"l":270.8,"c":289,"v":147660},{"d":"2011-06-22","o":286.4,"h":289,"l":280.6,"c":286.4,"v":90610},{"d":"2011-06-23","o":282.4,"h":292.4,"l":278,"c":290.4,"v":105855},{"d":"2011-06-24","o":292.6,"h":294.6,"l":281.8,"c":288.8,"v":100140},{"d":"2011-06-27","o":287.6,"h":291.6,"l":285,"c":287.8,"v":40285},{"d":"2011-06-28","o":289.6,"h":297.6,"l":286.8,"c":295.8,"v":64575},{"d":"2011-06-29","o":296.2,"h":298.2,"l":288.4,"c":290.2,"v":63970},{"d":"2011-06-30","o":291.6,"h":294.2,"l":288,"c":288.6,"v":42745},{"d":"2011-07-01","o":289.4,"h":299.6,"l":289.4,"c":295.6,"v":99990},{"d":"2011-07-05","o":295.8,"h":298,"l":289.8,"c":290.8,"v":39210},{"d":"2011-07-06","o":289.4,"h":292.2,"l":285,"c":289.4,"v":42990},{"d":"2011-07-07","o":298.4,"h":300.4,"l":293,"c":296.4,"v":67370},{"d":"2011-07-08","o":292.4,"h":297.6,"l":289,"c":296.2,"v":52235},{"d":"2011-07-11","o":296.4,"h":297.4,"l":281,"c":283.6,"v":101060},{"d":"2011-07-12","o":280.4,"h":287,"l":275.4,"c":276.6,"v":81345},{"d":"2011-07-13","o":277.6,"h":284.2,"l":275.2,"c":278.2,"v":82600},{"d":"2011-07-14","o":281.8,"h":287.8,"l":273,"c":275.4,"v":67640},{"d":"2011-07-15","o":276.8,"h":280.4,"l":267.8,"c":272.6,"v":62970},{"d":"2011-07-18","o":272,"h":282.2,"l":270.2,"c":279.8,"v":114870},{"d":"2011-07-19","o":281,"h":284.8,"l":275.6,"c":282,"v":98870},{"d":"2011-07-20","o":283,"h":283,"l":271.4,"c":281.2,"v":77840},{"d":"2011-07-21","o":281.2,"h":284.2,"l":278,"c":281.8,"v":56535},{"d":"2011-07-22","o":281,"h":296.8,"l":279,"c":289,"v":126095},{"d":"2011-07-25","o":286.8,"h":287.6,"l":281,"c":282,"v":61065},{"d":"2011-07-26","o":281.8,"h":286.8,"l":280.6,"c":281.8,"v":62365},{"d":"2011-07-27","o":280.6,"h":281.6,"l":266.6,"c":268.8,"v":113625},{"d":"2011-07-28","o":268.8,"h":279,"l":267.6,"c":269,"v":54010},{"d":"2011-07-29","o":265,"h":273.6,"l":253,"c":270.8,"v":88970},{"d":"2011-08-01","o":277.4,"h":279.4,"l":262.4,"c":264.2,"v":93085},{"d":"2011-08-02","o":263.4,"h":270,"l":250.8,"c":252.2,"v":111760},{"d":"2011-08-03","o":251,"h":259,"l":242.2,"c":251.4,"v":117940},{"d":"2011-08-04","o":241.4,"h":245,"l":197.2,"c":209.8,"v":540335},{"d":"2011-08-05","o":212.8,"h":232.2,"l":210.4,"c":224.8,"v":323755},{"d":"2011-08-08","o":211.2,"h":222.8,"l":208.8,"c":216.6,"v":213825},{"d":"2011-08-09","o":219.8,"h":227.4,"l":206.6,"c":216.2,"v":213980},{"d":"2011-08-10","o":218,"h":224,"l":202.8,"c":216.8,"v":174065},{"d":"2011-08-11","o":219.2,"h":249,"l":216.2,"c":243,"v":177085},{"d":"2011-08-12","o":246.8,"h":267.6,"l":242.8,"c":257.4,"v":215670},{"d":"2011-08-15","o":264,"h":275.4,"l":257.6,"c":260.2,"v":192780},{"d":"2011-08-16","o":255.8,"h":260.8,"l":252.6,"c":260,"v":115295},{"d":"2011-08-17","o":262,"h":264.8,"l":235.2,"c":247.8,"v":306770},{"d":"2011-08-18","o":225.4,"h":237,"l":218.6,"c":221.8,"v":162260},{"d":"2011-08-19","o":213.8,"h":223.4,"l":198,"c":202,"v":248870},{"d":"2011-08-22","o":209.6,"h":213.4,"l":195,"c":197.6,"v":162075},{"d":"2011-08-23","o":198,"h":215.2,"l":192.2,"c":214.2,"v":139325},{"d":"2011-08-24","o":210,"h":217.4,"l":207.8,"c":210.8,"v":83995},{"d":"2011-08-25","o":208.2,"h":209.4,"l":198.4,"c":201.8,"v":77360},{"d":"2011-08-26","o":201.8,"h":214.2,"l":196.6,"c":213.2,"v":60920},{"d":"2011-08-29","o":216.2,"h":227.4,"l":216,"c":224.6,"v":80510},{"d":"2011-08-30","o":230.4,"h":230.8,"l":221.6,"c":223.8,"v":85300},{"d":"2011-08-31","o":224.2,"h":232.4,"l":223.6,"c":230,"v":87005},{"d":"2011-09-01","o":232,"h":232.4,"l":218.8,"c":219.2,"v":86685},{"d":"2011-09-02","o":215.4,"h":222,"l":204,"c":216.6,"v":67015},{"d":"2011-09-06","o":208.2,"h":216.4,"l":205.8,"c":216.2,"v":59920},{"d":"2011-09-07","o":220.6,"h":224.4,"l":213.6,"c":224,"v":55850},{"d":"2011-09-08","o":220.4,"h":231.2,"l":219,"c":225.2,"v":60380},{"d":"2011-09-09","o":225,"h":226,"l":211.2,"c":214.8,"v":68220},{"d":"2011-09-12","o":210.2,"h":220.4,"l":204,"c":211,"v":73650},{"d":"2011-09-13","o":214.4,"h":217.6,"l":204.6,"c":205,"v":70445},{"d":"2011-09-14","o":207.2,"h":213.6,"l":202.4,"c":210.6,"v":69565},{"d":"2011-09-15","o":213,"h":215,"l":210,"c":213,"v":56525},{"d":"2011-09-16","o":213.4,"h":215.2,"l":210,"c":211.2,"v":47565},{"d":"2011-09-19","o":201.2,"h":211.8,"l":201.2,"c":208.8,"v":63085},{"d":"2011-09-20","o":210.2,"h":220,"l":207.2,"c":216,"v":80035},{"d":"2011-09-21","o":216.2,"h":225.6,"l":214.2,"c":218,"v":91035},{"d":"2011-09-22","o":208,"h":219.8,"l":205.8,"c":209,"v":121705},{"d":"2011-09-23","o":207.6,"h":217,"l":207.2,"c":212.6,"v":73030},{"d":"2011-09-26","o":216.8,"h":217.8,"l":193.4,"c":207.8,"v":123820},{"d":"2011-09-27","o":210.6,"h":213,"l":204.6,"c":207.2,"v":69355},{"d":"2011-09-28","o":208.2,"h":208.6,"l":183.6,"c":191.2,"v":268440},{"d":"2011-09-29","o":196.8,"h":201.6,"l":176.6,"c":179,"v":178740},{"d":"2011-09-30","o":175,"h":190,"l":172.6,"c":184,"v":180130},{"d":"2011-10-03","o":183,"h":189,"l":165.6,"c":167.4,"v":257870},{"d":"2011-10-04","o":162.2,"h":169.2,"l":158,"c":162.4,"v":218585},{"d":"2011-10-05","o":163,"h":168.4,"l":160,"c":167.4,"v":278375},{"d":"2011-10-06","o":170.2,"h":186.6,"l":168.4,"c":184,"v":238515},{"d":"2011-10-07","o":186,"h":193,"l":179.6,"c":183,"v":125015},{"d":"2011-10-10","o":186,"h":190.6,"l":183.4,"c":189.4,"v":72300},{"d":"2011-10-11","o":187.8,"h":190.8,"l":183.2,"c":186.4,"v":58470},{"d":"2011-10-12","o":189.8,"h":189.8,"l":179,"c":180.8,"v":88210},{"d":"2011-10-13","o":182.6,"h":190.6,"l":175.2,"c":188.6,"v":76910},{"d":"2011-10-14","o":190.4,"h":200,"l":189.2,"c":193.6,"v":88200},{"d":"2011-10-17","o":195.8,"h":198.2,"l":177.6,"c":180.4,"v":88645},{"d":"2011-10-18","o":185.4,"h":191.4,"l":179.6,"c":183.2,"v":130480},{"d":"2011-10-19","o":183.2,"h":185.8,"l":174.4,"c":177,"v":127835},{"d":"2011-10-20","o":177.4,"h":182,"l":174.6,"c":180,"v":87610},{"d":"2011-10-21","o":187.4,"h":187.4,"l":175,"c":181.8,"v":116105},{"d":"2011-10-24","o":182.4,"h":190.2,"l":176.6,"c":189.4,"v":171055},{"d":"2011-10-25","o":189,"h":190.2,"l":182.2,"c":185.4,"v":84515},{"d":"2011-10-26","o":187.4,"h":191.4,"l":179.8,"c":186.4,"v":76485},{"d":"2011-10-27","o":190.8,"h":204,"l":187.6,"c":198,"v":125035},{"d":"2011-10-28","o":198.2,"h":200.4,"l":195.6,"c":199,"v":61805},{"d":"2011-10-31","o":197.4,"h":201.4,"l":186.2,"c":188,"v":88565},{"d":"2011-11-01","o":180.2,"h":185.8,"l":178.4,"c":179.8,"v":126730},{"d":"2011-11-02","o":179.8,"h":179.8,"l":151,"c":171.6,"v":644270},{"d":"2011-11-03","o":172,"h":173.2,"l":166.4,"c":169.8,"v":83205},{"d":"2011-11-04","o":167.2,"h":168.6,"l":136,"c":146.4,"v":549660},{"d":"2011-11-07","o":144.4,"h":152.6,"l":144.4,"c":152.2,"v":109450},{"d":"2011-11-08","o":152.2,"h":159,"l":146,"c":155.8,"v":222145},{"d":"2011-11-09","o":152.2,"h":156.2,"l":147.6,"c":151.4,"v":83575},{"d":"2011-11-10","o":153.6,"h":153.6,"l":146,"c":147.8,"v":72335},{"d":"2011-11-11","o":149,"h":151.2,"l":139.8,"c":143,"v":119335},{"d":"2011-11-14","o":146.2,"h":150.2,"l":144.8,"c":148.8,"v":133485},{"d":"2011-11-15","o":148,"h":148.8,"l":140.8,"c":144,"v":102600},{"d":"2011-11-16","o":147.8,"h":149.8,"l":139.4,"c":140.4,"v":93925},{"d":"2011-11-17","o":141,"h":141.2,"l":128.6,"c":135.4,"v":144255},{"d":"2011-11-18","o":136.8,"h":140,"l":134,"c":135,"v":155810},{"d":"2011-11-21","o":131.8,"h":138.4,"l":129.6,"c":134.6,"v":119425},{"d":"2011-11-22","o":135,"h":146.8,"l":134.6,"c":140.2,"v":163355},{"d":"2011-11-23","o":138.6,"h":139.6,"l":132,"c":133.4,"v":94170},{"d":"2011-11-25","o":139.6,"h":146.2,"l":138,"c":142,"v":85820},{"d":"2011-11-28","o":150.6,"h":154.4,"l":136,"c":137.6,"v":185935},{"d":"2011-11-29","o":138.4,"h":141.8,"l":135,"c":140.4,"v":78940},{"d":"2011-11-30","o":144,"h":145.6,"l":137,"c":139.6,"v":66910},{"d":"2011-12-01","o":140.4,"h":149.4,"l":139,"c":148.6,"v":87820},{"d":"2011-12-02","o":150,"h":158.4,"l":150,"c":155.6,"v":116315},{"d":"2011-12-05","o":158,"h":160,"l":148.6,"c":150.2,"v":59125},{"d":"2011-12-06","o":150,"h":154.2,"l":147.4,"c":153,"v":69355},{"d":"2011-12-07","o":155.4,"h":155.4,"l":145.4,"c":147.4,"v":86390},{"d":"2011-12-08","o":146.2,"h":149.4,"l":138.2,"c":138.4,"v":151560},{"d":"2011-12-09","o":139.8,"h":146.4,"l":137.2,"c":145.4,"v":56755},{"d":"2011-12-12","o":142.4,"h":145.2,"l":139,"c":141.2,"v":55220},{"d":"2011-12-13","o":140.4,"h":141.8,"l":132.6,"c":134.8,"v":60710},{"d":"2011-12-14","o":133.6,"h":133.6,"l":124,"c":127.6,"v":119740},{"d":"2011-12-15","o":127.8,"h":128.8,"l":119.8,"c":120.6,"v":123210},{"d":"2011-12-16","o":121.8,"h":128.2,"l":120.6,"c":127,"v":85170},{"d":"2011-12-19","o":127,"h":129.8,"l":124,"c":124.6,"v":53855},{"d":"2011-12-20","o":125.6,"h":128,"l":122.2,"c":125,"v":70380},{"d":"2011-12-21","o":125,"h":134.8,"l":123.2,"c":134.6,"v":94570},{"d":"2011-12-22","o":134.6,"h":136.4,"l":129.2,"c":134,"v":49035},{"d":"2011-12-23","o":134.2,"h":138.8,"l":134,"c":137.6,"v":22320},{"d":"2011-12-27","o":137,"h":138,"l":132.4,"c":135,"v":32270},{"d":"2011-12-28","o":135,"h":138,"l":130.8,"c":135.8,"v":42450},{"d":"2011-12-29","o":136,"h":144.8,"l":134,"c":144.6,"v":72950},{"d":"2011-12-30","o":143.8,"h":151.4,"l":143.4,"c":149.8,"v":98425},{"d":"2012-01-03","o":153,"h":153,"l":140.4,"c":141,"v":130200},{"d":"2012-01-04","o":128.8,"h":130.8,"l":125.2,"c":127,"v":533660},{"d":"2012-01-05","o":127,"h":130.4,"l":122.6,"c":127.6,"v":215015},{"d":"2012-01-06","o":127.8,"h":135.8,"l":126,"c":135,"v":181895},{"d":"2012-01-09","o":133.4,"h":139.8,"l":130.4,"c":137.4,"v":178240},{"d":"2012-01-10","o":140,"h":141.8,"l":137.4,"c":141.2,"v":122140},{"d":"2012-01-11","o":140.6,"h":150.6,"l":140,"c":150,"v":211715},{"d":"2012-01-12","o":148.4,"h":153,"l":144.8,"c":146.4,"v":99325},{"d":"2012-01-13","o":146,"h":148.6,"l":142.6,"c":143.4,"v":64500},{"d":"2012-01-17","o":144,"h":157,"l":144,"c":153.6,"v":210670},{"d":"2012-01-18","o":153,"h":168,"l":151.4,"c":167.8,"v":246540},{"d":"2012-01-19","o":167.2,"h":180,"l":165.6,"c":171,"v":267010},{"d":"2012-01-20","o":171,"h":174.2,"l":162.6,"c":165.2,"v":126415},{"d":"2012-01-23","o":164.2,"h":168.2,"l":163,"c":167.4,"v":94370},{"d":"2012-01-24","o":166.4,"h":167,"l":155.8,"c":161.8,"v":149235},{"d":"2012-01-25","o":161.4,"h":168.6,"l":158.4,"c":164.2,"v":187740},{"d":"2012-01-26","o":165.4,"h":165.6,"l":154.4,"c":156.6,"v":138125},{"d":"2012-01-27","o":154,"h":161.8,"l":151,"c":158.6,"v":94505},{"d":"2012-01-30","o":155.4,"h":165.8,"l":154.6,"c":165.6,"v":99650},{"d":"2012-01-31","o":166.8,"h":167,"l":162,"c":163.2,"v":69075},{"d":"2012-02-01","o":164.8,"h":177.4,"l":162,"c":177.2,"v":206995},{"d":"2012-02-02","o":180,"h":181,"l":175.4,"c":176.6,"v":119225},{"d":"2012-02-03","o":180,"h":181.8,"l":173.2,"c":175.8,"v":145995},{"d":"2012-02-06","o":174,"h":186.4,"l":174,"c":184.8,"v":131475},{"d":"2012-02-07","o":186.6,"h":187.2,"l":172,"c":173.4,"v":163450},{"d":"2012-02-08","o":175,"h":177.2,"l":171.8,"c":172.8,"v":87440},{"d":"2012-02-09","o":173.6,"h":174.2,"l":166.6,"c":172.4,"v":94200},{"d":"2012-02-10","o":171.6,"h":172,"l":167,"c":168,"v":72540},{"d":"2012-02-13","o":174.6,"h":180,"l":171,"c":178.4,"v":128205},{"d":"2012-02-14","o":179,"h":182,"l":172.6,"c":175,"v":76825},{"d":"2012-02-15","o":175.2,"h":180.4,"l":172.4,"c":175.8,"v":107725},{"d":"2012-02-16","o":177,"h":188.4,"l":173.6,"c":187,"v":146220},{"d":"2012-02-17","o":187,"h":187.6,"l":163,"c":171.4,"v":249550},{"d":"2012-02-21","o":175.6,"h":176.2,"l":172.4,"c":174.6,"v":144550},{"d":"2012-02-22","o":174.2,"h":175.6,"l":169.8,"c":173.6,"v":53760},{"d":"2012-02-23","o":174.4,"h":182.2,"l":174,"c":179.8,"v":139100},{"d":"2012-02-24","o":180.8,"h":181.8,"l":177,"c":179.8,"v":66300},{"d":"2012-02-27","o":180,"h":181.6,"l":175.6,"c":177.4,"v":52905},{"d":"2012-02-28","o":178,"h":181,"l":174,"c":174.6,"v":63720},{"d":"2012-02-29","o":177.8,"h":179.8,"l":148.4,"c":155,"v":446880},{"d":"2012-03-01","o":162,"h":177,"l":158.6,"c":175.4,"v":345815},{"d":"2012-03-02","o":169,"h":171.8,"l":149,"c":158.4,"v":479720},{"d":"2012-03-05","o":159,"h":159,"l":148.2,"c":151,"v":194615},{"d":"2012-03-06","o":148.8,"h":149.4,"l":141,"c":146.8,"v":211950},{"d":"2012-03-07","o":147.6,"h":152,"l":146.2,"c":150.4,"v":95765},{"d":"2012-03-08","o":152,"h":160,"l":147.8,"c":148.6,"v":223980},{"d":"2012-03-09","o":149.4,"h":154.2,"l":146.4,"c":147,"v":123795},{"d":"2012-03-12","o":150.4,"h":150.4,"l":144,"c":145.4,"v":85725},{"d":"2012-03-13","o":148.8,"h":148.8,"l":140.2,"c":143,"v":109785},{"d":"2012-03-14","o":143,"h":170.8,"l":141.6,"c":160.4,"v":579165},{"d":"2012-03-15","o":158.4,"h":180,"l":155.4,"c":178.2,"v":464960},{"d":"2012-03-16","o":180,"h":216.2,"l":176.4,"c":210.4,"v":899100},{"d":"2012-03-19","o":215.4,"h":224.4,"l":193.8,"c":213.2,"v":576195},{"d":"2012-03-20","o":211.4,"h":245.8,"l":202.8,"c":238.8,"v":1105690},{"d":"2012-03-21","o":240.4,"h":249,"l":237.2,"c":238.4,"v":644875},{"d":"2012-03-22","o":243.6,"h":246.6,"l":232,"c":238.2,"v":357620},{"d":"2012-03-23","o":240,"h":241.8,"l":226.6,"c":234.6,"v":201885},{"d":"2012-03-26","o":238.4,"h":238.8,"l":227.2,"c":230,"v":152055},{"d":"2012-03-27","o":236,"h":239.4,"l":227.6,"c":231,"v":255165},{"d":"2012-03-28","o":233.4,"h":235,"l":216.6,"c":223,"v":214360},{"d":"2012-03-29","o":220,"h":227.8,"l":217.4,"c":226.2,"v":239900},{"d":"2012-03-30","o":229.8,"h":230,"l":221.6,"c":226.4,"v":141145},{"d":"2012-04-02","o":226,"h":228,"l":212.6,"c":216.2,"v":194490},{"d":"2012-04-03","o":217.6,"h":228.2,"l":212.4,"c":223.4,"v":575270},{"d":"2012-04-04","o":219.2,"h":220.8,"l":208.6,"c":210.4,"v":261115},{"d":"2012-04-05","o":210.2,"h":214,"l":202.6,"c":204.4,"v":172240},{"d":"2012-04-09","o":201,"h":202,"l":196.2,"c":198.4,"v":140055},{"d":"2012-04-10","o":199.4,"h":203.2,"l":186,"c":187,"v":147625},{"d":"2012-04-11","o":192.6,"h":195,"l":188.6,"c":194.2,"v":118985},{"d":"2012-04-12","o":193.8,"h":199.2,"l":190.6,"c":194.2,"v":138950},{"d":"2012-04-13","o":193,"h":196,"l":189,"c":193.8,"v":119560},{"d":"2012-04-16","o":197.6,"h":198,"l":189.6,"c":192.6,"v":146505},{"d":"2012-04-17","o":190.4,"h":195.4,"l":190.2,"c":190.4,"v":215105},{"d":"2012-04-18","o":190,"h":195.4,"l":186.4,"c":191.8,"v":234190},{"d":"2012-04-19","o":196.6,"h":205,"l":188.4,"c":190.8,"v":248675},{"d":"2012-04-20","o":200.4,"h":208.6,"l":196.4,"c":208,"v":349855},{"d":"2012-04-23","o":208,"h":210,"l":200.4,"c":201.6,"v":149960},{"d":"2012-04-24","o":201.8,"h":203.6,"l":191.6,"c":195,"v":159635},{"d":"2012-04-25","o":199.6,"h":207.8,"l":195,"c":199.6,"v":232190},{"d":"2012-04-26","o":217.4,"h":238.6,"l":210,"c":234,"v":562290},{"d":"2012-04-27","o":234,"h":243.8,"l":228,"c":240.2,"v":275515},{"d":"2012-04-30","o":250,"h":257,"l":241.2,"c":244.2,"v":376820},{"d":"2012-05-01","o":244.8,"h":253.6,"l":237.2,"c":244.4,"v":260115},{"d":"2012-05-02","o":243.8,"h":251.2,"l":242,"c":247.4,"v":144510},{"d":"2012-05-03","o":248.4,"h":253.4,"l":241.4,"c":245.6,"v":187725},{"d":"2012-05-04","o":245,"h":249.6,"l":239.2,"c":240,"v":209730},{"d":"2012-05-07","o":239.2,"h":242,"l":232.8,"c":237.4,"v":149265},{"d":"2012-05-08","o":237,"h":237,"l":228.2,"c":233.4,"v":176555},{"d":"2012-05-09","o":229,"h":232.6,"l":222.2,"c":231.4,"v":183790},{"d":"2012-05-10","o":236,"h":239.4,"l":230.4,"c":231.6,"v":134165},{"d":"2012-05-11","o":229,"h":234,"l":226,"c":229.6,"v":100270},{"d":"2012-05-14","o":229.6,"h":231.2,"l":224,"c":224.6,"v":103280},{"d":"2012-05-15","o":223.2,"h":230.8,"l":220.6,"c":223.6,"v":218300},{"d":"2012-05-16","o":224,"h":233.6,"l":222.6,"c":224.8,"v":178035},{"d":"2012-05-17","o":224.4,"h":229.6,"l":207,"c":208.8,"v":290075},{"d":"2012-05-18","o":206.8,"h":208.4,"l":196,"c":201.4,"v":268755},{"d":"2012-05-21","o":203.4,"h":213.6,"l":201,"c":210.2,"v":151240},{"d":"2012-05-22","o":213.8,"h":215.8,"l":208.2,"c":210,"v":124090},{"d":"2012-05-23","o":206,"h":210.4,"l":202,"c":208.6,"v":115000},{"d":"2012-05-24","o":208.4,"h":223.6,"l":206.4,"c":223,"v":226840},{"d":"2012-05-25","o":224.2,"h":233.2,"l":223,"c":231,"v":160440},{"d":"2012-05-29","o":236.8,"h":256,"l":219.2,"c":245.4,"v":625150},{"d":"2012-05-30","o":242.2,"h":242.2,"l":231.8,"c":235.6,"v":287390},{"d":"2012-05-31","o":232.4,"h":241.6,"l":228.6,"c":237,"v":138175},{"d":"2012-06-01","o":230,"h":232.4,"l":215,"c":215.8,"v":261395},{"d":"2012-06-04","o":216.2,"h":222.2,"l":206.8,"c":221.8,"v":163785},{"d":"2012-06-05","o":217.6,"h":226,"l":216.6,"c":222.8,"v":149585},{"d":"2012-06-06","o":229,"h":236.4,"l":226,"c":233.4,"v":165865},{"d":"2012-06-07","o":240.4,"h":244,"l":230.6,"c":231.8,"v":219355},{"d":"2012-06-08","o":229.6,"h":234,"l":222.8,"c":233.2,"v":110900},{"d":"2012-06-11","o":235.8,"h":236.8,"l":225.8,"c":226,"v":89145},{"d":"2012-06-12","o":231,"h":232.6,"l":222.8,"c":230.6,"v":182625},{"d":"2012-06-13","o":229,"h":237.8,"l":227,"c":232.2,"v":142930},{"d":"2012-06-14","o":230.6,"h":236.8,"l":228.2,"c":235.8,"v":82075},{"d":"2012-06-15","o":237.2,"h":240,"l":233,"c":236.8,"v":149980},{"d":"2012-06-18","o":236.8,"h":252,"l":234.6,"c":249.6,"v":336010},{"d":"2012-06-19","o":254,"h":265,"l":247.6,"c":254.6,"v":375335},{"d":"2012-06-20","o":255.4,"h":257,"l":247.6,"c":253.8,"v":191885},{"d":"2012-06-21","o":255.8,"h":264.2,"l":252.4,"c":256.8,"v":209265},{"d":"2012-06-22","o":264.2,"h":265,"l":247,"c":259.4,"v":211400},{"d":"2012-06-25","o":255.2,"h":269.6,"l":249,"c":267.8,"v":329195},{"d":"2012-06-26","o":270.4,"h":270.4,"l":259.6,"c":263.2,"v":265035},{"d":"2012-06-27","o":305.2,"h":308,"l":284.2,"c":285.8,"v":929780},{"d":"2012-06-28","o":286.4,"h":294.4,"l":280.4,"c":283.4,"v":297175},{"d":"2012-06-29","o":291.2,"h":292.8,"l":284.6,"c":289.2,"v":211230},{"d":"2012-07-02","o":298,"h":306.8,"l":293.8,"c":305,"v":465235},{"d":"2012-07-03","o":309.4,"h":310,"l":299,"c":309.2,"v":265075},{"d":"2012-07-05","o":309.4,"h":312,"l":305,"c":305.6,"v":366640},{"d":"2012-07-06","o":303.8,"h":303.8,"l":295.4,"c":302.4,"v":245990},{"d":"2012-07-09","o":303.8,"h":308.2,"l":297,"c":305.2,"v":179505},{"d":"2012-07-10","o":305,"h":308,"l":275.2,"c":288,"v":371130},{"d":"2012-07-11","o":279.2,"h":290.4,"l":274,"c":281.8,"v":414400},{"d":"2012-07-12","o":279.6,"h":294.4,"l":272.6,"c":293,"v":354210},{"d":"2012-07-13","o":297,"h":298.8,"l":286.2,"c":291.2,"v":190675},{"d":"2012-07-16","o":293.4,"h":305,"l":288.6,"c":298.4,"v":290200},{"d":"2012-07-17","o":299.4,"h":301.2,"l":293.8,"c":297.2,"v":229515},{"d":"2012-07-18","o":295.2,"h":302.8,"l":292.2,"c":293.2,"v":245265},{"d":"2012-07-19","o":298.4,"h":319.2,"l":295.4,"c":307.2,"v":739760},{"d":"2012-07-20","o":303.6,"h":305.4,"l":297,"c":303.2,"v":256710},{"d":"2012-07-23","o":303.4,"h":309.4,"l":301,"c":303,"v":245870},{"d":"2012-07-24","o":306,"h":307,"l":294.4,"c":296.6,"v":302165},{"d":"2012-07-25","o":299.8,"h":301,"l":287.4,"c":291.6,"v":369225},{"d":"2012-07-26","o":294,"h":307.8,"l":294,"c":306.4,"v":301720},{"d":"2012-07-27","o":305.4,"h":307.2,"l":269,"c":270.2,"v":1124240},{"d":"2012-07-30","o":272.8,"h":274,"l":252,"c":254.2,"v":435270},{"d":"2012-07-31","o":242,"h":243.8,"l":224,"c":234.2,"v":923255},{"d":"2012-08-01","o":234.2,"h":244.2,"l":228.2,"c":230.6,"v":348155},{"d":"2012-08-02","o":231.2,"h":234.2,"l":225.2,"c":230.8,"v":236740},{"d":"2012-08-03","o":232.6,"h":242.8,"l":226.4,"c":238.6,"v":343685},{"d":"2012-08-06","o":235.8,"h":240,"l":220,"c":223.6,"v":458960},{"d":"2012-08-07","o":223.4,"h":234.6,"l":217.2,"c":232.4,"v":279910},{"d":"2012-08-08","o":232,"h":235.8,"l":225.4,"c":226.8,"v":193465},{"d":"2012-08-09","o":235.4,"h":269.2,"l":234.2,"c":258.4,"v":735630},{"d":"2012-08-10","o":254.2,"h":260.2,"l":250,"c":258.8,"v":307070},{"d":"2012-08-13","o":267,"h":267,"l":247.6,"c":253,"v":301015},{"d":"2012-08-14","o":253,"h":255,"l":242.2,"c":244,"v":256855},{"d":"2012-08-15","o":245.4,"h":251.2,"l":237.8,"c":246.2,"v":340130},{"d":"2012-08-16","o":249.6,"h":249.8,"l":241.2,"c":244,"v":219290},{"d":"2012-08-17","o":240.2,"h":246,"l":225.8,"c":237.6,"v":455465},{"d":"2012-08-20","o":241.4,"h":244.8,"l":237.6,"c":238.6,"v":211895},{"d":"2012-08-21","o":240.4,"h":241.8,"l":232.2,"c":236,"v":195660},{"d":"2012-08-22","o":235.8,"h":240.4,"l":233.2,"c":236,"v":160080},{"d":"2012-08-23","o":236.6,"h":246.8,"l":235.4,"c":244.4,"v":263660},{"d":"2012-08-24","o":250.6,"h":263.8,"l":250,"c":259.8,"v":366985},{"d":"2012-08-27","o":260.2,"h":260.4,"l":255,"c":256.6,"v":151830},{"d":"2012-08-28","o":257,"h":260.6,"l":255,"c":257.4,"v":219940},{"d":"2012-08-29","o":262.6,"h":262.6,"l":258,"c":261.2,"v":200335},{"d":"2012-08-30","o":260.2,"h":261.4,"l":258.8,"c":260.4,"v":111930},{"d":"2012-08-31","o":262.6,"h":276.8,"l":260.6,"c":273.8,"v":291655},{"d":"2012-09-04","o":278,"h":296.4,"l":276.2,"c":292.8,"v":424565},{"d":"2012-09-05","o":296.4,"h":299.4,"l":279.6,"c":282.4,"v":377390},{"d":"2012-09-06","o":288.2,"h":295.6,"l":285.2,"c":292.4,"v":251730},{"d":"2012-09-07","o":293.2,"h":299,"l":288.6,"c":295.6,"v":224240},{"d":"2012-09-10","o":295,"h":296.8,"l":286.6,"c":288.2,"v":162640},{"d":"2012-09-11","o":272.2,"h":279,"l":269.8,"c":271.2,"v":478265},{"d":"2012-09-12","o":268,"h":272,"l":257.6,"c":266.4,"v":423330},{"d":"2012-09-13","o":271.2,"h":285.6,"l":267,"c":283.8,"v":382375},{"d":"2012-09-14","o":292.6,"h":296,"l":281.2,"c":283.2,"v":305840},{"d":"2012-09-17","o":283,"h":285.4,"l":277.2,"c":279.8,"v":130305},{"d":"2012-09-18","o":280.6,"h":281.8,"l":276.6,"c":280,"v":146680},{"d":"2012-09-19","o":280,"h":286,"l":277.4,"c":280.4,"v":157065},{"d":"2012-09-20","o":278.6,"h":280,"l":268.4,"c":269.4,"v":224485},{"d":"2012-09-21","o":270.2,"h":272.4,"l":265.6,"c":267.4,"v":264510},{"d":"2012-09-24","o":265,"h":265,"l":248.4,"c":250,"v":294225},{"d":"2012-09-25","o":255.8,"h":256.2,"l":245.4,"c":246.2,"v":213070},{"d":"2012-09-26","o":248,"h":249.6,"l":237.6,"c":239.8,"v":212725},{"d":"2012-09-27","o":242.8,"h":254.8,"l":238.2,"c":251.8,"v":206855},{"d":"2012-09-28","o":247,"h":256,"l":246,"c":251.6,"v":212150},{"d":"2012-10-01","o":251,"h":254.2,"l":243,"c":249.6,"v":205415},{"d":"2012-10-02","o":251.6,"h":255.4,"l":246.6,"c":247,"v":146940},{"d":"2012-10-03","o":242.2,"h":242.6,"l":231,"c":236.2,"v":339100},{"d":"2012-10-04","o":228,"h":244,"l":222.8,"c":243,"v":327745},{"d":"2012-10-05","o":246.2,"h":253.4,"l":244,"c":250.4,"v":191580},{"d":"2012-10-08","o":247.6,"h":251.8,"l":240.8,"c":246.2,"v":92265},{"d":"2012-10-09","o":245.2,"h":250.8,"l":234.2,"c":237.2,"v":150715},{"d":"2012-10-10","o":223,"h":228,"l":207,"c":224,"v":801610},{"d":"2012-10-11","o":224,"h":229.6,"l":219,"c":221.8,"v":159885},{"d":"2012-10-12","o":222,"h":222,"l":215,"c":217.6,"v":181340},{"d":"2012-10-15","o":220.2,"h":230.8,"l":217.8,"c":226.6,"v":294005},{"d":"2012-10-16","o":223.8,"h":228.2,"l":221,"c":227.8,"v":104405},{"d":"2012-10-17","o":223.2,"h":229.2,"l":223.2,"c":225.8,"v":105350},{"d":"2012-10-18","o":226.6,"h":254,"l":221.8,"c":235.4,"v":553805},{"d":"2012-10-19","o":232,"h":237.8,"l":224,"c":225.2,"v":255450},{"d":"2012-10-22","o":222,"h":226,"l":219.6,"c":223.8,"v":178375},{"d":"2012-10-23","o":222,"h":236.8,"l":217.8,"c":234.2,"v":265235},{"d":"2012-10-24","o":241.2,"h":249.6,"l":236.8,"c":248.6,"v":384930},{"d":"2012-10-25","o":253.4,"h":259.2,"l":241.4,"c":246.2,"v":321855},{"d":"2012-10-26","o":243,"h":249,"l":238.4,"c":241,"v":170420},{"d":"2012-10-31","o":249.2,"h":249.2,"l":233.4,"c":235.6,"v":158125},{"d":"2012-11-01","o":238.4,"h":238.4,"l":229.4,"c":231.6,"v":133820},{"d":"2012-11-02","o":234,"h":234.8,"l":226.2,"c":227,"v":152970},{"d":"2012-11-05","o":226,"h":232,"l":225,"c":227.6,"v":126265},{"d":"2012-11-06","o":229.4,"h":229.4,"l":213,"c":214.4,"v":239875},{"d":"2012-11-07","o":220,"h":220.2,"l":207.8,"c":214.8,"v":217000},{"d":"2012-11-08","o":215.2,"h":216.8,"l":203.4,"c":205.2,"v":192760},{"d":"2012-11-09","o":215,"h":227.4,"l":213,"c":224.2,"v":302470},{"d":"2012-11-12","o":220.2,"h":228.4,"l":218,"c":219,"v":132385},{"d":"2012-11-13","o":213.8,"h":229.2,"l":213.6,"c":224.8,"v":146780},{"d":"2012-11-14","o":227.2,"h":227.2,"l":212.8,"c":213.8,"v":173300},{"d":"2012-11-15","o":229.8,"h":230.6,"l":219.2,"c":224.8,"v":260870},{"d":"2012-11-16","o":223,"h":227.4,"l":208,"c":216.8,"v":391305},{"d":"2012-11-19","o":219,"h":220.8,"l":210,"c":212.4,"v":214230},{"d":"2012-11-20","o":212,"h":213.8,"l":209,"c":209.8,"v":122625},{"d":"2012-11-21","o":212,"h":229.6,"l":210,"c":226.4,"v":295275},{"d":"2012-11-23","o":227.6,"h":227.8,"l":222.6,"c":224.2,"v":62845},{"d":"2012-11-26","o":223.8,"h":229.8,"l":220.4,"c":229.8,"v":120530},{"d":"2012-11-27","o":239.8,"h":245.6,"l":236.8,"c":242.6,"v":333345},{"d":"2012-11-28","o":243,"h":243.2,"l":236.2,"c":237.6,"v":146720},{"d":"2012-11-29","o":241,"h":243,"l":235.6,"c":239.8,"v":147970},{"d":"2012-11-30","o":240.6,"h":249.2,"l":237.2,"c":248.2,"v":191405},{"d":"2012-12-03","o":245,"h":258,"l":241.8,"c":252,"v":227270},{"d":"2012-12-04","o":254.6,"h":258,"l":251.4,"c":252,"v":170215},{"d":"2012-12-05","o":253,"h":253.2,"l":240,"c":240.8,"v":189385},{"d":"2012-12-06","o":243,"h":246,"l":237.8,"c":239,"v":274340},{"d":"2012-12-07","o":190.6,"h":197.8,"l":188,"c":193.8,"v":952990},{"d":"2012-12-10","o":199.2,"h":199.2,"l":186.4,"c":186.8,"v":308510},{"d":"2012-12-11","o":188,"h":188,"l":167.4,"c":180,"v":538795},{"d":"2012-12-12","o":183,"h":190.8,"l":181.2,"c":188.2,"v":268595},{"d":"2012-12-13","o":188.2,"h":191.8,"l":178.6,"c":179.2,"v":284435},{"d":"2012-12-14","o":178.6,"h":185.8,"l":171.2,"c":176.8,"v":426660},{"d":"2012-12-17","o":180.6,"h":180.8,"l":171.2,"c":175,"v":194115},{"d":"2012-12-18","o":174.8,"h":175.4,"l":168.6,"c":171.4,"v":452845},{"d":"2012-12-19","o":172.2,"h":174,"l":167.4,"c":170.6,"v":202780},{"d":"2012-12-20","o":168.4,"h":170.8,"l":162.8,"c":164.8,"v":276875},{"d":"2012-12-21","o":159.8,"h":162.6,"l":157.6,"c":159.2,"v":319165},{"d":"2012-12-24","o":159.8,"h":160,"l":156,"c":158,"v":95605},{"d":"2012-12-26","o":157,"h":158.4,"l":153.2,"c":156.2,"v":142340},{"d":"2012-12-27","o":156.2,"h":157.6,"l":151.2,"c":153.6,"v":184735},{"d":"2012-12-28","o":153.6,"h":155.8,"l":151.8,"c":154,"v":207740},{"d":"2012-12-31","o":153,"h":162.8,"l":153,"c":161.8,"v":311550},{"d":"2013-01-02","o":164.6,"h":168,"l":161.4,"c":162,"v":276365},{"d":"2013-01-03","o":162,"h":169,"l":160.2,"c":167.6,"v":186645},{"d":"2013-01-04","o":167.6,"h":170.8,"l":166.4,"c":168.2,"v":189165},{"d":"2013-01-07","o":171,"h":177,"l":170.8,"c":174,"v":232625},{"d":"2013-01-08","o":173.6,"h":174.2,"l":164,"c":167.6,"v":249405},{"d":"2013-01-09","o":170.8,"h":171.6,"l":167,"c":169.8,"v":145220},{"d":"2013-01-10","o":170.6,"h":171.6,"l":166.6,"c":167.4,"v":106210},{"d":"2013-01-11","o":171,"h":173,"l":169.6,"c":172.4,"v":137425},{"d":"2013-01-14","o":174,"h":174.8,"l":166.8,"c":167.2,"v":147610},{"d":"2013-01-15","o":166.8,"h":166.8,"l":162.2,"c":165.6,"v":165830},{"d":"2013-01-16","o":164.4,"h":169.6,"l":163.8,"c":165.8,"v":94230},{"d":"2013-01-17","o":165.4,"h":184.8,"l":162,"c":183.2,"v":613410},{"d":"2013-01-18","o":178,"h":178.8,"l":164.8,"c":169.4,"v":438000},{"d":"2013-01-22","o":172.6,"h":172.6,"l":165,"c":165.6,"v":243115},{"d":"2013-01-23","o":167.6,"h":175,"l":163.6,"c":168.8,"v":302640},{"d":"2013-01-24","o":173.4,"h":174.4,"l":167,"c":167.8,"v":205905},{"d":"2013-01-25","o":169,"h":170.2,"l":166.4,"c":167.8,"v":116220},{"d":"2013-01-28","o":168,"h":170,"l":163.6,"c":165.6,"v":213010},{"d":"2013-01-29","o":166.4,"h":167.6,"l":163.2,"c":164.4,"v":105385},{"d":"2013-01-30","o":164.2,"h":166.4,"l":159,"c":159.6,"v":160045},{"d":"2013-01-31","o":162.4,"h":170.4,"l":160,"c":170.4,"v":230490},{"d":"2013-02-01","o":171.2,"h":175.2,"l":168.4,"c":169,"v":190575},{"d":"2013-02-04","o":167.2,"h":174.4,"l":165.2,"c":170.4,"v":173170},{"d":"2013-02-05","o":169.6,"h":171.8,"l":167.4,"c":170.4,"v":92515},{"d":"2013-02-06","o":170.2,"h":175,"l":169.2,"c":174.4,"v":128565},{"d":"2013-02-07","o":173.6,"h":176,"l":168,"c":170.6,"v":149185},{"d":"2013-02-08","o":172.2,"h":173,"l":168.6,"c":171.6,"v":95250},{"d":"2013-02-11","o":172,"h":173.6,"l":169,"c":169.8,"v":129085},{"d":"2013-02-12","o":171.4,"h":174.6,"l":170,"c":170.8,"v":178985},{"d":"2013-02-13","o":171,"h":174,"l":170.2,"c":171.6,"v":142415},{"d":"2013-02-14","o":169.4,"h":173.6,"l":169.4,"c":172.2,"v":125245},{"d":"2013-02-15","o":173.2,"h":178,"l":172.2,"c":174.6,"v":320290},{"d":"2013-02-19","o":174,"h":179.6,"l":172,"c":173.4,"v":185310},{"d":"2013-02-20","o":175,"h":175,"l":167,"c":170,"v":167995},{"d":"2013-02-21","o":168.6,"h":168.6,"l":160.6,"c":163.8,"v":169615},{"d":"2013-02-22","o":163.4,"h":165.8,"l":161,"c":164.8,"v":97720},{"d":"2013-02-25","o":166.4,"h":168.8,"l":160.2,"c":160.8,"v":145135},{"d":"2013-02-26","o":163.2,"h":164,"l":160,"c":163.2,"v":120535},{"d":"2013-02-27","o":162.2,"h":166.6,"l":161.4,"c":165.2,"v":112885},{"d":"2013-02-28","o":164.6,"h":166.2,"l":161,"c":161.8,"v":121480},{"d":"2013-03-01","o":160,"h":160.4,"l":150,"c":151,"v":370890},{"d":"2013-03-04","o":152.8,"h":156.2,"l":151,"c":156,"v":171600},{"d":"2013-03-05","o":155.2,"h":159.6,"l":154.2,"c":156,"v":106180},{"d":"2013-03-06","o":155,"h":173.8,"l":154.6,"c":168.4,"v":336650},{"d":"2013-03-07","o":172.8,"h":174.6,"l":168.8,"c":173.6,"v":230765},{"d":"2013-03-08","o":174.8,"h":175.4,"l":169,"c":169.6,"v":123935},{"d":"2013-03-11","o":170.4,"h":175.2,"l":170.4,"c":173.2,"v":187080},{"d":"2013-03-12","o":172.8,"h":174.6,"l":171.6,"c":173,"v":123980},{"d":"2013-03-13","o":172.8,"h":172.8,"l":168,"c":169.2,"v":152865},{"d":"2013-03-14","o":170.2,"h":171.8,"l":166.2,"c":167.8,"v":124645},{"d":"2013-03-15","o":169.4,"h":171.2,"l":167.6,"c":169.2,"v":119820},{"d":"2013-03-18","o":167.4,"h":168.8,"l":162,"c":162.4,"v":138585},{"d":"2013-03-19","o":162.8,"h":164,"l":157.4,"c":158.6,"v":145490},{"d":"2013-03-20","o":158.6,"h":161.6,"l":155.8,"c":156.2,"v":137135},{"d":"2013-03-21","o":155.6,"h":157.4,"l":153.2,"c":154,"v":109600},{"d":"2013-03-22","o":154.8,"h":155.8,"l":150.2,"c":152.6,"v":140955},{"d":"2013-03-25","o":152.6,"h":152.6,"l":146,"c":146.8,"v":255550},{"d":"2013-03-26","o":147,"h":148.6,"l":136,"c":139.4,"v":546525},{"d":"2013-03-27","o":138.2,"h":145.6,"l":135.4,"c":144.6,"v":215945},{"d":"2013-03-28","o":142.2,"h":153.4,"l":142.2,"c":148.2,"v":157955},{"d":"2013-04-01","o":148.4,"h":153.4,"l":146.4,"c":147.2,"v":147720},{"d":"2013-04-02","o":147.8,"h":154.8,"l":147,"c":154.2,"v":137625},{"d":"2013-04-03","o":153,"h":154.6,"l":149.6,"c":151.6,"v":100325},{"d":"2013-04-04","o":152.8,"h":153,"l":149.6,"c":150.4,"v":84025},{"d":"2013-04-05","o":149.2,"h":149.4,"l":143,"c":143.8,"v":174875},{"d":"2013-04-08","o":148.8,"h":149.8,"l":142.6,"c":144,"v":228265},{"d":"2013-04-09","o":145.2,"h":147,"l":141.4,"c":145.8,"v":156210},{"d":"2013-04-10","o":146.4,"h":148.4,"l":144.4,"c":147.6,"v":78615},{"d":"2013-04-11","o":146.6,"h":158.2,"l":146.6,"c":155,"v":221665},{"d":"2013-04-12","o":155,"h":158.2,"l":147,"c":152.8,"v":188335},{"d":"2013-04-15","o":148,"h":150.6,"l":143,"c":144.2,"v":155045},{"d":"2013-04-16","o":145.8,"h":149,"l":140,"c":141,"v":160525},{"d":"2013-04-17","o":140.6,"h":140.8,"l":136.2,"c":136.4,"v":175375},{"d":"2013-04-18","o":140,"h":140.8,"l":131,"c":132.8,"v":199925},{"d":"2013-04-19","o":134,"h":138.6,"l":133,"c":135.8,"v":183560},{"d":"2013-04-22","o":137.4,"h":139,"l":135.4,"c":137,"v":133190},{"d":"2013-04-23","o":143,"h":145.8,"l":132,"c":133,"v":254000},{"d":"2013-04-24","o":132.4,"h":133,"l":126.8,"c":130.6,"v":211205},{"d":"2013-04-25","o":130.8,"h":131.6,"l":127.2,"c":127.8,"v":194760},{"d":"2013-04-26","o":129,"h":139.6,"l":127.4,"c":136.8,"v":329740},{"d":"2013-04-29","o":142,"h":142,"l":137,"c":139.2,"v":154170},{"d":"2013-04-30","o":141.2,"h":151.4,"l":139.2,"c":148.2,"v":344420},{"d":"2013-05-01","o":150,"h":150.8,"l":143.2,"c":144,"v":181785},{"d":"2013-05-02","o":144.6,"h":145.8,"l":135.8,"c":136.4,"v":228185},{"d":"2013-05-03","o":137.8,"h":141,"l":134.2,"c":135.6,"v":177365},{"d":"2013-05-06","o":137,"h":140.8,"l":137,"c":140.4,"v":173205},{"d":"2013-05-07","o":141,"h":143.4,"l":138.6,"c":140.2,"v":134450},{"d":"2013-05-08","o":140.2,"h":144.8,"l":139.2,"c":142.6,"v":152860},{"d":"2013-05-09","o":136.2,"h":141.6,"l":136,"c":136.6,"v":168510},{"d":"2013-05-10","o":139,"h":146.6,"l":136,"c":145,"v":298105},{"d":"2013-05-13","o":144,"h":152,"l":142.2,"c":151.8,"v":262725},{"d":"2013-05-14","o":150.6,"h":159.6,"l":150.6,"c":155,"v":295485},{"d":"2013-05-15","o":156.6,"h":158,"l":145.2,"c":145.8,"v":238030},{"d":"2013-05-16","o":147.8,"h":149.2,"l":144,"c":144.6,"v":137250},{"d":"2013-05-17","o":147.2,"h":147.8,"l":141.6,"c":142.8,"v":131080},{"d":"2013-05-20","o":142,"h":142.6,"l":139.8,"c":141,"v":115085},{"d":"2013-05-21","o":141.4,"h":142.4,"l":138,"c":139.6,"v":90865},{"d":"2013-05-22","o":144.2,"h":146.4,"l":136.6,"c":137.8,"v":186175},{"d":"2013-05-23","o":135.8,"h":140.2,"l":135,"c":138.4,"v":163315},{"d":"2013-05-24","o":136.8,"h":138,"l":134.8,"c":135.6,"v":141825},{"d":"2013-05-28","o":139.8,"h":139.8,"l":125,"c":127.8,"v":583220},{"d":"2013-05-29","o":129.8,"h":132,"l":127.4,"c":129.2,"v":215105},{"d":"2013-05-30","o":134.2,"h":143,"l":133.4,"c":139.6,"v":417680},{"d":"2013-05-31","o":139.8,"h":145.4,"l":139.6,"c":139.8,"v":211395},{"d":"2013-06-03","o":140.2,"h":142,"l":136.6,"c":140,"v":122175},{"d":"2013-06-04","o":139.8,"h":141.6,"l":137.8,"c":138.2,"v":91450},{"d":"2013-06-05","o":138.2,"h":141.6,"l":136,"c":136.2,"v":110250},{"d":"2013-06-06","o":136.6,"h":138,"l":132.6,"c":132.8,"v":173920},{"d":"2013-06-07","o":133.2,"h":144,"l":132,"c":141.4,"v":249755},{"d":"2013-06-10","o":140.6,"h":143.4,"l":135.4,"c":142,"v":161700},{"d":"2013-06-11","o":140,"h":142,"l":138.4,"c":140.4,"v":86540},{"d":"2013-06-12","o":140.8,"h":141.8,"l":136,"c":136.2,"v":140250},{"d":"2013-06-13","o":137.6,"h":137.6,"l":134,"c":136.2,"v":88985},{"d":"2013-06-14","o":135.6,"h":138.8,"l":135,"c":135.2,"v":105535},{"d":"2013-06-17","o":135.2,"h":136,"l":132.2,"c":132.4,"v":121890},{"d":"2013-06-18","o":131.4,"h":134.4,"l":130,"c":132,"v":155355},{"d":"2013-06-19","o":132.8,"h":134,"l":129,"c":129.4,"v":182605},{"d":"2013-06-20","o":127.8,"h":130.2,"l":125.2,"c":126,"v":145585},{"d":"2013-06-21","o":128,"h":129.6,"l":122.4,"c":125.8,"v":243660},{"d":"2013-06-24","o":124.4,"h":124.4,"l":117.2,"c":117.4,"v":310780},{"d":"2013-06-25","o":117.8,"h":118.8,"l":107.2,"c":114.8,"v":456905},{"d":"2013-06-26","o":116.2,"h":119.2,"l":115.2,"c":115.6,"v":154735},{"d":"2013-06-27","o":116,"h":116.2,"l":112,"c":113.6,"v":125530},{"d":"2013-06-28","o":112.8,"h":117.6,"l":111.4,"c":116,"v":137855},{"d":"2013-07-01","o":117.2,"h":118.8,"l":115.6,"c":118.4,"v":89595},{"d":"2013-07-02","o":117,"h":119,"l":113.2,"c":114.2,"v":91145},{"d":"2013-07-03","o":113.6,"h":117.2,"l":111.8,"c":116.6,"v":72390},{"d":"2013-07-05","o":116.8,"h":120,"l":115.6,"c":119.2,"v":88975},{"d":"2013-07-08","o":119.4,"h":124,"l":119.4,"c":123.4,"v":111185},{"d":"2013-07-09","o":113.8,"h":115.8,"l":111,"c":111.6,"v":594575},{"d":"2013-07-10","o":111.6,"h":112.2,"l":110.8,"c":111.8,"v":159025},{"d":"2013-07-11","o":111.6,"h":112.4,"l":105.6,"c":107,"v":426985},{"d":"2013-07-12","o":107.2,"h":108,"l":104.4,"c":105.4,"v":243490},{"d":"2013-07-15","o":106.2,"h":112,"l":106,"c":112,"v":248360},{"d":"2013-07-16","o":112.4,"h":113.8,"l":110,"c":110.6,"v":165480},{"d":"2013-07-17","o":111.4,"h":112.2,"l":110,"c":111.2,"v":122845},{"d":"2013-07-18","o":111.6,"h":114.8,"l":111.2,"c":113.2,"v":237610},{"d":"2013-07-19","o":114,"h":114.4,"l":110.8,"c":110.8,"v":139020},{"d":"2013-07-22","o":111,"h":112.4,"l":108.4,"c":108.6,"v":149615},{"d":"2013-07-23","o":108.6,"h":110,"l":106,"c":106.2,"v":176835},{"d":"2013-07-24","o":106.2,"h":108.2,"l":104.8,"c":106,"v":123780},{"d":"2013-07-25","o":106.4,"h":107.4,"l":104.4,"c":105.2,"v":153800},{"d":"2013-07-26","o":105,"h":107,"l":102.4,"c":106.2,"v":166780},{"d":"2013-07-29","o":107.6,"h":109.6,"l":107,"c":107.6,"v":155980},{"d":"2013-07-30","o":107.8,"h":110.6,"l":106.2,"c":110,"v":139440},{"d":"2013-07-31","o":111.2,"h":112,"l":107.2,"c":109,"v":129020},{"d":"2013-08-01","o":108.4,"h":110.6,"l":107,"c":109.2,"v":183050},{"d":"2013-08-02","o":109,"h":111,"l":108.4,"c":108.8,"v":80215},{"d":"2013-08-05","o":109.6,"h":112,"l":108.4,"c":111,"v":120050},{"d":"2013-08-06","o":111.6,"h":111.8,"l":107.4,"c":108.4,"v":116800},{"d":"2013-08-07","o":108.4,"h":109.2,"l":102.6,"c":105.4,"v":332560},{"d":"2013-08-08","o":105.8,"h":108.2,"l":103.6,"c":106.2,"v":188300},{"d":"2013-08-09","o":104,"h":111.8,"l":103.8,"c":107.8,"v":267250},{"d":"2013-08-12","o":106.8,"h":108.2,"l":105.6,"c":106,"v":142410},{"d":"2013-08-13","o":110.6,"h":114,"l":107.8,"c":112.4,"v":465015},{"d":"2013-08-14","o":114,"h":117.2,"l":112.8,"c":115.6,"v":272320},{"d":"2013-08-15","o":115.6,"h":116.6,"l":114.4,"c":116.4,"v":130320},{"d":"2013-08-16","o":117.6,"h":123.6,"l":117.2,"c":120,"v":310815},{"d":"2013-08-19","o":120.6,"h":123,"l":117.6,"c":118.6,"v":306605},{"d":"2013-08-20","o":120,"h":120.8,"l":116.2,"c":117.4,"v":146280},{"d":"2013-08-21","o":117.4,"h":119,"l":116.2,"c":117,"v":140995},{"d":"2013-08-22","o":116.8,"h":119.6,"l":114.6,"c":119.4,"v":95940},{"d":"2013-08-23","o":119.6,"h":124.2,"l":119.6,"c":121.2,"v":197825},{"d":"2013-08-26","o":122.6,"h":128.2,"l":121.4,"c":126.4,"v":261225},{"d":"2013-08-27","o":125,"h":127.8,"l":124.6,"c":125.8,"v":159650},{"d":"2013-08-28","o":125.8,"h":127.4,"l":124.2,"c":124.8,"v":117370},{"d":"2013-08-29","o":124.8,"h":130,"l":124.8,"c":127.6,"v":154975},{"d":"2013-08-30","o":128.4,"h":129,"l":125.6,"c":126,"v":109250},{"d":"2013-09-03","o":127.8,"h":128.4,"l":126,"c":126.2,"v":113765},{"d":"2013-09-04","o":129,"h":134.2,"l":128.2,"c":133.4,"v":295980},{"d":"2013-09-05","o":134.8,"h":144.8,"l":134,"c":144,"v":500285},{"d":"2013-09-06","o":146.4,"h":148,"l":140,"c":143.8,"v":369100},{"d":"2013-09-09","o":146,"h":146.6,"l":142.2,"c":144.8,"v":196045},{"d":"2013-09-10","o":146,"h":146,"l":140.2,"c":143.8,"v":217975},{"d":"2013-09-11","o":144.2,"h":144.2,"l":141,"c":143.4,"v":179010},{"d":"2013-09-12","o":143,"h":145,"l":126.2,"c":132,"v":1044145},{"d":"2013-09-13","o":131.4,"h":134.2,"l":129.8,"c":132,"v":161865},{"d":"2013-09-16","o":133.6,"h":135.4,"l":130,"c":131.6,"v":143535},{"d":"2013-09-17","o":130.2,"h":132.4,"l":127.6,"c":128.8,"v":266445},{"d":"2013-09-18","o":126.4,"h":132.8,"l":126.2,"c":132.6,"v":175145},{"d":"2013-09-19","o":132.8,"h":134,"l":130.4,"c":132.2,"v":138010},{"d":"2013-09-20","o":131.8,"h":133.2,"l":127.2,"c":128.4,"v":228205},{"d":"2013-09-23","o":127.4,"h":127.6,"l":121,"c":126.8,"v":295610},{"d":"2013-09-24","o":127,"h":128,"l":123.8,"c":128,"v":167305},{"d":"2013-09-25","o":129.6,"h":130,"l":125.4,"c":128.4,"v":182230},{"d":"2013-09-26","o":128.6,"h":132.4,"l":127,"c":131.6,"v":127195},{"d":"2013-09-27","o":131.6,"h":140,"l":130.8,"c":131,"v":319660},{"d":"2013-09-30","o":128.8,"h":130,"l":125.4,"c":126.4,"v":186630},{"d":"2013-10-01","o":127.2,"h":130.4,"l":126,"c":130.2,"v":147635},{"d":"2013-10-02","o":130,"h":137.6,"l":129.6,"c":133,"v":257575},{"d":"2013-10-03","o":135.4,"h":139,"l":134,"c":137.8,"v":353555},{"d":"2013-10-04","o":138,"h":144.6,"l":138,"c":143.6,"v":382315},{"d":"2013-10-07","o":144,"h":147.6,"l":143,"c":145.4,"v":414950},{"d":"2013-10-08","o":147,"h":147.8,"l":132.2,"c":133.8,"v":450735},{"d":"2013-10-09","o":136.4,"h":136.6,"l":123.4,"c":126,"v":543855},{"d":"2013-10-10","o":128,"h":130.8,"l":126.2,"c":127.4,"v":390165},{"d":"2013-10-11","o":126,"h":143,"l":100.2,"c":101.8,"v":1895255},{"d":"2013-10-14","o":101,"h":105,"l":90,"c":100.2,"v":844700},{"d":"2013-10-15","o":100.6,"h":110.8,"l":100.6,"c":103.4,"v":681695},{"d":"2013-10-16","o":103.4,"h":103.4,"l":103.4,"c":103.4,"v":0},{"d":"2013-10-17","o":41.4,"h":42.6,"l":37,"c":40.2,"v":5284710},{"d":"2013-10-18","o":39.8,"h":41.2,"l":38.8,"c":40.6,"v":1246265},{"d":"2013-10-21","o":41,"h":49,"l":40.2,"c":46,"v":1266735},{"d":"2013-10-22","o":46,"h":46.6,"l":43.8,"c":45.6,"v":440505},{"d":"2013-10-23","o":44,"h":46.2,"l":41.4,"c":43.8,"v":606355},{"d":"2013-10-24","o":43,"h":44.8,"l":43,"c":43.2,"v":281000},{"d":"2013-10-25","o":42.6,"h":43.6,"l":41.2,"c":43.6,"v":315650},{"d":"2013-10-28","o":44.2,"h":44.6,"l":42,"c":43,"v":228675},{"d":"2013-10-29","o":42.8,"h":43.2,"l":41.6,"c":42,"v":251430},{"d":"2013-10-30","o":37.6,"h":39.4,"l":35.6,"c":36.2,"v":858055},{"d":"2013-10-31","o":36.2,"h":36.4,"l":32,"c":33,"v":740615},{"d":"2013-11-01","o":33,"h":33.8,"l":31.8,"c":32.8,"v":326875},{"d":"2013-11-04","o":32,"h":34.8,"l":32,"c":32.2,"v":206650},{"d":"2013-11-05","o":32.4,"h":33.2,"l":28.8,"c":29,"v":594675},{"d":"2013-11-06","o":28.6,"h":29.8,"l":27.8,"c":28,"v":314550},{"d":"2013-11-07","o":27.2,"h":28.8,"l":27.2,"c":28.2,"v":242870},{"d":"2013-11-08","o":32.2,"h":33,"l":30.6,"c":31.4,"v":419090},{"d":"2013-11-11","o":32,"h":32.6,"l":30.2,"c":31,"v":148750},{"d":"2013-11-12","o":31.8,"h":31.8,"l":30,"c":30.8,"v":115290},{"d":"2013-11-13","o":31,"h":31.6,"l":29.2,"c":30.8,"v":176065},{"d":"2013-11-14","o":31.4,"h":31.4,"l":29.6,"c":30.6,"v":140480},{"d":"2013-11-15","o":31.6,"h":32.6,"l":31,"c":31,"v":175925},{"d":"2013-11-18","o":32,"h":32.2,"l":30.2,"c":30.6,"v":154990},{"d":"2013-11-19","o":33.8,"h":39,"l":32,"c":38.2,"v":801865},{"d":"2013-11-20","o":37.8,"h":40.8,"l":35.2,"c":37.8,"v":558000},{"d":"2013-11-21","o":38.4,"h":40.8,"l":37.8,"c":39.8,"v":265285},{"d":"2013-11-22","o":35.8,"h":37.8,"l":34.4,"c":35.2,"v":355810},{"d":"2013-11-25","o":35.6,"h":39.2,"l":35,"c":37.6,"v":219180},{"d":"2013-11-26","o":37.8,"h":39,"l":37.4,"c":38.4,"v":139190},{"d":"2013-11-27","o":38.6,"h":38.6,"l":35,"c":36,"v":205750},{"d":"2013-11-29","o":36,"h":37.2,"l":35.2,"c":36.4,"v":87415},{"d":"2013-12-02","o":37.8,"h":39.4,"l":36.2,"c":36.8,"v":245040},{"d":"2013-12-03","o":37.4,"h":39.8,"l":36.6,"c":39,"v":405465},{"d":"2013-12-04","o":39.4,"h":41.4,"l":38.4,"c":38.8,"v":323020},{"d":"2013-12-05","o":38.8,"h":39.2,"l":36,"c":36.2,"v":207910},{"d":"2013-12-06","o":36.2,"h":36.6,"l":34.4,"c":35.4,"v":222015},{"d":"2013-12-09","o":36,"h":36.2,"l":34.2,"c":34.6,"v":108680},{"d":"2013-12-10","o":35,"h":36.8,"l":34.2,"c":35.4,"v":151835},{"d":"2013-12-11","o":35.4,"h":35.4,"l":34,"c":34,"v":172560},{"d":"2013-12-12","o":35,"h":35,"l":31.8,"c":33.4,"v":202050},{"d":"2013-12-13","o":33.8,"h":35.8,"l":32.6,"c":34.6,"v":125025},{"d":"2013-12-16","o":34.4,"h":35,"l":32.8,"c":33,"v":158325},{"d":"2013-12-17","o":33,"h":33.6,"l":32,"c":32.2,"v":158730},{"d":"2013-12-18","o":32.2,"h":32.8,"l":32,"c":32,"v":131110},{"d":"2013-12-19","o":32.6,"h":33.6,"l":31.8,"c":31.8,"v":238160},{"d":"2013-12-20","o":39,"h":43.8,"l":36.8,"c":40,"v":1342280},{"d":"2013-12-23","o":42,"h":42.8,"l":38,"c":38.4,"v":492030},{"d":"2013-12-24","o":38.4,"h":39,"l":37.4,"c":38,"v":156900},{"d":"2013-12-26","o":37.8,"h":38.4,"l":36.8,"c":37.4,"v":213410},{"d":"2013-12-27","o":37.6,"h":38,"l":36,"c":36.4,"v":171500},{"d":"2013-12-30","o":36.6,"h":39.4,"l":36.4,"c":38.8,"v":321235},{"d":"2013-12-31","o":38.6,"h":40.6,"l":38,"c":39.4,"v":326500},{"d":"2014-01-02","o":39.6,"h":39.8,"l":37.6,"c":39.2,"v":185030},{"d":"2014-01-03","o":39.8,"h":40.8,"l":39,"c":39.8,"v":222190},{"d":"2014-01-06","o":40.8,"h":42.4,"l":40.4,"c":40.4,"v":224255},{"d":"2014-01-07","o":41,"h":41.6,"l":40,"c":40,"v":147785},{"d":"2014-01-08","o":40.2,"h":41.8,"l":40,"c":40.8,"v":180280},{"d":"2014-01-09","o":43.6,"h":49.6,"l":42,"c":42.8,"v":1257895},{"d":"2014-01-10","o":43.4,"h":45.6,"l":42.2,"c":44.6,"v":351520},{"d":"2014-01-13","o":45,"h":47.4,"l":42.2,"c":43.2,"v":502175},{"d":"2014-01-14","o":44.2,"h":45.6,"l":41,"c":41.4,"v":347645},{"d":"2014-01-15","o":43.8,"h":55,"l":43,"c":48,"v":1521110},{"d":"2014-01-16","o":44.2,"h":47,"l":43.2,"c":45.2,"v":527185},{"d":"2014-01-17","o":45.8,"h":46,"l":44.4,"c":45.4,"v":165170},{"d":"2014-01-21","o":35.4,"h":35.6,"l":33.4,"c":34.6,"v":1020800},{"d":"2014-01-22","o":34.2,"h":34.4,"l":33.2,"c":33.8,"v":256960},{"d":"2014-01-23","o":34,"h":34.2,"l":32.4,"c":32.8,"v":301495},{"d":"2014-01-24","o":32.6,"h":35.2,"l":32,"c":34.2,"v":368605},{"d":"2014-01-27","o":35,"h":35.2,"l":33.8,"c":34,"v":187475},{"d":"2014-01-28","o":34,"h":36.8,"l":33.8,"c":35.2,"v":238785},{"d":"2014-01-29","o":35.6,"h":35.6,"l":34.2,"c":34.4,"v":89325},{"d":"2014-01-30","o":34.4,"h":37.2,"l":34.2,"c":36,"v":180030},{"d":"2014-01-31","o":36.2,"h":36.6,"l":35,"c":36.6,"v":130875},{"d":"2014-02-03","o":36.8,"h":37,"l":35.4,"c":36.2,"v":172595},{"d":"2014-02-04","o":36.8,"h":39.4,"l":36.4,"c":38.6,"v":247645},{"d":"2014-02-05","o":38.4,"h":38.6,"l":36.2,"c":36.6,"v":148335},{"d":"2014-02-06","o":36.4,"h":36.6,"l":34.4,"c":34.6,"v":151700},{"d":"2014-02-07","o":34.8,"h":36.6,"l":34.6,"c":35,"v":154350},{"d":"2014-02-10","o":35.6,"h":35.8,"l":34.4,"c":35.2,"v":114730},{"d":"2014-02-11","o":35.6,"h":36,"l":34.8,"c":35.6,"v":120560},{"d":"2014-02-12","o":35.6,"h":35.8,"l":34.8,"c":35.2,"v":95150},{"d":"2014-02-13","o":34.8,"h":35.4,"l":34.4,"c":35.2,"v":116230},{"d":"2014-02-14","o":34.6,"h":35.4,"l":34.6,"c":35,"v":130040},{"d":"2014-02-18","o":34.8,"h":36.8,"l":34.8,"c":36.6,"v":178220},{"d":"2014-02-19","o":36.6,"h":38.8,"l":36.2,"c":37.6,"v":234495},{"d":"2014-02-20","o":37.2,"h":39,"l":36.8,"c":38.8,"v":218855},{"d":"2014-02-21","o":38.4,"h":39.4,"l":36.4,"c":37.2,"v":408315},{"d":"2014-02-24","o":37.8,"h":39.2,"l":37.6,"c":37.8,"v":334580},{"d":"2014-02-25","o":37.4,"h":38,"l":36.2,"c":36.8,"v":174220},{"d":"2014-02-26","o":36.8,"h":37,"l":35.2,"c":35.8,"v":221100},{"d":"2014-02-27","o":35.2,"h":36.8,"l":34.6,"c":35.6,"v":231025},{"d":"2014-02-28","o":35,"h":35.2,"l":34.6,"c":34.8,"v":191860},{"d":"2014-03-03","o":35.6,"h":35.6,"l":33.6,"c":34.6,"v":145740},{"d":"2014-03-04","o":34.6,"h":35,"l":34.2,"c":34.8,"v":119195},{"d":"2014-03-05","o":35.2,"h":36,"l":34.4,"c":36,"v":173295},{"d":"2014-03-06","o":35.8,"h":38.4,"l":35.8,"c":36.6,"v":210370},{"d":"2014-03-07","o":36.4,"h":38,"l":36.4,"c":37,"v":152985},{"d":"2014-03-10","o":36.4,"h":37.8,"l":36.2,"c":36.4,"v":108990},{"d":"2014-03-11","o":35.8,"h":37.8,"l":35.6,"c":37.4,"v":118040},{"d":"2014-03-12","o":36.8,"h":38.2,"l":36.2,"c":37.6,"v":153870},{"d":"2014-03-13","o":37.8,"h":39.8,"l":36.4,"c":36.8,"v":280710},{"d":"2014-03-14","o":37.4,"h":37.4,"l":35.6,"c":36,"v":77735},{"d":"2014-03-17","o":36.2,"h":36.8,"l":35,"c":35.4,"v":120005},{"d":"2014-03-18","o":35.4,"h":35.6,"l":34.8,"c":35,"v":124220},{"d":"2014-03-19","o":36,"h":36.6,"l":35,"c":36,"v":139260},{"d":"2014-03-20","o":35.4,"h":35.8,"l":35.2,"c":35.4,"v":68930},{"d":"2014-03-21","o":35.8,"h":35.8,"l":34.8,"c":35,"v":80890},{"d":"2014-03-24","o":35.4,"h":35.8,"l":34.8,"c":35.2,"v":90730},{"d":"2014-03-25","o":35.6,"h":36.2,"l":34.8,"c":36,"v":150765},{"d":"2014-03-26","o":35.8,"h":36.4,"l":34.8,"c":35,"v":88675},{"d":"2014-03-27","o":34.8,"h":37,"l":34.2,"c":37,"v":137905},{"d":"2014-03-28","o":36.4,"h":38.2,"l":36.4,"c":37.2,"v":181730},{"d":"2014-03-31","o":37.4,"h":38,"l":35.6,"c":36.2,"v":76575},{"d":"2014-04-01","o":38,"h":39.2,"l":37.2,"c":38.4,"v":221490},{"d":"2014-04-02","o":38.8,"h":39.6,"l":37,"c":37.6,"v":107090},{"d":"2014-04-03","o":37.6,"h":38,"l":36.2,"c":36.8,"v":97215},{"d":"2014-04-04","o":37,"h":37.2,"l":35,"c":35.4,"v":133380},{"d":"2014-04-07","o":36,"h":36.4,"l":35.2,"c":36.2,"v":78915},{"d":"2014-04-08","o":35,"h":36.4,"l":34.6,"c":35.2,"v":135615},{"d":"2014-04-09","o":35,"h":35.8,"l":34.6,"c":35.2,"v":106445},{"d":"2014-04-10","o":35.4,"h":36.2,"l":34.6,"c":35,"v":79635},{"d":"2014-04-11","o":34.6,"h":35.4,"l":33.6,"c":33.8,"v":92400},{"d":"2014-04-14","o":34,"h":34.4,"l":31.2,"c":32.2,"v":138280},{"d":"2014-04-15","o":32.2,"h":32.4,"l":30.2,"c":30.6,"v":128235},{"d":"2014-04-16","o":30.6,"h":32.2,"l":30.6,"c":32,"v":52795},{"d":"2014-04-17","o":32,"h":33,"l":31,"c":31.6,"v":46865},{"d":"2014-04-21","o":31.8,"h":32.6,"l":31.2,"c":31.6,"v":41965},{"d":"2014-04-22","o":31.8,"h":33.4,"l":31.6,"c":32.6,"v":97830},{"d":"2014-04-23","o":32.6,"h":33,"l":32,"c":32.4,"v":48335},{"d":"2014-04-24","o":32.6,"h":33.2,"l":32,"c":33,"v":57000},{"d":"2014-04-25","o":33,"h":33,"l":31.6,"c":31.8,"v":40345},{"d":"2014-04-28","o":32,"h":33.2,"l":31.6,"c":32.6,"v":67060},{"d":"2014-04-29","o":32.4,"h":34.2,"l":32.4,"c":33.4,"v":110475},{"d":"2014-04-30","o":33.2,"h":33.6,"l":32,"c":32.4,"v":37020},{"d":"2014-05-01","o":32.6,"h":34.2,"l":32,"c":33.6,"v":63180},{"d":"2014-05-02","o":34.8,"h":34.8,"l":33,"c":34.2,"v":55990},{"d":"2014-05-05","o":33.8,"h":34.6,"l":32.8,"c":33,"v":61060},{"d":"2014-05-06","o":32.6,"h":33.6,"l":32.4,"c":33,"v":43685},{"d":"2014-05-07","o":32.6,"h":33.2,"l":31.2,"c":31.6,"v":91720},{"d":"2014-05-08","o":32,"h":32.2,"l":30.6,"c":31.2,"v":86830},{"d":"2014-05-09","o":32,"h":32.2,"l":29,"c":30.2,"v":118690},{"d":"2014-05-12","o":29.6,"h":30,"l":28.8,"c":29.8,"v":94130},{"d":"2014-05-13","o":29,"h":31,"l":29,"c":30,"v":93120},{"d":"2014-05-14","o":30,"h":31.4,"l":29.6,"c":30.4,"v":45380},{"d":"2014-05-15","o":29,"h":29,"l":27.2,"c":27.4,"v":369450},{"d":"2014-05-16","o":28,"h":28.2,"l":27.2,"c":27.4,"v":52150},{"d":"2014-05-19","o":27.2,"h":27.2,"l":25.8,"c":26,"v":203270},{"d":"2014-05-20","o":26.6,"h":27,"l":25.8,"c":26,"v":74225},{"d":"2014-05-21","o":26,"h":26.2,"l":25.6,"c":25.6,"v":40170},{"d":"2014-05-22","o":25.6,"h":26.6,"l":25.6,"c":26.4,"v":44180},{"d":"2014-05-23","o":25.8,"h":27,"l":25.8,"c":27,"v":43230},{"d":"2014-05-27","o":26.6,"h":28.2,"l":26.6,"c":28,"v":82800},{"d":"2014-05-28","o":27.8,"h":30.6,"l":27.6,"c":29.2,"v":116335},{"d":"2014-05-29","o":29,"h":29.6,"l":27.8,"c":28.6,"v":60235},{"d":"2014-05-30","o":28.2,"h":29.4,"l":28,"c":28.2,"v":32200},{"d":"2014-06-02","o":28.4,"h":28.4,"l":26.8,"c":27.2,"v":37215},{"d":"2014-06-03","o":26.6,"h":28.2,"l":26.4,"c":27.4,"v":51595},{"d":"2014-06-04","o":27.2,"h":28.6,"l":27,"c":28.6,"v":43285},{"d":"2014-06-05","o":28.8,"h":29,"l":28,"c":28.8,"v":29905},{"d":"2014-06-06","o":28.4,"h":29.4,"l":28.4,"c":29.2,"v":34155},{"d":"2014-06-09","o":28.8,"h":30.2,"l":28.8,"c":30,"v":84615},{"d":"2014-06-10","o":29.8,"h":30.4,"l":29.8,"c":30,"v":42335},{"d":"2014-06-11","o":30.6,"h":31.2,"l":30,"c":30.8,"v":50125},{"d":"2014-06-12","o":30.2,"h":33,"l":30.2,"c":30.6,"v":158765},{"d":"2014-06-13","o":30.8,"h":31.2,"l":30.4,"c":30.8,"v":48495},{"d":"2014-06-16","o":30.6,"h":31.2,"l":30.6,"c":30.8,"v":57870},{"d":"2014-06-17","o":31,"h":31,"l":30.2,"c":30.4,"v":41635},{"d":"2014-06-18","o":30.2,"h":31.4,"l":30,"c":31,"v":39735},{"d":"2014-06-19","o":33.2,"h":33.6,"l":31.6,"c":32,"v":179130},{"d":"2014-06-20","o":32,"h":34,"l":31.2,"c":32,"v":167570},{"d":"2014-06-23","o":32.2,"h":32.4,"l":31.2,"c":31.2,"v":81210},{"d":"2014-06-24","o":31.6,"h":32.8,"l":31,"c":32.4,"v":121880},{"d":"2014-06-25","o":32.6,"h":34,"l":32.2,"c":33.8,"v":89065},{"d":"2014-06-26","o":35,"h":35.2,"l":33,"c":33.4,"v":128290},{"d":"2014-06-27","o":33.4,"h":34.4,"l":33.4,"c":33.8,"v":50530},{"d":"2014-06-30","o":34,"h":35.2,"l":33.8,"c":35.2,"v":144330},{"d":"2014-07-01","o":35.4,"h":35.6,"l":33.2,"c":34,"v":202605},{"d":"2014-07-02","o":34,"h":35,"l":33.4,"c":34.6,"v":131730},{"d":"2014-07-03","o":34.4,"h":34.6,"l":33.8,"c":34,"v":28205},{"d":"2014-07-07","o":34.4,"h":34.8,"l":33.2,"c":33.2,"v":52620},{"d":"2014-07-08","o":33.4,"h":33.4,"l":31.8,"c":32,"v":83520},{"d":"2014-07-09","o":32,"h":33,"l":31.8,"c":32.4,"v":32555},{"d":"2014-07-10","o":32,"h":32.4,"l":31.4,"c":32.2,"v":33960},{"d":"2014-07-11","o":32,"h":32.2,"l":31.2,"c":31.8,"v":106135},{"d":"2014-07-14","o":31.8,"h":32.4,"l":31.4,"c":32,"v":56105},{"d":"2014-07-15","o":32,"h":32.2,"l":30.6,"c":31,"v":63105},{"d":"2014-07-16","o":31.4,"h":31.6,"l":29.6,"c":30.2,"v":98910},{"d":"2014-07-17","o":30.2,"h":30.8,"l":29.6,"c":29.8,"v":55370},{"d":"2014-07-18","o":30,"h":31,"l":29.6,"c":30.2,"v":47835},{"d":"2014-07-21","o":30,"h":30.4,"l":29.4,"c":30.4,"v":33710},{"d":"2014-07-22","o":30.6,"h":32.4,"l":30.6,"c":31.6,"v":85225},{"d":"2014-07-23","o":31.6,"h":32.4,"l":31,"c":31.6,"v":65735},{"d":"2014-07-24","o":32,"h":32,"l":31,"c":31.4,"v":49805},{"d":"2014-07-25","o":31,"h":31.6,"l":29.8,"c":30,"v":118010},{"d":"2014-07-28","o":30.2,"h":31,"l":30.2,"c":30.8,"v":49730},{"d":"2014-07-29","o":30.6,"h":31.6,"l":30.4,"c":31.4,"v":45830},{"d":"2014-07-30","o":31.8,"h":32.2,"l":31.4,"c":31.8,"v":45525},{"d":"2014-07-31","o":34.6,"h":36.4,"l":33.2,"c":36,"v":743715},{"d":"2014-08-01","o":35.4,"h":35.8,"l":32.4,"c":33,"v":172690},{"d":"2014-08-04","o":33.4,"h":35,"l":33.2,"c":34.4,"v":89745},{"d":"2014-08-05","o":34.8,"h":34.8,"l":33,"c":33.2,"v":58025},{"d":"2014-08-06","o":33.2,"h":34,"l":32.6,"c":33.4,"v":96110},{"d":"2014-08-07","o":34,"h":35,"l":32.6,"c":33.2,"v":114345},{"d":"2014-08-08","o":33.6,"h":34.4,"l":31,"c":33.2,"v":128755},{"d":"2014-08-11","o":33.4,"h":34.4,"l":33,"c":33.4,"v":133850},{"d":"2014-08-12","o":33.6,"h":34,"l":32.4,"c":32.8,"v":104915},{"d":"2014-08-13","o":32.8,"h":33.4,"l":32.4,"c":33,"v":62235},{"d":"2014-08-14","o":33,"h":37,"l":32.8,"c":36.8,"v":337910},{"d":"2014-08-15","o":36.6,"h":37.4,"l":35.4,"c":36.4,"v":152345},{"d":"2014-08-18","o":35.8,"h":37.6,"l":35.8,"c":37.2,"v":177175},{"d":"2014-08-19","o":37.4,"h":37.4,"l":36.4,"c":37,"v":91400},{"d":"2014-08-20","o":37.4,"h":37.6,"l":36.2,"c":36.4,"v":113645},{"d":"2014-08-21","o":36.4,"h":37,"l":35.8,"c":35.8,"v":67045},{"d":"2014-08-22","o":36,"h":36.8,"l":34.8,"c":36.6,"v":72605},{"d":"2014-08-25","o":37,"h":37.2,"l":36.2,"c":36.8,"v":84780},{"d":"2014-08-26","o":36.4,"h":38.4,"l":36.4,"c":38,"v":254580},{"d":"2014-08-27","o":38.2,"h":39,"l":37.6,"c":38.6,"v":163580},{"d":"2014-08-28","o":38.4,"h":39,"l":37.8,"c":38.4,"v":101310},{"d":"2014-08-29","o":38.4,"h":39,"l":38,"c":38.6,"v":94395},{"d":"2014-09-02","o":39,"h":39,"l":38.2,"c":38.6,"v":103225},{"d":"2014-09-03","o":39,"h":39,"l":36.8,"c":37.4,"v":100915},{"d":"2014-09-04","o":37.2,"h":38.8,"l":37,"c":38.2,"v":135950},{"d":"2014-09-05","o":38.4,"h":38.8,"l":37.2,"c":38.8,"v":73075},{"d":"2014-09-08","o":38.8,"h":41.6,"l":38.2,"c":41,"v":215075},{"d":"2014-09-09","o":40.8,"h":41.2,"l":39.2,"c":39.6,"v":176570},{"d":"2014-09-10","o":39.8,"h":41.8,"l":39.2,"c":40,"v":312520},{"d":"2014-09-11","o":40.6,"h":40.6,"l":35,"c":36.2,"v":254320},{"d":"2014-09-12","o":29.2,"h":30,"l":27.2,"c":29.8,"v":728220},{"d":"2014-09-15","o":29.2,"h":29.2,"l":28,"c":28.4,"v":182590},{"d":"2014-09-16","o":28,"h":28.4,"l":26.6,"c":27,"v":242130},{"d":"2014-09-17","o":26.6,"h":27.6,"l":26.6,"c":27.4,"v":91390},{"d":"2014-09-18","o":27.6,"h":27.6,"l":26.6,"c":27,"v":100530},{"d":"2014-09-19","o":27,"h":27.2,"l":25.4,"c":26,"v":159870},{"d":"2014-09-22","o":25.8,"h":26,"l":24,"c":25,"v":175490},{"d":"2014-09-23","o":25,"h":25.6,"l":23,"c":23.4,"v":211450},{"d":"2014-09-24","o":23,"h":25,"l":22,"c":23.4,"v":259600},{"d":"2014-09-25","o":23.4,"h":23.4,"l":22.2,"c":22.4,"v":115250},{"d":"2014-09-26","o":22.2,"h":22.8,"l":21.4,"c":22.2,"v":121685},{"d":"2014-09-29","o":21.8,"h":23,"l":21.4,"c":22.6,"v":71840},{"d":"2014-09-30","o":22.6,"h":23,"l":21.8,"c":21.8,"v":99525},{"d":"2014-10-01","o":21.6,"h":22,"l":20.4,"c":20.6,"v":162560},{"d":"2014-10-02","o":20.8,"h":21,"l":19.6,"c":20.6,"v":191780},{"d":"2014-10-03","o":20.6,"h":21.4,"l":20.4,"c":21.2,"v":81515},{"d":"2014-10-06","o":21.2,"h":21.4,"l":20.8,"c":20.8,"v":62280},{"d":"2014-10-07","o":20.8,"h":21,"l":20,"c":20.4,"v":54180},{"d":"2014-10-08","o":20.2,"h":20.8,"l":18.8,"c":20,"v":172105},{"d":"2014-10-09","o":19.6,"h":20.2,"l":19.2,"c":19.6,"v":63640},{"d":"2014-10-10","o":19.6,"h":20.2,"l":19.4,"c":20,"v":76015},{"d":"2014-10-13","o":20,"h":20,"l":19.2,"c":19.8,"v":32020},{"d":"2014-10-14","o":19.8,"h":20.2,"l":19.4,"c":20.2,"v":35425},{"d":"2014-10-15","o":19.6,"h":20.2,"l":19.4,"c":19.8,"v":40085},{"d":"2014-10-16","o":19.8,"h":21,"l":19.4,"c":21,"v":78175},{"d":"2014-10-17","o":21,"h":21.6,"l":20.8,"c":21,"v":43850},{"d":"2014-10-20","o":21,"h":21.4,"l":20.2,"c":21,"v":40390},{"d":"2014-10-21","o":21.4,"h":21.4,"l":20,"c":21,"v":41425},{"d":"2014-10-22","o":20.6,"h":22,"l":20.2,"c":21.2,"v":73165},{"d":"2014-10-23","o":21.4,"h":21.4,"l":20.8,"c":21,"v":50480},{"d":"2014-10-24","o":20.4,"h":21,"l":18.8,"c":18.8,"v":260670},{"d":"2014-10-27","o":18.8,"h":19.2,"l":17.8,"c":18.2,"v":194905},{"d":"2014-10-28","o":18,"h":19,"l":18,"c":18.4,"v":52830},{"d":"2014-10-29","o":18.2,"h":18.4,"l":17.8,"c":18,"v":61705},{"d":"2014-10-30","o":18,"h":18.2,"l":17.8,"c":18,"v":34235},{"d":"2014-10-31","o":17.8,"h":19.2,"l":17.8,"c":18.8,"v":70005},{"d":"2014-11-03","o":19,"h":19.2,"l":18.4,"c":18.6,"v":36695},{"d":"2014-11-04","o":18,"h":18.6,"l":18,"c":18.4,"v":20080},{"d":"2014-11-05","o":18,"h":19.6,"l":18,"c":19.6,"v":133640},{"d":"2014-11-06","o":20,"h":20.2,"l":18.6,"c":18.8,"v":145600},{"d":"2014-11-07","o":18.2,"h":18.6,"l":17.6,"c":18,"v":90670},{"d":"2014-11-10","o":17.4,"h":18,"l":16.4,"c":16.6,"v":148625},{"d":"2014-11-11","o":16.8,"h":17,"l":15.6,"c":16.8,"v":124880},{"d":"2014-11-12","o":17.2,"h":18,"l":16,"c":17.8,"v":63375},{"d":"2014-11-13","o":18.2,"h":19.2,"l":18,"c":19,"v":87275},{"d":"2014-11-14","o":19.4,"h":19.6,"l":18.2,"c":19,"v":50640},{"d":"2014-11-17","o":18.8,"h":21.8,"l":18.8,"c":21.4,"v":202815},{"d":"2014-11-18","o":22,"h":27.4,"l":21.6,"c":26.4,"v":548955},{"d":"2014-11-19","o":25.8,"h":27.4,"l":24.4,"c":25,"v":170960},{"d":"2014-11-20","o":24.6,"h":26.2,"l":23.6,"c":24.8,"v":93170},{"d":"2014-11-21","o":25.6,"h":27.6,"l":24.4,"c":26.2,"v":146760},{"d":"2014-11-24","o":26.4,"h":26.4,"l":25,"c":25.4,"v":106340},{"d":"2014-11-25","o":24.8,"h":25.4,"l":24,"c":24.4,"v":73745},{"d":"2014-11-26","o":24.2,"h":26,"l":24,"c":25.2,"v":45510},{"d":"2014-11-28","o":24.8,"h":26.4,"l":24.6,"c":25.8,"v":44040},{"d":"2014-12-01","o":25.4,"h":26,"l":23.8,"c":23.8,"v":65440},{"d":"2014-12-02","o":23.4,"h":23.8,"l":22.6,"c":23.2,"v":56140},{"d":"2014-12-03","o":23.4,"h":23.6,"l":22.4,"c":22.8,"v":36900},{"d":"2014-12-04","o":22.8,"h":23.2,"l":22.6,"c":22.8,"v":18790},{"d":"2014-12-05","o":22.4,"h":23.4,"l":22,"c":22.2,"v":33710},{"d":"2014-12-08","o":22.2,"h":22.2,"l":20.4,"c":20.4,"v":68040},{"d":"2014-12-09","o":20.4,"h":22.2,"l":19.2,"c":21.6,"v":54025},{"d":"2014-12-10","o":21.4,"h":22.6,"l":20.4,"c":20.6,"v":34070},{"d":"2014-12-11","o":21,"h":22.2,"l":20.6,"c":20.8,"v":26345},{"d":"2014-12-12","o":20.8,"h":22,"l":20.8,"c":21.6,"v":27115},{"d":"2014-12-15","o":21.8,"h":22.2,"l":20.6,"c":21,"v":57420},{"d":"2014-12-16","o":20.8,"h":21,"l":19.4,"c":20.6,"v":51665},{"d":"2014-12-17","o":20.4,"h":21,"l":20.2,"c":20.6,"v":70850},{"d":"2014-12-18","o":21,"h":21.2,"l":20.4,"c":21,"v":48260},{"d":"2014-12-19","o":20.2,"h":24,"l":20.2,"c":22.6,"v":341830},{"d":"2014-12-22","o":22.6,"h":23.8,"l":20.4,"c":20.8,"v":73120},{"d":"2014-12-23","o":20.6,"h":21,"l":19.6,"c":19.8,"v":155030},{"d":"2014-12-24","o":20,"h":20.2,"l":19.6,"c":19.8,"v":35665},{"d":"2014-12-26","o":19.8,"h":20.6,"l":19.6,"c":20,"v":75945},{"d":"2014-12-29","o":19.8,"h":20.4,"l":19.6,"c":20,"v":109310},{"d":"2014-12-30","o":19.4,"h":19.8,"l":18.6,"c":19.4,"v":115425},{"d":"2014-12-31","o":19,"h":19.6,"l":18.6,"c":19.6,"v":123490},{"d":"2015-01-02","o":19.6,"h":23,"l":19.6,"c":22.6,"v":94580},{"d":"2015-01-05","o":22.6,"h":22.6,"l":21,"c":21.2,"v":41795},{"d":"2015-01-06","o":21.6,"h":22,"l":20,"c":20.2,"v":54740},{"d":"2015-01-07","o":20.8,"h":21.4,"l":20.6,"c":20.8,"v":16010},{"d":"2015-01-08","o":21.4,"h":22,"l":20.8,"c":21.4,"v":42910},{"d":"2015-01-09","o":22,"h":22,"l":21.2,"c":21.6,"v":52980},{"d":"2015-01-12","o":21.4,"h":22.6,"l":21,"c":21.2,"v":45315},{"d":"2015-01-13","o":21.2,"h":21.8,"l":20.2,"c":20.6,"v":41405},{"d":"2015-01-14","o":20.4,"h":23,"l":20.4,"c":21.4,"v":41395},{"d":"2015-01-15","o":21.4,"h":23,"l":20.8,"c":20.8,"v":65905},{"d":"2015-01-16","o":20.8,"h":21.2,"l":20.4,"c":20.4,"v":29735},{"d":"2015-01-20","o":20.4,"h":21,"l":19.6,"c":20.4,"v":59845},{"d":"2015-01-21","o":20.4,"h":21,"l":20,"c":20,"v":19650},{"d":"2015-01-22","o":20,"h":20.6,"l":20,"c":20.4,"v":25665},{"d":"2015-01-23","o":20,"h":21.2,"l":20,"c":20.6,"v":64745},{"d":"2015-01-26","o":20.4,"h":21,"l":20.4,"c":20.6,"v":32605},{"d":"2015-01-27","o":20.8,"h":21,"l":20.6,"c":20.6,"v":54295},{"d":"2015-01-28","o":20.6,"h":21,"l":20.2,"c":20.6,"v":24280},{"d":"2015-01-29","o":20.8,"h":21,"l":20.2,"c":20.6,"v":24520},{"d":"2015-01-30","o":20.2,"h":21,"l":20.2,"c":20.4,"v":26615},{"d":"2015-02-02","o":20.2,"h":20.8,"l":20.2,"c":20.4,"v":25350},{"d":"2015-02-03","o":20.4,"h":21,"l":20.2,"c":20.4,"v":47765},{"d":"2015-02-04","o":20.6,"h":21.8,"l":20.4,"c":21,"v":83005},{"d":"2015-02-05","o":21.2,"h":22.6,"l":20.6,"c":21.4,"v":81280},{"d":"2015-02-06","o":21.6,"h":21.6,"l":21,"c":21.2,"v":115245},{"d":"2015-02-09","o":21.2,"h":22.8,"l":21,"c":22.2,"v":63900},{"d":"2015-02-10","o":22.4,"h":23.6,"l":22.2,"c":22.6,"v":165295},{"d":"2015-02-11","o":23,"h":24.4,"l":22.8,"c":23.4,"v":118220},{"d":"2015-02-12","o":23.6,"h":24.6,"l":23.2,"c":23.6,"v":76335},{"d":"2015-02-13","o":23.2,"h":24.2,"l":23.2,"c":23.6,"v":56305},{"d":"2015-02-17","o":23.4,"h":24.2,"l":23.4,"c":23.6,"v":38600},{"d":"2015-02-18","o":27.4,"h":27.4,"l":25.6,"c":26.2,"v":343385},{"d":"2015-02-19","o":27.4,"h":29,"l":26.2,"c":29,"v":243980},{"d":"2015-02-20","o":29.2,"h":30.2,"l":26.6,"c":26.6,"v":232270},{"d":"2015-02-23","o":26.8,"h":28.8,"l":26.8,"c":28.4,"v":106855},{"d":"2015-02-24","o":28.8,"h":28.8,"l":27.2,"c":27.6,"v":53025},{"d":"2015-02-25","o":27.6,"h":28,"l":27,"c":27.8,"v":64085},{"d":"2015-02-26","o":34,"h":35,"l":26.8,"c":29.2,"v":568180},{"d":"2015-02-27","o":30.4,"h":30.8,"l":29.6,"c":30.2,"v":159070},{"d":"2015-03-02","o":30.8,"h":31.2,"l":30.2,"c":30.8,"v":112470},{"d":"2015-03-03","o":31.2,"h":31.4,"l":29.6,"c":30.8,"v":130445},{"d":"2015-03-04","o":32.8,"h":34.4,"l":31.6,"c":33.8,"v":267500},{"d":"2015-03-05","o":34.2,"h":34.4,"l":32.8,"c":33.4,"v":152315},{"d":"2015-03-06","o":32,"h":35.8,"l":31.2,"c":35.6,"v":171365},{"d":"2015-03-09","o":36,"h":39,"l":35.8,"c":37.6,"v":310265},{"d":"2015-03-10","o":37.6,"h":39,"l":37,"c":37.2,"v":115685},{"d":"2015-03-11","o":38,"h":40.8,"l":37.8,"c":38.8,"v":277340},{"d":"2015-03-12","o":44,"h":50.8,"l":43.4,"c":47.6,"v":1221385},{"d":"2015-03-13","o":49.2,"h":60,"l":48,"c":58,"v":1688645},{"d":"2015-03-16","o":65.6,"h":66.6,"l":56.2,"c":57,"v":2492090},{"d":"2015-03-17","o":57.6,"h":57.6,"l":45.2,"c":47.4,"v":1744360},{"d":"2015-03-18","o":46,"h":55.4,"l":45.4,"c":53.4,"v":941680},{"d":"2015-03-19","o":53.6,"h":54.2,"l":47.6,"c":51,"v":406300},{"d":"2015-03-20","o":50.4,"h":52.8,"l":49.8,"c":50.4,"v":202935},{"d":"2015-03-23","o":50,"h":50.4,"l":47.4,"c":49,"v":207885},{"d":"2015-03-24","o":47.8,"h":51.8,"l":47.6,"c":50.4,"v":251080},{"d":"2015-03-25","o":50,"h":51,"l":47,"c":48,"v":181000},{"d":"2015-03-26","o":47.4,"h":47.8,"l":44.4,"c":45.2,"v":216940},{"d":"2015-03-27","o":45.2,"h":49.2,"l":44.6,"c":48.2,"v":171750},{"d":"2015-03-30","o":48,"h":49.6,"l":46.6,"c":47.8,"v":109900},{"d":"2015-03-31","o":47,"h":48.4,"l":46.2,"c":46.8,"v":85430},{"d":"2015-04-01","o":47,"h":47.8,"l":45.6,"c":47.4,"v":98325},{"d":"2015-04-02","o":48.2,"h":50.4,"l":46.6,"c":47.2,"v":245755},{"d":"2015-04-06","o":47.2,"h":49.6,"l":47,"c":49.4,"v":142855},{"d":"2015-04-07","o":49.4,"h":49.6,"l":47.8,"c":48.4,"v":100670},{"d":"2015-04-08","o":48.8,"h":51.2,"l":48.4,"c":50.8,"v":179505},{"d":"2015-04-09","o":50.6,"h":52,"l":50.6,"c":51.8,"v":111010},{"d":"2015-04-10","o":51.6,"h":52,"l":50.2,"c":51.8,"v":109930},{"d":"2015-04-13","o":51.6,"h":52.8,"l":51,"c":51,"v":103740},{"d":"2015-04-14","o":51.4,"h":51.4,"l":48,"c":48.6,"v":135200},{"d":"2015-04-15","o":48.4,"h":49.6,"l":48,"c":48.4,"v":86840},{"d":"2015-04-16","o":48,"h":48.6,"l":46.4,"c":47.4,"v":72900},{"d":"2015-04-17","o":47,"h":47.4,"l":45.6,"c":46.6,"v":109220},{"d":"2015-04-20","o":47,"h":47.6,"l":45.6,"c":45.8,"v":61865},{"d":"2015-04-21","o":45.8,"h":48.6,"l":45.8,"c":47.8,"v":86800},{"d":"2015-04-22","o":47.4,"h":48,"l":46,"c":46.8,"v":56695},{"d":"2015-04-23","o":46.8,"h":49,"l":46.4,"c":48.6,"v":54680},{"d":"2015-04-24","o":48.6,"h":48.8,"l":45.8,"c":46.6,"v":151500},{"d":"2015-04-27","o":46.8,"h":47.2,"l":41.2,"c":43,"v":252205},{"d":"2015-04-28","o":40.6,"h":42.6,"l":38.8,"c":41.6,"v":203895},{"d":"2015-04-29","o":41,"h":42.4,"l":40.6,"c":41.4,"v":69670},{"d":"2015-04-30","o":40.8,"h":41.2,"l":38,"c":38.4,"v":133230},{"d":"2015-05-01","o":39,"h":40,"l":37.2,"c":37.8,"v":110130},{"d":"2015-05-04","o":38.2,"h":40.4,"l":38,"c":39.4,"v":99105},{"d":"2015-05-05","o":38.8,"h":39.4,"l":37.4,"c":38,"v":102575},{"d":"2015-05-06","o":37.8,"h":40.4,"l":37.8,"c":39.4,"v":72325},{"d":"2015-05-07","o":39.2,"h":40.6,"l":37.6,"c":39.6,"v":149605},{"d":"2015-05-08","o":38.2,"h":39,"l":36.4,"c":37,"v":137685},{"d":"2015-05-11","o":37,"h":39,"l":37,"c":38.6,"v":136790},{"d":"2015-05-12","o":38,"h":39.6,"l":37.6,"c":38,"v":62535},{"d":"2015-05-13","o":38,"h":38.2,"l":36.4,"c":37.2,"v":60915},{"d":"2015-05-14","o":37.2,"h":38.4,"l":37.2,"c":38,"v":24130},{"d":"2015-05-15","o":38.4,"h":38.6,"l":37.8,"c":38.6,"v":30345},{"d":"2015-05-18","o":38.4,"h":39,"l":37.8,"c":38.2,"v":46910},{"d":"2015-05-19","o":37.8,"h":39.2,"l":37.6,"c":38.6,"v":65435},{"d":"2015-05-20","o":38.4,"h":38.8,"l":37.8,"c":38.6,"v":44885},{"d":"2015-05-21","o":39.2,"h":40,"l":38,"c":38.4,"v":86495},{"d":"2015-05-22","o":38.4,"h":38.6,"l":37.6,"c":38.4,"v":61515},{"d":"2015-05-26","o":38,"h":38.6,"l":37.6,"c":38.4,"v":66720},{"d":"2015-05-27","o":38.6,"h":39.6,"l":38,"c":39,"v":72760},{"d":"2015-05-28","o":38.6,"h":56,"l":38.2,"c":46.4,"v":1083535},{"d":"2015-05-29","o":45.6,"h":47,"l":42.4,"c":46.2,"v":278505},{"d":"2015-06-01","o":46.4,"h":47.6,"l":45,"c":46.4,"v":97375},{"d":"2015-06-02","o":46.8,"h":47.6,"l":45.2,"c":46,"v":91925},{"d":"2015-06-03","o":46.6,"h":49.6,"l":46,"c":48.6,"v":149960},{"d":"2015-06-04","o":48.6,"h":50.4,"l":47.6,"c":48,"v":126780},{"d":"2015-06-05","o":48,"h":49.2,"l":47.4,"c":49,"v":74065},{"d":"2015-06-08","o":48.8,"h":50.2,"l":48.2,"c":49.8,"v":88645},{"d":"2015-06-09","o":50,"h":50,"l":47,"c":47.4,"v":123245},{"d":"2015-06-10","o":47.2,"h":48.2,"l":46.4,"c":46.6,"v":96550},{"d":"2015-06-11","o":47,"h":48.8,"l":45.8,"c":47.8,"v":69805},{"d":"2015-06-12","o":47.4,"h":49.8,"l":47.4,"c":49.4,"v":79870},{"d":"2015-06-15","o":49.4,"h":49.6,"l":47.6,"c":48.4,"v":86435},{"d":"2015-06-16","o":48.2,"h":49.4,"l":47.8,"c":48.6,"v":73165},{"d":"2015-06-17","o":48.4,"h":48.6,"l":47.4,"c":47.6,"v":72655},{"d":"2015-06-18","o":47.8,"h":48.8,"l":47.4,"c":47.6,"v":51895},{"d":"2015-06-19","o":47.4,"h":48,"l":47,"c":47.2,"v":35840},{"d":"2015-06-22","o":47.8,"h":50.8,"l":47,"c":50,"v":152155},{"d":"2015-06-23","o":51,"h":53,"l":50.4,"c":51.2,"v":131740},{"d":"2015-06-24","o":50.8,"h":52.4,"l":49.6,"c":50.4,"v":104470},{"d":"2015-06-25","o":50.2,"h":51,"l":49.2,"c":50.2,"v":57365},{"d":"2015-06-26","o":50,"h":50.6,"l":48,"c":48.2,"v":80180},{"d":"2015-06-29","o":47,"h":48.2,"l":45.6,"c":46.2,"v":71740},{"d":"2015-06-30","o":46.4,"h":49.8,"l":46.2,"c":49.2,"v":59005},{"d":"2015-07-01","o":49.4,"h":50.6,"l":48,"c":49,"v":70665},{"d":"2015-07-02","o":48.8,"h":50.6,"l":48.4,"c":50.4,"v":81635},{"d":"2015-07-06","o":49.6,"h":51,"l":49,"c":50,"v":82550},{"d":"2015-07-07","o":49.6,"h":49.8,"l":46.8,"c":49.2,"v":98610},{"d":"2015-07-08","o":49,"h":49,"l":45.2,"c":45.4,"v":157405},{"d":"2015-07-09","o":46.6,"h":48.2,"l":46,"c":47.8,"v":64215},{"d":"2015-07-10","o":47.8,"h":50.6,"l":47.8,"c":48.2,"v":80090},{"d":"2015-07-13","o":48.4,"h":49.6,"l":48,"c":48.2,"v":35850},{"d":"2015-07-14","o":48.6,"h":50.4,"l":48.2,"c":49.8,"v":90910},{"d":"2015-07-15","o":49.2,"h":50.6,"l":47,"c":47.6,"v":62100},{"d":"2015-07-16","o":48,"h":49.6,"l":47.8,"c":48.8,"v":28000},{"d":"2015-07-17","o":48.4,"h":48.6,"l":47.2,"c":48,"v":23525},{"d":"2015-07-20","o":47.8,"h":49,"l":47.2,"c":47.8,"v":34630},{"d":"2015-07-21","o":47.8,"h":48.6,"l":46,"c":47.6,"v":50055},{"d":"2015-07-22","o":46.6,"h":48.4,"l":46.4,"c":46.8,"v":35630},{"d":"2015-07-23","o":47,"h":48.4,"l":44,"c":44.8,"v":91170},{"d":"2015-07-24","o":44.2,"h":45.2,"l":42.6,"c":43.2,"v":69915},{"d":"2015-07-27","o":43.4,"h":43.6,"l":40.8,"c":43.2,"v":43570},{"d":"2015-07-28","o":42.4,"h":43.8,"l":41.8,"c":43,"v":29950},{"d":"2015-07-29","o":42.8,"h":45.2,"l":42.6,"c":43.6,"v":29370},{"d":"2015-07-30","o":43,"h":44.8,"l":42,"c":44,"v":28550},{"d":"2015-07-31","o":44.4,"h":46,"l":43.6,"c":45.2,"v":34595},{"d":"2015-08-03","o":44.8,"h":46,"l":43.4,"c":44,"v":44575},{"d":"2015-08-04","o":44.2,"h":45.2,"l":43.6,"c":44,"v":21900},{"d":"2015-08-05","o":43.8,"h":44.4,"l":41,"c":41.8,"v":103145},{"d":"2015-08-06","o":41.2,"h":42.4,"l":40,"c":40.8,"v":70690},{"d":"2015-08-07","o":41.8,"h":51.8,"l":41.6,"c":46.6,"v":679060},{"d":"2015-08-10","o":49,"h":49,"l":45.2,"c":47,"v":106695},{"d":"2015-08-11","o":47,"h":47.8,"l":45,"c":45.8,"v":85200},{"d":"2015-08-12","o":46,"h":47.4,"l":44.4,"c":46.4,"v":81215},{"d":"2015-08-13","o":46,"h":47.4,"l":45.8,"c":46.4,"v":39205},{"d":"2015-08-14","o":46.8,"h":48,"l":46.2,"c":46.8,"v":38870},{"d":"2015-08-17","o":46.8,"h":47.4,"l":45.8,"c":46.2,"v":41820},{"d":"2015-08-18","o":45.8,"h":46.8,"l":44.6,"c":44.8,"v":52555},{"d":"2015-08-19","o":44.8,"h":45,"l":43,"c":43.4,"v":151100},{"d":"2015-08-20","o":43,"h":43.6,"l":39.8,"c":40.6,"v":126160},{"d":"2015-08-21","o":40.4,"h":41.8,"l":39.2,"c":40.6,"v":57630},{"d":"2015-08-24","o":38,"h":41.6,"l":31.6,"c":39.4,"v":93225},{"d":"2015-08-25","o":40.2,"h":41.2,"l":38.6,"c":38.8,"v":162295},{"d":"2015-08-26","o":39.4,"h":39.8,"l":36.8,"c":38,"v":84945},{"d":"2015-08-27","o":38.8,"h":42.8,"l":38.6,"c":41.8,"v":123890},{"d":"2015-08-28","o":41.2,"h":46.8,"l":40.6,"c":44.6,"v":121615},{"d":"2015-08-31","o":44.2,"h":46.8,"l":44,"c":44.2,"v":80270},{"d":"2015-09-01","o":43.2,"h":45,"l":42,"c":42.4,"v":77500},{"d":"2015-09-02","o":43.6,"h":46.8,"l":42,"c":46.4,"v":122710},{"d":"2015-09-03","o":46,"h":46.8,"l":44.4,"c":45.8,"v":96330},{"d":"2015-09-04","o":44.6,"h":47.8,"l":44.6,"c":47,"v":56925},{"d":"2015-09-08","o":47.8,"h":48,"l":46.8,"c":47.6,"v":106130},{"d":"2015-09-09","o":47.8,"h":48,"l":46.4,"c":46.8,"v":48805},{"d":"2015-09-10","o":46.8,"h":48.6,"l":45.6,"c":47.8,"v":68005},{"d":"2015-09-11","o":47.4,"h":49.6,"l":47.2,"c":49.2,"v":55760},{"d":"2015-09-14","o":49.8,"h":50,"l":47,"c":48.2,"v":42645},{"d":"2015-09-15","o":48.4,"h":49.4,"l":47.2,"c":47.4,"v":71430},{"d":"2015-09-16","o":47.4,"h":49.2,"l":47.4,"c":48.8,"v":66165},{"d":"2015-09-17","o":49.2,"h":49.8,"l":48.2,"c":48.2,"v":80990},{"d":"2015-09-18","o":47.4,"h":49.4,"l":47.4,"c":49.2,"v":40590},{"d":"2015-09-21","o":49.2,"h":49.2,"l":46.4,"c":46.8,"v":78310},{"d":"2015-09-22","o":46,"h":47,"l":45.6,"c":46.4,"v":112930},{"d":"2015-09-23","o":46,"h":47.4,"l":45,"c":45.8,"v":27040},{"d":"2015-09-24","o":45.2,"h":46.6,"l":44.6,"c":44.8,"v":40810},{"d":"2015-09-25","o":44.8,"h":45.4,"l":43,"c":44,"v":62620},{"d":"2015-09-28","o":42.8,"h":43.2,"l":39.8,"c":40.8,"v":98575},{"d":"2015-09-29","o":40.8,"h":41.8,"l":38.4,"c":38.4,"v":67065},{"d":"2015-09-30","o":39.4,"h":40,"l":37.8,"c":38.6,"v":61630},{"d":"2015-10-01","o":38.8,"h":40.2,"l":38,"c":39.6,"v":68385},{"d":"2015-10-02","o":39.2,"h":41.8,"l":39.2,"c":41.2,"v":57685},{"d":"2015-10-05","o":40.6,"h":42.6,"l":40,"c":41,"v":39140},{"d":"2015-10-06","o":40.8,"h":41.6,"l":39.8,"c":40.8,"v":30110},{"d":"2015-10-07","o":40.6,"h":42.2,"l":39.8,"c":40,"v":80880},{"d":"2015-10-08","o":39.8,"h":40.8,"l":39.4,"c":40.8,"v":37865},{"d":"2015-10-09","o":40.6,"h":42,"l":40.2,"c":41.6,"v":25805},{"d":"2015-10-12","o":41.6,"h":41.6,"l":39.6,"c":39.6,"v":38840},{"d":"2015-10-13","o":39.6,"h":41.4,"l":39,"c":39,"v":31480},{"d":"2015-10-14","o":38.8,"h":39.8,"l":38,"c":39,"v":46525},{"d":"2015-10-15","o":39.4,"h":40.2,"l":38.8,"c":40,"v":40765},{"d":"2015-10-16","o":40.2,"h":41,"l":39.4,"c":39.8,"v":21450},{"d":"2015-10-19","o":39,"h":40.2,"l":38.4,"c":39.6,"v":58540},{"d":"2015-10-20","o":39.2,"h":40,"l":38.6,"c":39.2,"v":27725},{"d":"2015-10-21","o":39,"h":39.6,"l":38,"c":38.6,"v":39595},{"d":"2015-10-22","o":38.8,"h":39,"l":37.2,"c":37.8,"v":47200},{"d":"2015-10-23","o":37.6,"h":39,"l":37.4,"c":37.6,"v":48360},{"d":"2015-10-26","o":37.6,"h":37.8,"l":36.4,"c":36.6,"v":60045},{"d":"2015-10-27","o":36.6,"h":37,"l":36.2,"c":36.4,"v":37235},{"d":"2015-10-28","o":36.4,"h":39.8,"l":35.8,"c":39,"v":129585},{"d":"2015-10-29","o":38.4,"h":40.8,"l":37,"c":37.8,"v":100675},{"d":"2015-10-30","o":37.8,"h":38.8,"l":37,"c":38,"v":54045},{"d":"2015-11-02","o":38,"h":41,"l":38,"c":40.2,"v":58050},{"d":"2015-11-03","o":40.2,"h":41.4,"l":39.2,"c":39.2,"v":56170},{"d":"2015-11-04","o":39,"h":40.8,"l":38.2,"c":39.4,"v":65920},{"d":"2015-11-05","o":39.8,"h":40,"l":38,"c":39.6,"v":46085},{"d":"2015-11-06","o":39.2,"h":41,"l":38.6,"c":40.8,"v":49640},{"d":"2015-11-09","o":41.2,"h":43.8,"l":41,"c":42.2,"v":130105},{"d":"2015-11-10","o":43.2,"h":43.4,"l":40.4,"c":41.4,"v":87525},{"d":"2015-11-11","o":41.8,"h":42.4,"l":40.2,"c":40.6,"v":41110},{"d":"2015-11-12","o":40.6,"h":41.4,"l":39,"c":39.8,"v":76190},{"d":"2015-11-13","o":39.8,"h":41,"l":39,"c":40.4,"v":19855},{"d":"2015-11-16","o":40.6,"h":40.8,"l":37.8,"c":38.6,"v":63510},{"d":"2015-11-17","o":39.2,"h":39.8,"l":37.4,"c":38.6,"v":34960},{"d":"2015-11-18","o":39,"h":40,"l":37.6,"c":39,"v":37990},{"d":"2015-11-19","o":38.6,"h":40.2,"l":38.6,"c":40,"v":80200},{"d":"2015-11-20","o":39.4,"h":40.2,"l":38.8,"c":39.2,"v":67510},{"d":"2015-11-23","o":39.4,"h":40.4,"l":39,"c":39.6,"v":87655},{"d":"2015-11-24","o":39.6,"h":40.4,"l":38.4,"c":39.8,"v":114225},{"d":"2015-11-25","o":39.8,"h":42.2,"l":39.4,"c":41.4,"v":233560},{"d":"2015-11-27","o":41,"h":42.2,"l":41,"c":42.2,"v":36170},{"d":"2015-11-30","o":42.2,"h":43,"l":40.4,"c":41.6,"v":117220},{"d":"2015-12-01","o":41.6,"h":42,"l":40.8,"c":41,"v":56605},{"d":"2015-12-02","o":41,"h":42.8,"l":40.6,"c":41.4,"v":48270},{"d":"2015-12-03","o":42,"h":42.4,"l":40.6,"c":41,"v":40195},{"d":"2015-12-04","o":41,"h":41.4,"l":39.6,"c":40,"v":39725},{"d":"2015-12-07","o":39.4,"h":40,"l":37.2,"c":37.4,"v":87675},{"d":"2015-12-08","o":37.6,"h":38.2,"l":36.8,"c":36.8,"v":69340},{"d":"2015-12-09","o":37.4,"h":37.8,"l":36,"c":37,"v":114360},{"d":"2015-12-10","o":37.6,"h":39.4,"l":37.2,"c":38.6,"v":57320},{"d":"2015-12-11","o":38.2,"h":38.8,"l":37,"c":37.4,"v":45505},{"d":"2015-12-14","o":37.8,"h":37.8,"l":36.8,"c":37,"v":45640},{"d":"2015-12-15","o":37.4,"h":39.4,"l":37.4,"c":39,"v":31320},{"d":"2015-12-16","o":38.8,"h":41.2,"l":38.8,"c":40.8,"v":74420},{"d":"2015-12-17","o":40.8,"h":41,"l":37.6,"c":38.8,"v":122035},{"d":"2015-12-18","o":39.6,"h":39.8,"l":38,"c":38,"v":311790},{"d":"2015-12-21","o":38.2,"h":38.6,"l":37.8,"c":38.2,"v":44495},{"d":"2015-12-22","o":38.6,"h":38.6,"l":37.4,"c":37.6,"v":40940},{"d":"2015-12-23","o":37.6,"h":39,"l":37.4,"c":38.4,"v":50215},{"d":"2015-12-24","o":38.4,"h":39,"l":38,"c":38.4,"v":21385},{"d":"2015-12-28","o":38,"h":38.4,"l":37.2,"c":37.2,"v":29670},{"d":"2015-12-29","o":37.2,"h":37.6,"l":37,"c":37.6,"v":41155},{"d":"2015-12-30","o":37.6,"h":38,"l":36.8,"c":37,"v":26925},{"d":"2015-12-31","o":37,"h":38.2,"l":36.6,"c":37.8,"v":45095},{"d":"2016-01-04","o":37.2,"h":37.6,"l":35,"c":36.2,"v":110310},{"d":"2016-01-05","o":36,"h":37.4,"l":35.2,"c":36.8,"v":37305},{"d":"2016-01-06","o":35.8,"h":36,"l":34.6,"c":34.8,"v":39255},{"d":"2016-01-07","o":34,"h":34.6,"l":32.8,"c":33.8,"v":60470},{"d":"2016-01-08","o":34.2,"h":34.8,"l":31.8,"c":32.6,"v":51485},{"d":"2016-01-11","o":33.2,"h":34.4,"l":30.4,"c":31,"v":105630},{"d":"2016-01-12","o":32,"h":32.8,"l":30.4,"c":31,"v":31665},{"d":"2016-01-13","o":31,"h":31.8,"l":30.4,"c":30.4,"v":242045},{"d":"2016-01-14","o":30.4,"h":31.8,"l":29.6,"c":31.2,"v":68825},{"d":"2016-01-15","o":30.6,"h":30.6,"l":29.6,"c":30,"v":64080},{"d":"2016-01-19","o":29.8,"h":30,"l":27.8,"c":28.4,"v":113035},{"d":"2016-01-20","o":27.6,"h":30.2,"l":27.2,"c":30.2,"v":127150},{"d":"2016-01-21","o":30.2,"h":32,"l":29.8,"c":31,"v":29655},{"d":"2016-01-22","o":32,"h":32.8,"l":31.2,"c":32.4,"v":33060},{"d":"2016-01-25","o":32.4,"h":34.2,"l":31.6,"c":31.6,"v":22735},{"d":"2016-01-26","o":31.8,"h":32.8,"l":30.6,"c":31.8,"v":20255},{"d":"2016-01-27","o":32,"h":32.4,"l":30.8,"c":30.8,"v":22945},{"d":"2016-01-28","o":31.6,"h":31.6,"l":27.6,"c":28.2,"v":88530},{"d":"2016-01-29","o":28.6,"h":29,"l":25.4,"c":27.2,"v":88655},{"d":"2016-02-01","o":27,"h":30,"l":26.4,"c":28,"v":58315},{"d":"2016-02-02","o":28,"h":28.8,"l":27.2,"c":27.4,"v":24610},{"d":"2016-02-03","o":28.6,"h":29,"l":26.4,"c":27.2,"v":41615},{"d":"2016-02-04","o":27.2,"h":30.2,"l":27,"c":29,"v":59125},{"d":"2016-02-05","o":29.2,"h":30.2,"l":27.2,"c":27.6,"v":32745},{"d":"2016-02-08","o":27.2,"h":28,"l":25.6,"c":26,"v":48640},{"d":"2016-02-09","o":26,"h":27.2,"l":25,"c":25.6,"v":22370},{"d":"2016-02-10","o":26,"h":27,"l":26,"c":26.4,"v":23345},{"d":"2016-02-11","o":26,"h":26.4,"l":24.8,"c":25.4,"v":46695},{"d":"2016-02-12","o":25.4,"h":26.2,"l":25,"c":25.4,"v":40605},{"d":"2016-02-16","o":25.2,"h":27,"l":25.2,"c":26.4,"v":58260},{"d":"2016-02-17","o":27,"h":27.8,"l":26.8,"c":27.8,"v":34270},{"d":"2016-02-18","o":28.4,"h":29.4,"l":26.6,"c":26.8,"v":21030},{"d":"2016-02-19","o":27,"h":27.8,"l":26.4,"c":27.2,"v":18020},{"d":"2016-02-22","o":27.4,"h":29,"l":27.2,"c":28.6,"v":21750},{"d":"2016-02-23","o":28,"h":28.8,"l":27.4,"c":27.4,"v":20350},{"d":"2016-02-24","o":27.4,"h":28.6,"l":26.8,"c":28.6,"v":24235},{"d":"2016-02-25","o":30.8,"h":31,"l":28.2,"c":28.2,"v":46270},{"d":"2016-02-26","o":28.6,"h":29,"l":27.8,"c":29,"v":36475},{"d":"2016-02-29","o":29.4,"h":30,"l":28.8,"c":29.2,"v":25305},{"d":"2016-03-01","o":29.2,"h":29.8,"l":28.4,"c":29.6,"v":26355},{"d":"2016-03-02","o":29.8,"h":30.4,"l":29.6,"c":30.2,"v":27150},{"d":"2016-03-03","o":30.4,"h":30.6,"l":29.8,"c":30,"v":27780},{"d":"2016-03-04","o":29.8,"h":31.4,"l":29.8,"c":30.6,"v":20995},{"d":"2016-03-07","o":30.6,"h":31.6,"l":30.4,"c":31.4,"v":35065},{"d":"2016-03-08","o":31.4,"h":32.2,"l":30.8,"c":31,"v":23430},{"d":"2016-03-09","o":34,"h":34,"l":32.4,"c":32.4,"v":81880},{"d":"2016-03-10","o":33.2,"h":34,"l":30.4,"c":30.6,"v":65510},{"d":"2016-03-11","o":30.8,"h":32.4,"l":30.6,"c":32.4,"v":25845},{"d":"2016-03-14","o":32.2,"h":33,"l":31.6,"c":32.6,"v":18530},{"d":"2016-03-15","o":32.4,"h":32.6,"l":29.2,"c":29.8,"v":62170},{"d":"2016-03-16","o":30,"h":31.4,"l":29,"c":29.2,"v":31320},{"d":"2016-03-17","o":28.8,"h":30.2,"l":27.4,"c":27.8,"v":65975},{"d":"2016-03-18","o":28,"h":29,"l":27.6,"c":28.8,"v":63365},{"d":"2016-03-21","o":29,"h":30.6,"l":28.6,"c":30.4,"v":41065},{"d":"2016-03-22","o":29.8,"h":30.6,"l":29.6,"c":30.2,"v":19755},{"d":"2016-03-23","o":30.2,"h":30.8,"l":28.8,"c":29,"v":25325},{"d":"2016-03-24","o":29,"h":29.2,"l":28,"c":29,"v":24635},{"d":"2016-03-28","o":29.2,"h":29.6,"l":28.4,"c":28.6,"v":14710},{"d":"2016-03-29","o":28.8,"h":30,"l":28.2,"c":29.8,"v":18670},{"d":"2016-03-30","o":29.6,"h":31.6,"l":29.6,"c":30,"v":30370},{"d":"2016-03-31","o":30.2,"h":30.6,"l":28.8,"c":30.6,"v":96270},{"d":"2016-04-01","o":30.2,"h":31.8,"l":29,"c":31.6,"v":34865},{"d":"2016-04-04","o":31.6,"h":32.4,"l":31,"c":32,"v":30210},{"d":"2016-04-05","o":31.6,"h":32.2,"l":31,"c":31.6,"v":26145},{"d":"2016-04-06","o":31.8,"h":32.2,"l":31,"c":32.2,"v":41140},{"d":"2016-04-07","o":32.6,"h":34.8,"l":32.4,"c":34,"v":213915},{"d":"2016-04-08","o":34,"h":35.2,"l":33,"c":34.2,"v":31810},{"d":"2016-04-11","o":34.2,"h":35,"l":34,"c":34.2,"v":36755},{"d":"2016-04-12","o":34,"h":35,"l":33.2,"c":34.6,"v":21405},{"d":"2016-04-13","o":34.4,"h":35.2,"l":34.2,"c":34.8,"v":25580},{"d":"2016-04-14","o":35,"h":35.6,"l":34.6,"c":35.2,"v":17195},{"d":"2016-04-15","o":35.4,"h":35.4,"l":34.4,"c":34.6,"v":28870},{"d":"2016-04-18","o":34.8,"h":35.6,"l":34.4,"c":35.6,"v":22880},{"d":"2016-04-19","o":35.6,"h":36.6,"l":34.6,"c":35,"v":44075},{"d":"2016-04-20","o":35.2,"h":36,"l":35,"c":35.2,"v":28215},{"d":"2016-04-21","o":35.6,"h":37,"l":35,"c":37,"v":60450},{"d":"2016-04-22","o":38,"h":38,"l":36.6,"c":37.6,"v":34440},{"d":"2016-04-25","o":38,"h":38.2,"l":37,"c":38,"v":32565},{"d":"2016-04-26","o":38.4,"h":38.6,"l":36.4,"c":37,"v":47845},{"d":"2016-04-27","o":37.4,"h":37.8,"l":36.8,"c":37,"v":31355},{"d":"2016-04-28","o":37,"h":39.2,"l":36.4,"c":37,"v":47880},{"d":"2016-04-29","o":37,"h":37.8,"l":36.4,"c":36.6,"v":42860},{"d":"2016-05-02","o":36.6,"h":38.8,"l":36.6,"c":38.8,"v":37945},{"d":"2016-05-03","o":39.2,"h":39.8,"l":37.2,"c":38,"v":54240},{"d":"2016-05-04","o":37.6,"h":38.4,"l":36,"c":36,"v":52215},{"d":"2016-05-05","o":35,"h":35.6,"l":32,"c":33,"v":79805},{"d":"2016-05-06","o":33,"h":33.6,"l":30,"c":30.4,"v":74485},{"d":"2016-05-09","o":30,"h":33.6,"l":30,"c":32.6,"v":54630},{"d":"2016-05-10","o":32.4,"h":32.8,"l":30.8,"c":32.4,"v":20955},{"d":"2016-05-11","o":32,"h":32.8,"l":31.2,"c":31.4,"v":24440},{"d":"2016-05-12","o":31.8,"h":32.4,"l":30,"c":31,"v":34220},{"d":"2016-05-13","o":30.8,"h":33.2,"l":30.6,"c":32.2,"v":32610},{"d":"2016-05-16","o":32.8,"h":33.6,"l":32,"c":33.4,"v":19965},{"d":"2016-05-17","o":33.2,"h":35.2,"l":33,"c":33.6,"v":32585},{"d":"2016-05-18","o":33.4,"h":35,"l":33.2,"c":34,"v":17515},{"d":"2016-05-19","o":33.8,"h":34.4,"l":33.2,"c":33.6,"v":15805},{"d":"2016-05-20","o":33.8,"h":36.6,"l":33.6,"c":34.4,"v":67400},{"d":"2016-05-23","o":34.8,"h":37,"l":34.6,"c":36.4,"v":43205},{"d":"2016-05-24","o":36.4,"h":37,"l":35.4,"c":36.6,"v":29510},{"d":"2016-05-25","o":36.6,"h":37.4,"l":35.8,"c":37,"v":28005},{"d":"2016-05-26","o":37,"h":37.4,"l":36,"c":36.6,"v":31020},{"d":"2016-05-27","o":36.8,"h":37.2,"l":36,"c":37.2,"v":23140},{"d":"2016-05-31","o":37.6,"h":42.6,"l":37.4,"c":41.6,"v":271880},{"d":"2016-06-01","o":42.8,"h":42.8,"l":40.2,"c":41.6,"v":98170},{"d":"2016-06-02","o":41.8,"h":45,"l":41.4,"c":44.4,"v":124155},{"d":"2016-06-03","o":44,"h":45.6,"l":42,"c":44.6,"v":115775},{"d":"2016-06-06","o":45,"h":45.8,"l":43.6,"c":45.6,"v":66055},{"d":"2016-06-07","o":45.6,"h":47,"l":43.8,"c":46.2,"v":88190},{"d":"2016-06-08","o":47,"h":47,"l":44,"c":45.4,"v":70880},{"d":"2016-06-09","o":45.4,"h":45.8,"l":43.4,"c":44.2,"v":49540},{"d":"2016-06-10","o":43.8,"h":44,"l":42,"c":42.4,"v":53795},{"d":"2016-06-13","o":42.4,"h":43.4,"l":41.2,"c":42.6,"v":53430},{"d":"2016-06-14","o":42,"h":43.6,"l":42,"c":42.4,"v":43230},{"d":"2016-06-15","o":42,"h":43.4,"l":41.6,"c":42.4,"v":33830},{"d":"2016-06-16","o":42.2,"h":42.8,"l":41,"c":42.4,"v":37520},{"d":"2016-06-17","o":42.6,"h":43,"l":40.4,"c":41,"v":40715},{"d":"2016-06-20","o":42,"h":42.6,"l":41,"c":42,"v":18315},{"d":"2016-06-21","o":41.6,"h":42.2,"l":40.4,"c":41,"v":43975},{"d":"2016-06-22","o":41,"h":43,"l":40.6,"c":41.2,"v":35615},{"d":"2016-06-23","o":41.4,"h":42.6,"l":41,"c":42,"v":25330},{"d":"2016-06-24","o":40.8,"h":41,"l":38.8,"c":40,"v":57305},{"d":"2016-06-27","o":39.8,"h":40.2,"l":38,"c":39.4,"v":79435},{"d":"2016-06-28","o":40,"h":42.6,"l":40,"c":42.2,"v":150250},{"d":"2016-06-29","o":42.4,"h":43.8,"l":42.4,"c":43.4,"v":109510},{"d":"2016-06-30","o":43,"h":43.8,"l":42.2,"c":43.2,"v":43545},{"d":"2016-07-01","o":43.2,"h":43.8,"l":42.2,"c":43.8,"v":41195},{"d":"2016-07-05","o":43,"h":43.8,"l":42.8,"c":43.4,"v":31435},{"d":"2016-07-06","o":42.8,"h":44,"l":42.6,"c":42.8,"v":51545},{"d":"2016-07-07","o":42.8,"h":44,"l":42.6,"c":43.4,"v":46305},{"d":"2016-07-08","o":43.6,"h":44,"l":43,"c":43.8,"v":46580},{"d":"2016-07-11","o":43.6,"h":46,"l":43,"c":43.8,"v":67895},{"d":"2016-07-12","o":43.6,"h":44.8,"l":43.2,"c":44.4,"v":40175},{"d":"2016-07-13","o":44.8,"h":46,"l":44.6,"c":44.8,"v":49190},{"d":"2016-07-14","o":44.8,"h":46,"l":44.2,"c":45,"v":39160},{"d":"2016-07-15","o":45.2,"h":46.4,"l":45,"c":46.2,"v":43010},{"d":"2016-07-18","o":46.2,"h":47.6,"l":46.2,"c":46.6,"v":42305},{"d":"2016-07-19","o":46,"h":47.2,"l":45,"c":45.8,"v":39050},{"d":"2016-07-20","o":45.8,"h":47,"l":45.2,"c":46.6,"v":24335},{"d":"2016-07-21","o":46.6,"h":47.8,"l":46,"c":46.6,"v":36190},{"d":"2016-07-22","o":46.6,"h":47.6,"l":46.2,"c":47,"v":15315},{"d":"2016-07-25","o":47,"h":47.8,"l":47,"c":47.6,"v":27095},{"d":"2016-07-26","o":47.2,"h":47.8,"l":46.6,"c":47.4,"v":67200},{"d":"2016-07-27","o":47.6,"h":47.8,"l":47,"c":47.6,"v":25545},{"d":"2016-07-28","o":47.6,"h":47.8,"l":43.8,"c":47.8,"v":94160},{"d":"2016-07-29","o":47.8,"h":55,"l":47.4,"c":53,"v":576120},{"d":"2016-08-01","o":54.4,"h":60,"l":53,"c":58.2,"v":581020},{"d":"2016-08-02","o":58.8,"h":63.8,"l":58.4,"c":63.6,"v":833065},{"d":"2016-08-03","o":64.2,"h":67.2,"l":62.6,"c":66.4,"v":765645},{"d":"2016-08-04","o":63,"h":66.8,"l":59,"c":65.6,"v":445930},{"d":"2016-08-05","o":65.2,"h":68.6,"l":65.2,"c":66.6,"v":177850},{"d":"2016-08-08","o":67.2,"h":69.2,"l":60.4,"c":63.8,"v":181475},{"d":"2016-08-09","o":63.6,"h":67,"l":63.4,"c":66.6,"v":92435},{"d":"2016-08-10","o":67.4,"h":68.6,"l":65.2,"c":66.4,"v":134145},{"d":"2016-08-11","o":59.6,"h":62.4,"l":58.2,"c":61.4,"v":548415},{"d":"2016-08-12","o":61,"h":62.4,"l":60.4,"c":61.4,"v":363025},{"d":"2016-08-15","o":62.4,"h":64,"l":61.6,"c":63.4,"v":144015},{"d":"2016-08-16","o":63.4,"h":63.8,"l":61.8,"c":62,"v":74415},{"d":"2016-08-17","o":61.8,"h":63.4,"l":61,"c":61.4,"v":103115},{"d":"2016-08-18","o":61.4,"h":63,"l":61.2,"c":61.8,"v":91840},{"d":"2016-08-19","o":62.2,"h":66.4,"l":61.6,"c":63.2,"v":211685},{"d":"2016-08-22","o":63,"h":65.8,"l":62.8,"c":63,"v":239720},{"d":"2016-08-23","o":63.6,"h":65,"l":63.2,"c":63.6,"v":119950},{"d":"2016-08-24","o":64,"h":65,"l":60.4,"c":61.4,"v":211025},{"d":"2016-08-25","o":61.6,"h":62.4,"l":59.6,"c":61.4,"v":118785},{"d":"2016-08-26","o":61.6,"h":62,"l":60.2,"c":61.6,"v":133665},{"d":"2016-08-29","o":61.4,"h":61.4,"l":58.6,"c":59.8,"v":151030},{"d":"2016-08-30","o":60,"h":60.4,"l":54.8,"c":55.8,"v":271615},{"d":"2016-08-31","o":56.6,"h":58,"l":55.4,"c":56,"v":307560},{"d":"2016-09-01","o":56.8,"h":57.2,"l":54.6,"c":55.8,"v":212380},{"d":"2016-09-02","o":56.6,"h":59.2,"l":55.2,"c":58.4,"v":256390},{"d":"2016-09-06","o":59,"h":61.4,"l":59,"c":59.8,"v":202380},{"d":"2016-09-07","o":60,"h":63.4,"l":59.4,"c":62.6,"v":289030},{"d":"2016-09-08","o":63,"h":68.8,"l":62.8,"c":67,"v":335460},{"d":"2016-09-09","o":68.4,"h":68.6,"l":63,"c":63.4,"v":225825},{"d":"2016-09-12","o":56.8,"h":60,"l":55.8,"c":59,"v":392685},{"d":"2016-09-13","o":57,"h":57.6,"l":55.8,"c":56.8,"v":167280},{"d":"2016-09-14","o":56.6,"h":58.4,"l":54,"c":54.6,"v":234940},{"d":"2016-09-15","o":54.8,"h":55,"l":53.2,"c":54.2,"v":112920},{"d":"2016-09-16","o":54.4,"h":54.6,"l":52.6,"c":53.4,"v":143065},{"d":"2016-09-19","o":53.8,"h":54.2,"l":51.2,"c":51.4,"v":144000},{"d":"2016-09-20","o":51.4,"h":53.8,"l":51.4,"c":53,"v":118960},{"d":"2016-09-21","o":53,"h":54.8,"l":52.8,"c":54.4,"v":96830},{"d":"2016-09-22","o":55,"h":55.6,"l":53.8,"c":54,"v":70040},{"d":"2016-09-23","o":53.4,"h":59.4,"l":53,"c":58.8,"v":209850},{"d":"2016-09-26","o":58.8,"h":63,"l":58.6,"c":62.4,"v":508935},{"d":"2016-09-27","o":62.8,"h":66.2,"l":62.4,"c":65,"v":408555},{"d":"2016-09-28","o":65.4,"h":66.2,"l":61.4,"c":64.8,"v":227285},{"d":"2016-09-29","o":64.6,"h":65.4,"l":62.2,"c":62.6,"v":87540},{"d":"2016-09-30","o":63.4,"h":65,"l":62.6,"c":63.8,"v":123010},{"d":"2016-10-03","o":64,"h":64.8,"l":62,"c":64,"v":125010},{"d":"2016-10-04","o":63.8,"h":64.8,"l":63.2,"c":64,"v":77980},{"d":"2016-10-05","o":65,"h":66,"l":63.4,"c":64.2,"v":129990},{"d":"2016-10-06","o":63.8,"h":64.2,"l":62.4,"c":63.2,"v":69620},{"d":"2016-10-07","o":63,"h":63.8,"l":61.2,"c":62.6,"v":57225},{"d":"2016-10-10","o":62.8,"h":64.2,"l":62.8,"c":63.6,"v":65685},{"d":"2016-10-11","o":63,"h":63.8,"l":62,"c":62.6,"v":82495},{"d":"2016-10-12","o":62.6,"h":63.2,"l":59.8,"c":59.8,"v":103370},{"d":"2016-10-13","o":59.4,"h":60.4,"l":58.6,"c":59.8,"v":130505},{"d":"2016-10-14","o":60,"h":60.4,"l":58.8,"c":59.2,"v":116315},{"d":"2016-10-17","o":59.8,"h":61,"l":58.6,"c":59.8,"v":76135},{"d":"2016-10-18","o":60,"h":61.4,"l":59.6,"c":60,"v":159315},{"d":"2016-10-19","o":61.8,"h":62.2,"l":60,"c":61.2,"v":233925},{"d":"2016-10-20","o":61,"h":63.2,"l":60.4,"c":63.2,"v":111475},{"d":"2016-10-21","o":63.2,"h":64.6,"l":62,"c":64,"v":122515},{"d":"2016-10-24","o":65,"h":66,"l":64.2,"c":65.8,"v":145555},{"d":"2016-10-25","o":66,"h":67.6,"l":64.6,"c":65.8,"v":126795},{"d":"2016-10-26","o":65.2,"h":69,"l":64.2,"c":69,"v":263785},{"d":"2016-10-27","o":70,"h":73,"l":67,"c":68.2,"v":305000},{"d":"2016-10-28","o":67.4,"h":68,"l":61.8,"c":64.6,"v":348110},{"d":"2016-10-31","o":64.4,"h":64.8,"l":62.4,"c":62.4,"v":69935},{"d":"2016-11-01","o":62.2,"h":65.6,"l":60,"c":63.6,"v":85020},{"d":"2016-11-02","o":63,"h":63.2,"l":60.6,"c":62,"v":135560},{"d":"2016-11-03","o":62,"h":65,"l":55,"c":55,"v":336040},{"d":"2016-11-04","o":56.8,"h":58,"l":55.2,"c":56.2,"v":103540},{"d":"2016-11-07","o":57,"h":60.6,"l":56.6,"c":58.8,"v":111490},{"d":"2016-11-08","o":59,"h":59.6,"l":57,"c":58.4,"v":57155},{"d":"2016-11-09","o":58.8,"h":63,"l":58.8,"c":62.2,"v":200410},{"d":"2016-11-10","o":63.4,"h":63.8,"l":60.4,"c":61.6,"v":111045},{"d":"2016-11-11","o":60.8,"h":64,"l":60.6,"c":63.2,"v":80360},{"d":"2016-11-14","o":63.6,"h":66.6,"l":62.6,"c":65.6,"v":110500},{"d":"2016-11-15","o":65.6,"h":69,"l":65.6,"c":68,"v":240030},{"d":"2016-11-16","o":68.4,"h":72.2,"l":68,"c":69,"v":220420},{"d":"2016-11-17","o":69,"h":71.2,"l":67,"c":68.4,"v":112740},{"d":"2016-11-18","o":68.6,"h":69,"l":66,"c":68.4,"v":108115},{"d":"2016-11-21","o":69.4,"h":70.4,"l":68,"c":69.4,"v":102835},{"d":"2016-11-22","o":70,"h":70.6,"l":67.2,"c":67.6,"v":101995},{"d":"2016-11-23","o":67.2,"h":69.2,"l":65.2,"c":69.2,"v":94370},{"d":"2016-11-25","o":68.8,"h":69,"l":67,"c":68.4,"v":37800},{"d":"2016-11-28","o":68,"h":68.2,"l":66.4,"c":66.8,"v":87115},{"d":"2016-11-29","o":67,"h":67.8,"l":66,"c":66.2,"v":76055},{"d":"2016-11-30","o":66.8,"h":67,"l":64.8,"c":64.8,"v":100400},{"d":"2016-12-01","o":64.6,"h":64.6,"l":61.2,"c":61.6,"v":113045},{"d":"2016-12-02","o":61.6,"h":64.6,"l":61.6,"c":63.4,"v":60285},{"d":"2016-12-05","o":63.6,"h":66,"l":62.6,"c":65.2,"v":61940},{"d":"2016-12-06","o":65.6,"h":66.4,"l":64,"c":66,"v":35695},{"d":"2016-12-07","o":65,"h":65.6,"l":62.6,"c":64.8,"v":64310},{"d":"2016-12-08","o":65,"h":65.6,"l":63,"c":65.2,"v":56155},{"d":"2016-12-09","o":65.2,"h":67.4,"l":64.4,"c":64.4,"v":69485},{"d":"2016-12-12","o":64.4,"h":65.6,"l":63.8,"c":64.4,"v":51515},{"d":"2016-12-13","o":64.8,"h":65.6,"l":63.8,"c":64.4,"v":51325},{"d":"2016-12-14","o":64.6,"h":65.2,"l":63,"c":63.8,"v":46235},{"d":"2016-12-15","o":64.2,"h":64.4,"l":63,"c":63.2,"v":49175},{"d":"2016-12-16","o":64,"h":64.8,"l":63.4,"c":64,"v":59755},{"d":"2016-12-19","o":64.4,"h":66,"l":62.6,"c":63.2,"v":99850},{"d":"2016-12-20","o":63.6,"h":64.2,"l":61.4,"c":62.4,"v":115405},{"d":"2016-12-21","o":62.6,"h":63.6,"l":60.6,"c":61,"v":57335},{"d":"2016-12-22","o":60.6,"h":61.8,"l":58.8,"c":59.8,"v":96765},{"d":"2016-12-23","o":59.6,"h":63,"l":59.6,"c":62.2,"v":132410},{"d":"2016-12-27","o":62,"h":63,"l":62,"c":62.2,"v":37505},{"d":"2016-12-28","o":62,"h":62.4,"l":61.2,"c":61.6,"v":33005},{"d":"2016-12-29","o":61.8,"h":62.4,"l":60.2,"c":60.2,"v":64710},{"d":"2016-12-30","o":60.8,"h":61.8,"l":60.2,"c":61.6,"v":72560},{"d":"2017-01-03","o":61.8,"h":62.8,"l":61,"c":61.8,"v":41950},{"d":"2017-01-04","o":61.4,"h":65,"l":61,"c":62.6,"v":93775},{"d":"2017-01-05","o":62.6,"h":63.4,"l":60.6,"c":61.2,"v":120290},{"d":"2017-01-06","o":62.6,"h":63,"l":60,"c":60,"v":87715},{"d":"2017-01-09","o":60.6,"h":62.4,"l":60.4,"c":61,"v":80475},{"d":"2017-01-10","o":61.2,"h":62.4,"l":60.4,"c":60.6,"v":56310},{"d":"2017-01-11","o":60.6,"h":61.4,"l":58,"c":59.8,"v":125160},{"d":"2017-01-12","o":59.4,"h":60.6,"l":58.4,"c":59.8,"v":92765},{"d":"2017-01-13","o":60,"h":60.6,"l":59.4,"c":60.4,"v":97420},{"d":"2017-01-17","o":59.8,"h":60,"l":58,"c":58.4,"v":71845},{"d":"2017-01-18","o":58.4,"h":59.4,"l":58,"c":58.4,"v":62045},{"d":"2017-01-19","o":58.2,"h":58.8,"l":57.6,"c":57.6,"v":62570},{"d":"2017-01-20","o":58.2,"h":59.4,"l":58,"c":59,"v":73295},{"d":"2017-01-23","o":59,"h":59.8,"l":57.6,"c":58,"v":59005},{"d":"2017-01-24","o":58.2,"h":58.6,"l":57.2,"c":57.8,"v":55525},{"d":"2017-01-25","o":58.4,"h":58.4,"l":57.2,"c":57.6,"v":55570},{"d":"2017-01-26","o":57.8,"h":58.4,"l":57.4,"c":57.8,"v":42035},{"d":"2017-01-27","o":58.2,"h":59,"l":57,"c":58.8,"v":52785},{"d":"2017-01-30","o":58.4,"h":58.4,"l":56.2,"c":57.4,"v":53060},{"d":"2017-01-31","o":57.2,"h":59.6,"l":56.8,"c":59.4,"v":70845},{"d":"2017-02-01","o":59.4,"h":60.6,"l":58,"c":59,"v":57245},{"d":"2017-02-02","o":59,"h":60,"l":58.2,"c":59.2,"v":52615},{"d":"2017-02-03","o":59.4,"h":62.6,"l":59.2,"c":62.6,"v":115740},{"d":"2017-02-06","o":62.8,"h":66.4,"l":62.8,"c":64.2,"v":111710},{"d":"2017-02-07","o":64.4,"h":66.8,"l":62.4,"c":66.4,"v":194960},{"d":"2017-02-08","o":67.8,"h":67.8,"l":65.2,"c":67,"v":102610},{"d":"2017-02-09","o":67,"h":68.2,"l":66,"c":68,"v":69200},{"d":"2017-02-10","o":68.4,"h":69.6,"l":67.4,"c":68,"v":125005},{"d":"2017-02-13","o":68,"h":68.6,"l":65.6,"c":66.4,"v":93220},{"d":"2017-02-14","o":66.4,"h":68.6,"l":66.4,"c":68.2,"v":77590},{"d":"2017-02-15","o":68,"h":70,"l":67.4,"c":69.4,"v":79830},{"d":"2017-02-16","o":70,"h":71.4,"l":69,"c":69.6,"v":116120},{"d":"2017-02-17","o":68.8,"h":70.4,"l":68.8,"c":70.2,"v":62890},{"d":"2017-02-21","o":71,"h":71.6,"l":69.6,"c":70,"v":65965},{"d":"2017-02-22","o":69.6,"h":70.4,"l":67.4,"c":67.6,"v":81680},{"d":"2017-02-23","o":67.8,"h":67.8,"l":63.2,"c":66.6,"v":122445},{"d":"2017-02-24","o":65.6,"h":68,"l":65.6,"c":66.4,"v":48545},{"d":"2017-02-27","o":66.4,"h":69,"l":65.8,"c":68.6,"v":86990},{"d":"2017-02-28","o":69,"h":71.4,"l":67.6,"c":68,"v":162200},{"d":"2017-03-01","o":68,"h":70,"l":66.2,"c":66.4,"v":106535},{"d":"2017-03-02","o":66,"h":66.4,"l":62.8,"c":63.4,"v":187635},{"d":"2017-03-03","o":63.4,"h":66.4,"l":63.4,"c":65.8,"v":72570},{"d":"2017-03-06","o":64.8,"h":65.4,"l":64,"c":65,"v":55010},{"d":"2017-03-07","o":65,"h":65.4,"l":63.8,"c":65,"v":44370},{"d":"2017-03-08","o":65.2,"h":67.8,"l":64.8,"c":65.4,"v":124320},{"d":"2017-03-09","o":65.8,"h":67,"l":64.6,"c":65.4,"v":89120},{"d":"2017-03-10","o":66.8,"h":66.8,"l":62.4,"c":63.4,"v":129135},{"d":"2017-03-13","o":63.4,"h":64.2,"l":62.6,"c":63.2,"v":88215},{"d":"2017-03-14","o":63.8,"h":63.8,"l":62,"c":62.6,"v":68775},{"d":"2017-03-15","o":62.2,"h":65.2,"l":62.2,"c":64.6,"v":93455},{"d":"2017-03-16","o":65,"h":65.8,"l":63.4,"c":65.2,"v":64870},{"d":"2017-03-17","o":65.2,"h":67.6,"l":64.8,"c":65.8,"v":90130},{"d":"2017-03-20","o":66,"h":67.2,"l":65,"c":66.8,"v":55685},{"d":"2017-03-21","o":66.6,"h":67.2,"l":63.2,"c":63.4,"v":95980},{"d":"2017-03-22","o":63.6,"h":65,"l":62.8,"c":63.6,"v":53165},{"d":"2017-03-23","o":63.6,"h":64.4,"l":62.6,"c":62.8,"v":63130},{"d":"2017-03-24","o":63.2,"h":64.6,"l":63,"c":63.8,"v":47390},{"d":"2017-03-27","o":63.4,"h":65.2,"l":62.8,"c":64.6,"v":48855},{"d":"2017-03-28","o":64.8,"h":65.6,"l":64.2,"c":64.2,"v":45340},{"d":"2017-03-29","o":64.4,"h":65.6,"l":64.2,"c":65,"v":48995},{"d":"2017-03-30","o":65,"h":65.4,"l":64.2,"c":64.8,"v":53050},{"d":"2017-03-31","o":64.4,"h":65.4,"l":63.6,"c":64,"v":49120},{"d":"2017-04-03","o":64.4,"h":64.6,"l":62,"c":62.4,"v":78335},{"d":"2017-04-04","o":62.6,"h":64.2,"l":62.6,"c":63,"v":49100},{"d":"2017-04-05","o":63,"h":63.6,"l":62,"c":62.2,"v":38655},{"d":"2017-04-06","o":62,"h":63.4,"l":61.4,"c":63,"v":44720},{"d":"2017-04-07","o":63.2,"h":63.6,"l":62.6,"c":63,"v":26145},{"d":"2017-04-10","o":63.4,"h":64.2,"l":62.2,"c":62.4,"v":32085},{"d":"2017-04-11","o":62.2,"h":63,"l":61.4,"c":62.6,"v":35245},{"d":"2017-04-12","o":62.6,"h":62.8,"l":61.6,"c":62,"v":30535},{"d":"2017-04-13","o":62,"h":63,"l":61.8,"c":62.2,"v":28625},{"d":"2017-04-17","o":62.4,"h":63.4,"l":62,"c":62.8,"v":27005},{"d":"2017-04-18","o":63,"h":64,"l":63,"c":63.2,"v":54010},{"d":"2017-04-19","o":63.2,"h":64.2,"l":63,"c":63.4,"v":36890},{"d":"2017-04-20","o":64,"h":64.6,"l":63.4,"c":63.6,"v":28935},{"d":"2017-04-21","o":63.6,"h":64,"l":62.6,"c":63.4,"v":33845},{"d":"2017-04-24","o":63.8,"h":64,"l":62.8,"c":63.4,"v":47245},{"d":"2017-04-25","o":63.4,"h":64.8,"l":62.6,"c":62.8,"v":131665},{"d":"2017-04-26","o":63,"h":64,"l":62.6,"c":62.8,"v":73595},{"d":"2017-04-27","o":62.8,"h":64,"l":62.4,"c":63.4,"v":65690},{"d":"2017-04-28","o":63.4,"h":64.4,"l":62.8,"c":63.2,"v":51760},{"d":"2017-05-01","o":63.2,"h":64,"l":62.6,"c":63.6,"v":31960},{"d":"2017-05-02","o":63.4,"h":63.8,"l":62.8,"c":63.4,"v":76230},{"d":"2017-05-03","o":63,"h":63,"l":59.6,"c":60.2,"v":227245},{"d":"2017-05-04","o":59.6,"h":60.8,"l":58.6,"c":59,"v":89765},{"d":"2017-05-05","o":59,"h":59.2,"l":57.2,"c":58,"v":85650},{"d":"2017-05-08","o":58.2,"h":58.6,"l":57.6,"c":57.8,"v":99680},{"d":"2017-05-09","o":58,"h":58.4,"l":57.2,"c":57.4,"v":41015},{"d":"2017-05-10","o":57.8,"h":59.2,"l":57,"c":58.6,"v":57885},{"d":"2017-05-11","o":58.8,"h":60.8,"l":58.2,"c":60.6,"v":89360},{"d":"2017-05-12","o":60,"h":60.8,"l":59.6,"c":60.4,"v":46980},{"d":"2017-05-15","o":60.8,"h":62.8,"l":60.4,"c":61.2,"v":63405},{"d":"2017-05-16","o":61,"h":61.6,"l":60,"c":60.2,"v":43040},{"d":"2017-05-17","o":59.6,"h":60.6,"l":59,"c":59.4,"v":82665},{"d":"2017-05-18","o":59.2,"h":60.4,"l":58.4,"c":60,"v":76320},{"d":"2017-05-19","o":60,"h":61,"l":58.8,"c":59.2,"v":137300},{"d":"2017-05-22","o":59.8,"h":60,"l":59,"c":59.4,"v":36415},{"d":"2017-05-23","o":59.4,"h":59.4,"l":58.2,"c":58.4,"v":58035},{"d":"2017-05-24","o":58.2,"h":60.4,"l":58,"c":60,"v":63540},{"d":"2017-05-25","o":60,"h":61,"l":60,"c":61,"v":43715},{"d":"2017-05-26","o":61,"h":61.6,"l":59.2,"c":59.6,"v":38980},{"d":"2017-05-30","o":59.2,"h":59.8,"l":58.4,"c":59.4,"v":45465},{"d":"2017-05-31","o":59.2,"h":59.6,"l":58.2,"c":58.8,"v":58200},{"d":"2017-06-01","o":58.8,"h":60,"l":58.6,"c":60,"v":66685},{"d":"2017-06-02","o":60.2,"h":60.6,"l":59.2,"c":60.4,"v":35260},{"d":"2017-06-05","o":60.4,"h":61,"l":58.8,"c":60.4,"v":58550},{"d":"2017-06-06","o":60.2,"h":60.2,"l":59.2,"c":59.6,"v":38490},{"d":"2017-06-07","o":59.4,"h":60.2,"l":59,"c":60,"v":61980},{"d":"2017-06-08","o":59.6,"h":60.8,"l":59.6,"c":60.6,"v":56360},{"d":"2017-06-09","o":60.6,"h":61,"l":58.6,"c":59.2,"v":87520},{"d":"2017-06-12","o":59.4,"h":60,"l":58.4,"c":59.4,"v":82150},{"d":"2017-06-13","o":59.6,"h":59.8,"l":58.4,"c":59.2,"v":32715},{"d":"2017-06-14","o":59,"h":59.6,"l":58.6,"c":59.2,"v":45640},{"d":"2017-06-15","o":59,"h":59.6,"l":58.6,"c":59,"v":54935},{"d":"2017-06-16","o":58.8,"h":59.8,"l":58.6,"c":58.6,"v":45145},{"d":"2017-06-19","o":59,"h":60.2,"l":59,"c":60,"v":55370},{"d":"2017-06-20","o":60,"h":62.2,"l":59.8,"c":61,"v":88575},{"d":"2017-06-21","o":61.4,"h":65.8,"l":61.4,"c":64.2,"v":201455},{"d":"2017-06-22","o":64.6,"h":68,"l":64.6,"c":66.2,"v":155185},{"d":"2017-06-23","o":66.8,"h":67.8,"l":65.4,"c":67.2,"v":76250},{"d":"2017-06-26","o":67.8,"h":70,"l":67,"c":69,"v":128530},{"d":"2017-06-27","o":72,"h":75,"l":69.8,"c":69.8,"v":460420},{"d":"2017-06-28","o":71,"h":75.8,"l":69.2,"c":75.6,"v":203975},{"d":"2017-06-29","o":78.6,"h":82,"l":76.8,"c":77.2,"v":345750},{"d":"2017-06-30","o":77.4,"h":80.8,"l":77.2,"c":80.6,"v":146200},{"d":"2017-07-03","o":81.2,"h":86.2,"l":80.8,"c":84.2,"v":177455},{"d":"2017-07-05","o":84.2,"h":89.4,"l":84,"c":85,"v":308415},{"d":"2017-07-06","o":85.6,"h":87.8,"l":84.2,"c":84.8,"v":178950},{"d":"2017-07-07","o":85.2,"h":86.2,"l":78,"c":82.4,"v":258630},{"d":"2017-07-10","o":80.8,"h":83.8,"l":78.6,"c":83,"v":153635},{"d":"2017-07-11","o":83,"h":84.2,"l":80.6,"c":81,"v":228275},{"d":"2017-07-12","o":81.4,"h":82.4,"l":80,"c":80.4,"v":281230},{"d":"2017-07-13","o":80.4,"h":82.2,"l":79.6,"c":80,"v":281305},{"d":"2017-07-14","o":79.6,"h":84,"l":79.6,"c":83.4,"v":162720},{"d":"2017-07-17","o":84.6,"h":86,"l":84,"c":85.8,"v":234405},{"d":"2017-07-18","o":86,"h":86.4,"l":84.6,"c":85.6,"v":93460},{"d":"2017-07-19","o":85.8,"h":86.4,"l":81.6,"c":82.4,"v":127990},{"d":"2017-07-20","o":82,"h":85.2,"l":81.8,"c":83.8,"v":64815},{"d":"2017-07-21","o":83.8,"h":84.8,"l":81.6,"c":83.2,"v":85595},{"d":"2017-07-24","o":84.2,"h":84.4,"l":81.8,"c":82.4,"v":84555},{"d":"2017-07-25","o":82.4,"h":82.8,"l":80,"c":81.2,"v":86460},{"d":"2017-07-26","o":81.8,"h":83,"l":80.6,"c":82,"v":90615},{"d":"2017-07-27","o":82.2,"h":82.8,"l":78.2,"c":79,"v":99665},{"d":"2017-07-28","o":79.2,"h":80.6,"l":77.8,"c":78.4,"v":57560},{"d":"2017-07-31","o":79,"h":79,"l":70,"c":70.8,"v":198215},{"d":"2017-08-01","o":70.6,"h":72.6,"l":68.6,"c":71.4,"v":165390},{"d":"2017-08-02","o":77,"h":80.6,"l":72.6,"c":73,"v":320545},{"d":"2017-08-03","o":73,"h":76,"l":70,"c":74.4,"v":183345},{"d":"2017-08-04","o":75,"h":75,"l":72,"c":73.4,"v":62900},{"d":"2017-08-07","o":73.6,"h":74.2,"l":72.2,"c":72.8,"v":72250},{"d":"2017-08-08","o":72.4,"h":74,"l":69.8,"c":70,"v":127620},{"d":"2017-08-09","o":69,"h":69.6,"l":66.8,"c":66.8,"v":98330},{"d":"2017-08-10","o":66.4,"h":66.8,"l":63.4,"c":64,"v":132970},{"d":"2017-08-11","o":63.6,"h":65.4,"l":60.8,"c":65.2,"v":144085},{"d":"2017-08-14","o":63.6,"h":69.8,"l":62.2,"c":63.2,"v":175305},{"d":"2017-08-15","o":63.4,"h":63.4,"l":59.6,"c":62.4,"v":187355},{"d":"2017-08-16","o":62.6,"h":62.8,"l":60.4,"c":60.6,"v":88100},{"d":"2017-08-17","o":60.6,"h":62.6,"l":60.6,"c":60.8,"v":89355},{"d":"2017-08-18","o":60.8,"h":61.4,"l":60,"c":60.8,"v":79410},{"d":"2017-08-21","o":61,"h":61.4,"l":60,"c":60.6,"v":50230},{"d":"2017-08-22","o":60.6,"h":61,"l":59.4,"c":60.8,"v":58960},{"d":"2017-08-23","o":60.6,"h":62,"l":60.6,"c":61,"v":57370},{"d":"2017-08-24","o":61,"h":63.4,"l":61,"c":63,"v":61215},{"d":"2017-08-25","o":63.4,"h":64.6,"l":61.8,"c":62.4,"v":62450},{"d":"2017-08-28","o":62.4,"h":63.6,"l":61.6,"c":63,"v":34465},{"d":"2017-08-29","o":62.2,"h":63.4,"l":62,"c":62.8,"v":73630},{"d":"2017-08-30","o":63.2,"h":66.6,"l":63,"c":65.4,"v":113375},{"d":"2017-08-31","o":65.4,"h":68,"l":65.2,"c":67.8,"v":71410},{"d":"2017-09-01","o":67.6,"h":68.6,"l":65,"c":65,"v":65510},{"d":"2017-09-05","o":64.8,"h":65,"l":63.2,"c":64.2,"v":74345},{"d":"2017-09-06","o":64.6,"h":64.8,"l":61.6,"c":61.8,"v":71050},{"d":"2017-09-07","o":62,"h":64.6,"l":62,"c":62.8,"v":49125},{"d":"2017-09-08","o":62.2,"h":63.6,"l":61.8,"c":62.2,"v":68685},{"d":"2017-09-11","o":62.4,"h":64,"l":62.4,"c":63.2,"v":70280},{"d":"2017-09-12","o":63.2,"h":65.4,"l":63.2,"c":63.8,"v":93680},{"d":"2017-09-13","o":64.2,"h":66,"l":63.6,"c":64,"v":77060},{"d":"2017-09-14","o":64,"h":68.6,"l":63.6,"c":67.2,"v":173945},{"d":"2017-09-15","o":67.2,"h":69,"l":66.6,"c":67.4,"v":119160},{"d":"2017-09-18","o":67.8,"h":68.8,"l":64.8,"c":65,"v":73690},{"d":"2017-09-19","o":65.6,"h":66,"l":64,"c":64.4,"v":51850},{"d":"2017-09-20","o":64,"h":66.2,"l":64,"c":65.6,"v":47555},{"d":"2017-09-21","o":66,"h":66,"l":64,"c":64.8,"v":51965},{"d":"2017-09-22","o":65,"h":66.2,"l":64.2,"c":65.8,"v":51230},{"d":"2017-09-25","o":67,"h":69.6,"l":67,"c":68.6,"v":150940},{"d":"2017-09-26","o":69,"h":71.8,"l":67,"c":69.6,"v":162835},{"d":"2017-09-27","o":70,"h":73.4,"l":69.8,"c":72.6,"v":118570},{"d":"2017-09-28","o":73.2,"h":73.2,"l":69.6,"c":70,"v":88195},{"d":"2017-09-29","o":70.4,"h":71.2,"l":69.6,"c":70,"v":40025},{"d":"2017-10-02","o":70,"h":70.6,"l":68.8,"c":69.8,"v":49540},{"d":"2017-10-03","o":70,"h":70.6,"l":68.8,"c":69.4,"v":41155},{"d":"2017-10-04","o":69.8,"h":71.2,"l":69.4,"c":70.6,"v":52260},{"d":"2017-10-05","o":70.6,"h":71,"l":69.2,"c":69.4,"v":43250},{"d":"2017-10-06","o":69.4,"h":70.6,"l":68.8,"c":70.2,"v":41865},{"d":"2017-10-09","o":70.4,"h":70.4,"l":68.8,"c":69.6,"v":45245},{"d":"2017-10-10","o":70,"h":70.2,"l":68.4,"c":69.2,"v":49450},{"d":"2017-10-11","o":68.8,"h":69,"l":67,"c":68.2,"v":66095},{"d":"2017-10-12","o":67.6,"h":68.2,"l":66,"c":67,"v":51990},{"d":"2017-10-13","o":66.8,"h":67.6,"l":66,"c":66.2,"v":44065},{"d":"2017-10-16","o":65.8,"h":68,"l":65.6,"c":66.4,"v":44905},{"d":"2017-10-17","o":66.4,"h":66.8,"l":65.6,"c":65.8,"v":53620},{"d":"2017-10-18","o":65.8,"h":67.6,"l":65.2,"c":67.2,"v":64610},{"d":"2017-10-19","o":66.6,"h":68,"l":65.6,"c":67.6,"v":64260},{"d":"2017-10-20","o":68,"h":69.8,"l":67.2,"c":68,"v":98790},{"d":"2017-10-23","o":68.4,"h":69.2,"l":66.4,"c":66.6,"v":57690},{"d":"2017-10-24","o":66.6,"h":67,"l":65.6,"c":66.4,"v":49985},{"d":"2017-10-25","o":66.2,"h":66.8,"l":65,"c":66.4,"v":55975},{"d":"2017-10-26","o":66.2,"h":67,"l":64.2,"c":65.6,"v":59180},{"d":"2017-10-27","o":65.6,"h":67.2,"l":64.8,"c":66.6,"v":38200},{"d":"2017-10-30","o":66.2,"h":69.8,"l":65.6,"c":68.2,"v":83960},{"d":"2017-10-31","o":67.8,"h":68.6,"l":66.2,"c":68,"v":62510},{"d":"2017-11-01","o":69.8,"h":71.6,"l":67.6,"c":69.4,"v":98160},{"d":"2017-11-02","o":70,"h":71.8,"l":69,"c":71.2,"v":87175},{"d":"2017-11-03","o":71.6,"h":72.4,"l":70.2,"c":72,"v":68025},{"d":"2017-11-06","o":71.6,"h":74,"l":71.6,"c":73.2,"v":52285},{"d":"2017-11-07","o":73.2,"h":73.4,"l":70.8,"c":71.2,"v":45400},{"d":"2017-11-08","o":71.2,"h":71.2,"l":67.8,"c":70.6,"v":63775},{"d":"2017-11-09","o":70,"h":70.8,"l":69,"c":70,"v":28365},{"d":"2017-11-10","o":69.8,"h":71,"l":69.6,"c":70.6,"v":21320},{"d":"2017-11-13","o":70.6,"h":71,"l":69.4,"c":70.2,"v":28530},{"d":"2017-11-14","o":71.6,"h":72,"l":69.4,"c":70,"v":44430},{"d":"2017-11-15","o":70,"h":70.4,"l":68.4,"c":69.2,"v":33085},{"d":"2017-11-16","o":69.8,"h":70,"l":68.2,"c":68.4,"v":90305},{"d":"2017-11-17","o":68.8,"h":68.8,"l":64.2,"c":64.8,"v":105525},{"d":"2017-11-20","o":65.2,"h":66.2,"l":64.2,"c":65.8,"v":40055},{"d":"2017-11-21","o":66,"h":67.4,"l":65.4,"c":66.4,"v":31490},{"d":"2017-11-22","o":66.6,"h":68,"l":65.8,"c":67.2,"v":42120},{"d":"2017-11-24","o":67,"h":67.2,"l":65.8,"c":66,"v":24960},{"d":"2017-11-27","o":67,"h":67,"l":63.4,"c":63.6,"v":72240},{"d":"2017-11-28","o":64,"h":64.6,"l":62.6,"c":64.4,"v":67495},{"d":"2017-11-29","o":64.2,"h":65.6,"l":63.4,"c":63.6,"v":40455},{"d":"2017-11-30","o":63.8,"h":65.8,"l":63.6,"c":65.4,"v":41290},{"d":"2017-12-01","o":65.4,"h":65.8,"l":63,"c":64,"v":47525},{"d":"2017-12-04","o":64,"h":65.4,"l":62.2,"c":62.4,"v":50455},{"d":"2017-12-05","o":62.2,"h":63.4,"l":61,"c":61.2,"v":60600},{"d":"2017-12-06","o":61.2,"h":63.8,"l":60.8,"c":62.8,"v":62180},{"d":"2017-12-07","o":62.8,"h":65.6,"l":62.8,"c":65.2,"v":121825},{"d":"2017-12-08","o":65.2,"h":66.8,"l":63.8,"c":65,"v":100640},{"d":"2017-12-11","o":65,"h":66.8,"l":64.6,"c":66.6,"v":80675},{"d":"2017-12-12","o":66.4,"h":67.4,"l":63.6,"c":64.6,"v":105195},{"d":"2017-12-13","o":65,"h":67.2,"l":64.6,"c":66.2,"v":120930},{"d":"2017-12-14","o":66.8,"h":66.8,"l":64.4,"c":65.6,"v":77190},{"d":"2017-12-15","o":66.4,"h":68.4,"l":65.4,"c":67.8,"v":137350},{"d":"2017-12-18","o":68,"h":71,"l":67.8,"c":70.8,"v":152450},{"d":"2017-12-19","o":72,"h":72.8,"l":70.6,"c":71.8,"v":99365},{"d":"2017-12-20","o":73,"h":78.6,"l":71.4,"c":78.2,"v":201370},{"d":"2017-12-21","o":78.4,"h":80,"l":76.6,"c":79.2,"v":128555},{"d":"2017-12-22","o":79,"h":82.6,"l":78,"c":81.8,"v":95275},{"d":"2017-12-26","o":81.8,"h":84.8,"l":81.6,"c":81.8,"v":80745},{"d":"2017-12-27","o":82.4,"h":83,"l":79.6,"c":80,"v":82720},{"d":"2017-12-28","o":80.6,"h":81.8,"l":79.6,"c":81,"v":73680},{"d":"2017-12-29","o":80.8,"h":82.4,"l":80.2,"c":80.2,"v":58910},{"d":"2018-01-02","o":80.2,"h":85.4,"l":80,"c":84.8,"v":91210},{"d":"2018-01-03","o":84.6,"h":84.6,"l":81.6,"c":83.8,"v":78205},{"d":"2018-01-04","o":84,"h":85,"l":82.8,"c":83.8,"v":47995},{"d":"2018-01-05","o":87.2,"h":88.2,"l":85.2,"c":87.4,"v":105945},{"d":"2018-01-08","o":87.6,"h":87.6,"l":85,"c":85.6,"v":52460},{"d":"2018-01-09","o":86.2,"h":86.2,"l":84.2,"c":86,"v":49170},{"d":"2018-01-10","o":85.8,"h":87.4,"l":84.2,"c":87.2,"v":49245},{"d":"2018-01-11","o":87.2,"h":88,"l":85.8,"c":86,"v":51645},{"d":"2018-01-12","o":86,"h":86.8,"l":84.8,"c":85,"v":42220},{"d":"2018-01-16","o":86,"h":86.4,"l":81.4,"c":82.2,"v":76495},{"d":"2018-01-17","o":82.8,"h":84,"l":79.4,"c":80,"v":176765},{"d":"2018-01-18","o":80.4,"h":81.2,"l":79.2,"c":79.6,"v":64715},{"d":"2018-01-19","o":80,"h":80.4,"l":78.6,"c":79.4,"v":56740},{"d":"2018-01-22","o":79.6,"h":82.4,"l":79.4,"c":80.8,"v":101365},{"d":"2018-01-23","o":86.2,"h":92,"l":82.4,"c":88.8,"v":640050},{"d":"2018-01-24","o":89.4,"h":90,"l":85,"c":86.6,"v":147295},{"d":"2018-01-25","o":86.4,"h":87.6,"l":84.6,"c":85.4,"v":118470},{"d":"2018-01-26","o":86,"h":86.8,"l":85.2,"c":85.4,"v":56525},{"d":"2018-01-29","o":85.2,"h":86.4,"l":79.8,"c":80.2,"v":163575},{"d":"2018-01-30","o":77,"h":77.2,"l":74.2,"c":76.6,"v":405920},{"d":"2018-01-31","o":77,"h":78,"l":73.2,"c":75,"v":209790},{"d":"2018-02-01","o":75.4,"h":77.4,"l":74.2,"c":76,"v":318190},{"d":"2018-02-02","o":75.8,"h":77,"l":74.2,"c":75.2,"v":160420},{"d":"2018-02-05","o":73.8,"h":76.2,"l":70.2,"c":72.4,"v":150400},{"d":"2018-02-06","o":71.2,"h":75,"l":70.6,"c":73,"v":99450},{"d":"2018-02-07","o":72.8,"h":74.2,"l":72.4,"c":73.4,"v":65270},{"d":"2018-02-08","o":73.8,"h":74.2,"l":69.6,"c":69.6,"v":67380},{"d":"2018-02-09","o":70.2,"h":71.4,"l":66.2,"c":69.6,"v":90235},{"d":"2018-02-12","o":70.2,"h":71.6,"l":68.8,"c":70.2,"v":94140},{"d":"2018-02-13","o":70,"h":71,"l":69.4,"c":70.6,"v":42590},{"d":"2018-02-14","o":70.2,"h":74.4,"l":70,"c":72.6,"v":64345},{"d":"2018-02-15","o":73.6,"h":74.8,"l":71.4,"c":73,"v":50175},{"d":"2018-02-16","o":72.6,"h":73.4,"l":72.4,"c":72.8,"v":55275},{"d":"2018-02-20","o":74,"h":74.4,"l":73.2,"c":74,"v":76940},{"d":"2018-02-21","o":74.2,"h":75.2,"l":73.8,"c":74.2,"v":86930},{"d":"2018-02-22","o":74.8,"h":75,"l":73.2,"c":73.4,"v":47875},{"d":"2018-02-23","o":74,"h":74.4,"l":72.6,"c":74,"v":44915},{"d":"2018-02-26","o":78.8,"h":79.8,"l":73.8,"c":74,"v":80850},{"d":"2018-02-27","o":73.2,"h":74,"l":69.6,"c":71.2,"v":102495},{"d":"2018-02-28","o":71.8,"h":72.8,"l":69.4,"c":69.4,"v":71005},{"d":"2018-03-01","o":70.8,"h":70.8,"l":67,"c":67.4,"v":101915},{"d":"2018-03-02","o":66,"h":68.2,"l":65.2,"c":67.2,"v":103610},{"d":"2018-03-05","o":67.2,"h":69,"l":67,"c":68.4,"v":95515},{"d":"2018-03-06","o":68.4,"h":68.8,"l":66.8,"c":67,"v":79775},{"d":"2018-03-07","o":66.4,"h":69.2,"l":65.8,"c":68.4,"v":82585},{"d":"2018-03-08","o":68.4,"h":71.2,"l":67.4,"c":70.8,"v":95560},{"d":"2018-03-09","o":71.4,"h":72.6,"l":71,"c":72,"v":74600},{"d":"2018-03-12","o":72.4,"h":73.8,"l":71.4,"c":73.4,"v":49355},{"d":"2018-03-13","o":74,"h":76.4,"l":73.4,"c":75,"v":90230},{"d":"2018-03-14","o":75,"h":75.2,"l":72,"c":72.2,"v":64340},{"d":"2018-03-15","o":72.6,"h":72.8,"l":69.4,"c":70.8,"v":74160},{"d":"2018-03-16","o":71.2,"h":71.8,"l":67.4,"c":68,"v":80585},{"d":"2018-03-19","o":68,"h":68.4,"l":64,"c":65.2,"v":141980},{"d":"2018-03-20","o":65,"h":65.4,"l":63.4,"c":64,"v":71105},{"d":"2018-03-21","o":64.8,"h":65.8,"l":62.2,"c":62.6,"v":208650},{"d":"2018-03-22","o":62.6,"h":64.2,"l":61.6,"c":62.4,"v":137585},{"d":"2018-03-23","o":62.2,"h":62.4,"l":60.4,"c":61.2,"v":82715},{"d":"2018-03-26","o":61,"h":63.6,"l":61,"c":63.2,"v":63315},{"d":"2018-03-27","o":63.4,"h":63.8,"l":60.8,"c":61,"v":76390},{"d":"2018-03-28","o":60.8,"h":61.8,"l":58.2,"c":59.8,"v":133935},{"d":"2018-03-29","o":59.8,"h":61.6,"l":59.8,"c":60.2,"v":115690},{"d":"2018-04-02","o":60.6,"h":60.8,"l":57.2,"c":58.4,"v":141415},{"d":"2018-04-03","o":59.2,"h":59.6,"l":56.4,"c":58.6,"v":95905},{"d":"2018-04-04","o":57.8,"h":64.4,"l":57.8,"c":63.2,"v":122125},{"d":"2018-04-05","o":64,"h":64,"l":59.6,"c":60.6,"v":111550},{"d":"2018-04-06","o":60,"h":63,"l":59.8,"c":60.2,"v":67695},{"d":"2018-04-09","o":60.8,"h":61.4,"l":57.8,"c":58.2,"v":76000},{"d":"2018-04-10","o":59.2,"h":63.6,"l":58.8,"c":63.2,"v":120615},{"d":"2018-04-11","o":62.4,"h":64.4,"l":61,"c":62,"v":112220},{"d":"2018-04-12","o":63,"h":66.2,"l":61.6,"c":61.8,"v":118730},{"d":"2018-04-13","o":62.2,"h":63.8,"l":60.2,"c":60.6,"v":61345},{"d":"2018-04-16","o":61,"h":62.4,"l":60,"c":60.8,"v":55140},{"d":"2018-04-17","o":61.6,"h":63.6,"l":61.4,"c":62.6,"v":73670},{"d":"2018-04-18","o":63,"h":64.2,"l":61.8,"c":63.6,"v":77475},{"d":"2018-04-19","o":63,"h":64.2,"l":59.6,"c":59.8,"v":217885},{"d":"2018-04-20","o":60,"h":61,"l":58.6,"c":58.8,"v":183965},{"d":"2018-04-23","o":59.4,"h":61,"l":55.2,"c":56.4,"v":174680},{"d":"2018-04-24","o":56.4,"h":57.2,"l":55.2,"c":55.8,"v":192460},{"d":"2018-04-25","o":56.2,"h":57,"l":53.2,"c":53.6,"v":313065},{"d":"2018-04-26","o":54.6,"h":59.4,"l":54.4,"c":57.2,"v":249100},{"d":"2018-04-27","o":57.2,"h":58.8,"l":55.6,"c":56.4,"v":124810},{"d":"2018-04-30","o":57.2,"h":57.2,"l":55,"c":55,"v":80130},{"d":"2018-05-01","o":55.2,"h":56.4,"l":54.4,"c":56,"v":56755},{"d":"2018-05-02","o":58,"h":59.6,"l":55,"c":57.8,"v":131925},{"d":"2018-05-03","o":57,"h":62,"l":57,"c":61.2,"v":133480},{"d":"2018-05-04","o":60.8,"h":63.6,"l":60.6,"c":63.4,"v":76795},{"d":"2018-05-07","o":64,"h":64.6,"l":62,"c":62.2,"v":82065},{"d":"2018-05-08","o":62.4,"h":62.6,"l":59.8,"c":61.6,"v":103510},{"d":"2018-05-09","o":61.4,"h":64,"l":59.8,"c":63.4,"v":72950},{"d":"2018-05-10","o":63.6,"h":63.6,"l":61,"c":62,"v":74400},{"d":"2018-05-11","o":62,"h":63.2,"l":61.2,"c":63,"v":43315},{"d":"2018-05-14","o":63,"h":64.8,"l":63,"c":64.2,"v":76490},{"d":"2018-05-15","o":64.2,"h":65.2,"l":63,"c":63.6,"v":54955},{"d":"2018-05-16","o":63.4,"h":64.2,"l":63.4,"c":64,"v":48675},{"d":"2018-05-17","o":63.6,"h":65.4,"l":63.2,"c":65.2,"v":82685},{"d":"2018-05-18","o":65,"h":67,"l":64.8,"c":65.4,"v":75735},{"d":"2018-05-21","o":65.4,"h":66,"l":61.6,"c":62,"v":97220},{"d":"2018-05-22","o":62.2,"h":63.6,"l":60.6,"c":61.2,"v":140280},{"d":"2018-05-23","o":61.2,"h":62.8,"l":59.6,"c":60,"v":110615},{"d":"2018-05-24","o":59.8,"h":62,"l":59.8,"c":60.8,"v":78835},{"d":"2018-05-25","o":63,"h":63.6,"l":61.2,"c":61.4,"v":59940},{"d":"2018-05-29","o":62,"h":64.6,"l":61.8,"c":64.6,"v":124910},{"d":"2018-05-30","o":65,"h":68.6,"l":65,"c":67.4,"v":122065},{"d":"2018-05-31","o":68,"h":68.8,"l":65.2,"c":66.2,"v":69635},{"d":"2018-06-01","o":68,"h":69.6,"l":66.8,"c":67.2,"v":90365},{"d":"2018-06-04","o":67.2,"h":68.6,"l":65.4,"c":66.6,"v":54495},{"d":"2018-06-05","o":66.2,"h":67.6,"l":66.2,"c":67.2,"v":55090},{"d":"2018-06-06","o":67,"h":69.4,"l":65.8,"c":69.4,"v":92675},{"d":"2018-06-07","o":69.6,"h":69.8,"l":67.6,"c":68.6,"v":74220},{"d":"2018-06-08","o":68.2,"h":69.4,"l":67.4,"c":69.2,"v":58065},{"d":"2018-06-11","o":69.6,"h":70,"l":68.6,"c":69.6,"v":59075},{"d":"2018-06-12","o":70,"h":70.4,"l":67.4,"c":68,"v":72315},{"d":"2018-06-13","o":68.4,"h":68.8,"l":64.8,"c":65.4,"v":78630},{"d":"2018-06-14","o":65.6,"h":66.6,"l":64.6,"c":65,"v":53150},{"d":"2018-06-15","o":65.2,"h":66.8,"l":64.4,"c":64.6,"v":73445},{"d":"2018-06-18","o":66,"h":67.4,"l":63.6,"c":64.2,"v":108880},{"d":"2018-06-19","o":64.2,"h":64.8,"l":63.2,"c":64.2,"v":59440},{"d":"2018-06-20","o":64.2,"h":65.4,"l":64,"c":65,"v":54960},{"d":"2018-06-21","o":64.6,"h":65,"l":59.6,"c":60,"v":223080},{"d":"2018-06-22","o":60.6,"h":61.6,"l":57,"c":57.6,"v":151635},{"d":"2018-06-25","o":58,"h":59.8,"l":54.2,"c":55.6,"v":198140},{"d":"2018-06-26","o":56,"h":56.8,"l":54,"c":56,"v":99105},{"d":"2018-06-27","o":56.6,"h":56.8,"l":54.2,"c":55,"v":108690},{"d":"2018-06-28","o":55.2,"h":61.6,"l":54.4,"c":60.6,"v":215075},{"d":"2018-06-29","o":60.2,"h":62.8,"l":59.6,"c":61.8,"v":224905},{"d":"2018-07-02","o":61.6,"h":62.2,"l":58.4,"c":58.8,"v":102360},{"d":"2018-07-03","o":59.4,"h":60.8,"l":57.4,"c":60,"v":77445},{"d":"2018-07-05","o":61.2,"h":61.2,"l":58.2,"c":58.6,"v":62975},{"d":"2018-07-06","o":59,"h":60.4,"l":58.4,"c":59.6,"v":99660},{"d":"2018-07-09","o":59.8,"h":60.2,"l":57.8,"c":59.2,"v":186830},{"d":"2018-07-10","o":60,"h":60,"l":57,"c":57.2,"v":143150},{"d":"2018-07-11","o":57.2,"h":59.4,"l":57.2,"c":57.6,"v":117075},{"d":"2018-07-12","o":59.2,"h":60.4,"l":58.4,"c":60.4,"v":200100},{"d":"2018-07-13","o":60,"h":62,"l":60,"c":61,"v":296700},{"d":"2018-07-16","o":61.2,"h":62,"l":54.8,"c":55.6,"v":301040},{"d":"2018-07-17","o":55.8,"h":59.4,"l":55.4,"c":59.4,"v":316310},{"d":"2018-07-18","o":59.6,"h":59.6,"l":56.6,"c":57.2,"v":198435},{"d":"2018-07-19","o":58.4,"h":58.4,"l":54.4,"c":55.4,"v":375740},{"d":"2018-07-20","o":55.4,"h":56.4,"l":54.8,"c":56,"v":296925},{"d":"2018-07-23","o":56.2,"h":57.2,"l":55.4,"c":56.6,"v":102835},{"d":"2018-07-24","o":57.8,"h":58,"l":53.8,"c":54.8,"v":200710},{"d":"2018-07-25","o":55,"h":55.4,"l":54.2,"c":54.4,"v":79285},{"d":"2018-07-26","o":54.6,"h":55.4,"l":52.6,"c":54.6,"v":118880},{"d":"2018-07-27","o":55,"h":55,"l":52,"c":52.6,"v":162360},{"d":"2018-07-30","o":52,"h":52.8,"l":48,"c":49,"v":294745},{"d":"2018-07-31","o":49.4,"h":51.8,"l":47,"c":51,"v":278100},{"d":"2018-08-01","o":53,"h":56,"l":50,"c":55,"v":220135},{"d":"2018-08-02","o":55.6,"h":56.2,"l":53.6,"c":54.2,"v":112085},{"d":"2018-08-03","o":54.4,"h":54.6,"l":51.4,"c":53.4,"v":137165},{"d":"2018-08-06","o":54.4,"h":58.6,"l":54,"c":58,"v":207345},{"d":"2018-08-07","o":58.6,"h":60,"l":57.2,"c":59.6,"v":153585},{"d":"2018-08-08","o":59.8,"h":60.2,"l":56.6,"c":57,"v":120660},{"d":"2018-08-09","o":57,"h":57.8,"l":56,"c":57.4,"v":75810},{"d":"2018-08-10","o":57.2,"h":58.8,"l":56.8,"c":57.2,"v":81090},{"d":"2018-08-13","o":57.6,"h":58,"l":56.4,"c":57.4,"v":67520},{"d":"2018-08-14","o":58,"h":59.4,"l":57.6,"c":59.2,"v":99085},{"d":"2018-08-15","o":58.8,"h":60.6,"l":57.6,"c":59.2,"v":101350},{"d":"2018-08-16","o":59.2,"h":61.2,"l":58.6,"c":60.4,"v":143845},{"d":"2018-08-17","o":60.8,"h":61,"l":58.6,"c":59.2,"v":86290},{"d":"2018-08-20","o":59.2,"h":59.6,"l":55.8,"c":57.4,"v":124285},{"d":"2018-08-21","o":57.6,"h":58,"l":56,"c":56.8,"v":91000},{"d":"2018-08-22","o":56.8,"h":58.8,"l":56,"c":58.4,"v":97830},{"d":"2018-08-23","o":58.2,"h":58.4,"l":54.8,"c":55,"v":197495},{"d":"2018-08-24","o":55,"h":56.4,"l":54,"c":55.4,"v":98785},{"d":"2018-08-27","o":56.2,"h":61,"l":54.6,"c":57.2,"v":303325},{"d":"2018-08-28","o":57.6,"h":60.8,"l":56.2,"c":60,"v":199740},{"d":"2018-08-29","o":60.2,"h":65.8,"l":60.2,"c":64.4,"v":335505},{"d":"2018-08-30","o":65.8,"h":66,"l":62,"c":65,"v":248295},{"d":"2018-08-31","o":65,"h":65.2,"l":62.4,"c":63.2,"v":182160},{"d":"2018-09-04","o":65.4,"h":66.4,"l":62.4,"c":65.8,"v":309065},{"d":"2018-09-05","o":65.8,"h":66,"l":63.2,"c":64.8,"v":141135},{"d":"2018-09-06","o":65,"h":65,"l":63.2,"c":63.8,"v":167610},{"d":"2018-09-07","o":63.8,"h":65.8,"l":62.8,"c":63,"v":149475},{"d":"2018-09-10","o":64,"h":65,"l":63.2,"c":63.6,"v":91695},{"d":"2018-09-11","o":64,"h":65.2,"l":62.4,"c":63.8,"v":134315},{"d":"2018-09-12","o":64.2,"h":64.4,"l":59.4,"c":61.4,"v":247140},{"d":"2018-09-13","o":62,"h":62,"l":57.8,"c":58.8,"v":208115},{"d":"2018-09-14","o":58.4,"h":59.4,"l":56.4,"c":58,"v":250385},{"d":"2018-09-17","o":59.6,"h":60,"l":56.4,"c":56.6,"v":132635},{"d":"2018-09-18","o":57.2,"h":57.6,"l":53,"c":55.2,"v":193780},{"d":"2018-09-19","o":55.6,"h":57.6,"l":54.4,"c":57,"v":150140},{"d":"2018-09-20","o":57,"h":59.4,"l":55.6,"c":58.6,"v":150125},{"d":"2018-09-21","o":60,"h":60.4,"l":57.6,"c":59.8,"v":213270},{"d":"2018-09-24","o":208.8,"h":249.4,"l":190.2,"c":248,"v":8155190},{"d":"2018-09-25","o":244.2,"h":292.8,"l":239.2,"c":260,"v":5316535},{"d":"2018-09-26","o":262.2,"h":282.2,"l":257.6,"c":269,"v":2107325},{"d":"2018-09-27","o":270,"h":294,"l":269,"c":276.6,"v":1724075},{"d":"2018-09-28","o":280,"h":326.8,"l":278.4,"c":325.4,"v":1911835},{"d":"2018-10-01","o":344,"h":369.6,"l":314.4,"c":320.6,"v":2741035},{"d":"2018-10-02","o":316,"h":334.4,"l":300.4,"c":319.2,"v":1230745},{"d":"2018-10-03","o":319.2,"h":383.6,"l":315.2,"c":364,"v":1949685},{"d":"2018-10-04","o":377,"h":410,"l":371,"c":405.8,"v":2574945},{"d":"2018-10-05","o":402,"h":405,"l":379,"c":396,"v":1249780},{"d":"2018-10-08","o":394,"h":408.6,"l":368.4,"c":378.2,"v":881320},{"d":"2018-10-09","o":370.6,"h":380.6,"l":333,"c":352,"v":1226825},{"d":"2018-10-10","o":349.6,"h":351.6,"l":336,"c":346.8,"v":538315},{"d":"2018-10-11","o":350.6,"h":390.8,"l":348.6,"c":386.2,"v":1000830},{"d":"2018-10-12","o":410,"h":421,"l":378,"c":393,"v":1025775},{"d":"2018-10-15","o":383.4,"h":394.2,"l":371.6,"c":385.8,"v":388025},{"d":"2018-10-16","o":388,"h":409.2,"l":386.8,"c":402.4,"v":671890},{"d":"2018-10-17","o":405,"h":415,"l":395.2,"c":412.6,"v":517545},{"d":"2018-10-18","o":412,"h":424,"l":394.8,"c":402.2,"v":519565},{"d":"2018-10-19","o":400.6,"h":405.4,"l":382,"c":394.2,"v":429575},{"d":"2018-10-22","o":397.8,"h":399.8,"l":375.2,"c":395.8,"v":305530},{"d":"2018-10-23","o":382.2,"h":438.6,"l":380.6,"c":428.6,"v":716940},{"d":"2018-10-24","o":427.4,"h":440,"l":416.2,"c":418.2,"v":612775},{"d":"2018-10-25","o":415.8,"h":440.8,"l":415.8,"c":435.8,"v":493135},{"d":"2018-10-26","o":429.6,"h":442.4,"l":418.6,"c":439.2,"v":445750},{"d":"2018-10-29","o":461.2,"h":462,"l":419,"c":423.6,"v":699985},{"d":"2018-10-30","o":415.4,"h":426,"l":390.8,"c":415.2,"v":517470},{"d":"2018-10-31","o":419,"h":430.8,"l":404.8,"c":416.6,"v":485040},{"d":"2018-11-01","o":417.4,"h":456.6,"l":416.4,"c":452.8,"v":664270},{"d":"2018-11-02","o":447.6,"h":458,"l":426.8,"c":457.4,"v":518665},{"d":"2018-11-05","o":458.4,"h":462.8,"l":450.4,"c":459.6,"v":399840},{"d":"2018-11-06","o":461.8,"h":466.8,"l":447.8,"c":453.6,"v":435135},{"d":"2018-11-07","o":456.4,"h":458,"l":431,"c":440.8,"v":405895},{"d":"2018-11-08","o":440.2,"h":442.2,"l":425.6,"c":426,"v":396855},{"d":"2018-11-09","o":425.4,"h":433,"l":403.2,"c":421,"v":604320},{"d":"2018-11-12","o":403,"h":420.6,"l":348,"c":396.4,"v":1950990},{"d":"2018-11-13","o":388.2,"h":399.6,"l":295.2,"c":307.6,"v":1770330},{"d":"2018-11-14","o":320.2,"h":331,"l":271.2,"c":322.4,"v":1537910},{"d":"2018-11-15","o":342.2,"h":384,"l":333,"c":354.4,"v":1187640},{"d":"2018-11-16","o":362,"h":364,"l":341.2,"c":363,"v":639240},{"d":"2018-11-19","o":356.4,"h":363.2,"l":335,"c":346.6,"v":384305},{"d":"2018-11-20","o":331,"h":349.6,"l":325.6,"c":346.6,"v":362530},{"d":"2018-11-21","o":346.8,"h":382,"l":346.8,"c":379.4,"v":575765},{"d":"2018-11-23","o":373.2,"h":389.2,"l":372,"c":384,"v":256360},{"d":"2018-11-26","o":392.6,"h":395,"l":379,"c":387.8,"v":263585},{"d":"2018-11-27","o":360,"h":362.6,"l":322.4,"c":336.6,"v":1322405},{"d":"2018-11-28","o":340.4,"h":350.4,"l":333,"c":346,"v":504215},{"d":"2018-11-29","o":345,"h":347.6,"l":336.6,"c":345.8,"v":249315},{"d":"2018-11-30","o":344.4,"h":361.2,"l":341.2,"c":360,"v":317555},{"d":"2018-12-03","o":368,"h":369.8,"l":350.4,"c":353.4,"v":313275},{"d":"2018-12-04","o":352,"h":360,"l":337.8,"c":339,"v":311940},{"d":"2018-12-06","o":332,"h":360,"l":324,"c":359.8,"v":419085},{"d":"2018-12-07","o":359.8,"h":363,"l":333.6,"c":338.2,"v":288290},{"d":"2018-12-10","o":336,"h":342,"l":320.4,"c":333.6,"v":267915},{"d":"2018-12-11","o":339.4,"h":341.8,"l":324.4,"c":331.4,"v":215905},{"d":"2018-12-12","o":333.2,"h":345,"l":332.2,"c":335.6,"v":225400},{"d":"2018-12-13","o":333.2,"h":339.2,"l":330.2,"c":333.8,"v":123430},{"d":"2018-12-14","o":329.2,"h":335,"l":320,"c":321.2,"v":167640},{"d":"2018-12-17","o":320,"h":324.6,"l":306.6,"c":311,"v":230250},{"d":"2018-12-18","o":313.6,"h":315,"l":286,"c":296,"v":472940},{"d":"2018-12-19","o":296.4,"h":314.6,"l":295,"c":300.4,"v":404155},{"d":"2018-12-20","o":303,"h":309,"l":283,"c":295.6,"v":335690},{"d":"2018-12-21","o":297,"h":298,"l":260.2,"c":264.6,"v":601670},{"d":"2018-12-24","o":251,"h":259.2,"l":235.6,"c":248.2,"v":400605},{"d":"2018-12-26","o":248.8,"h":279.8,"l":248.6,"c":279.6,"v":423570},{"d":"2018-12-27","o":274.6,"h":278.2,"l":255.2,"c":271.8,"v":327515},{"d":"2018-12-28","o":271.6,"h":272.4,"l":256.6,"c":264.8,"v":254090},{"d":"2018-12-31","o":269.4,"h":282.8,"l":264,"c":272.2,"v":281995},{"d":"2019-01-02","o":265.2,"h":265.8,"l":256.2,"c":260.2,"v":345015},{"d":"2019-01-03","o":259.6,"h":263.2,"l":248.8,"c":252.2,"v":279520},{"d":"2019-01-04","o":257,"h":276.2,"l":255.4,"c":264,"v":392550},{"d":"2019-01-07","o":252.6,"h":285.4,"l":252.4,"c":281.4,"v":544315},{"d":"2019-01-08","o":282,"h":284.4,"l":263,"c":278.2,"v":412280},{"d":"2019-01-09","o":281.2,"h":316,"l":277.6,"c":300.6,"v":694910},{"d":"2019-01-10","o":305,"h":375.2,"l":288.2,"c":367,"v":1647360},{"d":"2019-01-11","o":362.2,"h":378.4,"l":345.4,"c":360,"v":908830},{"d":"2019-01-14","o":345.4,"h":355.6,"l":340.4,"c":342.4,"v":532965},{"d":"2019-01-15","o":339.2,"h":339.2,"l":322.2,"c":327.2,"v":394580},{"d":"2019-01-16","o":327.8,"h":337,"l":324,"c":332.2,"v":269365},{"d":"2019-01-17","o":333,"h":352.8,"l":327.2,"c":345.2,"v":447860},{"d":"2019-01-18","o":351,"h":352.8,"l":337,"c":344.6,"v":298330},{"d":"2019-01-22","o":340,"h":360.6,"l":337,"c":350.4,"v":465740},{"d":"2019-01-23","o":358.2,"h":363.2,"l":337.2,"c":354.2,"v":572535},{"d":"2019-01-24","o":356,"h":358.6,"l":344.4,"c":354.6,"v":387010},{"d":"2019-01-25","o":348.2,"h":350.8,"l":336.4,"c":346.8,"v":442215},{"d":"2019-01-28","o":330.4,"h":340.6,"l":317.4,"c":337.4,"v":459155},{"d":"2019-01-29","o":335,"h":343.2,"l":325,"c":329.2,"v":394255},{"d":"2019-01-30","o":331.6,"h":341.2,"l":330.2,"c":338.8,"v":251070},{"d":"2019-01-31","o":340.6,"h":359.6,"l":340.2,"c":350,"v":287080},{"d":"2019-02-01","o":351.8,"h":353,"l":336,"c":337.4,"v":257250},{"d":"2019-02-04","o":338.2,"h":341,"l":324,"c":328.2,"v":197665},{"d":"2019-02-05","o":330.2,"h":332.6,"l":320.2,"c":322.8,"v":207515},{"d":"2019-02-06","o":323.2,"h":326,"l":316.4,"c":324.6,"v":192135},{"d":"2019-02-07","o":322.2,"h":325.2,"l":313,"c":323,"v":243590},{"d":"2019-02-08","o":320.6,"h":341.6,"l":320.6,"c":336.2,"v":285500},{"d":"2019-02-11","o":340,"h":342.2,"l":326.4,"c":338,"v":270375},{"d":"2019-02-12","o":338.6,"h":355.8,"l":336.4,"c":353,"v":360095},{"d":"2019-02-13","o":354.2,"h":361.2,"l":339.8,"c":342,"v":264710},{"d":"2019-02-14","o":343.2,"h":353.2,"l":339,"c":347,"v":196025},{"d":"2019-02-15","o":349.6,"h":355.2,"l":346.2,"c":353.2,"v":199295},{"d":"2019-02-19","o":354,"h":367.2,"l":348.4,"c":350.8,"v":251040},{"d":"2019-02-20","o":353.6,"h":356.4,"l":342.2,"c":344,"v":180400},{"d":"2019-02-21","o":344.4,"h":349,"l":341.4,"c":348.6,"v":161245},{"d":"2019-02-22","o":353,"h":410,"l":352,"c":397.4,"v":1432180},{"d":"2019-02-25","o":386.6,"h":396.6,"l":378.2,"c":391.8,"v":429275},{"d":"2019-02-26","o":388.8,"h":411.6,"l":383,"c":400.2,"v":446950},{"d":"2019-02-27","o":400,"h":430,"l":387.6,"c":423.6,"v":774505},{"d":"2019-02-28","o":420.8,"h":422.6,"l":407.6,"c":409.4,"v":343190},{"d":"2019-03-01","o":413.4,"h":457,"l":408.6,"c":446.6,"v":702010},{"d":"2019-03-04","o":446,"h":446.8,"l":409.2,"c":429.8,"v":638295},{"d":"2019-03-05","o":430.2,"h":465,"l":423.2,"c":446,"v":579700},{"d":"2019-03-06","o":451.8,"h":455.2,"l":422.4,"c":430.2,"v":406335},{"d":"2019-03-07","o":427.4,"h":435.4,"l":420.2,"c":426,"v":283925},{"d":"2019-03-08","o":423,"h":432,"l":421,"c":428,"v":285535},{"d":"2019-03-11","o":432.8,"h":439.8,"l":423,"c":437.4,"v":280835},{"d":"2019-03-12","o":436,"h":439,"l":425.8,"c":426.2,"v":293825},{"d":"2019-03-13","o":429.8,"h":432.2,"l":403.2,"c":409.2,"v":451295},{"d":"2019-03-14","o":409.2,"h":415,"l":402.4,"c":411.4,"v":205850},{"d":"2019-03-15","o":413,"h":419.8,"l":401,"c":406.6,"v":324180},{"d":"2019-03-18","o":424.6,"h":430,"l":380.2,"c":386,"v":632970},{"d":"2019-03-19","o":388.2,"h":397.6,"l":375.2,"c":377.2,"v":346290},{"d":"2019-03-20","o":376,"h":383,"l":366.2,"c":380.2,"v":358245},{"d":"2019-03-21","o":380,"h":382,"l":367.4,"c":375.2,"v":259890},{"d":"2019-03-22","o":376,"h":387.4,"l":349.6,"c":350.2,"v":417015},{"d":"2019-03-25","o":347,"h":360,"l":345.2,"c":350.2,"v":216505},{"d":"2019-03-26","o":353.4,"h":356.2,"l":345,"c":350.6,"v":238515},{"d":"2019-03-27","o":350.8,"h":371.6,"l":333,"c":361.6,"v":755665},{"d":"2019-03-28","o":395,"h":395.4,"l":367.6,"c":368.8,"v":999405},{"d":"2019-03-29","o":370.2,"h":418,"l":365.2,"c":415.2,"v":1135140},{"d":"2019-04-01","o":415.8,"h":419.4,"l":394.4,"c":402.4,"v":479730},{"d":"2019-04-02","o":398.4,"h":409.8,"l":393.4,"c":406.6,"v":364930},{"d":"2019-04-03","o":405.8,"h":415.6,"l":404.6,"c":410.2,"v":228010},{"d":"2019-04-04","o":409.2,"h":413.2,"l":383.8,"c":392.2,"v":402545},{"d":"2019-04-05","o":386,"h":405.4,"l":384.4,"c":395,"v":305435},{"d":"2019-04-08","o":391.6,"h":395.8,"l":385,"c":389.4,"v":190145},{"d":"2019-04-09","o":389.4,"h":392,"l":380,"c":381.2,"v":217560},{"d":"2019-04-10","o":381.8,"h":394.2,"l":380,"c":389.2,"v":206900},{"d":"2019-04-11","o":390.2,"h":394,"l":369.8,"c":375.8,"v":319070},{"d":"2019-04-12","o":378.2,"h":386.2,"l":370.4,"c":379.8,"v":226895},{"d":"2019-04-15","o":377.6,"h":381.8,"l":366,"c":367,"v":169165},{"d":"2019-04-16","o":370.4,"h":378.2,"l":364.2,"c":367.8,"v":189565},{"d":"2019-04-17","o":369,"h":369.6,"l":348.6,"c":353.2,"v":339335},{"d":"2019-04-18","o":355.4,"h":361.6,"l":344.4,"c":361.2,"v":243900},{"d":"2019-04-22","o":361.8,"h":372,"l":355.8,"c":363,"v":208635},{"d":"2019-04-23","o":362,"h":368,"l":360.4,"c":367.8,"v":186320},{"d":"2019-04-24","o":367.8,"h":378,"l":361,"c":369.8,"v":426535},{"d":"2019-04-25","o":364,"h":384.2,"l":361.6,"c":382.4,"v":327520},{"d":"2019-04-26","o":381,"h":387.8,"l":375.8,"c":386.6,"v":280560},{"d":"2019-04-29","o":385.8,"h":386.8,"l":376,"c":384.4,"v":213395},{"d":"2019-04-30","o":383.4,"h":383.4,"l":366.4,"c":374,"v":306395},{"d":"2019-05-01","o":369,"h":374,"l":347.6,"c":350.4,"v":526230},{"d":"2019-05-02","o":355,"h":364.4,"l":351.2,"c":362.6,"v":262545},{"d":"2019-05-03","o":362.6,"h":362.8,"l":354,"c":362.8,"v":248725},{"d":"2019-05-06","o":351.8,"h":365,"l":350.4,"c":363.8,"v":223540},{"d":"2019-05-07","o":359.8,"h":361.4,"l":345.6,"c":349.4,"v":209860},{"d":"2019-05-08","o":347,"h":355.4,"l":346.2,"c":349,"v":167165},{"d":"2019-05-09","o":347.2,"h":349.2,"l":335,"c":346.2,"v":223100},{"d":"2019-05-10","o":346.2,"h":365.6,"l":341,"c":346.2,"v":327010},{"d":"2019-05-13","o":340,"h":340.2,"l":324,"c":325.4,"v":282465},{"d":"2019-05-14","o":329.4,"h":337.6,"l":324.6,"c":335.6,"v":165150},{"d":"2019-05-15","o":333.8,"h":345.8,"l":330.2,"c":338.4,"v":162545},{"d":"2019-05-16","o":340.8,"h":347.8,"l":340.4,"c":347.8,"v":147160},{"d":"2019-05-17","o":345.6,"h":360.4,"l":343,"c":355.8,"v":260180},{"d":"2019-05-20","o":353,"h":353,"l":336,"c":336.6,"v":255930},{"d":"2019-05-21","o":339,"h":348.4,"l":335.6,"c":346.4,"v":224875},{"d":"2019-05-22","o":343.8,"h":352.8,"l":337.6,"c":352,"v":181870},{"d":"2019-05-23","o":346.2,"h":347.8,"l":339.6,"c":345.6,"v":167865},{"d":"2019-05-24","o":345.4,"h":358.2,"l":345,"c":352.6,"v":304890},{"d":"2019-05-28","o":354,"h":357.6,"l":338,"c":340.2,"v":218770},{"d":"2019-05-29","o":362.8,"h":393.4,"l":361.4,"c":379.8,"v":1041555},{"d":"2019-05-30","o":376.4,"h":379.6,"l":361.2,"c":365.4,"v":348735},{"d":"2019-05-31","o":359.8,"h":367,"l":351,"c":354.6,"v":285555},{"d":"2019-06-03","o":352,"h":357,"l":342,"c":351,"v":245690},{"d":"2019-06-04","o":354,"h":356.8,"l":348,"c":356.6,"v":196740},{"d":"2019-06-05","o":360,"h":362,"l":340.2,"c":347,"v":314830},{"d":"2019-06-06","o":346.6,"h":355.8,"l":341.4,"c":355.2,"v":230260},{"d":"2019-06-07","o":353.4,"h":369.2,"l":352,"c":363.8,"v":287535},{"d":"2019-06-10","o":365.6,"h":372.2,"l":361.4,"c":361.6,"v":202145},{"d":"2019-06-11","o":363.6,"h":367.8,"l":352.8,"c":359.4,"v":181155},{"d":"2019-06-12","o":359,"h":363,"l":353.6,"c":357.4,"v":144375},{"d":"2019-06-13","o":360,"h":375.6,"l":359,"c":373.2,"v":286255},{"d":"2019-06-14","o":376.6,"h":377,"l":357.8,"c":361.6,"v":233430},{"d":"2019-06-17","o":362,"h":377.6,"l":355.4,"c":375.2,"v":297785},{"d":"2019-06-18","o":379.6,"h":388.4,"l":377,"c":388,"v":300415},{"d":"2019-06-19","o":388,"h":393.6,"l":385.2,"c":388.4,"v":186120},{"d":"2019-06-20","o":390.4,"h":399,"l":386,"c":388,"v":228910},{"d":"2019-06-21","o":385.6,"h":391.6,"l":378.6,"c":380.2,"v":199625},{"d":"2019-06-24","o":383.4,"h":383.4,"l":364,"c":368.4,"v":284435},{"d":"2019-06-25","o":368.8,"h":375.6,"l":361.6,"c":363.4,"v":208440},{"d":"2019-06-26","o":368.6,"h":369,"l":357,"c":365.8,"v":200705},{"d":"2019-06-27","o":365.6,"h":375,"l":363.6,"c":374.4,"v":163365},{"d":"2019-06-28","o":376,"h":388.6,"l":374.6,"c":387.8,"v":220685},{"d":"2019-07-01","o":395.4,"h":397.2,"l":383.4,"c":384.8,"v":233470},{"d":"2019-07-02","o":415.8,"h":449,"l":404,"c":447.4,"v":2105565},{"d":"2019-07-03","o":446.4,"h":475.8,"l":442.6,"c":457.2,"v":1210225},{"d":"2019-07-05","o":453,"h":478.2,"l":452.2,"c":463.2,"v":992295},{"d":"2019-07-08","o":461,"h":474,"l":455,"c":463.2,"v":610415},{"d":"2019-07-09","o":463.2,"h":463.4,"l":431,"c":442.8,"v":915945},{"d":"2019-07-10","o":444.4,"h":446,"l":427.2,"c":439.6,"v":496540},{"d":"2019-07-11","o":441.6,"h":452.6,"l":433,"c":450,"v":311390},{"d":"2019-07-12","o":451.6,"h":452,"l":435.8,"c":437.8,"v":336405},{"d":"2019-07-15","o":440,"h":440.2,"l":429.2,"c":437.4,"v":251065},{"d":"2019-07-16","o":437.4,"h":438.8,"l":430.4,"c":434.8,"v":183220},{"d":"2019-07-17","o":434,"h":434.2,"l":418.4,"c":421.4,"v":427470},{"d":"2019-07-18","o":383.2,"h":400.8,"l":373.2,"c":378,"v":1280120},{"d":"2019-07-19","o":363.6,"h":376.8,"l":359,"c":361.6,"v":1426885},{"d":"2019-07-22","o":363.4,"h":371,"l":360,"c":361.4,"v":498775},{"d":"2019-07-23","o":363.2,"h":364.4,"l":352,"c":360.2,"v":504195},{"d":"2019-07-24","o":369.6,"h":373.2,"l":361.6,"c":371.4,"v":443740},{"d":"2019-07-25","o":370.6,"h":375.4,"l":366,"c":369.8,"v":342040},{"d":"2019-07-26","o":372,"h":375.8,"l":362.8,"c":366.4,"v":298005},{"d":"2019-07-29","o":368,"h":369.2,"l":360.2,"c":362.8,"v":279015},{"d":"2019-07-30","o":364,"h":370.4,"l":359,"c":368.8,"v":307725},{"d":"2019-07-31","o":380.8,"h":410.2,"l":345,"c":371.8,"v":612960},{"d":"2019-08-01","o":371.8,"h":372,"l":355.2,"c":356,"v":462820},{"d":"2019-08-02","o":359.6,"h":359.6,"l":341.4,"c":345,"v":434260},{"d":"2019-08-05","o":340,"h":340,"l":327.4,"c":336,"v":474585},{"d":"2019-08-06","o":341.4,"h":344.6,"l":334.4,"c":341.2,"v":274460},{"d":"2019-08-07","o":336,"h":340,"l":330.4,"c":337.2,"v":244490},{"d":"2019-08-08","o":340.2,"h":357.8,"l":339,"c":356.2,"v":661240},{"d":"2019-08-09","o":292.8,"h":308.6,"l":290,"c":295.4,"v":1422240},{"d":"2019-08-12","o":295.6,"h":297.6,"l":275.2,"c":277.8,"v":772930},{"d":"2019-08-13","o":276.8,"h":288.2,"l":276,"c":285.8,"v":405670},{"d":"2019-08-14","o":285.2,"h":299.4,"l":284.4,"c":296.4,"v":486430},{"d":"2019-08-15","o":298.8,"h":302.8,"l":283.8,"c":288.8,"v":394145},{"d":"2019-08-16","o":292.6,"h":303.8,"l":290.2,"c":303,"v":360880},{"d":"2019-08-19","o":308.4,"h":316.8,"l":304,"c":313.2,"v":411510},{"d":"2019-08-20","o":312.2,"h":314.6,"l":301.2,"c":308.6,"v":272455},{"d":"2019-08-21","o":310,"h":324.6,"l":310,"c":321,"v":415990},{"d":"2019-08-22","o":322.6,"h":324.2,"l":307.4,"c":311.2,"v":354500},{"d":"2019-08-23","o":309,"h":312.2,"l":303.2,"c":304.2,"v":254290},{"d":"2019-08-26","o":306.4,"h":308.8,"l":298,"c":304.2,"v":219320},{"d":"2019-08-27","o":306,"h":307,"l":281,"c":291.4,"v":504155},{"d":"2019-08-28","o":291,"h":301.8,"l":285.8,"c":301.4,"v":221615},{"d":"2019-08-29","o":304.6,"h":311.2,"l":302.8,"c":308.6,"v":203920},{"d":"2019-08-30","o":308,"h":309.6,"l":298.8,"c":299.8,"v":254365},{"d":"2019-09-03","o":305,"h":309.4,"l":293.8,"c":295,"v":402785},{"d":"2019-09-04","o":298,"h":324.2,"l":296.4,"c":322.8,"v":482175},{"d":"2019-09-05","o":323.2,"h":324,"l":306.4,"c":320,"v":358645},{"d":"2019-09-06","o":320,"h":327.2,"l":305.2,"c":325.4,"v":270435},{"d":"2019-09-09","o":327.6,"h":331.4,"l":316.2,"c":317.6,"v":380855},{"d":"2019-09-10","o":315.4,"h":327.2,"l":308.4,"c":326.2,"v":321810},{"d":"2019-09-11","o":319.6,"h":335.6,"l":317,"c":334.6,"v":370625},{"d":"2019-09-12","o":337,"h":342,"l":333,"c":335,"v":302250},{"d":"2019-09-13","o":336.2,"h":339.6,"l":329.4,"c":334.2,"v":259550},{"d":"2019-09-16","o":333.6,"h":345.4,"l":333.6,"c":345,"v":232285},{"d":"2019-09-17","o":347.6,"h":351,"l":336.8,"c":343.4,"v":229655},{"d":"2019-09-18","o":343.6,"h":344.8,"l":335.6,"c":338.6,"v":174655},{"d":"2019-09-19","o":340.6,"h":342.4,"l":330,"c":338.8,"v":175660},{"d":"2019-09-20","o":340.4,"h":343.6,"l":335.4,"c":336.8,"v":243690},{"d":"2019-09-23","o":337,"h":343.6,"l":332.6,"c":333,"v":219875},{"d":"2019-09-24","o":333.4,"h":336.8,"l":314,"c":322.4,"v":376125},{"d":"2019-09-25","o":317.8,"h":325.4,"l":315.8,"c":317.8,"v":200025},{"d":"2019-09-26","o":319,"h":319,"l":308.4,"c":311.6,"v":301255},{"d":"2019-09-27","o":310.8,"h":312,"l":300.4,"c":303,"v":225610},{"d":"2019-09-30","o":306,"h":306.8,"l":295.8,"c":303.2,"v":247020},{"d":"2019-10-01","o":305.2,"h":311.2,"l":288,"c":292.4,"v":348280},{"d":"2019-10-02","o":290,"h":290,"l":277.4,"c":282.2,"v":458410},{"d":"2019-10-03","o":286.4,"h":286.8,"l":278.8,"c":281.2,"v":501145},{"d":"2019-10-04","o":282,"h":288.8,"l":279.6,"c":287.4,"v":369505},{"d":"2019-10-07","o":287.4,"h":293.8,"l":279.2,"c":291.8,"v":192705},{"d":"2019-10-08","o":287.4,"h":292,"l":282,"c":283,"v":175395},{"d":"2019-10-09","o":283,"h":286.2,"l":277.6,"c":278.8,"v":176825},{"d":"2019-10-10","o":280,"h":300.8,"l":278.8,"c":298.2,"v":340105},{"d":"2019-10-11","o":304.6,"h":309,"l":296.4,"c":304.4,"v":246615},{"d":"2019-10-14","o":304.4,"h":313.6,"l":297.6,"c":309,"v":206225},{"d":"2019-10-15","o":308.8,"h":320.4,"l":306.8,"c":317.2,"v":238080},{"d":"2019-10-16","o":317.8,"h":321.6,"l":309.4,"c":321,"v":205355},{"d":"2019-10-17","o":321.2,"h":330.8,"l":320.2,"c":327.8,"v":232945},{"d":"2019-10-18","o":327.8,"h":330.4,"l":320.4,"c":322.6,"v":178955},{"d":"2019-10-21","o":326.4,"h":326.4,"l":316.8,"c":323.8,"v":168355},{"d":"2019-10-22","o":327.4,"h":333.6,"l":324.4,"c":326.2,"v":204990},{"d":"2019-10-23","o":326.8,"h":334.8,"l":326,"c":334.8,"v":177810},{"d":"2019-10-24","o":337.2,"h":342.6,"l":334.4,"c":339.8,"v":239910},{"d":"2019-10-25","o":340.2,"h":342.6,"l":331,"c":331,"v":234545},{"d":"2019-10-28","o":336.6,"h":341.2,"l":331.2,"c":331.2,"v":246790},{"d":"2019-10-29","o":331.2,"h":332.4,"l":313.4,"c":319.6,"v":351165},{"d":"2019-10-30","o":321.4,"h":332.8,"l":313.4,"c":327.2,"v":274035},{"d":"2019-10-31","o":329.4,"h":330.4,"l":320,"c":328.4,"v":169865},{"d":"2019-11-01","o":330.2,"h":337.8,"l":327.6,"c":335.4,"v":191455},{"d":"2019-11-04","o":343,"h":349.6,"l":339,"c":349,"v":356265},{"d":"2019-11-05","o":359.6,"h":360.6,"l":327,"c":346.6,"v":785900},{"d":"2019-11-06","o":347,"h":358.6,"l":346,"c":349.6,"v":385895},{"d":"2019-11-07","o":353,"h":354.4,"l":330.6,"c":335.2,"v":385140},{"d":"2019-11-08","o":334,"h":350.8,"l":333,"c":349.6,"v":401140},{"d":"2019-11-11","o":354.8,"h":360,"l":334,"c":338.2,"v":525220},{"d":"2019-11-12","o":389.6,"h":419.2,"l":378.4,"c":418.8,"v":2410590},{"d":"2019-11-13","o":429.2,"h":441,"l":410.8,"c":429.8,"v":1190645},{"d":"2019-11-14","o":429.8,"h":429.8,"l":429.8,"c":429.8,"v":0},{"d":"2019-11-15","o":465,"h":493.4,"l":445.6,"c":480.4,"v":2451745},{"d":"2019-11-18","o":482.2,"h":484,"l":445,"c":452,"v":1654290},{"d":"2019-11-19","o":451.6,"h":465,"l":447.2,"c":454.6,"v":509130},{"d":"2019-11-20","o":427.2,"h":441.2,"l":382,"c":405.2,"v":1611080},{"d":"2019-11-21","o":401.6,"h":422,"l":392.2,"c":410.4,"v":409155},{"d":"2019-11-22","o":414,"h":422,"l":405,"c":418.2,"v":301010},{"d":"2019-11-25","o":422.2,"h":435.4,"l":420.2,"c":421.8,"v":454800},{"d":"2019-11-26","o":424,"h":424.4,"l":402,"c":409.4,"v":345175},{"d":"2019-11-27","o":410,"h":414.6,"l":402.6,"c":410,"v":250885},{"d":"2019-11-29","o":413,"h":427,"l":412,"c":425.4,"v":255445},{"d":"2019-12-02","o":429.8,"h":434.2,"l":422.2,"c":428,"v":303100},{"d":"2019-12-03","o":421.8,"h":436.6,"l":417.4,"c":432.6,"v":271235},{"d":"2019-12-04","o":437,"h":459.6,"l":433,"c":455.6,"v":551105},{"d":"2019-12-05","o":456.8,"h":457,"l":433.6,"c":436.2,"v":373000},{"d":"2019-12-06","o":437.2,"h":450.2,"l":435,"c":449,"v":257920},{"d":"2019-12-09","o":455,"h":455,"l":438,"c":451.4,"v":378680},{"d":"2019-12-10","o":449.8,"h":471.6,"l":446.4,"c":464.6,"v":404290},{"d":"2019-12-11","o":467.6,"h":468.6,"l":453,"c":456.2,"v":317550},{"d":"2019-12-12","o":456.8,"h":462.2,"l":447.4,"c":459.8,"v":296715},{"d":"2019-12-13","o":460,"h":483.4,"l":460,"c":482.4,"v":468745},{"d":"2019-12-16","o":510.2,"h":522.4,"l":440.8,"c":457.6,"v":2991020},{"d":"2019-12-17","o":436.4,"h":441.8,"l":415.2,"c":426.8,"v":1268660},{"d":"2019-12-18","o":427.2,"h":436.6,"l":416.4,"c":416.6,"v":542010},{"d":"2019-12-19","o":403,"h":429.4,"l":400,"c":424.6,"v":623370},{"d":"2019-12-20","o":425.2,"h":431.8,"l":416.4,"c":419.8,"v":395450},{"d":"2019-12-23","o":423.6,"h":430.6,"l":419.4,"c":424.4,"v":266800},{"d":"2019-12-24","o":421.6,"h":429.4,"l":420.2,"c":427.8,"v":149865},{"d":"2019-12-26","o":427,"h":444.2,"l":424.2,"c":434.4,"v":270170},{"d":"2019-12-27","o":437,"h":439,"l":424.6,"c":431,"v":205250},{"d":"2019-12-30","o":430,"h":430.6,"l":419,"c":420.6,"v":253605},{"d":"2019-12-31","o":416.8,"h":433.4,"l":415.6,"c":428.8,"v":278075},{"d":"2020-01-02","o":436,"h":436.8,"l":418.2,"c":430.6,"v":335070},{"d":"2020-01-03","o":421.6,"h":424.8,"l":414,"c":419,"v":347680},{"d":"2020-01-06","o":410.4,"h":425,"l":408.6,"c":424.6,"v":312215},{"d":"2020-01-07","o":423.4,"h":428.2,"l":401.2,"c":401.6,"v":503040},{"d":"2020-01-08","o":396.2,"h":397.6,"l":372.2,"c":389.2,"v":964385},{"d":"2020-01-09","o":392.4,"h":407.8,"l":388.6,"c":399.8,"v":449335},{"d":"2020-01-10","o":395,"h":398.6,"l":378.4,"c":379,"v":369495},{"d":"2020-01-13","o":399.2,"h":418.4,"l":391.4,"c":395,"v":825605},{"d":"2020-01-14","o":394.8,"h":396.4,"l":377.8,"c":386.4,"v":425455},{"d":"2020-01-15","o":386.6,"h":394.4,"l":383.4,"c":388,"v":360485},{"d":"2020-01-16","o":390.8,"h":405.2,"l":390.6,"c":401.2,"v":471265},{"d":"2020-01-17","o":401.6,"h":404.2,"l":394.8,"c":398.2,"v":276585},{"d":"2020-01-21","o":400,"h":436.4,"l":399.6,"c":421.4,"v":645105},{"d":"2020-01-22","o":421.6,"h":430.8,"l":414.8,"c":416.4,"v":328360},{"d":"2020-01-23","o":415.2,"h":416.6,"l":406.8,"c":415.2,"v":220705},{"d":"2020-01-24","o":415.4,"h":416,"l":400.4,"c":404.4,"v":231310},{"d":"2020-01-27","o":376,"h":397.8,"l":373.6,"c":393.2,"v":321450},{"d":"2020-01-28","o":394.2,"h":408.2,"l":393.2,"c":405.2,"v":211675},{"d":"2020-01-29","o":401.2,"h":403,"l":385.2,"c":386.2,"v":379355},{"d":"2020-01-30","o":386.2,"h":390.2,"l":378.2,"c":380.8,"v":236925},{"d":"2020-01-31","o":381,"h":382,"l":365.6,"c":371,"v":354565},{"d":"2020-02-03","o":372.4,"h":376.6,"l":365,"c":367.8,"v":270045},{"d":"2020-02-04","o":372.2,"h":382.2,"l":370.8,"c":376.6,"v":269400},{"d":"2020-02-05","o":380,"h":384.4,"l":373.6,"c":374.4,"v":194840},{"d":"2020-02-06","o":377.2,"h":377.6,"l":369,"c":370.2,"v":244650},{"d":"2020-02-07","o":370,"h":371,"l":351.2,"c":353.2,"v":499990},{"d":"2020-02-10","o":355.2,"h":361.4,"l":343.4,"c":358.4,"v":345710},{"d":"2020-02-11","o":361,"h":363.2,"l":353.8,"c":358,"v":219230},{"d":"2020-02-12","o":361.6,"h":368.6,"l":360.2,"c":363.6,"v":306765},{"d":"2020-02-13","o":360,"h":363.4,"l":352.6,"c":353.8,"v":167870},{"d":"2020-02-14","o":355,"h":357.8,"l":350.2,"c":352.4,"v":174320},{"d":"2020-02-18","o":362.6,"h":366,"l":356,"c":363.8,"v":314660},{"d":"2020-02-19","o":366.8,"h":367,"l":358.2,"c":362,"v":176850},{"d":"2020-02-20","o":361,"h":363.2,"l":352,"c":357.4,"v":203635},{"d":"2020-02-21","o":358.2,"h":360,"l":347.6,"c":358.6,"v":282390},{"d":"2020-02-24","o":347,"h":354.2,"l":336,"c":351.6,"v":344970},{"d":"2020-02-25","o":356.8,"h":360,"l":343.6,"c":350,"v":384630},{"d":"2020-02-26","o":338,"h":349,"l":310,"c":325.4,"v":1018145},{"d":"2020-02-27","o":300.2,"h":312.4,"l":292.6,"c":293.4,"v":776210},{"d":"2020-02-28","o":274.2,"h":294.6,"l":273.4,"c":293.4,"v":606135},{"d":"2020-03-02","o":307.2,"h":326,"l":298.6,"c":322,"v":537400},{"d":"2020-03-03","o":323.6,"h":329.4,"l":307.4,"c":310.8,"v":389160},{"d":"2020-03-04","o":319,"h":323,"l":314.6,"c":320.4,"v":214225},{"d":"2020-03-05","o":313.6,"h":324.8,"l":306.6,"c":309,"v":256035},{"d":"2020-03-06","o":300.6,"h":311.6,"l":295,"c":298.2,"v":308460},{"d":"2020-03-09","o":272.2,"h":284,"l":265,"c":279.4,"v":435375},{"d":"2020-03-10","o":292,"h":294,"l":270,"c":283.4,"v":276790},{"d":"2020-03-11","o":276,"h":283,"l":231.8,"c":251.2,"v":590535},{"d":"2020-03-12","o":200,"h":247.6,"l":171.6,"c":230,"v":749850},{"d":"2020-03-13","o":263.6,"h":266.4,"l":222,"c":251,"v":620170},{"d":"2020-03-16","o":218.4,"h":241,"l":204.4,"c":205.2,"v":501070},{"d":"2020-03-17","o":211,"h":227.6,"l":201.2,"c":211.8,"v":486130},{"d":"2020-03-18","o":203.8,"h":219.8,"l":197.8,"c":204.6,"v":420110},{"d":"2020-03-19","o":201.8,"h":248.8,"l":200,"c":230.6,"v":620110},{"d":"2020-03-20","o":235,"h":242.4,"l":207.4,"c":212.8,"v":452560},{"d":"2020-03-23","o":216,"h":216,"l":200.6,"c":211,"v":266460},{"d":"2020-03-24","o":220.2,"h":239,"l":217,"c":238.2,"v":449380},{"d":"2020-03-25","o":239,"h":256.8,"l":232,"c":247.6,"v":366930},{"d":"2020-03-26","o":246.6,"h":278.4,"l":246.4,"c":274,"v":475270},{"d":"2020-03-27","o":271.2,"h":278.4,"l":263.2,"c":264.8,"v":376635},{"d":"2020-03-30","o":271.8,"h":275.2,"l":258.6,"c":271.6,"v":1529995},{"d":"2020-03-31","o":83.8,"h":87.2,"l":79,"c":80,"v":5789400},{"d":"2020-04-01","o":80.4,"h":105.8,"l":80,"c":99.6,"v":4889790},{"d":"2020-04-02","o":105.8,"h":115,"l":101.2,"c":104.4,"v":2928925},{"d":"2020-04-03","o":103,"h":105.6,"l":92,"c":95.6,"v":1307235},{"d":"2020-04-06","o":96,"h":102,"l":90.4,"c":96,"v":1204395},{"d":"2020-04-07","o":101,"h":109,"l":95.8,"c":100.8,"v":1620440},{"d":"2020-04-08","o":103.4,"h":118.2,"l":101.4,"c":116.2,"v":1631365},{"d":"2020-04-09","o":123.2,"h":126,"l":116.8,"c":121,"v":1055740},{"d":"2020-04-13","o":126.4,"h":130,"l":120,"c":127.8,"v":1266955},{"d":"2020-04-14","o":136.6,"h":141,"l":126.2,"c":127.6,"v":1204410},{"d":"2020-04-15","o":124.8,"h":128,"l":118.2,"c":126.4,"v":707650},{"d":"2020-04-16","o":128,"h":128,"l":121.2,"c":122.8,"v":504780},{"d":"2020-04-17","o":125,"h":131.6,"l":122.4,"c":130.2,"v":656725},{"d":"2020-04-20","o":127.2,"h":139.8,"l":125.6,"c":134.4,"v":644000},{"d":"2020-04-21","o":132.6,"h":137.4,"l":127.2,"c":129,"v":457935},{"d":"2020-04-22","o":131,"h":134,"l":128.8,"c":133.6,"v":349810},{"d":"2020-04-23","o":132.4,"h":139.4,"l":132.2,"c":134.6,"v":426410},{"d":"2020-04-24","o":135.4,"h":154.4,"l":134.8,"c":150.6,"v":1038110},{"d":"2020-04-27","o":162.6,"h":163,"l":152.8,"c":157,"v":858050},{"d":"2020-04-28","o":163.4,"h":163.4,"l":154.8,"c":156.4,"v":722840},{"d":"2020-04-29","o":162.2,"h":169.2,"l":156.8,"c":165.2,"v":704665},{"d":"2020-04-30","o":165.6,"h":169,"l":148,"c":152.2,"v":860530},{"d":"2020-05-01","o":148,"h":152,"l":141.6,"c":146.8,"v":386160},{"d":"2020-05-04","o":142,"h":152.8,"l":139.2,"c":152.4,"v":383210},{"d":"2020-05-05","o":157.6,"h":160.4,"l":152.6,"c":154.4,"v":564140},{"d":"2020-05-06","o":156,"h":156.8,"l":147.2,"c":147.8,"v":327395},{"d":"2020-05-07","o":148.4,"h":152.4,"l":147.6,"c":150.4,"v":286810},{"d":"2020-05-08","o":150.6,"h":157.4,"l":150,"c":154.2,"v":333225},{"d":"2020-05-11","o":152.8,"h":159.2,"l":152,"c":157.8,"v":285820},{"d":"2020-05-12","o":159.8,"h":164.2,"l":154,"c":154.2,"v":451865},{"d":"2020-05-13","o":156,"h":158,"l":143.6,"c":148.4,"v":415195},{"d":"2020-05-14","o":146.6,"h":157.8,"l":139.6,"c":152.6,"v":680725},{"d":"2020-05-15","o":150.2,"h":155.2,"l":148,"c":154.6,"v":272395},{"d":"2020-05-18","o":157.6,"h":158.6,"l":149.2,"c":152.6,"v":490205},{"d":"2020-05-19","o":152.2,"h":152.2,"l":144.6,"c":148.2,"v":446690},{"d":"2020-05-20","o":149.6,"h":152,"l":147.2,"c":149.2,"v":246370},{"d":"2020-05-21","o":150,"h":152.2,"l":145.6,"c":145.6,"v":415120},{"d":"2020-05-22","o":130.2,"h":147,"l":129.8,"c":144.8,"v":669890},{"d":"2020-05-26","o":145.8,"h":146.8,"l":140,"c":140.4,"v":364205},{"d":"2020-05-27","o":141.6,"h":141.6,"l":132,"c":139.2,"v":453950},{"d":"2020-05-28","o":138.4,"h":140.4,"l":135.2,"c":136.6,"v":279435},{"d":"2020-05-29","o":136,"h":138.4,"l":131,"c":137.2,"v":326220},{"d":"2020-06-01","o":136.2,"h":140.8,"l":134,"c":134.2,"v":299255},{"d":"2020-06-02","o":135,"h":137.6,"l":131.4,"c":136.6,"v":292935},{"d":"2020-06-03","o":138,"h":138.6,"l":132.8,"c":132.8,"v":323330},{"d":"2020-06-04","o":133.6,"h":140.6,"l":132.8,"c":135.2,"v":293560},{"d":"2020-06-05","o":138,"h":140.6,"l":133.2,"c":133.6,"v":391395},{"d":"2020-06-08","o":136.6,"h":151.8,"l":136,"c":146.2,"v":730520},{"d":"2020-06-09","o":145.6,"h":147,"l":141.2,"c":142.4,"v":344860},{"d":"2020-06-10","o":142.4,"h":145,"l":140.6,"c":141,"v":318280},{"d":"2020-06-11","o":136,"h":139.4,"l":132.6,"c":133.6,"v":365350},{"d":"2020-06-12","o":136,"h":137.4,"l":125.4,"c":131.8,"v":394680},{"d":"2020-06-15","o":130,"h":137.6,"l":127.4,"c":137,"v":303470},{"d":"2020-06-16","o":139.2,"h":141,"l":134.8,"c":137.8,"v":253710},{"d":"2020-06-17","o":141.8,"h":144.8,"l":133.8,"c":134.4,"v":439545},{"d":"2020-06-18","o":134,"h":138,"l":133.2,"c":135.6,"v":163255},{"d":"2020-06-19","o":137,"h":141.6,"l":135.4,"c":138.2,"v":252925},{"d":"2020-06-22","o":138.2,"h":145.6,"l":132,"c":142.8,"v":716510},{"d":"2020-06-23","o":143.2,"h":146.4,"l":139.8,"c":142.8,"v":290585},{"d":"2020-06-24","o":141.4,"h":143.6,"l":134.8,"c":137.6,"v":232785},{"d":"2020-06-25","o":136.4,"h":138.6,"l":133.4,"c":138.4,"v":162005},{"d":"2020-06-26","o":139,"h":139,"l":130.8,"c":134,"v":252210},{"d":"2020-06-29","o":133.4,"h":136.6,"l":129.6,"c":134.4,"v":218175},{"d":"2020-06-30","o":134.2,"h":139,"l":132.8,"c":138.4,"v":168890},{"d":"2020-07-01","o":136.8,"h":142.8,"l":136.2,"c":140.6,"v":199880},{"d":"2020-07-02","o":139.8,"h":142.2,"l":137.8,"c":138.4,"v":200545},{"d":"2020-07-06","o":139,"h":141,"l":137.6,"c":139.6,"v":204420},{"d":"2020-07-07","o":138,"h":139,"l":134.4,"c":134.8,"v":239820},{"d":"2020-07-08","o":134,"h":136,"l":132.2,"c":135.4,"v":191755},{"d":"2020-07-09","o":134.8,"h":136.4,"l":131.2,"c":132.8,"v":166815},{"d":"2020-07-10","o":133,"h":134.8,"l":131.4,"c":134.4,"v":165905},{"d":"2020-07-13","o":134,"h":139.4,"l":130.6,"c":132.4,"v":280700},{"d":"2020-07-14","o":133,"h":133.6,"l":129.6,"c":131.2,"v":241425},{"d":"2020-07-15","o":132.4,"h":140.4,"l":132.4,"c":137.2,"v":337750},{"d":"2020-07-16","o":138.2,"h":138.4,"l":133.2,"c":135.2,"v":169355},{"d":"2020-07-17","o":135,"h":136.6,"l":133,"c":134,"v":149350},{"d":"2020-07-20","o":134.2,"h":135.4,"l":130,"c":132,"v":320455},{"d":"2020-07-21","o":132,"h":139.8,"l":130.4,"c":135.6,"v":429380},{"d":"2020-07-22","o":136.4,"h":136.4,"l":131,"c":132.2,"v":313685},{"d":"2020-07-23","o":132.8,"h":135.4,"l":131,"c":131.6,"v":240545},{"d":"2020-07-24","o":131.6,"h":131.6,"l":128.4,"c":130.4,"v":260370},{"d":"2020-07-27","o":131.2,"h":133,"l":128,"c":132.6,"v":283000},{"d":"2020-07-28","o":132.4,"h":132.8,"l":128.2,"c":128.4,"v":194455},{"d":"2020-07-29","o":129,"h":131.2,"l":126.6,"c":129,"v":212360},{"d":"2020-07-30","o":128,"h":132.4,"l":127,"c":131.8,"v":175545},{"d":"2020-07-31","o":131.8,"h":132.2,"l":126,"c":129.6,"v":296265},{"d":"2020-08-03","o":129.6,"h":136,"l":129.4,"c":135.4,"v":338850},{"d":"2020-08-04","o":131,"h":147.4,"l":130,"c":140.6,"v":652980},{"d":"2020-08-05","o":140,"h":141,"l":133,"c":137.2,"v":348710},{"d":"2020-08-06","o":137,"h":143.6,"l":136.6,"c":141,"v":340170},{"d":"2020-08-07","o":140,"h":147.4,"l":138.8,"c":140,"v":370810},{"d":"2020-08-10","o":141.2,"h":144.6,"l":136.8,"c":139.8,"v":394545},{"d":"2020-08-11","o":140.2,"h":140.8,"l":131.6,"c":131.8,"v":333600},{"d":"2020-08-12","o":132.6,"h":134.2,"l":130,"c":132.4,"v":195060},{"d":"2020-08-13","o":132.8,"h":137.2,"l":132.6,"c":135.2,"v":190610},{"d":"2020-08-14","o":135.6,"h":137.8,"l":135.2,"c":137.2,"v":132510},{"d":"2020-08-17","o":137,"h":139.2,"l":134.8,"c":138.6,"v":126140},{"d":"2020-08-18","o":139.6,"h":141.6,"l":135.8,"c":136.8,"v":155110},{"d":"2020-08-19","o":137,"h":140.2,"l":136,"c":138.6,"v":173520},{"d":"2020-08-20","o":139,"h":139.4,"l":136.2,"c":138.4,"v":124435},{"d":"2020-08-21","o":137.4,"h":138.8,"l":135.2,"c":138.2,"v":163835},{"d":"2020-08-24","o":139,"h":139,"l":133.8,"c":135.8,"v":182480},{"d":"2020-08-25","o":136,"h":136,"l":132.4,"c":133.6,"v":243415},{"d":"2020-08-26","o":136,"h":146.4,"l":135.8,"c":141,"v":576420},{"d":"2020-08-27","o":142,"h":155.6,"l":139,"c":152.8,"v":673660},{"d":"2020-08-28","o":154,"h":154.4,"l":146,"c":147.2,"v":387185},{"d":"2020-08-31","o":154.4,"h":156.6,"l":149,"c":155.2,"v":558220},{"d":"2020-09-01","o":155.2,"h":158,"l":142.6,"c":145.2,"v":625135},{"d":"2020-09-02","o":131.4,"h":133,"l":100.2,"c":100.8,"v":3189295},{"d":"2020-09-03","o":91,"h":109,"l":89.6,"c":91.2,"v":2387560},{"d":"2020-09-04","o":89.6,"h":90,"l":80,"c":86,"v":1023355},{"d":"2020-09-08","o":84.8,"h":91.4,"l":83.2,"c":87,"v":570680},{"d":"2020-09-09","o":88,"h":88.8,"l":83.8,"c":83.8,"v":464155},{"d":"2020-09-10","o":84.6,"h":88.2,"l":83.4,"c":83.6,"v":510095},{"d":"2020-09-11","o":84.4,"h":84.6,"l":79,"c":81.6,"v":558530},{"d":"2020-09-14","o":81.8,"h":88,"l":81.8,"c":85.4,"v":384195},{"d":"2020-09-15","o":86,"h":86.6,"l":82.8,"c":83.6,"v":291310},{"d":"2020-09-16","o":82,"h":85.2,"l":82,"c":83.6,"v":325460},{"d":"2020-09-17","o":84,"h":85.8,"l":81.6,"c":84,"v":451165},{"d":"2020-09-18","o":84,"h":84.8,"l":81.4,"c":83.4,"v":426750},{"d":"2020-09-21","o":82,"h":82.2,"l":78.4,"c":80.2,"v":434985},{"d":"2020-09-22","o":80,"h":80.6,"l":75.8,"c":77,"v":506325},{"d":"2020-09-23","o":78.6,"h":78.6,"l":72.4,"c":73.6,"v":674150},{"d":"2020-09-24","o":72.8,"h":74.4,"l":67.2,"c":72.8,"v":606175},{"d":"2020-09-25","o":72.6,"h":76.6,"l":71.6,"c":76.2,"v":369225},{"d":"2020-09-28","o":80,"h":81.8,"l":77.6,"c":80,"v":384760},{"d":"2020-09-29","o":80,"h":81.8,"l":77.8,"c":80.8,"v":249180},{"d":"2020-09-30","o":79.6,"h":85.6,"l":78.4,"c":84.2,"v":459685},{"d":"2020-10-01","o":84.4,"h":85.2,"l":82,"c":85.2,"v":237330},{"d":"2020-10-02","o":83,"h":89.4,"l":83,"c":89.4,"v":391550},{"d":"2020-10-05","o":97,"h":103,"l":94.8,"c":101.2,"v":887585},{"d":"2020-10-06","o":101.8,"h":103.6,"l":98.8,"c":99.6,"v":503170},{"d":"2020-10-07","o":101,"h":111.4,"l":100,"c":106.2,"v":502270},{"d":"2020-10-08","o":108,"h":109.6,"l":104.6,"c":105.6,"v":256715},{"d":"2020-10-09","o":106.6,"h":107.8,"l":104.6,"c":105,"v":176490},{"d":"2020-10-12","o":105.6,"h":107,"l":102.2,"c":102.8,"v":228215},{"d":"2020-10-13","o":103.4,"h":106,"l":101.2,"c":101.6,"v":182695},{"d":"2020-10-14","o":102.8,"h":102.8,"l":96,"c":99,"v":290550},{"d":"2020-10-15","o":98.4,"h":102.4,"l":96,"c":101,"v":339065},{"d":"2020-10-16","o":106.8,"h":107.4,"l":101.2,"c":103,"v":285570},{"d":"2020-10-19","o":105,"h":105.2,"l":100,"c":100.6,"v":186370},{"d":"2020-10-20","o":101.8,"h":102.4,"l":97.4,"c":97.6,"v":295595},{"d":"2020-10-21","o":97.4,"h":97.4,"l":94.2,"c":94.4,"v":236515},{"d":"2020-10-22","o":94.4,"h":102.6,"l":94.4,"c":100.4,"v":194025},{"d":"2020-10-23","o":100.4,"h":100.6,"l":97.6,"c":99.6,"v":141760},{"d":"2020-10-26","o":100,"h":102.2,"l":95,"c":97.2,"v":204945},{"d":"2020-10-27","o":97.2,"h":99,"l":95.8,"c":96.6,"v":99700},{"d":"2020-10-28","o":95.2,"h":96,"l":91.6,"c":93.8,"v":163730},{"d":"2020-10-29","o":94.2,"h":98.6,"l":93.2,"c":98.4,"v":139590},{"d":"2020-10-30","o":97.8,"h":99.4,"l":94.6,"c":97.2,"v":173900},{"d":"2020-11-02","o":97.4,"h":99,"l":95.8,"c":98.8,"v":127265},{"d":"2020-11-03","o":99.8,"h":101.8,"l":98,"c":100.2,"v":138530},{"d":"2020-11-04","o":99.4,"h":103.8,"l":99,"c":99.8,"v":219850},{"d":"2020-11-05","o":96.8,"h":97.8,"l":90,"c":90.2,"v":544975},{"d":"2020-11-06","o":92,"h":92,"l":84.2,"c":85.6,"v":437420},{"d":"2020-11-09","o":87.4,"h":89.8,"l":83.6,"c":83.8,"v":324495},{"d":"2020-11-10","o":84.2,"h":84.8,"l":81.2,"c":82.2,"v":376025},{"d":"2020-11-11","o":83.4,"h":83.8,"l":79.2,"c":82.2,"v":416275},{"d":"2020-11-12","o":81.8,"h":83.8,"l":80.2,"c":80.8,"v":464695},{"d":"2020-11-13","o":81,"h":86.8,"l":80.6,"c":85.6,"v":693785},{"d":"2020-11-16","o":85.2,"h":95.4,"l":84,"c":93.8,"v":831315},{"d":"2020-11-17","o":92.6,"h":93.8,"l":89.2,"c":90.8,"v":513190},{"d":"2020-11-18","o":91.4,"h":92.4,"l":86.8,"c":87,"v":296320},{"d":"2020-11-19","o":87.6,"h":93.2,"l":87.4,"c":90.8,"v":300105},{"d":"2020-11-20","o":100.2,"h":100.2,"l":91.8,"c":92.4,"v":1032155},{"d":"2020-11-23","o":90.8,"h":92.8,"l":88.6,"c":89.2,"v":416255},{"d":"2020-11-24","o":89,"h":92,"l":88.4,"c":89.6,"v":263195},{"d":"2020-11-25","o":89.6,"h":93.6,"l":89.2,"c":92,"v":326255},{"d":"2020-11-27","o":92,"h":93.4,"l":90.8,"c":92,"v":212930},{"d":"2020-11-30","o":93.4,"h":99.2,"l":92,"c":99.2,"v":353000},{"d":"2020-12-01","o":101.4,"h":102.8,"l":97.8,"c":98.2,"v":342535},{"d":"2020-12-02","o":98.2,"h":98.2,"l":95.4,"c":96.8,"v":190820},{"d":"2020-12-03","o":96.8,"h":101.2,"l":96.8,"c":98.6,"v":295370},{"d":"2020-12-04","o":100,"h":100.4,"l":97.6,"c":100.2,"v":219150},{"d":"2020-12-07","o":101,"h":105.6,"l":99.6,"c":101.6,"v":336025},{"d":"2020-12-08","o":100.8,"h":101.2,"l":93,"c":94.4,"v":571090},{"d":"2020-12-09","o":94.8,"h":95.6,"l":89,"c":92,"v":387625},{"d":"2020-12-10","o":90.6,"h":100.2,"l":90.2,"c":99.4,"v":537600},{"d":"2020-12-11","o":98.8,"h":101.4,"l":97.4,"c":100.2,"v":334380},{"d":"2020-12-14","o":103.8,"h":111,"l":99,"c":101.8,"v":988090},{"d":"2020-12-15","o":103.6,"h":107,"l":102.4,"c":105.4,"v":414955},{"d":"2020-12-16","o":107,"h":107.2,"l":98.2,"c":99.4,"v":311000},{"d":"2020-12-17","o":99,"h":102.4,"l":96.4,"c":101.8,"v":226220},{"d":"2020-12-18","o":101.4,"h":103,"l":98.4,"c":99.6,"v":276555},{"d":"2020-12-21","o":98,"h":102.4,"l":96.8,"c":100.4,"v":252645},{"d":"2020-12-22","o":100.2,"h":100.6,"l":96.6,"c":99,"v":330085},{"d":"2020-12-23","o":98.4,"h":106.2,"l":98.4,"c":102.6,"v":534995},{"d":"2020-12-24","o":102,"h":103.4,"l":99.4,"c":100.2,"v":146410},{"d":"2020-12-28","o":100.6,"h":107,"l":99,"c":99.2,"v":598505},{"d":"2020-12-29","o":100.4,"h":100.6,"l":95,"c":96,"v":567740},{"d":"2020-12-30","o":97,"h":105.8,"l":95.4,"c":104.6,"v":941440},{"d":"2020-12-31","o":103.2,"h":103.8,"l":97.2,"c":97.8,"v":463840},{"d":"2021-01-04","o":98.8,"h":102.8,"l":96,"c":100.6,"v":344415},{"d":"2021-01-05","o":100.4,"h":105.8,"l":99.6,"c":103.6,"v":296775},{"d":"2021-01-06","o":104.2,"h":107,"l":102.4,"c":103.2,"v":287735},{"d":"2021-01-07","o":105.4,"h":114.4,"l":105.2,"c":113.2,"v":576605},{"d":"2021-01-08","o":117,"h":122,"l":114.2,"c":117.4,"v":464245},{"d":"2021-01-11","o":117.4,"h":119.2,"l":112.8,"c":115.6,"v":222345},{"d":"2021-01-12","o":118.8,"h":123,"l":117.6,"c":121.2,"v":299385},{"d":"2021-01-13","o":122.2,"h":122.8,"l":117.6,"c":119.2,"v":254100},{"d":"2021-01-14","o":119.2,"h":126.2,"l":118,"c":122.6,"v":377200},{"d":"2021-01-15","o":123.6,"h":126.4,"l":120.6,"c":121.4,"v":242195},{"d":"2021-01-19","o":123.8,"h":131.6,"l":122.8,"c":125.8,"v":436385},{"d":"2021-01-20","o":127.8,"h":127.8,"l":121.6,"c":124,"v":305595},{"d":"2021-01-21","o":123.4,"h":127.4,"l":121,"c":126.2,"v":287135},{"d":"2021-01-22","o":131.8,"h":132.6,"l":126.8,"c":131,"v":308555},{"d":"2021-01-25","o":143.4,"h":152.8,"l":139.2,"c":151.2,"v":696490},{"d":"2021-01-26","o":154.8,"h":156,"l":146.2,"c":149.6,"v":502235},{"d":"2021-01-27","o":146,"h":161.8,"l":145,"c":146.8,"v":650485},{"d":"2021-01-28","o":148.2,"h":149.6,"l":142.6,"c":146,"v":303390},{"d":"2021-01-29","o":146,"h":156.4,"l":144.6,"c":150,"v":582945},{"d":"2021-02-01","o":160.2,"h":166.4,"l":152.2,"c":161.6,"v":648720},{"d":"2021-02-02","o":162.8,"h":166,"l":159,"c":164,"v":403320},{"d":"2021-02-03","o":163.2,"h":185,"l":163.2,"c":176,"v":599845},{"d":"2021-02-04","o":178.6,"h":181,"l":170.8,"c":172,"v":387030},{"d":"2021-02-05","o":173.6,"h":174.8,"l":166.2,"c":168.4,"v":418470},{"d":"2021-02-08","o":170,"h":170,"l":162.2,"c":165.8,"v":402515},{"d":"2021-02-09","o":166,"h":179,"l":164.4,"c":166.2,"v":382005},{"d":"2021-02-10","o":170,"h":170.8,"l":156.2,"c":160.6,"v":373575},{"d":"2021-02-11","o":159.6,"h":161.4,"l":151.2,"c":153.8,"v":357980},{"d":"2021-02-12","o":149.6,"h":156.6,"l":144.2,"c":156.4,"v":242060},{"d":"2021-02-16","o":157.2,"h":159.8,"l":153.2,"c":154.2,"v":298060},{"d":"2021-02-17","o":153.2,"h":157.4,"l":148.4,"c":156,"v":330885},{"d":"2021-02-18","o":154.8,"h":155.6,"l":147.6,"c":151,"v":258310},{"d":"2021-02-19","o":151.8,"h":154.6,"l":149.8,"c":151.8,"v":211725},{"d":"2021-02-22","o":150.4,"h":154.6,"l":148.6,"c":148.8,"v":234390},{"d":"2021-02-23","o":144.2,"h":147.8,"l":137.6,"c":144.6,"v":336800},{"d":"2021-02-24","o":147.4,"h":149.2,"l":143.8,"c":146,"v":217145},{"d":"2021-02-25","o":148.8,"h":151.2,"l":139,"c":139,"v":281560},{"d":"2021-02-26","o":140.6,"h":141.6,"l":134.4,"c":134.8,"v":320395},{"d":"2021-03-01","o":138.4,"h":139.8,"l":123.4,"c":123.8,"v":777595},{"d":"2021-03-02","o":123.4,"h":125.6,"l":118.8,"c":120.6,"v":581025},{"d":"2021-03-03","o":121.4,"h":123.2,"l":115,"c":116.6,"v":337195},{"d":"2021-03-04","o":117,"h":119,"l":108.2,"c":114.4,"v":434800},{"d":"2021-03-05","o":116.4,"h":120,"l":107,"c":119.8,"v":474860},{"d":"2021-03-08","o":121.8,"h":123.6,"l":115,"c":115.8,"v":319325},{"d":"2021-03-09","o":118.4,"h":127.4,"l":118,"c":124.6,"v":284135},{"d":"2021-03-10","o":126.8,"h":127.6,"l":121,"c":122.2,"v":192855},{"d":"2021-03-11","o":123.8,"h":128.6,"l":122.8,"c":128.2,"v":210450},{"d":"2021-03-12","o":125.8,"h":130.4,"l":123.8,"c":130,"v":161335},{"d":"2021-03-15","o":130,"h":132.6,"l":127.6,"c":131.6,"v":153715},{"d":"2021-03-16","o":132.6,"h":133,"l":126.8,"c":129.6,"v":171600},{"d":"2021-03-17","o":127.2,"h":146,"l":126,"c":133.2,"v":548925},{"d":"2021-03-18","o":132.4,"h":132.4,"l":126,"c":127.2,"v":307135},{"d":"2021-03-19","o":127.8,"h":130.6,"l":126.8,"c":128.8,"v":164660},{"d":"2021-03-22","o":129.2,"h":130.6,"l":125.2,"c":126,"v":190965},{"d":"2021-03-23","o":126.2,"h":126.4,"l":120.4,"c":121.6,"v":184940},{"d":"2021-03-24","o":121.6,"h":122.2,"l":115,"c":115.6,"v":209320},{"d":"2021-03-25","o":113.8,"h":119.4,"l":110.4,"c":118.2,"v":117220},{"d":"2021-03-26","o":119.2,"h":121.6,"l":116.6,"c":121.2,"v":173215},{"d":"2021-03-29","o":123,"h":125.8,"l":120.8,"c":122.6,"v":231205},{"d":"2021-03-30","o":124.4,"h":129.8,"l":123.4,"c":127.4,"v":342920},{"d":"2021-03-31","o":127.6,"h":131,"l":124.2,"c":124.2,"v":255395},{"d":"2021-04-01","o":125.4,"h":131.6,"l":123.8,"c":129.6,"v":233640},{"d":"2021-04-05","o":130.4,"h":130.4,"l":126,"c":130,"v":225655},{"d":"2021-04-06","o":128,"h":128.4,"l":125.4,"c":127.4,"v":174890},{"d":"2021-04-07","o":121.8,"h":125.6,"l":120.8,"c":121,"v":209655},{"d":"2021-04-08","o":122.2,"h":122.6,"l":118.4,"c":120,"v":205665},{"d":"2021-04-09","o":119.8,"h":120,"l":117.6,"c":118.6,"v":131010},{"d":"2021-04-12","o":118.6,"h":118.6,"l":115,"c":116.8,"v":187695},{"d":"2021-04-13","o":110,"h":110,"l":100.6,"c":101.6,"v":1319370},{"d":"2021-04-14","o":103,"h":107,"l":102,"c":102.2,"v":388340},{"d":"2021-04-15","o":102.6,"h":103.4,"l":98,"c":100.2,"v":404850},{"d":"2021-04-16","o":100.6,"h":101.4,"l":97.2,"c":100.4,"v":220305},{"d":"2021-04-19","o":100.4,"h":102.2,"l":98.6,"c":100.8,"v":221005},{"d":"2021-04-20","o":101,"h":101.6,"l":98.4,"c":99,"v":142645},{"d":"2021-04-21","o":99,"h":102.4,"l":97.8,"c":101.8,"v":145510},{"d":"2021-04-22","o":101,"h":106.4,"l":99.8,"c":103.8,"v":272740},{"d":"2021-04-23","o":103.6,"h":103.8,"l":100.8,"c":102.6,"v":158140},{"d":"2021-04-26","o":103.8,"h":104.6,"l":101.6,"c":103.6,"v":241905},{"d":"2021-04-27","o":103.6,"h":104.8,"l":102,"c":104,"v":170400},{"d":"2021-04-28","o":103.4,"h":105.8,"l":102.8,"c":103.8,"v":293180},{"d":"2021-04-29","o":105.4,"h":109.6,"l":102.8,"c":104.8,"v":316765},{"d":"2021-04-30","o":104.4,"h":108,"l":101.2,"c":101.8,"v":240005},{"d":"2021-05-03","o":102,"h":103,"l":98.6,"c":99.4,"v":235350},{"d":"2021-05-04","o":98.8,"h":99.4,"l":93.8,"c":96.2,"v":258225},{"d":"2021-05-05","o":96.8,"h":97.6,"l":92.8,"c":94,"v":270755},{"d":"2021-05-06","o":93,"h":93.4,"l":88.6,"c":90.8,"v":298375},{"d":"2021-05-07","o":91.4,"h":95,"l":91.2,"c":92,"v":178085},{"d":"2021-05-10","o":92,"h":94,"l":90.2,"c":91.8,"v":166410},{"d":"2021-05-11","o":89.2,"h":92.6,"l":88.6,"c":92.2,"v":150435},{"d":"2021-05-12","o":88,"h":89.4,"l":85.6,"c":87,"v":381610},{"d":"2021-05-13","o":87.2,"h":89.6,"l":83.2,"c":85.2,"v":228985},{"d":"2021-05-14","o":85.2,"h":89,"l":84.4,"c":87.6,"v":259825},{"d":"2021-05-17","o":87,"h":87.6,"l":85,"c":86.4,"v":168800},{"d":"2021-05-18","o":87.4,"h":92.6,"l":86.8,"c":90.8,"v":188740},{"d":"2021-05-19","o":89.2,"h":91.4,"l":88,"c":90,"v":118590},{"d":"2021-05-20","o":90.4,"h":92,"l":89.6,"c":91.4,"v":85205},{"d":"2021-05-21","o":92,"h":92.6,"l":90.6,"c":91.2,"v":93735},{"d":"2021-05-24","o":91.4,"h":91.8,"l":88,"c":88.2,"v":87565},{"d":"2021-05-25","o":88.4,"h":90,"l":86.4,"c":87,"v":123365},{"d":"2021-05-26","o":87,"h":92.2,"l":86.6,"c":91.8,"v":159685},{"d":"2021-05-27","o":92,"h":93.6,"l":90.8,"c":92.4,"v":90110},{"d":"2021-05-28","o":91.4,"h":94.4,"l":90.6,"c":90.8,"v":87045},{"d":"2021-06-01","o":91,"h":92.4,"l":89.4,"c":92,"v":123980},{"d":"2021-06-02","o":91.6,"h":93,"l":90.4,"c":91.8,"v":117435},{"d":"2021-06-03","o":91,"h":94,"l":90.8,"c":91.8,"v":113100},{"d":"2021-06-04","o":91.6,"h":91.8,"l":88.6,"c":89,"v":159445},{"d":"2021-06-07","o":89,"h":95.6,"l":88.4,"c":95.2,"v":196295},{"d":"2021-06-08","o":97,"h":99.2,"l":95.4,"c":97.8,"v":192070},{"d":"2021-06-09","o":98.4,"h":100.4,"l":97,"c":97.6,"v":135190},{"d":"2021-06-10","o":96.8,"h":98.4,"l":96.4,"c":97.6,"v":107360},{"d":"2021-06-11","o":98.6,"h":99.4,"l":97,"c":99,"v":92735},{"d":"2021-06-14","o":98.8,"h":101.2,"l":98.2,"c":100,"v":119305},{"d":"2021-06-15","o":99.8,"h":100,"l":96,"c":98.4,"v":138240},{"d":"2021-06-16","o":97.6,"h":99.2,"l":96,"c":97.8,"v":92245},{"d":"2021-06-17","o":97.8,"h":99.6,"l":96.6,"c":98.6,"v":121185},{"d":"2021-06-18","o":98,"h":99.4,"l":95.8,"c":99.2,"v":395235},{"d":"2021-06-21","o":99,"h":99.2,"l":87.6,"c":94,"v":605470},{"d":"2021-06-22","o":90.8,"h":92.8,"l":89.4,"c":91,"v":172375},{"d":"2021-06-23","o":91.2,"h":93.2,"l":89.4,"c":90.8,"v":197740},{"d":"2021-06-24","o":92.2,"h":95,"l":91.4,"c":94,"v":130885},{"d":"2021-06-25","o":93.2,"h":93.8,"l":91.8,"c":92.4,"v":130725},{"d":"2021-06-28","o":94,"h":94.8,"l":92.4,"c":92.8,"v":100010},{"d":"2021-06-29","o":92.6,"h":93.6,"l":89,"c":89.6,"v":147190},{"d":"2021-06-30","o":90,"h":90.2,"l":87.2,"c":87.6,"v":205735},{"d":"2021-07-01","o":88.8,"h":90,"l":88,"c":89.2,"v":97900},{"d":"2021-07-02","o":89.8,"h":89.8,"l":87,"c":87.8,"v":65710},{"d":"2021-07-06","o":88,"h":88,"l":84.2,"c":84.8,"v":157645},{"d":"2021-07-07","o":85,"h":85.4,"l":82,"c":85,"v":161390},{"d":"2021-07-08","o":82,"h":87.4,"l":82,"c":87,"v":203615},{"d":"2021-07-09","o":87.4,"h":91,"l":86.2,"c":90.6,"v":464370},{"d":"2021-07-12","o":91,"h":91.2,"l":87.8,"c":89.2,"v":176125},{"d":"2021-07-13","o":88.2,"h":89,"l":85.8,"c":85.8,"v":108035},{"d":"2021-07-14","o":85,"h":85.2,"l":81.6,"c":82.4,"v":175660},{"d":"2021-07-15","o":82.2,"h":82.6,"l":80,"c":82,"v":142050},{"d":"2021-07-16","o":82.4,"h":84.4,"l":81.6,"c":83.6,"v":199330},{"d":"2021-07-19","o":81.6,"h":85,"l":81.6,"c":84.4,"v":172895},{"d":"2021-07-20","o":84.4,"h":86.4,"l":83.8,"c":86,"v":135525},{"d":"2021-07-21","o":86,"h":86.4,"l":85,"c":85.2,"v":106305},{"d":"2021-07-22","o":86,"h":86.2,"l":82.2,"c":82.4,"v":97375},{"d":"2021-07-23","o":82.4,"h":82.6,"l":80.2,"c":80.4,"v":135425},{"d":"2021-07-26","o":80.4,"h":81.8,"l":78.6,"c":78.8,"v":120640},{"d":"2021-07-27","o":79.8,"h":81,"l":76.8,"c":80,"v":136320},{"d":"2021-07-28","o":80.4,"h":86.4,"l":80.2,"c":85.6,"v":190810},{"d":"2021-07-29","o":86.6,"h":87,"l":84.2,"c":84.8,"v":93775},{"d":"2021-07-30","o":84.6,"h":85,"l":82.6,"c":82.8,"v":88615},{"d":"2021-08-02","o":82.8,"h":85.6,"l":82.8,"c":84.4,"v":73320},{"d":"2021-08-03","o":85.2,"h":90,"l":82,"c":86,"v":277310},{"d":"2021-08-04","o":88,"h":90.4,"l":86.4,"c":88.8,"v":377340},{"d":"2021-08-05","o":91,"h":100.2,"l":90,"c":97.2,"v":498810},{"d":"2021-08-06","o":97.2,"h":99,"l":95,"c":98.6,"v":212750},{"d":"2021-08-09","o":98.2,"h":99.8,"l":96.6,"c":97,"v":226905},{"d":"2021-08-10","o":96.6,"h":97.6,"l":95.2,"c":97.4,"v":137400},{"d":"2021-08-11","o":97.8,"h":100.2,"l":97.2,"c":98.6,"v":215180},{"d":"2021-08-12","o":99.8,"h":116,"l":98.8,"c":112.8,"v":700750},{"d":"2021-08-13","o":112,"h":112.4,"l":105.8,"c":108.4,"v":261310},{"d":"2021-08-16","o":108.2,"h":108.8,"l":103.8,"c":105.8,"v":227905},{"d":"2021-08-17","o":106,"h":112.2,"l":106,"c":112.2,"v":253575},{"d":"2021-08-18","o":112.4,"h":118,"l":112,"c":112.2,"v":264045},{"d":"2021-08-19","o":112,"h":113.8,"l":106.4,"c":108.2,"v":186600},{"d":"2021-08-20","o":107.6,"h":109,"l":106,"c":107.8,"v":152940},{"d":"2021-08-23","o":111,"h":119.4,"l":109.8,"c":115.6,"v":292670},{"d":"2021-08-24","o":118.6,"h":118.6,"l":112.4,"c":115.4,"v":214695},{"d":"2021-08-25","o":114.8,"h":117,"l":113.6,"c":116.8,"v":163615},{"d":"2021-08-26","o":116.4,"h":117.2,"l":111.8,"c":113,"v":136345},{"d":"2021-08-27","o":113.2,"h":116,"l":111.6,"c":112.4,"v":172550},{"d":"2021-08-30","o":112,"h":113.6,"l":109.6,"c":110.8,"v":162610},{"d":"2021-08-31","o":110.8,"h":113.6,"l":108.2,"c":108.8,"v":178595},{"d":"2021-09-01","o":109.6,"h":109.6,"l":106.6,"c":108.6,"v":130150},{"d":"2021-09-02","o":108.4,"h":109.8,"l":107,"c":108,"v":91020},{"d":"2021-09-03","o":107.2,"h":107.8,"l":104,"c":105.8,"v":140625},{"d":"2021-09-07","o":105,"h":105.4,"l":101.4,"c":103.2,"v":202765},{"d":"2021-09-08","o":103.2,"h":105,"l":100.8,"c":103,"v":152340},{"d":"2021-09-09","o":104.8,"h":107.2,"l":103.4,"c":105.4,"v":201800},{"d":"2021-09-10","o":105.8,"h":108.8,"l":105.6,"c":106,"v":120665},{"d":"2021-09-13","o":106.2,"h":108.4,"l":104.6,"c":105.4,"v":87340},{"d":"2021-09-14","o":105.6,"h":107.4,"l":103.2,"c":103.4,"v":130715},{"d":"2021-09-15","o":103.6,"h":105.8,"l":102.8,"c":103.2,"v":89170},{"d":"2021-09-16","o":102.8,"h":104,"l":100.8,"c":103.4,"v":97820},{"d":"2021-09-17","o":104,"h":104.2,"l":101.4,"c":103,"v":104545},{"d":"2021-09-20","o":101.4,"h":102.8,"l":99,"c":101.6,"v":206880},{"d":"2021-09-21","o":101.8,"h":103.6,"l":101,"c":102.6,"v":92695},{"d":"2021-09-22","o":102.8,"h":106.4,"l":102.2,"c":105.8,"v":149585},{"d":"2021-09-23","o":106,"h":108.8,"l":105.6,"c":108.8,"v":158770},{"d":"2021-09-24","o":107.8,"h":110.4,"l":106.6,"c":108,"v":138160},{"d":"2021-09-27","o":108,"h":108.2,"l":105.8,"c":107.6,"v":93760},{"d":"2021-09-28","o":107.2,"h":107.2,"l":104.6,"c":105,"v":133440},{"d":"2021-09-29","o":104.2,"h":106,"l":102.2,"c":102.8,"v":91890},{"d":"2021-09-30","o":102.8,"h":103.2,"l":101,"c":102,"v":137875},{"d":"2021-10-01","o":102.2,"h":103.2,"l":99.8,"c":102.2,"v":126875},{"d":"2021-10-04","o":101.4,"h":102,"l":98.6,"c":99.8,"v":174800},{"d":"2021-10-05","o":100,"h":100.8,"l":96.2,"c":98.4,"v":167680},{"d":"2021-10-06","o":98.2,"h":98.4,"l":96.4,"c":97.4,"v":108220},{"d":"2021-10-07","o":98,"h":100.8,"l":97.2,"c":99,"v":69645},{"d":"2021-10-08","o":99.6,"h":100.8,"l":98.8,"c":100.4,"v":87550},{"d":"2021-10-11","o":101.2,"h":103.4,"l":100,"c":101.8,"v":97960},{"d":"2021-10-12","o":102.2,"h":104.8,"l":102,"c":103.6,"v":83880},{"d":"2021-10-13","o":104.2,"h":104.4,"l":102.4,"c":103.4,"v":60495},{"d":"2021-10-14","o":103.6,"h":104.8,"l":102.6,"c":103.4,"v":81010},{"d":"2021-10-15","o":104.4,"h":104.8,"l":102.2,"c":103.2,"v":66930},{"d":"2021-10-18","o":102.2,"h":103.2,"l":100.2,"c":100.8,"v":69840},{"d":"2021-10-19","o":101.6,"h":102.2,"l":100.4,"c":101,"v":69930},{"d":"2021-10-20","o":101,"h":101.4,"l":99.4,"c":100.6,"v":71520},{"d":"2021-10-21","o":100,"h":101,"l":99.6,"c":100.2,"v":55625},{"d":"2021-10-22","o":100.4,"h":100.4,"l":98.6,"c":100,"v":99305},{"d":"2021-10-25","o":99,"h":99.4,"l":94.4,"c":95.2,"v":246815},{"d":"2021-10-26","o":95.4,"h":95.6,"l":91.2,"c":93,"v":449485},{"d":"2021-10-27","o":93,"h":93.6,"l":91.4,"c":91.6,"v":137005},{"d":"2021-10-28","o":91.8,"h":93.4,"l":89.6,"c":93.4,"v":143305},{"d":"2021-10-29","o":93.8,"h":95.6,"l":92.6,"c":95.4,"v":118165},{"d":"2021-11-01","o":95.8,"h":97.8,"l":94.6,"c":96.6,"v":90565},{"d":"2021-11-02","o":96.2,"h":97.6,"l":94.4,"c":96.4,"v":93320},{"d":"2021-11-03","o":90,"h":91,"l":83.6,"c":84.8,"v":501290},{"d":"2021-11-04","o":85.6,"h":87.6,"l":83,"c":84.6,"v":208550},{"d":"2021-11-05","o":84.4,"h":86.2,"l":81,"c":81.8,"v":258315},{"d":"2021-11-08","o":83.6,"h":83.6,"l":80.6,"c":83,"v":260280},{"d":"2021-11-09","o":82.6,"h":85,"l":81.8,"c":84.2,"v":155905},{"d":"2021-11-10","o":82.8,"h":86,"l":82.2,"c":84,"v":169035},{"d":"2021-11-11","o":84,"h":85.4,"l":81.8,"c":82.2,"v":165530},{"d":"2021-11-12","o":83,"h":83.6,"l":79.2,"c":81.2,"v":318990},{"d":"2021-11-15","o":80.4,"h":81.8,"l":79.4,"c":79.6,"v":183405},{"d":"2021-11-16","o":80.6,"h":91.8,"l":80,"c":82.2,"v":650750},{"d":"2021-11-17","o":81.6,"h":84.4,"l":80,"c":82.6,"v":220895},{"d":"2021-11-18","o":83.4,"h":83.6,"l":77.2,"c":78,"v":312580},{"d":"2021-11-19","o":80,"h":80,"l":77.2,"c":78,"v":163160},{"d":"2021-11-22","o":78,"h":78.4,"l":75.4,"c":75.6,"v":187740},{"d":"2021-11-23","o":75.8,"h":77.2,"l":73.6,"c":76.4,"v":188510},{"d":"2021-11-24","o":75.6,"h":77.2,"l":75,"c":77,"v":117585},{"d":"2021-11-26","o":75.4,"h":76,"l":71.8,"c":72.8,"v":125530},{"d":"2021-11-29","o":73.4,"h":73.4,"l":70.6,"c":71.2,"v":295285},{"d":"2021-11-30","o":70.4,"h":73,"l":69.2,"c":72,"v":237680},{"d":"2021-12-01","o":73,"h":75,"l":70.6,"c":74.2,"v":393350},{"d":"2021-12-02","o":73,"h":73.8,"l":69.8,"c":71.4,"v":209940},{"d":"2021-12-03","o":72,"h":72.4,"l":69.8,"c":71.4,"v":273990},{"d":"2021-12-06","o":70.8,"h":71.8,"l":70,"c":71.4,"v":175570},{"d":"2021-12-07","o":71.8,"h":75.6,"l":71.8,"c":73.8,"v":107570},{"d":"2021-12-08","o":73.8,"h":73.8,"l":70.8,"c":72.2,"v":235390},{"d":"2021-12-09","o":71.2,"h":71.8,"l":67,"c":67,"v":297955},{"d":"2021-12-10","o":67,"h":68.6,"l":66.4,"c":67.6,"v":234610},{"d":"2021-12-13","o":67.6,"h":68.2,"l":64.8,"c":66,"v":187770},{"d":"2021-12-14","o":64.6,"h":65.8,"l":64.2,"c":65,"v":179920},{"d":"2021-12-15","o":64.8,"h":65,"l":62.2,"c":64.8,"v":130550},{"d":"2021-12-16","o":64.8,"h":67.4,"l":64.8,"c":66.4,"v":113155},{"d":"2021-12-17","o":66.6,"h":70.2,"l":65.6,"c":69.4,"v":201180},{"d":"2021-12-20","o":68.6,"h":68.6,"l":65.8,"c":68.2,"v":158855},{"d":"2021-12-21","o":68.2,"h":69.4,"l":67.6,"c":68.2,"v":101380},{"d":"2021-12-22","o":67.8,"h":68.4,"l":66.8,"c":67.4,"v":128365},{"d":"2021-12-23","o":67.2,"h":71.4,"l":66.6,"c":70.2,"v":160240},{"d":"2021-12-27","o":69.2,"h":69.6,"l":67.8,"c":68,"v":130560},{"d":"2021-12-28","o":67.6,"h":70.4,"l":67.4,"c":68.2,"v":151120},{"d":"2021-12-29","o":67.2,"h":67.6,"l":65.6,"c":66.2,"v":147910},{"d":"2021-12-30","o":65.8,"h":69,"l":65.6,"c":67,"v":186800},{"d":"2021-12-31","o":66.8,"h":69,"l":66,"c":67.4,"v":212900},{"d":"2022-01-03","o":67.6,"h":72.2,"l":67,"c":70.2,"v":139765},{"d":"2022-01-04","o":71,"h":71.4,"l":67.6,"c":69.2,"v":128200},{"d":"2022-01-05","o":68,"h":69.6,"l":64.8,"c":65.2,"v":186160},{"d":"2022-01-06","o":65.8,"h":65.8,"l":62.2,"c":64,"v":188435},{"d":"2022-01-07","o":63.6,"h":66.6,"l":63.6,"c":65,"v":96840},{"d":"2022-01-10","o":65.4,"h":66.6,"l":64.2,"c":66.6,"v":148195},{"d":"2022-01-11","o":66.6,"h":70.8,"l":65.4,"c":69,"v":180965},{"d":"2022-01-12","o":69.2,"h":69.2,"l":67.4,"c":68.2,"v":71910},{"d":"2022-01-13","o":68.8,"h":70.4,"l":67.6,"c":69.4,"v":210615},{"d":"2022-01-14","o":68.4,"h":70.4,"l":67.8,"c":70.4,"v":142835},{"d":"2022-01-18","o":70,"h":71.8,"l":67,"c":67.2,"v":332245},{"d":"2022-01-19","o":67.4,"h":68,"l":65.2,"c":66,"v":163270},{"d":"2022-01-20","o":66.4,"h":67,"l":63.6,"c":64.2,"v":119495},{"d":"2022-01-21","o":64.4,"h":64.6,"l":60.8,"c":61.4,"v":187055},{"d":"2022-01-24","o":60,"h":61,"l":55.8,"c":59.8,"v":301250},{"d":"2022-01-25","o":63.4,"h":67.8,"l":63,"c":65.2,"v":707295},{"d":"2022-01-26","o":66.8,"h":74,"l":66.4,"c":68.6,"v":840440},{"d":"2022-01-27","o":69.6,"h":69.6,"l":65.6,"c":66,"v":387505},{"d":"2022-01-28","o":66.6,"h":67.4,"l":65,"c":67.2,"v":293970},{"d":"2022-01-31","o":68.6,"h":72.8,"l":68.2,"c":72.4,"v":680045},{"d":"2022-02-01","o":73,"h":75.8,"l":72.4,"c":74.6,"v":419690},{"d":"2022-02-02","o":75.8,"h":75.8,"l":71.8,"c":72,"v":198190},{"d":"2022-02-03","o":71.2,"h":75,"l":71,"c":72.8,"v":213110},{"d":"2022-02-04","o":73.2,"h":74,"l":71.4,"c":73.2,"v":123285},{"d":"2022-02-07","o":73,"h":74.4,"l":71.2,"c":71.6,"v":101000},{"d":"2022-02-08","o":71.2,"h":71.2,"l":68.8,"c":70.6,"v":101325},{"d":"2022-02-09","o":71.2,"h":74.8,"l":71.2,"c":73.8,"v":104465},{"d":"2022-02-10","o":72.2,"h":76.4,"l":71.4,"c":72.6,"v":124370},{"d":"2022-02-11","o":72.4,"h":74.2,"l":70.2,"c":70.8,"v":122910},{"d":"2022-02-14","o":70.2,"h":70.2,"l":68,"c":68,"v":85000},{"d":"2022-02-15","o":68.4,"h":71.8,"l":68.4,"c":71.6,"v":97000},{"d":"2022-02-16","o":70.4,"h":70.6,"l":67.8,"c":69.4,"v":112965},{"d":"2022-02-17","o":68.4,"h":69,"l":66.8,"c":67,"v":102775},{"d":"2022-02-18","o":67.4,"h":68,"l":66,"c":66.2,"v":78240},{"d":"2022-02-22","o":65,"h":67,"l":63.4,"c":64,"v":134725},{"d":"2022-02-23","o":65.2,"h":65.4,"l":62.4,"c":62.6,"v":78040},{"d":"2022-02-24","o":58.8,"h":64,"l":58.4,"c":63.8,"v":136275},{"d":"2022-02-25","o":63.6,"h":65.6,"l":62.2,"c":65.4,"v":84050},{"d":"2022-02-28","o":64.6,"h":66.4,"l":63.6,"c":66.2,"v":118695},{"d":"2022-03-01","o":67,"h":67.8,"l":63,"c":63.8,"v":139240},{"d":"2022-03-02","o":63.6,"h":66,"l":63.6,"c":64,"v":92915},{"d":"2022-03-03","o":64.6,"h":64.8,"l":61.8,"c":63.4,"v":99750},{"d":"2022-03-04","o":63,"h":64.8,"l":61,"c":61.8,"v":109135},{"d":"2022-03-07","o":61.4,"h":62.6,"l":59.8,"c":60,"v":180035},{"d":"2022-03-08","o":59.4,"h":61.2,"l":57.4,"c":59.8,"v":356885},{"d":"2022-03-09","o":60.2,"h":62.8,"l":60.2,"c":62.6,"v":78360},{"d":"2022-03-10","o":61,"h":61.8,"l":60.2,"c":60.6,"v":77865},{"d":"2022-03-11","o":60.6,"h":63,"l":58.8,"c":59.2,"v":429820},{"d":"2022-03-14","o":59.4,"h":60.6,"l":55.8,"c":57,"v":206860},{"d":"2022-03-15","o":57,"h":58.2,"l":55.2,"c":57.4,"v":218050},{"d":"2022-03-16","o":57.4,"h":60.6,"l":57.4,"c":60.4,"v":156950},{"d":"2022-03-17","o":60.2,"h":62.2,"l":59.8,"c":61,"v":61720},{"d":"2022-03-18","o":60,"h":62.8,"l":60,"c":62,"v":103005},{"d":"2022-03-21","o":61.8,"h":62.4,"l":60.8,"c":61.4,"v":72755},{"d":"2022-03-22","o":61.6,"h":65.4,"l":61.4,"c":64.4,"v":112260},{"d":"2022-03-23","o":64,"h":67.4,"l":63.4,"c":65.4,"v":80140},{"d":"2022-03-24","o":66.2,"h":67.2,"l":65.6,"c":66.2,"v":64140},{"d":"2022-03-25","o":66.2,"h":67,"l":64.4,"c":65.6,"v":54725},{"d":"2022-03-28","o":66.2,"h":67,"l":64.2,"c":65.4,"v":63645},{"d":"2022-03-29","o":65.4,"h":68.2,"l":65.4,"c":67.6,"v":110665},{"d":"2022-03-30","o":67,"h":67.8,"l":65,"c":65.2,"v":75565},{"d":"2022-03-31","o":65.6,"h":66.6,"l":63.8,"c":65.8,"v":85520},{"d":"2022-04-01","o":65.8,"h":70.6,"l":65.6,"c":70.6,"v":191590},{"d":"2022-04-04","o":70.2,"h":73.4,"l":70,"c":72.6,"v":129550},{"d":"2022-04-05","o":72.8,"h":73.8,"l":71.8,"c":72.8,"v":110965},{"d":"2022-04-06","o":72.4,"h":74.8,"l":71.4,"c":73.8,"v":134530},{"d":"2022-04-07","o":73.8,"h":74.4,"l":69,"c":70.6,"v":134660},{"d":"2022-04-08","o":70.6,"h":71,"l":67.8,"c":68,"v":118240},{"d":"2022-04-11","o":67.2,"h":69.2,"l":66.4,"c":67,"v":95660},{"d":"2022-04-12","o":67.4,"h":68.4,"l":64.8,"c":65.2,"v":64835},{"d":"2022-04-13","o":65.2,"h":67.4,"l":65.2,"c":66.8,"v":72650},{"d":"2022-04-14","o":66.6,"h":67,"l":64.2,"c":65.4,"v":66100},{"d":"2022-04-18","o":64.6,"h":65,"l":62.4,"c":62.6,"v":66250},{"d":"2022-04-19","o":62.2,"h":64.6,"l":62.2,"c":63.8,"v":65985},{"d":"2022-04-20","o":63.4,"h":64,"l":62.6,"c":63.2,"v":53330},{"d":"2022-04-21","o":63.8,"h":64.8,"l":60.8,"c":61,"v":130145},{"d":"2022-04-22","o":61.2,"h":61.8,"l":60,"c":60.6,"v":78530},{"d":"2022-04-25","o":60.6,"h":61.2,"l":58.2,"c":60.4,"v":140055},{"d":"2022-04-26","o":60.4,"h":61,"l":58.4,"c":59.2,"v":197515},{"d":"2022-04-27","o":59.8,"h":62.6,"l":59.2,"c":59.6,"v":154785},{"d":"2022-04-28","o":60,"h":60.2,"l":55.4,"c":55.6,"v":220245},{"d":"2022-04-29","o":56,"h":57,"l":53.4,"c":53.8,"v":146530},{"d":"2022-05-02","o":54.2,"h":54.8,"l":52.8,"c":54.6,"v":99350},{"d":"2022-05-03","o":55,"h":55.2,"l":53.4,"c":54.8,"v":183230},{"d":"2022-05-04","o":37,"h":38.2,"l":29,"c":31.2,"v":1990975},{"d":"2022-05-05","o":29.4,"h":29.6,"l":26.8,"c":27,"v":1131535},{"d":"2022-05-06","o":26.4,"h":27.6,"l":25,"c":26.8,"v":594325},{"d":"2022-05-09","o":25.8,"h":26.2,"l":24.8,"c":25.4,"v":362935},{"d":"2022-05-10","o":25.4,"h":26.4,"l":25.2,"c":25.2,"v":247260},{"d":"2022-05-11","o":25.2,"h":25.2,"l":22.4,"c":22.6,"v":337325},{"d":"2022-05-12","o":23,"h":25,"l":22.2,"c":25,"v":239720},{"d":"2022-05-13","o":25.2,"h":30,"l":25,"c":29.8,"v":576925},{"d":"2022-05-16","o":29,"h":30.6,"l":29,"c":30,"v":155365},{"d":"2022-05-17","o":30,"h":33.4,"l":29.4,"c":33.2,"v":253450},{"d":"2022-05-18","o":32,"h":32.4,"l":29.2,"c":29.4,"v":130680},{"d":"2022-05-19","o":29,"h":30.2,"l":28.2,"c":28.8,"v":135410},{"d":"2022-05-20","o":29.8,"h":30,"l":27,"c":28.4,"v":101975},{"d":"2022-05-23","o":29,"h":29.4,"l":28,"c":28.2,"v":85110},{"d":"2022-05-24","o":28,"h":28.2,"l":26,"c":26.2,"v":147280},{"d":"2022-05-25","o":26.6,"h":27.4,"l":26.2,"c":27.2,"v":67345},{"d":"2022-05-26","o":27.4,"h":28.8,"l":27.2,"c":28.6,"v":124820},{"d":"2022-05-27","o":28.2,"h":29.2,"l":27.2,"c":28.8,"v":63745},{"d":"2022-05-31","o":28,"h":29.4,"l":28,"c":29,"v":114615},{"d":"2022-06-01","o":28.6,"h":29.8,"l":28,"c":29,"v":129505},{"d":"2022-06-02","o":28.6,"h":30.2,"l":28.4,"c":29.2,"v":72745},{"d":"2022-06-03","o":31.2,"h":35.2,"l":30,"c":33.6,"v":756535},{"d":"2022-06-06","o":35.4,"h":36.6,"l":32.4,"c":32.8,"v":561660},{"d":"2022-06-07","o":32.2,"h":36.4,"l":32,"c":36.2,"v":182965},{"d":"2022-06-08","o":35.8,"h":40.6,"l":35.8,"c":37.8,"v":297645},{"d":"2022-06-09","o":38,"h":38.4,"l":35.4,"c":35.6,"v":281615},{"d":"2022-06-10","o":35.8,"h":37.2,"l":34.4,"c":36,"v":335635},{"d":"2022-06-13","o":35,"h":35.2,"l":32.4,"c":34,"v":214150},{"d":"2022-06-14","o":34,"h":35.6,"l":32,"c":35.6,"v":242250},{"d":"2022-06-15","o":35.6,"h":36.4,"l":33.8,"c":36.2,"v":240290},{"d":"2022-06-16","o":36,"h":36,"l":33.6,"c":34,"v":167045},{"d":"2022-06-17","o":34.4,"h":37.6,"l":34.2,"c":36.6,"v":270110},{"d":"2022-06-21","o":37.2,"h":39,"l":37,"c":37.8,"v":151975},{"d":"2022-06-22","o":36.8,"h":39.2,"l":36.6,"c":37.6,"v":113655},{"d":"2022-06-23","o":38,"h":39.8,"l":37.6,"c":39.8,"v":108985},{"d":"2022-06-24","o":40.2,"h":40.2,"l":38,"c":38.4,"v":133810},{"d":"2022-06-27","o":39.2,"h":39.2,"l":37.2,"c":38.4,"v":93080},{"d":"2022-06-28","o":38.2,"h":38.4,"l":36,"c":37,"v":107710},{"d":"2022-06-29","o":36.4,"h":37.2,"l":35.4,"c":36.4,"v":126985},{"d":"2022-06-30","o":35.6,"h":36.2,"l":29.4,"c":29.8,"v":465800},{"d":"2022-07-01","o":29.2,"h":29.8,"l":24,"c":28.8,"v":543455},{"d":"2022-07-05","o":29,"h":32,"l":27.2,"c":31.8,"v":169120},{"d":"2022-07-06","o":31,"h":33,"l":30.6,"c":31.2,"v":138470},{"d":"2022-07-07","o":31.2,"h":32.6,"l":31.2,"c":31.4,"v":74580},{"d":"2022-07-08","o":31,"h":32.6,"l":30.2,"c":32.4,"v":58120},{"d":"2022-07-11","o":31.4,"h":32.2,"l":28,"c":28.6,"v":153350},{"d":"2022-07-12","o":27.8,"h":29,"l":25.8,"c":28,"v":267235},{"d":"2022-07-13","o":28,"h":28.8,"l":27,"c":28.2,"v":90080},{"d":"2022-07-14","o":27.8,"h":28.6,"l":27.4,"c":28.4,"v":121700},{"d":"2022-07-15","o":28.6,"h":28.6,"l":26,"c":27,"v":168160},{"d":"2022-07-18","o":27.6,"h":27.8,"l":25.2,"c":25.8,"v":135445},{"d":"2022-07-19","o":26.2,"h":26.4,"l":25.2,"c":25.8,"v":278610},{"d":"2022-07-20","o":25.8,"h":28.2,"l":25.2,"c":26.8,"v":136875},{"d":"2022-07-21","o":27.6,"h":27.6,"l":25.6,"c":26.6,"v":139155},{"d":"2022-07-22","o":26.8,"h":26.8,"l":25.2,"c":25.6,"v":306875},{"d":"2022-07-25","o":26.2,"h":27.6,"l":25.4,"c":26.8,"v":75195},{"d":"2022-07-26","o":26.2,"h":27.6,"l":26,"c":26.6,"v":40895},{"d":"2022-07-27","o":27,"h":27.2,"l":26,"c":27,"v":33895},{"d":"2022-07-28","o":27,"h":27.4,"l":25.6,"c":26.8,"v":34370},{"d":"2022-07-29","o":26.4,"h":27,"l":25.8,"c":26.6,"v":73750},{"d":"2022-08-01","o":26.4,"h":27,"l":25.4,"c":25.8,"v":214375},{"d":"2022-08-02","o":25,"h":27.4,"l":25,"c":26.6,"v":224805},{"d":"2022-08-03","o":26,"h":28.4,"l":24.8,"c":25.4,"v":249600},{"d":"2022-08-04","o":25,"h":26.2,"l":25,"c":25.6,"v":175145},{"d":"2022-08-05","o":25.6,"h":26,"l":24.6,"c":25.8,"v":137660},{"d":"2022-08-08","o":26,"h":29.4,"l":25.4,"c":29,"v":491600},{"d":"2022-08-09","o":28.2,"h":29.6,"l":27.8,"c":28.2,"v":81505},{"d":"2022-08-10","o":28.6,"h":31.8,"l":28,"c":30.6,"v":290270},{"d":"2022-08-11","o":30.4,"h":34,"l":30,"c":32.2,"v":272795},{"d":"2022-08-12","o":32,"h":33.8,"l":31.8,"c":33,"v":105030},{"d":"2022-08-15","o":32.4,"h":33.8,"l":32,"c":33.4,"v":85110},{"d":"2022-08-16","o":33.4,"h":34.2,"l":31.6,"c":33.4,"v":101280},{"d":"2022-08-17","o":33,"h":34,"l":30.8,"c":32.6,"v":136545},{"d":"2022-08-18","o":32.4,"h":32.4,"l":31,"c":32,"v":71610},{"d":"2022-08-19","o":31.4,"h":32.2,"l":31,"c":31.6,"v":54995},{"d":"2022-08-22","o":29.6,"h":31,"l":24,"c":25.6,"v":399145},{"d":"2022-08-23","o":25.8,"h":27.8,"l":25,"c":27,"v":216095},{"d":"2022-08-24","o":27,"h":28.2,"l":26.6,"c":27.2,"v":87840},{"d":"2022-08-25","o":27,"h":27.2,"l":25.6,"c":26,"v":222215},{"d":"2022-08-26","o":26.6,"h":26.6,"l":24.6,"c":25.4,"v":201570},{"d":"2022-08-29","o":25.4,"h":25.4,"l":24.2,"c":25,"v":219485},{"d":"2022-08-30","o":25,"h":25.6,"l":24.2,"c":24.2,"v":62930},{"d":"2022-08-31","o":24.4,"h":24.6,"l":23,"c":23.6,"v":179770},{"d":"2022-09-01","o":23.2,"h":23.8,"l":21.8,"c":23.4,"v":418340},{"d":"2022-09-02","o":23.4,"h":24.8,"l":23,"c":24.2,"v":217655},{"d":"2022-09-06","o":23.4,"h":26.4,"l":23,"c":25.4,"v":309445},{"d":"2022-09-07","o":25.4,"h":27.2,"l":25,"c":26.6,"v":222610},{"d":"2022-09-08","o":26.4,"h":27.6,"l":26,"c":27,"v":331020},{"d":"2022-09-09","o":27.2,"h":28,"l":26.8,"c":27.4,"v":236330},{"d":"2022-09-12","o":27.2,"h":28.2,"l":26.4,"c":27.8,"v":111195},{"d":"2022-09-13","o":26.8,"h":27.6,"l":25.4,"c":26,"v":118845},{"d":"2022-09-14","o":25.8,"h":26,"l":23.8,"c":24.4,"v":135240},{"d":"2022-09-15","o":24.2,"h":25.6,"l":24.2,"c":24.8,"v":81395},{"d":"2022-09-16","o":24.4,"h":25.2,"l":24,"c":25,"v":165450},{"d":"2022-09-19","o":24.4,"h":25,"l":23.4,"c":23.8,"v":169965},{"d":"2022-09-20","o":24,"h":24.4,"l":22.4,"c":23,"v":200740},{"d":"2022-09-21","o":23,"h":23.2,"l":22,"c":22,"v":125835},{"d":"2022-09-22","o":22,"h":22.6,"l":21.6,"c":22.4,"v":179735},{"d":"2022-09-23","o":22.8,"h":22.8,"l":20.8,"c":21.8,"v":257075},{"d":"2022-09-26","o":21.4,"h":22.8,"l":21.4,"c":22,"v":78195},{"d":"2022-09-27","o":22.6,"h":22.8,"l":21.6,"c":22.6,"v":137865},{"d":"2022-09-28","o":22.6,"h":24.6,"l":22.6,"c":23.8,"v":192285},{"d":"2022-09-29","o":23.2,"h":23.6,"l":21.8,"c":22,"v":84725},{"d":"2022-09-30","o":22.2,"h":22.4,"l":21.6,"c":21.8,"v":76055},{"d":"2022-10-03","o":22,"h":23,"l":21.2,"c":22.4,"v":92660},{"d":"2022-10-04","o":22.6,"h":24.4,"l":22.6,"c":24.2,"v":89560},{"d":"2022-10-05","o":24,"h":24.2,"l":22.8,"c":23.8,"v":50450},{"d":"2022-10-06","o":23.8,"h":26,"l":23.6,"c":25.6,"v":198155},{"d":"2022-10-07","o":25.4,"h":26.2,"l":24.6,"c":24.8,"v":120970},{"d":"2022-10-10","o":24.4,"h":24.8,"l":23.6,"c":23.6,"v":43850},{"d":"2022-10-11","o":24.6,"h":25.4,"l":23.6,"c":24,"v":162860},{"d":"2022-10-12","o":24.6,"h":24.6,"l":23,"c":23.6,"v":89965},{"d":"2022-10-13","o":23.2,"h":24.4,"l":22.6,"c":24.2,"v":58450},{"d":"2022-10-14","o":24.2,"h":24.8,"l":22.6,"c":23,"v":165540},{"d":"2022-10-17","o":23.6,"h":23.8,"l":22.8,"c":23,"v":101475},{"d":"2022-10-18","o":23.4,"h":23.8,"l":23,"c":23.4,"v":120375},{"d":"2022-10-19","o":23,"h":23,"l":21.2,"c":21.4,"v":148340},{"d":"2022-10-20","o":21.6,"h":22.6,"l":21.2,"c":21.8,"v":189710},{"d":"2022-10-21","o":23,"h":23,"l":21.6,"c":22.4,"v":122815},{"d":"2022-10-24","o":22.6,"h":22.6,"l":21.6,"c":22.2,"v":35320},{"d":"2022-10-25","o":22.2,"h":23,"l":22.2,"c":23,"v":54960},{"d":"2022-10-26","o":22.8,"h":24,"l":22.2,"c":23.6,"v":130420},{"d":"2022-10-27","o":23.8,"h":24.2,"l":21.8,"c":22.8,"v":179520},{"d":"2022-10-28","o":23,"h":24.8,"l":22.8,"c":24.6,"v":314240},{"d":"2022-10-31","o":24.8,"h":25.6,"l":24.4,"c":24.6,"v":92525},{"d":"2022-11-01","o":24.8,"h":26.6,"l":24.8,"c":25.8,"v":114550},{"d":"2022-11-02","o":26,"h":26.6,"l":25,"c":25.2,"v":65770},{"d":"2022-11-03","o":25,"h":25.4,"l":23,"c":23.4,"v":125550},{"d":"2022-11-04","o":23.8,"h":24.2,"l":23.2,"c":23.4,"v":72370},{"d":"2022-11-07","o":23.6,"h":26.8,"l":23.6,"c":26.2,"v":412405},{"d":"2022-11-08","o":26.2,"h":27.6,"l":24.6,"c":25.8,"v":110900},{"d":"2022-11-09","o":25.2,"h":25.6,"l":24.4,"c":24.6,"v":59270},{"d":"2022-11-10","o":25,"h":26,"l":24.4,"c":26,"v":132075},{"d":"2022-11-11","o":25.4,"h":27.4,"l":25.2,"c":26.8,"v":207255},{"d":"2022-11-14","o":27,"h":27.2,"l":25,"c":25.4,"v":113250},{"d":"2022-11-15","o":25.6,"h":26.8,"l":25.2,"c":25.6,"v":148530},{"d":"2022-11-16","o":25.6,"h":26,"l":24.2,"c":24.4,"v":69180},{"d":"2022-11-17","o":24.6,"h":24.6,"l":23,"c":23.2,"v":115680},{"d":"2022-11-18","o":23,"h":24.6,"l":22.4,"c":23.6,"v":138750},{"d":"2022-11-21","o":23,"h":23.6,"l":22.4,"c":23,"v":123170},{"d":"2022-11-22","o":23.2,"h":24.4,"l":22.6,"c":24,"v":155750},{"d":"2022-11-23","o":24.2,"h":24.4,"l":23,"c":23.4,"v":47215},{"d":"2022-11-25","o":23.4,"h":23.4,"l":23,"c":23.4,"v":46875},{"d":"2022-11-28","o":23,"h":23.8,"l":22.4,"c":22.4,"v":71945},{"d":"2022-11-29","o":22.8,"h":23,"l":22.4,"c":22.8,"v":109760},{"d":"2022-11-30","o":23,"h":23.4,"l":22.4,"c":23,"v":68915},{"d":"2022-12-01","o":23.6,"h":24.6,"l":23.2,"c":23.8,"v":412725},{"d":"2022-12-02","o":23.2,"h":24.6,"l":23.2,"c":24.4,"v":57325},{"d":"2022-12-05","o":23.6,"h":24.4,"l":23.2,"c":23.6,"v":151380},{"d":"2022-12-06","o":23.2,"h":24.2,"l":22.6,"c":23.8,"v":299395},{"d":"2022-12-07","o":24,"h":24.8,"l":23,"c":23.4,"v":251835},{"d":"2022-12-08","o":23.8,"h":24,"l":22.8,"c":24,"v":227540},{"d":"2022-12-09","o":23.8,"h":24,"l":23.2,"c":23.2,"v":196285},{"d":"2022-12-12","o":23.2,"h":23.8,"l":22.8,"c":23.4,"v":216705},{"d":"2022-12-13","o":23.6,"h":24.6,"l":23.4,"c":24.6,"v":393480},{"d":"2022-12-14","o":24.2,"h":26,"l":24,"c":25.6,"v":322810},{"d":"2022-12-15","o":24.8,"h":25.6,"l":24.2,"c":24.6,"v":244725},{"d":"2022-12-16","o":23.8,"h":25.6,"l":23.8,"c":25.2,"v":229940},{"d":"2022-12-19","o":25.2,"h":25.2,"l":23.6,"c":23.8,"v":100200},{"d":"2022-12-20","o":23.6,"h":26,"l":23.4,"c":25,"v":148360},{"d":"2022-12-21","o":25.6,"h":26.6,"l":24.8,"c":25,"v":212140},{"d":"2022-12-22","o":25.4,"h":25.8,"l":24.2,"c":25.8,"v":171345},{"d":"2022-12-23","o":25.6,"h":25.8,"l":25,"c":25,"v":65255},{"d":"2022-12-27","o":24.4,"h":25,"l":23.6,"c":24,"v":167685},{"d":"2022-12-28","o":24.2,"h":24.4,"l":23,"c":23,"v":167150},{"d":"2022-12-29","o":23,"h":25,"l":22.6,"c":24,"v":207280},{"d":"2022-12-30","o":23.6,"h":24.4,"l":23.4,"c":24.2,"v":221060},{"d":"2023-01-03","o":24.2,"h":25,"l":23,"c":23.8,"v":91915},{"d":"2023-01-04","o":23.4,"h":25,"l":23.4,"c":24.8,"v":57370},{"d":"2023-01-05","o":24.6,"h":25.6,"l":24.2,"c":25.2,"v":112410},{"d":"2023-01-06","o":26.6,"h":29,"l":26.2,"c":28.8,"v":286990},{"d":"2023-01-09","o":28.8,"h":30.8,"l":28.6,"c":29.6,"v":146505},{"d":"2023-01-10","o":31.6,"h":37,"l":31,"c":34.4,"v":514595},{"d":"2023-01-11","o":35.6,"h":37.2,"l":34,"c":36.4,"v":352235},{"d":"2023-01-12","o":37,"h":39.4,"l":34.4,"c":39,"v":257255},{"d":"2023-01-13","o":38.2,"h":42.6,"l":38.2,"c":41.8,"v":337160},{"d":"2023-01-17","o":42,"h":42,"l":38,"c":39.4,"v":460770},{"d":"2023-01-18","o":38.8,"h":40,"l":36.6,"c":37,"v":217340},{"d":"2023-01-19","o":36.4,"h":38.4,"l":35,"c":36.8,"v":236600},{"d":"2023-01-20","o":37.2,"h":38.6,"l":35.4,"c":36.4,"v":391895},{"d":"2023-01-23","o":36.6,"h":37.8,"l":35.2,"c":36,"v":357195},{"d":"2023-01-24","o":36,"h":36.2,"l":33.8,"c":35,"v":485355},{"d":"2023-01-25","o":35,"h":36.8,"l":34,"c":36,"v":602775},{"d":"2023-01-26","o":36.6,"h":37.4,"l":35.6,"c":36.2,"v":318075},{"d":"2023-01-27","o":36.8,"h":39,"l":35.2,"c":37,"v":662595},{"d":"2023-01-30","o":36.8,"h":37.6,"l":36.2,"c":36.2,"v":143315},{"d":"2023-01-31","o":36.2,"h":38,"l":36.2,"c":37.2,"v":105640},{"d":"2023-02-01","o":37,"h":37.6,"l":36,"c":37.2,"v":120240},{"d":"2023-02-02","o":37.8,"h":39.4,"l":37.2,"c":39,"v":154925},{"d":"2023-02-03","o":38.4,"h":39.2,"l":37.8,"c":37.8,"v":121825},{"d":"2023-02-06","o":37.8,"h":39.4,"l":37.6,"c":38.8,"v":176920},{"d":"2023-02-07","o":39.8,"h":43.8,"l":39.2,"c":43.8,"v":551785},{"d":"2023-02-08","o":44.2,"h":44.6,"l":40,"c":40.2,"v":342520},{"d":"2023-02-09","o":41,"h":42.4,"l":40,"c":40,"v":185405},{"d":"2023-02-10","o":40.8,"h":40.8,"l":37.6,"c":38.4,"v":158775},{"d":"2023-02-13","o":39.6,"h":39.6,"l":38,"c":39.2,"v":113820},{"d":"2023-02-14","o":38.4,"h":39.4,"l":38,"c":39.2,"v":85575},{"d":"2023-02-15","o":39,"h":39,"l":37.8,"c":38,"v":118255},{"d":"2023-02-16","o":38.4,"h":38.6,"l":37,"c":37.4,"v":186255},{"d":"2023-02-17","o":37.6,"h":37.6,"l":35.8,"c":36.8,"v":130675},{"d":"2023-02-21","o":36.4,"h":37,"l":35.4,"c":36,"v":151195},{"d":"2023-02-22","o":36.6,"h":36.8,"l":35.2,"c":36.4,"v":76065},{"d":"2023-02-23","o":36.4,"h":36.6,"l":35,"c":36.4,"v":195355},{"d":"2023-02-24","o":35.8,"h":36.4,"l":34.4,"c":35.4,"v":125905},{"d":"2023-02-27","o":36,"h":37.4,"l":35.8,"c":36.8,"v":97330},{"d":"2023-02-28","o":36.8,"h":43.4,"l":34,"c":40.6,"v":923620},{"d":"2023-03-01","o":40,"h":42.6,"l":39.4,"c":41.2,"v":242030},{"d":"2023-03-02","o":41,"h":42,"l":37,"c":39,"v":328705},{"d":"2023-03-03","o":38.4,"h":39.6,"l":38.2,"c":39,"v":76530},{"d":"2023-03-06","o":39.4,"h":39.4,"l":35.8,"c":37.2,"v":259760},{"d":"2023-03-07","o":37.6,"h":38.6,"l":36.4,"c":36.4,"v":148120},{"d":"2023-03-08","o":37,"h":38.4,"l":36.2,"c":36.6,"v":145580},{"d":"2023-03-09","o":36.6,"h":37.2,"l":34.2,"c":34.2,"v":201025},{"d":"2023-03-10","o":34.4,"h":34.8,"l":30.4,"c":31.8,"v":404675},{"d":"2023-03-13","o":31.8,"h":32.4,"l":30.8,"c":31,"v":167025},{"d":"2023-03-14","o":32.6,"h":32.8,"l":30.6,"c":31.6,"v":400570},{"d":"2023-03-15","o":31.4,"h":31.4,"l":29.2,"c":30.4,"v":239875},{"d":"2023-03-16","o":30.4,"h":33.2,"l":29.4,"c":32.6,"v":228155},{"d":"2023-03-17","o":32.6,"h":32.6,"l":30.8,"c":30.8,"v":84735},{"d":"2023-03-20","o":30.8,"h":32.8,"l":30.4,"c":31.4,"v":185535},{"d":"2023-03-21","o":32.2,"h":33.2,"l":31.4,"c":32.4,"v":169365},{"d":"2023-03-22","o":32.8,"h":32.8,"l":30.6,"c":30.6,"v":119490},{"d":"2023-03-23","o":31.2,"h":31.8,"l":30.4,"c":30.4,"v":81175},{"d":"2023-03-24","o":30,"h":30.6,"l":29.6,"c":30.6,"v":108815},{"d":"2023-03-27","o":30.4,"h":31.2,"l":30.2,"c":30.6,"v":150210},{"d":"2023-03-28","o":30.4,"h":31.6,"l":30.4,"c":30.6,"v":155685},{"d":"2023-03-29","o":30.6,"h":31.2,"l":30.4,"c":30.8,"v":74145},{"d":"2023-03-30","o":31,"h":31,"l":29.4,"c":30.8,"v":114575},{"d":"2023-03-31","o":31,"h":31,"l":28.4,"c":30,"v":237390},{"d":"2023-04-03","o":29.6,"h":30,"l":28.6,"c":29.8,"v":136415},{"d":"2023-04-04","o":29.6,"h":30,"l":28.2,"c":28.6,"v":396965},{"d":"2023-04-05","o":28.2,"h":28.6,"l":26.8,"c":27.4,"v":97915},{"d":"2023-04-06","o":27.2,"h":27.6,"l":26.4,"c":27.4,"v":95890},{"d":"2023-04-10","o":27,"h":28,"l":26.6,"c":27.6,"v":56765},{"d":"2023-04-11","o":27.6,"h":29.2,"l":27.2,"c":28.4,"v":86660},{"d":"2023-04-12","o":28.4,"h":28.8,"l":27,"c":27.2,"v":72970},{"d":"2023-04-13","o":27.2,"h":28.6,"l":27.2,"c":28.2,"v":224610},{"d":"2023-04-14","o":27.8,"h":28,"l":27,"c":27,"v":67360},{"d":"2023-04-17","o":27,"h":28,"l":26.6,"c":27.8,"v":115935},{"d":"2023-04-18","o":28,"h":28.4,"l":27.4,"c":27.4,"v":107960},{"d":"2023-04-19","o":27.2,"h":28,"l":27,"c":28,"v":116305},{"d":"2023-04-20","o":27.8,"h":28,"l":27,"c":27.2,"v":77595},{"d":"2023-04-21","o":27.2,"h":27.4,"l":26.8,"c":27,"v":52160},{"d":"2023-04-24","o":26.6,"h":27,"l":26,"c":26.4,"v":80290},{"d":"2023-04-25","o":26,"h":26.4,"l":25.2,"c":25.6,"v":77425},{"d":"2023-04-26","o":25.2,"h":25.4,"l":24.6,"c":25.2,"v":67725},{"d":"2023-04-27","o":25.4,"h":25.8,"l":24.6,"c":25.4,"v":67010},{"d":"2023-04-28","o":25.2,"h":27.6,"l":25,"c":27,"v":104585},{"d":"2023-05-01","o":27.2,"h":29.2,"l":27,"c":27.6,"v":208020},{"d":"2023-05-02","o":27.8,"h":28.4,"l":26.2,"c":28.2,"v":415790},{"d":"2023-05-03","o":28.6,"h":28.6,"l":26.8,"c":27.2,"v":240320},{"d":"2023-05-04","o":26.6,"h":28,"l":26.6,"c":27.4,"v":107180},{"d":"2023-05-05","o":27.6,"h":28,"l":27,"c":27.8,"v":122890},{"d":"2023-05-08","o":27.4,"h":27.4,"l":26.4,"c":26.6,"v":105820},{"d":"2023-05-09","o":26.8,"h":26.8,"l":25.8,"c":26.6,"v":145330},{"d":"2023-05-10","o":26.8,"h":26.8,"l":25,"c":25.4,"v":121335},{"d":"2023-05-11","o":25,"h":25,"l":23.6,"c":23.6,"v":151070},{"d":"2023-05-12","o":24,"h":24.8,"l":23,"c":24.6,"v":110900},{"d":"2023-05-15","o":24.8,"h":26,"l":24.8,"c":26,"v":116715},{"d":"2023-05-16","o":26.2,"h":26.4,"l":24.4,"c":25,"v":202840},{"d":"2023-05-17","o":25,"h":26.6,"l":24.6,"c":26.4,"v":127535},{"d":"2023-05-18","o":26.2,"h":26.6,"l":25.2,"c":26,"v":59350},{"d":"2023-05-19","o":26,"h":26.2,"l":25.2,"c":25.6,"v":34775},{"d":"2023-05-22","o":25.6,"h":27,"l":25,"c":26.2,"v":66755},{"d":"2023-05-23","o":26.2,"h":27.6,"l":26,"c":26,"v":68675},{"d":"2023-05-24","o":26.2,"h":26.2,"l":24.8,"c":25,"v":103390},{"d":"2023-05-25","o":25.2,"h":25.2,"l":23.6,"c":23.8,"v":114465},{"d":"2023-05-26","o":23.8,"h":24.4,"l":23.2,"c":23.8,"v":71700},{"d":"2023-05-30","o":23.6,"h":24,"l":22.6,"c":23.2,"v":92525},{"d":"2023-05-31","o":22.6,"h":24,"l":22.4,"c":23.4,"v":90515},{"d":"2023-06-01","o":24.2,"h":25.4,"l":23.4,"c":24.2,"v":150980},{"d":"2023-06-02","o":24.6,"h":25.6,"l":24.2,"c":25.6,"v":117590},{"d":"2023-06-05","o":25.2,"h":25.6,"l":24.6,"c":24.8,"v":33740},{"d":"2023-06-06","o":24.4,"h":26.2,"l":24.4,"c":25.2,"v":117260},{"d":"2023-06-07","o":25.4,"h":26,"l":25.2,"c":25.6,"v":63405},{"d":"2023-06-08","o":25.6,"h":26.6,"l":25.4,"c":26,"v":46250},{"d":"2023-06-09","o":26,"h":26.2,"l":25,"c":25.2,"v":45830},{"d":"2023-06-12","o":25.6,"h":26.6,"l":25,"c":25.4,"v":53365},{"d":"2023-06-13","o":25.4,"h":26.2,"l":25,"c":25.6,"v":48895},{"d":"2023-06-14","o":26.2,"h":26.2,"l":24.4,"c":24.6,"v":51610},{"d":"2023-06-15","o":24.6,"h":24.8,"l":23.6,"c":23.8,"v":116660},{"d":"2023-06-16","o":24.2,"h":24.6,"l":23.6,"c":23.8,"v":37815},{"d":"2023-06-20","o":23.8,"h":24.2,"l":22.8,"c":23.8,"v":157895},{"d":"2023-06-21","o":23.6,"h":24,"l":22.6,"c":23.4,"v":237680},{"d":"2023-06-22","o":23,"h":23.6,"l":22.8,"c":23.2,"v":113270},{"d":"2023-06-23","o":23,"h":23,"l":22,"c":22.8,"v":164595},{"d":"2023-06-26","o":22.6,"h":22.8,"l":22,"c":22.6,"v":56260},{"d":"2023-06-27","o":22.4,"h":23.6,"l":22.2,"c":23.2,"v":45850},{"d":"2023-06-28","o":23,"h":23.4,"l":22.2,"c":22.4,"v":60520},{"d":"2023-06-29","o":22.4,"h":23.2,"l":22.2,"c":23,"v":74820},{"d":"2023-06-30","o":22.8,"h":24.8,"l":22.8,"c":23.8,"v":166735},{"d":"2023-07-03","o":23.8,"h":24.2,"l":23.2,"c":23.4,"v":35795},{"d":"2023-07-05","o":23.4,"h":24.2,"l":23.2,"c":23.8,"v":50290},{"d":"2023-07-06","o":23.2,"h":23.4,"l":22.2,"c":23.4,"v":62575},{"d":"2023-07-07","o":23.6,"h":23.6,"l":22.4,"c":22.8,"v":64755},{"d":"2023-07-10","o":22.8,"h":23.8,"l":22.6,"c":23.4,"v":145385},{"d":"2023-07-11","o":23.8,"h":24.4,"l":23.4,"c":24.2,"v":88645},{"d":"2023-07-12","o":24.2,"h":24.8,"l":24,"c":24.6,"v":54790},{"d":"2023-07-13","o":24.6,"h":25,"l":24,"c":24.4,"v":68635},{"d":"2023-07-14","o":24.2,"h":24.8,"l":24.2,"c":24.8,"v":42200},{"d":"2023-07-17","o":24.4,"h":26.2,"l":24.4,"c":26.2,"v":114535},{"d":"2023-07-18","o":27,"h":29.8,"l":26.6,"c":28.6,"v":322355},{"d":"2023-07-19","o":22.8,"h":24.4,"l":21.6,"c":21.6,"v":1019160},{"d":"2023-07-20","o":22.2,"h":22.6,"l":21.6,"c":22.4,"v":307690},{"d":"2023-07-21","o":22.6,"h":22.6,"l":21.8,"c":22.4,"v":238715},{"d":"2023-07-24","o":23.8,"h":23.8,"l":22.4,"c":23.2,"v":217410},{"d":"2023-07-25","o":23,"h":23.8,"l":22.6,"c":22.6,"v":89940},{"d":"2023-07-26","o":22.6,"h":23.2,"l":22.6,"c":22.8,"v":109945},{"d":"2023-07-27","o":22.8,"h":23.2,"l":22.4,"c":22.4,"v":115285},{"d":"2023-07-28","o":22.6,"h":23.8,"l":22.4,"c":23.8,"v":147665},{"d":"2023-07-31","o":23.8,"h":25.6,"l":23.8,"c":24,"v":208620},{"d":"2023-08-01","o":23.8,"h":24.4,"l":23.6,"c":23.8,"v":91090},{"d":"2023-08-02","o":23.2,"h":24.2,"l":23.2,"c":23.8,"v":107540},{"d":"2023-08-03","o":23.6,"h":24.2,"l":23.6,"c":23.8,"v":92325},{"d":"2023-08-04","o":23.8,"h":24.2,"l":23.6,"c":23.6,"v":63785},{"d":"2023-08-07","o":23.6,"h":23.6,"l":22.4,"c":23,"v":126230},{"d":"2023-08-08","o":22.8,"h":23.4,"l":22.6,"c":23.4,"v":63580},{"d":"2023-08-09","o":23,"h":23.2,"l":22.4,"c":23.2,"v":83530},{"d":"2023-08-10","o":23.6,"h":23.6,"l":22,"c":22.2,"v":179725},{"d":"2023-08-11","o":22.2,"h":22.6,"l":21.8,"c":22.2,"v":98395},{"d":"2023-08-14","o":22,"h":22.2,"l":21.2,"c":21.6,"v":143680},{"d":"2023-08-15","o":21.6,"h":21.6,"l":19.2,"c":21,"v":450860},{"d":"2023-08-16","o":20.8,"h":21.4,"l":20,"c":21.2,"v":98065},{"d":"2023-08-17","o":22.4,"h":22.4,"l":20.6,"c":20.8,"v":101990},{"d":"2023-08-18","o":21,"h":21.4,"l":20.6,"c":21,"v":88775},{"d":"2023-08-21","o":21.4,"h":21.8,"l":21,"c":21.4,"v":95500},{"d":"2023-08-22","o":21.4,"h":21.6,"l":21,"c":21.2,"v":97075},{"d":"2023-08-23","o":21.4,"h":21.6,"l":21,"c":21.2,"v":77145},{"d":"2023-08-24","o":21,"h":21.4,"l":20.2,"c":20.6,"v":130030},{"d":"2023-08-25","o":20.4,"h":20.8,"l":20,"c":20.2,"v":83000},{"d":"2023-08-28","o":20.4,"h":21,"l":20.2,"c":20.8,"v":83910},{"d":"2023-08-29","o":20.6,"h":21,"l":20.4,"c":21,"v":73680},{"d":"2023-08-30","o":21.2,"h":21.4,"l":20.8,"c":21.2,"v":73420},{"d":"2023-08-31","o":21,"h":22,"l":21,"c":21,"v":72235},{"d":"2023-09-01","o":21,"h":21.4,"l":21,"c":21.2,"v":59000},{"d":"2023-09-05","o":21.2,"h":21.4,"l":20.2,"c":20.2,"v":75655},{"d":"2023-09-06","o":21.6,"h":21.8,"l":20.6,"c":20.8,"v":101585},{"d":"2023-09-07","o":20.6,"h":20.6,"l":20,"c":20.4,"v":53910},{"d":"2023-09-08","o":20.4,"h":20.4,"l":20,"c":20.2,"v":62275},{"d":"2023-09-11","o":20.4,"h":20.6,"l":20,"c":20.2,"v":45865},{"d":"2023-09-12","o":20,"h":20.6,"l":20,"c":20.4,"v":53990},{"d":"2023-09-13","o":20.2,"h":20.4,"l":19,"c":19.6,"v":206945},{"d":"2023-09-14","o":19.8,"h":20.2,"l":19.4,"c":20,"v":110950},{"d":"2023-09-15","o":20,"h":20.2,"l":19.8,"c":20.2,"v":57350},{"d":"2023-09-18","o":20,"h":20.2,"l":19.4,"c":19.4,"v":50360},{"d":"2023-09-19","o":19.6,"h":20.2,"l":19.2,"c":19.8,"v":45600},{"d":"2023-09-20","o":19.6,"h":19.8,"l":19,"c":19,"v":56575},{"d":"2023-09-21","o":19,"h":19,"l":18.2,"c":18.2,"v":122040},{"d":"2023-09-22","o":18.4,"h":18.8,"l":17.8,"c":18.6,"v":71050},{"d":"2023-09-25","o":18,"h":18.4,"l":17.4,"c":17.6,"v":105055},{"d":"2023-09-26","o":18,"h":18,"l":16.8,"c":17,"v":77670},{"d":"2023-09-27","o":17,"h":18.6,"l":17,"c":18.4,"v":101940},{"d":"2023-09-28","o":17.8,"h":18.6,"l":17.6,"c":18.2,"v":94035},{"d":"2023-09-29","o":18.4,"h":19,"l":18,"c":18.4,"v":49930},{"d":"2023-10-02","o":18.2,"h":18.6,"l":16.8,"c":17,"v":94715},{"d":"2023-10-03","o":16.8,"h":17.4,"l":16.2,"c":17,"v":67745},{"d":"2023-10-04","o":16.8,"h":17,"l":16.4,"c":16.6,"v":44915},{"d":"2023-10-05","o":16.6,"h":17.2,"l":16.2,"c":16.6,"v":43940},{"d":"2023-10-06","o":16.6,"h":17.4,"l":16.2,"c":17.2,"v":52670},{"d":"2023-10-09","o":17,"h":17,"l":16.2,"c":16.4,"v":44635},{"d":"2023-10-10","o":16.6,"h":17,"l":16.2,"c":16.6,"v":46235},{"d":"2023-10-11","o":16.2,"h":16.6,"l":15.6,"c":15.8,"v":105070},{"d":"2023-10-12","o":16,"h":16,"l":14.2,"c":14.4,"v":236750},{"d":"2023-10-13","o":14,"h":15.6,"l":14,"c":15.2,"v":143125},{"d":"2023-10-16","o":15,"h":16.4,"l":14.4,"c":16.2,"v":136630},{"d":"2023-10-17","o":16,"h":16.4,"l":15.6,"c":16,"v":58675},{"d":"2023-10-18","o":15.8,"h":16.2,"l":15.2,"c":15.4,"v":42490},{"d":"2023-10-19","o":15,"h":15.4,"l":14.6,"c":14.8,"v":48085},{"d":"2023-10-20","o":14.6,"h":15.6,"l":14.4,"c":15,"v":51210},{"d":"2023-10-23","o":14.8,"h":15.6,"l":14.4,"c":14.8,"v":35085},{"d":"2023-10-24","o":15,"h":15.6,"l":14.8,"c":15.2,"v":59165},{"d":"2023-10-25","o":15,"h":15.2,"l":13.8,"c":14.2,"v":147195},{"d":"2023-10-26","o":13.8,"h":14.6,"l":13.8,"c":13.8,"v":121395},{"d":"2023-10-27","o":13.8,"h":14,"l":13.6,"c":13.8,"v":54640},{"d":"2023-10-30","o":14.2,"h":14.2,"l":13.2,"c":13.8,"v":182470},{"d":"2023-10-31","o":13.6,"h":14.2,"l":13.4,"c":14,"v":67380},{"d":"2023-11-01","o":14,"h":14,"l":13,"c":14,"v":150050},{"d":"2023-11-02","o":14,"h":14.6,"l":13.2,"c":13.2,"v":111535},{"d":"2023-11-03","o":13.6,"h":14.6,"l":13.4,"c":14.6,"v":131040},{"d":"2023-11-06","o":14.6,"h":16.2,"l":14.6,"c":15.6,"v":94720},{"d":"2023-11-07","o":15.4,"h":15.6,"l":15,"c":15.6,"v":49550},{"d":"2023-11-08","o":15.6,"h":15.6,"l":14.8,"c":15.2,"v":42310},{"d":"2023-11-09","o":15.2,"h":15.6,"l":14.4,"c":14.8,"v":69180},{"d":"2023-11-10","o":15,"h":15,"l":13.8,"c":14.4,"v":69600},{"d":"2023-11-13","o":14.2,"h":14.4,"l":14,"c":14,"v":60970},{"d":"2023-11-14","o":13.8,"h":15.4,"l":13.8,"c":15,"v":58820},{"d":"2023-11-15","o":14.8,"h":15.8,"l":14.8,"c":15,"v":62090},{"d":"2023-11-16","o":16,"h":16,"l":14.6,"c":15.2,"v":39975},{"d":"2023-11-17","o":15.2,"h":16.6,"l":15,"c":16.4,"v":63430},{"d":"2023-11-20","o":15.8,"h":16.6,"l":15.6,"c":15.8,"v":53460},{"d":"2023-11-21","o":15.8,"h":16,"l":15.2,"c":15.4,"v":40910},{"d":"2023-11-22","o":15.4,"h":15.8,"l":15.2,"c":15.6,"v":28255},{"d":"2023-11-24","o":15.8,"h":15.8,"l":15.4,"c":15.6,"v":18075},{"d":"2023-11-27","o":15.2,"h":15.6,"l":15,"c":15.6,"v":60040},{"d":"2023-11-28","o":15,"h":15.4,"l":14.6,"c":14.8,"v":55005},{"d":"2023-11-29","o":14.8,"h":15.2,"l":14.6,"c":15,"v":46010},{"d":"2023-11-30","o":15,"h":15.8,"l":14.8,"c":15.6,"v":61135},{"d":"2023-12-01","o":15.2,"h":15.6,"l":14.8,"c":15,"v":82890},{"d":"2023-12-04","o":15,"h":15.2,"l":14,"c":14,"v":151790},{"d":"2023-12-05","o":15.2,"h":15.4,"l":14,"c":14.4,"v":152305},{"d":"2023-12-06","o":14.8,"h":16.8,"l":14.6,"c":16,"v":263585},{"d":"2023-12-07","o":16.4,"h":17.8,"l":15.8,"c":17.2,"v":130440},{"d":"2023-12-08","o":17.2,"h":17.4,"l":16.6,"c":17.2,"v":65290},{"d":"2023-12-11","o":16.8,"h":17,"l":16,"c":16.8,"v":81095},{"d":"2023-12-12","o":16.6,"h":16.6,"l":15.6,"c":15.8,"v":121190},{"d":"2023-12-13","o":15.4,"h":17.4,"l":15.4,"c":17,"v":71050},{"d":"2023-12-14","o":17,"h":17.8,"l":16.2,"c":16.6,"v":67300},{"d":"2023-12-15","o":16.4,"h":17,"l":16,"c":16.6,"v":78110},{"d":"2023-12-18","o":16.4,"h":17,"l":16.2,"c":16.2,"v":67905},{"d":"2023-12-19","o":16.4,"h":17,"l":15.6,"c":16.8,"v":175435},{"d":"2023-12-20","o":16.6,"h":17,"l":16,"c":16,"v":292065},{"d":"2023-12-21","o":16.8,"h":18.6,"l":16.6,"c":17.8,"v":317245},{"d":"2023-12-22","o":17.6,"h":18.6,"l":17.6,"c":18.2,"v":142235},{"d":"2023-12-26","o":18,"h":18.4,"l":17.4,"c":18.2,"v":78125},{"d":"2023-12-27","o":17.8,"h":18.6,"l":17.8,"c":18,"v":124955},{"d":"2023-12-28","o":17.8,"h":18.4,"l":17.6,"c":18,"v":99845},{"d":"2023-12-29","o":18,"h":18.4,"l":17,"c":17.4,"v":201275},{"d":"2024-01-02","o":17.4,"h":18.4,"l":17,"c":17.8,"v":94375},{"d":"2024-01-03","o":18,"h":18,"l":17,"c":17.4,"v":66455},{"d":"2024-01-04","o":17.4,"h":17.8,"l":17,"c":17.2,"v":41325},{"d":"2024-01-05","o":17.2,"h":17.4,"l":16.6,"c":17.2,"v":61030},{"d":"2024-01-08","o":17,"h":18.2,"l":16.6,"c":18.2,"v":84950},{"d":"2024-01-09","o":17.8,"h":20.2,"l":17.8,"c":19.4,"v":299410},{"d":"2024-01-10","o":22.4,"h":26.2,"l":22,"c":25.8,"v":790045},{"d":"2024-01-11","o":25,"h":25.4,"l":23,"c":23.4,"v":300480},{"d":"2024-01-12","o":23.2,"h":24.6,"l":23.2,"c":23.6,"v":114830},{"d":"2024-01-16","o":24,"h":24.2,"l":22,"c":22.2,"v":185000},{"d":"2024-01-17","o":22,"h":22.6,"l":21.4,"c":21.8,"v":83785},{"d":"2024-01-18","o":22,"h":22.2,"l":21.2,"c":21.8,"v":50395},{"d":"2024-01-19","o":21.8,"h":21.8,"l":20.4,"c":21,"v":99490},{"d":"2024-01-22","o":21.2,"h":23,"l":20.6,"c":23,"v":131180},{"d":"2024-01-23","o":24,"h":25.4,"l":23.8,"c":24.2,"v":129230},{"d":"2024-01-24","o":24,"h":24.2,"l":22.6,"c":23,"v":94775},{"d":"2024-01-25","o":23.6,"h":25.4,"l":23.4,"c":25.2,"v":116945},{"d":"2024-01-26","o":25.4,"h":26.4,"l":25,"c":26.4,"v":169175},{"d":"2024-01-29","o":26.6,"h":27.2,"l":25.2,"c":27,"v":172040},{"d":"2024-01-30","o":27.4,"h":27.4,"l":24.6,"c":24.8,"v":161285},{"d":"2024-01-31","o":24.6,"h":24.6,"l":22.6,"c":22.6,"v":145530},{"d":"2024-02-01","o":23.8,"h":24.2,"l":22.8,"c":24.2,"v":69310},{"d":"2024-02-02","o":24.2,"h":24.2,"l":23,"c":23.8,"v":45335},{"d":"2024-02-05","o":23,"h":24,"l":23,"c":23.6,"v":33500},{"d":"2024-02-06","o":23.4,"h":24.8,"l":23.4,"c":24.6,"v":48925},{"d":"2024-02-07","o":24.6,"h":25,"l":23.8,"c":24,"v":46560},{"d":"2024-02-08","o":24,"h":25,"l":24,"c":24.6,"v":40520},{"d":"2024-02-09","o":25,"h":25,"l":24.2,"c":24.4,"v":49350},{"d":"2024-02-12","o":24,"h":25,"l":23.8,"c":24.2,"v":46935},{"d":"2024-02-13","o":23.8,"h":24.2,"l":22.6,"c":22.6,"v":87625},{"d":"2024-02-14","o":22.8,"h":24.2,"l":22.4,"c":23.6,"v":105810},{"d":"2024-02-15","o":23.6,"h":24.8,"l":23.4,"c":24.4,"v":70985},{"d":"2024-02-16","o":24.4,"h":24.6,"l":24,"c":24.2,"v":34280},{"d":"2024-02-20","o":23.6,"h":24.2,"l":23.2,"c":23.8,"v":57705},{"d":"2024-02-21","o":24,"h":24,"l":23,"c":23.4,"v":40185},{"d":"2024-02-22","o":23.2,"h":24,"l":23.2,"c":23.6,"v":30535},{"d":"2024-02-23","o":23.6,"h":24,"l":23.2,"c":23.8,"v":37430},{"d":"2024-02-26","o":24,"h":24.8,"l":23.8,"c":24.2,"v":64990},{"d":"2024-02-27","o":24.4,"h":27.2,"l":24.4,"c":27,"v":122840},{"d":"2024-02-28","o":26.8,"h":26.8,"l":25,"c":26.4,"v":115790},{"d":"2024-02-29","o":23.6,"h":25,"l":21.2,"c":21.4,"v":440650},{"d":"2024-03-01","o":20.4,"h":21.2,"l":19.6,"c":21.2,"v":174895},{"d":"2024-03-04","o":21.4,"h":21.4,"l":18.2,"c":18.4,"v":315160},{"d":"2024-03-05","o":18.4,"h":20,"l":18.4,"c":18.8,"v":119580},{"d":"2024-03-06","o":19,"h":19.6,"l":18.6,"c":19,"v":72670},{"d":"2024-03-07","o":19,"h":19.4,"l":18.2,"c":18.6,"v":101995},{"d":"2024-03-08","o":18.4,"h":19.2,"l":18.2,"c":18.4,"v":50510},{"d":"2024-03-11","o":18.8,"h":19,"l":17.6,"c":18,"v":62585},{"d":"2024-03-12","o":17.8,"h":18.2,"l":17,"c":17.2,"v":84465},{"d":"2024-03-13","o":17.6,"h":17.8,"l":17,"c":17.2,"v":153860},{"d":"2024-03-14","o":17.4,"h":17.8,"l":16,"c":16.4,"v":74625},{"d":"2024-03-15","o":16.4,"h":17.6,"l":16.4,"c":17.2,"v":58790},{"d":"2024-03-18","o":17,"h":17.2,"l":16.4,"c":16.8,"v":54405},{"d":"2024-03-19","o":16.6,"h":17.4,"l":16.6,"c":17.4,"v":41100},{"d":"2024-03-20","o":17,"h":18.2,"l":16.8,"c":18,"v":52970},{"d":"2024-03-21","o":17.8,"h":18.4,"l":17.2,"c":17.2,"v":50440},{"d":"2024-03-22","o":17.2,"h":18,"l":17,"c":17.2,"v":33720},{"d":"2024-03-25","o":17.4,"h":17.6,"l":16.6,"c":16.8,"v":42690},{"d":"2024-03-26","o":17,"h":17.6,"l":17,"c":17.4,"v":29640},{"d":"2024-03-27","o":17.4,"h":18.4,"l":17.2,"c":17.8,"v":62830},{"d":"2024-03-28","o":17.6,"h":18.2,"l":17.6,"c":17.8,"v":57780},{"d":"2024-04-01","o":17.8,"h":18.4,"l":17.2,"c":17.6,"v":69815},{"d":"2024-04-02","o":17.4,"h":20.2,"l":17,"c":19.8,"v":240990},{"d":"2024-04-03","o":20.4,"h":22.2,"l":20,"c":21.2,"v":192360},{"d":"2024-04-04","o":21.4,"h":21.4,"l":20.2,"c":21.2,"v":75130},{"d":"2024-04-05","o":21,"h":21.2,"l":20.2,"c":21,"v":51170},{"d":"2024-04-08","o":20.8,"h":22.2,"l":20.6,"c":21.4,"v":42645},{"d":"2024-04-09","o":21.2,"h":22.2,"l":20.8,"c":21.2,"v":46640},{"d":"2024-04-10","o":21,"h":21,"l":20.2,"c":20.8,"v":46805},{"d":"2024-04-11","o":20.8,"h":21,"l":20.2,"c":20.4,"v":27400},{"d":"2024-04-12","o":20,"h":20.8,"l":19,"c":19.2,"v":50780},{"d":"2024-04-15","o":19.8,"h":19.8,"l":18.2,"c":18.4,"v":31305},{"d":"2024-04-16","o":18.4,"h":19,"l":17.8,"c":18,"v":40625},{"d":"2024-04-17","o":18.2,"h":18.8,"l":18.2,"c":18.4,"v":44085},{"d":"2024-04-18","o":19.2,"h":19.2,"l":17.4,"c":17.4,"v":51900},{"d":"2024-04-19","o":17.4,"h":17.8,"l":17.2,"c":17.2,"v":51240},{"d":"2024-04-22","o":17.2,"h":17.6,"l":17.2,"c":17.4,"v":36995},{"d":"2024-04-23","o":17.4,"h":18,"l":17.4,"c":17.6,"v":38200},{"d":"2024-04-24","o":17.6,"h":17.8,"l":17.4,"c":17.6,"v":33365},{"d":"2024-04-25","o":17.4,"h":17.8,"l":16.8,"c":17.2,"v":35665},{"d":"2024-04-26","o":17.4,"h":17.6,"l":17.2,"c":17.4,"v":24530},{"d":"2024-04-29","o":17,"h":17.6,"l":17,"c":17.6,"v":29285},{"d":"2024-04-30","o":17.6,"h":18.6,"l":17.4,"c":18.4,"v":59320},{"d":"2024-05-01","o":17,"h":17.4,"l":16.2,"c":16.8,"v":179045},{"d":"2024-05-02","o":16.2,"h":18.6,"l":16.2,"c":18.4,"v":73980},{"d":"2024-05-03","o":17.8,"h":18.6,"l":17.8,"c":18.2,"v":23200},{"d":"2024-05-06","o":18.2,"h":20.4,"l":18,"c":19.6,"v":83100},{"d":"2024-05-07","o":19.6,"h":20.6,"l":19.2,"c":19.6,"v":32405},{"d":"2024-05-08","o":19.4,"h":19.4,"l":17.2,"c":17.2,"v":95290},{"d":"2024-05-09","o":17.6,"h":18,"l":17.4,"c":17.6,"v":30365},{"d":"2024-05-10","o":18,"h":18,"l":17,"c":17,"v":64405},{"d":"2024-05-13","o":17.2,"h":19,"l":17.2,"c":18.4,"v":51780},{"d":"2024-05-14","o":18,"h":18.6,"l":17.8,"c":18.2,"v":29795},{"d":"2024-05-15","o":18,"h":19.2,"l":18,"c":18.8,"v":27955},{"d":"2024-05-16","o":18.4,"h":18.6,"l":18,"c":18.2,"v":29330},{"d":"2024-05-17","o":18,"h":18.2,"l":17.4,"c":17.4,"v":49010},{"d":"2024-05-20","o":17.4,"h":17.8,"l":17.2,"c":17.6,"v":29900},{"d":"2024-05-21","o":17.6,"h":18,"l":17.4,"c":18,"v":24215},{"d":"2024-05-22","o":17.6,"h":18,"l":17.2,"c":17.4,"v":30445},{"d":"2024-05-23","o":17.2,"h":17.8,"l":16.8,"c":16.8,"v":56610},{"d":"2024-05-24","o":18,"h":18,"l":16.8,"c":17,"v":44165},{"d":"2024-05-28","o":17.4,"h":18,"l":16.6,"c":16.8,"v":68275},{"d":"2024-05-29","o":16.8,"h":17.2,"l":16.2,"c":16.8,"v":62785},{"d":"2024-05-30","o":17,"h":17.2,"l":16.6,"c":16.8,"v":33405},{"d":"2024-05-31","o":17,"h":17.6,"l":16.8,"c":17.4,"v":33200},{"d":"2024-06-03","o":17.2,"h":17.6,"l":16,"c":17,"v":49970},{"d":"2024-06-04","o":16,"h":16.2,"l":14,"c":14,"v":395705},{"d":"2024-06-05","o":14.6,"h":15,"l":14.2,"c":14.2,"v":176905},{"d":"2024-06-06","o":14.6,"h":14.6,"l":14,"c":14,"v":110635},{"d":"2024-06-07","o":14,"h":14.4,"l":13.4,"c":13.4,"v":155870},{"d":"2024-06-10","o":13.8,"h":14,"l":12.6,"c":12.6,"v":228075},{"d":"2024-06-11","o":12.6,"h":15.4,"l":12.6,"c":15.4,"v":293795},{"d":"2024-06-12","o":16.4,"h":16.6,"l":15.8,"c":16.2,"v":177620},{"d":"2024-06-13","o":16.2,"h":16.6,"l":15.6,"c":16.2,"v":68405},{"d":"2024-06-14","o":16.4,"h":16.4,"l":15.4,"c":15.6,"v":64595},{"d":"2024-06-17","o":15.6,"h":15.6,"l":14.8,"c":15.2,"v":31025},{"d":"2024-06-18","o":14.8,"h":15.2,"l":14.2,"c":14.6,"v":58185},{"d":"2024-06-20","o":14.6,"h":14.6,"l":14.2,"c":14.2,"v":31370},{"d":"2024-06-21","o":14.4,"h":14.6,"l":13.6,"c":13.8,"v":100880},{"d":"2024-06-24","o":14,"h":14.8,"l":13.6,"c":14.2,"v":74480},{"d":"2024-06-25","o":13.8,"h":15.6,"l":13.8,"c":14.6,"v":123735},{"d":"2024-06-26","o":14.6,"h":15,"l":13.8,"c":14,"v":49050},{"d":"2024-06-27","o":14,"h":14.4,"l":14,"c":14,"v":40005},{"d":"2024-06-28","o":14,"h":14.2,"l":13.8,"c":13.8,"v":69940},{"d":"2024-07-01","o":14,"h":14.2,"l":13.8,"c":13.8,"v":35380},{"d":"2024-07-02","o":13.8,"h":14.2,"l":13.6,"c":14.2,"v":47545},{"d":"2024-07-03","o":14.2,"h":14.4,"l":13.6,"c":13.8,"v":36055},{"d":"2024-07-05","o":14,"h":14.8,"l":13.8,"c":14.8,"v":98480},{"d":"2024-07-08","o":15,"h":15.6,"l":14.2,"c":14.8,"v":94395},{"d":"2024-07-09","o":14.8,"h":15,"l":13.8,"c":14,"v":77210},{"d":"2024-07-10","o":13.8,"h":15.2,"l":13.8,"c":15.2,"v":81615},{"d":"2024-07-11","o":15.2,"h":15.6,"l":14.8,"c":15,"v":50490},{"d":"2024-07-12","o":14.8,"h":16,"l":14.8,"c":15.6,"v":59930},{"d":"2024-07-15","o":15.6,"h":15.6,"l":14.6,"c":15,"v":46775},{"d":"2024-07-16","o":15.4,"h":16,"l":15.2,"c":15.8,"v":82895},{"d":"2024-07-17","o":15.6,"h":16,"l":15.2,"c":15.6,"v":37750},{"d":"2024-07-18","o":15.8,"h":16,"l":15.8,"c":15.8,"v":74290},{"d":"2024-07-19","o":15.8,"h":16,"l":15.2,"c":15.6,"v":42185},{"d":"2024-07-22","o":16,"h":16,"l":15.6,"c":15.8,"v":49380},{"d":"2024-07-23","o":15.8,"h":16,"l":15.6,"c":15.8,"v":52065},{"d":"2024-07-24","o":15.4,"h":16,"l":15.4,"c":15.6,"v":35105},{"d":"2024-07-25","o":15.6,"h":16,"l":15.6,"c":15.8,"v":18100},{"d":"2024-07-26","o":15.6,"h":16.4,"l":15.4,"c":16,"v":35140},{"d":"2024-07-29","o":16,"h":16,"l":15.4,"c":15.6,"v":33080},{"d":"2024-07-30","o":15.2,"h":15.8,"l":15.2,"c":15.6,"v":49235},{"d":"2024-07-31","o":15.8,"h":15.8,"l":13,"c":13.6,"v":288935},{"d":"2024-08-01","o":13.4,"h":13.8,"l":12.4,"c":12.4,"v":246315},{"d":"2024-08-02","o":12.8,"h":13.6,"l":12,"c":12.8,"v":311490},{"d":"2024-08-05","o":12.4,"h":13.4,"l":12,"c":13,"v":195390},{"d":"2024-08-06","o":13.6,"h":14.4,"l":13.2,"c":14.2,"v":127750},{"d":"2024-08-07","o":14,"h":14.2,"l":13,"c":13.2,"v":114305},{"d":"2024-08-08","o":13,"h":13.4,"l":13,"c":13.2,"v":29740},{"d":"2024-08-09","o":13,"h":13.2,"l":12.4,"c":12.6,"v":46900},{"d":"2024-08-12","o":12.6,"h":12.6,"l":12.2,"c":12.2,"v":56010},{"d":"2024-08-13","o":12.6,"h":12.6,"l":12.2,"c":12.2,"v":53420},{"d":"2024-08-14","o":12.6,"h":12.6,"l":12.2,"c":12.2,"v":45890},{"d":"2024-08-15","o":12.4,"h":12.4,"l":12.2,"c":12.4,"v":70565},{"d":"2024-08-16","o":12.2,"h":12.4,"l":11.4,"c":12.4,"v":167835},{"d":"2024-08-19","o":12.4,"h":13.4,"l":12.4,"c":13.4,"v":45595},{"d":"2024-08-20","o":13.2,"h":13.4,"l":12.6,"c":12.8,"v":18065},{"d":"2024-08-21","o":12.6,"h":13,"l":12.6,"c":13,"v":16790},{"d":"2024-08-22","o":12.8,"h":13,"l":12.2,"c":12.4,"v":47240},{"d":"2024-08-23","o":12.4,"h":13,"l":12.4,"c":12.6,"v":24760},{"d":"2024-08-26","o":12.8,"h":12.8,"l":12.4,"c":12.8,"v":15990},{"d":"2024-08-27","o":12.4,"h":12.8,"l":12.2,"c":12.4,"v":34720},{"d":"2024-08-28","o":12.8,"h":12.8,"l":12.2,"c":12.2,"v":30245},{"d":"2024-08-29","o":12.6,"h":12.6,"l":12,"c":12.2,"v":36925},{"d":"2024-08-30","o":12,"h":12.8,"l":12,"c":12.6,"v":32325},{"d":"2024-09-03","o":12.4,"h":12.6,"l":12.2,"c":12.6,"v":38680},{"d":"2024-09-04","o":12.2,"h":12.4,"l":12.2,"c":12.2,"v":28420},{"d":"2024-09-05","o":12.4,"h":12.4,"l":12,"c":12.2,"v":22020},{"d":"2024-09-06","o":12.2,"h":12.4,"l":11.8,"c":12,"v":63610},{"d":"2024-09-09","o":12.2,"h":12.4,"l":11.8,"c":12,"v":21190},{"d":"2024-09-10","o":12,"h":12.2,"l":11.8,"c":12,"v":25805},{"d":"2024-09-11","o":12,"h":12,"l":11.4,"c":11.8,"v":35950},{"d":"2024-09-12","o":11.6,"h":11.8,"l":11.4,"c":11.6,"v":38250},{"d":"2024-09-13","o":11.6,"h":12.2,"l":11.6,"c":12,"v":22190},{"d":"2024-09-16","o":12,"h":12,"l":11.6,"c":11.8,"v":26985},{"d":"2024-09-17","o":11.8,"h":12,"l":11.8,"c":11.8,"v":20295},{"d":"2024-09-18","o":11.8,"h":12.2,"l":11.8,"c":12,"v":24955},{"d":"2024-09-19","o":12,"h":12.2,"l":11.8,"c":12,"v":39350},{"d":"2024-09-20","o":12,"h":12,"l":11.8,"c":11.8,"v":28080},{"d":"2024-09-23","o":11.8,"h":11.8,"l":11.4,"c":11.4,"v":38470},{"d":"2024-09-24","o":11.4,"h":11.6,"l":11.2,"c":11.6,"v":30430},{"d":"2024-09-25","o":11.8,"h":11.8,"l":11.4,"c":11.4,"v":43565},{"d":"2024-09-26","o":11.4,"h":11.6,"l":11.4,"c":11.6,"v":33760},{"d":"2024-09-27","o":11.8,"h":12.2,"l":11.6,"c":12,"v":35540},{"d":"2024-09-30","o":12,"h":13,"l":12,"c":12.6,"v":57660},{"d":"2024-10-01","o":13,"h":13,"l":12.2,"c":12.4,"v":36840},{"d":"2024-10-02","o":12.2,"h":12.6,"l":12,"c":12,"v":26570},{"d":"2024-10-03","o":12.2,"h":12.2,"l":11.8,"c":11.8,"v":28930},{"d":"2024-10-04","o":12,"h":12.4,"l":11.4,"c":12.2,"v":69515},{"d":"2024-10-07","o":12,"h":12,"l":11.4,"c":11.6,"v":64510},{"d":"2024-10-08","o":11.6,"h":12,"l":11.4,"c":11.8,"v":45715},{"d":"2024-10-09","o":11.8,"h":12.2,"l":11.4,"c":11.6,"v":40645},{"d":"2024-10-10","o":11.4,"h":12,"l":11.4,"c":11.6,"v":17360},{"d":"2024-10-11","o":11.6,"h":12,"l":11.6,"c":11.8,"v":29735},{"d":"2024-10-14","o":11.8,"h":12,"l":11.6,"c":11.6,"v":18960},{"d":"2024-10-15","o":11.8,"h":12,"l":11.4,"c":11.6,"v":38945},{"d":"2024-10-16","o":11.6,"h":11.6,"l":11.4,"c":11.6,"v":23145},{"d":"2024-10-17","o":11.4,"h":11.6,"l":11.4,"c":11.4,"v":24785},{"d":"2024-10-18","o":11.6,"h":11.8,"l":11.4,"c":11.6,"v":44375},{"d":"2024-10-21","o":11.8,"h":11.8,"l":11.4,"c":11.4,"v":24565},{"d":"2024-10-22","o":11.8,"h":11.8,"l":11.2,"c":11.6,"v":46315},{"d":"2024-10-23","o":11.4,"h":11.8,"l":11.4,"c":11.6,"v":35830},{"d":"2024-10-24","o":11.8,"h":11.8,"l":11.2,"c":11.4,"v":65100},{"d":"2024-10-25","o":11.4,"h":11.8,"l":11.2,"c":11.6,"v":45420},{"d":"2024-10-28","o":11.4,"h":13,"l":11.4,"c":12.6,"v":81335},{"d":"2024-10-29","o":13,"h":13.2,"l":12,"c":12.2,"v":98570},{"d":"2024-10-30","o":13,"h":13,"l":12,"c":12,"v":58115},{"d":"2024-10-31","o":12,"h":12,"l":11.2,"c":11.6,"v":74225},{"d":"2024-11-01","o":11.6,"h":12.2,"l":11.6,"c":11.8,"v":40175},{"d":"2024-11-04","o":11.8,"h":12.4,"l":11.6,"c":12,"v":46385},{"d":"2024-11-05","o":12,"h":12.6,"l":12,"c":12.4,"v":39735},{"d":"2024-11-06","o":12.8,"h":12.8,"l":11.6,"c":11.8,"v":45825},{"d":"2024-11-07","o":11.8,"h":12,"l":11.4,"c":11.6,"v":48825},{"d":"2024-11-08","o":11.6,"h":11.6,"l":11.4,"c":11.4,"v":41870},{"d":"2024-11-11","o":11.4,"h":11.6,"l":11,"c":11.2,"v":56065},{"d":"2024-11-12","o":11,"h":11.2,"l":10.8,"c":11,"v":62295},{"d":"2024-11-13","o":11,"h":11.6,"l":11,"c":11.4,"v":42915},{"d":"2024-11-14","o":11.2,"h":11.4,"l":10.2,"c":10.4,"v":119330},{"d":"2024-11-15","o":10.4,"h":10.4,"l":10,"c":10,"v":100275},{"d":"2024-11-18","o":10,"h":10,"l":9.2,"c":9.4,"v":130805},{"d":"2024-11-19","o":9.4,"h":10.4,"l":9.2,"c":9.8,"v":102265},{"d":"2024-11-20","o":10,"h":10,"l":9.6,"c":9.8,"v":78865},{"d":"2024-11-21","o":10,"h":10.6,"l":9.8,"c":10.4,"v":94490},{"d":"2024-11-22","o":10.6,"h":11.2,"l":10.4,"c":11,"v":68620},{"d":"2024-11-25","o":10.8,"h":11,"l":10.4,"c":10.6,"v":69065},{"d":"2024-11-26","o":10.4,"h":10.4,"l":9.8,"c":10,"v":95690},{"d":"2024-11-27","o":10,"h":10.2,"l":9.6,"c":9.8,"v":70890},{"d":"2024-11-29","o":10,"h":10.2,"l":9.6,"c":10.2,"v":33520},{"d":"2024-12-02","o":10,"h":10.6,"l":9.8,"c":10.6,"v":79225},{"d":"2024-12-03","o":10.4,"h":10.6,"l":10.2,"c":10.2,"v":37075},{"d":"2024-12-04","o":10.2,"h":10.2,"l":9.8,"c":10,"v":61450},{"d":"2024-12-05","o":9.8,"h":10,"l":9.4,"c":9.8,"v":75030},{"d":"2024-12-06","o":9.8,"h":10,"l":9.4,"c":9.6,"v":62160},{"d":"2024-12-09","o":9.6,"h":10.6,"l":9.6,"c":10,"v":125010},{"d":"2024-12-10","o":10,"h":10.4,"l":9.2,"c":9.4,"v":109340},{"d":"2024-12-11","o":9.4,"h":9.6,"l":9,"c":9.4,"v":97820},{"d":"2024-12-12","o":9.4,"h":9.6,"l":9.2,"c":9.2,"v":91335},{"d":"2024-12-13","o":9.4,"h":9.6,"l":9,"c":9.2,"v":75440},{"d":"2024-12-16","o":9.2,"h":9.6,"l":9,"c":9.4,"v":96275},{"d":"2024-12-17","o":9.4,"h":10,"l":9.4,"c":9.4,"v":130275},{"d":"2024-12-18","o":9.4,"h":9.6,"l":9,"c":9,"v":97455},{"d":"2024-12-19","o":9.2,"h":9.4,"l":8.6,"c":9.4,"v":91135},{"d":"2024-12-20","o":9.4,"h":9.8,"l":9.2,"c":9.2,"v":126240},{"d":"2024-12-23","o":9.4,"h":9.6,"l":8.8,"c":8.8,"v":102800},{"d":"2024-12-24","o":9,"h":9.2,"l":8.8,"c":9.2,"v":62760},{"d":"2024-12-26","o":9.2,"h":9.2,"l":8.8,"c":9,"v":84215},{"d":"2024-12-27","o":9,"h":9.2,"l":8.8,"c":9,"v":108285},{"d":"2024-12-30","o":8.8,"h":9,"l":8.6,"c":8.8,"v":193080},{"d":"2024-12-31","o":8.8,"h":9.8,"l":8.8,"c":9.8,"v":156290},{"d":"2025-01-02","o":9.8,"h":10.8,"l":9.8,"c":10.4,"v":104890},{"d":"2025-01-03","o":10.6,"h":10.8,"l":10.4,"c":10.6,"v":57440},{"d":"2025-01-06","o":10.8,"h":11,"l":10.4,"c":10.6,"v":88885},{"d":"2025-01-07","o":10.4,"h":11.2,"l":10.4,"c":11,"v":54860},{"d":"2025-01-08","o":11.2,"h":11.4,"l":10.4,"c":11,"v":68510},{"d":"2025-01-10","o":10.8,"h":11.4,"l":10.6,"c":11,"v":53725},{"d":"2025-01-13","o":11.2,"h":11.2,"l":10.2,"c":10.2,"v":47550},{"d":"2025-01-14","o":10.6,"h":10.8,"l":10.2,"c":10.4,"v":55200},{"d":"2025-01-15","o":10.4,"h":11.2,"l":10.2,"c":11.2,"v":64270},{"d":"2025-01-16","o":10.8,"h":11.2,"l":10.8,"c":11,"v":18680},{"d":"2025-01-17","o":11,"h":11.2,"l":10.8,"c":11.2,"v":31925},{"d":"2025-01-21","o":11.2,"h":11.4,"l":10.8,"c":11.4,"v":56795},{"d":"2025-01-22","o":11.6,"h":11.6,"l":10.8,"c":11,"v":39650},{"d":"2025-01-23","o":10.8,"h":12.8,"l":10.8,"c":12.8,"v":157875},{"d":"2025-01-24","o":12.6,"h":13.4,"l":12.2,"c":12.6,"v":76580},{"d":"2025-01-27","o":12.6,"h":13,"l":11.6,"c":11.8,"v":67650},{"d":"2025-01-28","o":12,"h":12,"l":11.4,"c":11.8,"v":35360},{"d":"2025-01-29","o":12,"h":12,"l":11,"c":11.2,"v":39565},{"d":"2025-01-30","o":11.4,"h":11.8,"l":11.4,"c":11.6,"v":39455},{"d":"2025-01-31","o":11.6,"h":12.2,"l":11.4,"c":11.6,"v":46095},{"d":"2025-02-03","o":11,"h":11.6,"l":11,"c":11,"v":44560},{"d":"2025-02-04","o":11,"h":11.4,"l":10.8,"c":11,"v":49690},{"d":"2025-02-05","o":11,"h":12,"l":11,"c":11.4,"v":56810},{"d":"2025-02-06","o":11.4,"h":11.6,"l":11.2,"c":11.4,"v":53795},{"d":"2025-02-07","o":11.4,"h":11.8,"l":10.8,"c":10.8,"v":50060},{"d":"2025-02-10","o":10.8,"h":11.2,"l":10.2,"c":10.4,"v":70410},{"d":"2025-02-11","o":10.4,"h":10.6,"l":10.2,"c":10.4,"v":42490},{"d":"2025-02-12","o":10.2,"h":11.8,"l":10.2,"c":11.2,"v":68240},{"d":"2025-02-13","o":11.2,"h":12.4,"l":11,"c":12.2,"v":65780},{"d":"2025-02-14","o":12,"h":12.4,"l":12,"c":12.2,"v":46120},{"d":"2025-02-18","o":12.2,"h":12.4,"l":11.8,"c":12.2,"v":47940},{"d":"2025-02-19","o":12,"h":12.2,"l":11.6,"c":11.8,"v":43565},{"d":"2025-02-20","o":11.8,"h":12.2,"l":11.2,"c":11.8,"v":28280},{"d":"2025-02-21","o":11.6,"h":12,"l":11.6,"c":11.8,"v":18765},{"d":"2025-02-24","o":11.2,"h":12,"l":11.2,"c":11.4,"v":34030},{"d":"2025-02-25","o":11.4,"h":11.8,"l":11.2,"c":11.6,"v":44825},{"d":"2025-02-26","o":11.4,"h":11.8,"l":11.2,"c":11.4,"v":19945},{"d":"2025-02-27","o":11.6,"h":11.8,"l":11,"c":11,"v":39165},{"d":"2025-02-28","o":11.2,"h":11.2,"l":10.4,"c":10.8,"v":40335},{"d":"2025-03-03","o":10.8,"h":11,"l":10.2,"c":10.2,"v":60475},{"d":"2025-03-04","o":10.4,"h":10.8,"l":9.8,"c":10.2,"v":64060},{"d":"2025-03-05","o":10.4,"h":10.6,"l":10,"c":10.6,"v":46000},{"d":"2025-03-06","o":10.2,"h":10.8,"l":10.2,"c":10.6,"v":19700},{"d":"2025-03-07","o":10.6,"h":11,"l":10.2,"c":10.6,"v":28765},{"d":"2025-03-10","o":10.6,"h":10.6,"l":8,"c":9.4,"v":182635},{"d":"2025-03-11","o":9.4,"h":9.8,"l":8,"c":9.4,"v":123845},{"d":"2025-03-12","o":8.2,"h":9,"l":7,"c":8,"v":784905},{"d":"2025-03-13","o":8.2,"h":8.6,"l":7.8,"c":8.2,"v":120520},{"d":"2025-03-14","o":8.4,"h":8.6,"l":8,"c":8.2,"v":72835},{"d":"2025-03-17","o":8.4,"h":8.4,"l":7.8,"c":8.4,"v":108825},{"d":"2025-03-18","o":8.8,"h":8.8,"l":8,"c":8.6,"v":79920},{"d":"2025-03-19","o":8.8,"h":10,"l":8.6,"c":9.2,"v":172765},{"d":"2025-03-20","o":9.2,"h":9.4,"l":8.6,"c":8.8,"v":41710},{"d":"2025-03-21","o":9.2,"h":9.4,"l":8.6,"c":9.2,"v":73190},{"d":"2025-03-24","o":9.4,"h":9.6,"l":9.2,"c":9.2,"v":29115},{"d":"2025-03-25","o":9.4,"h":9.6,"l":9,"c":9.2,"v":39135},{"d":"2025-03-26","o":9.2,"h":9.2,"l":8.8,"c":9.2,"v":32035},{"d":"2025-03-27","o":9,"h":9.4,"l":9,"c":9.4,"v":18495},{"d":"2025-03-28","o":9.4,"h":9.4,"l":8.4,"c":8.8,"v":56650},{"d":"2025-03-31","o":8.6,"h":9,"l":8.6,"c":9,"v":49860},{"d":"2025-04-01","o":8.8,"h":9.2,"l":8.6,"c":8.8,"v":57275},{"d":"2025-04-02","o":8.6,"h":9,"l":8.4,"c":8.6,"v":50420},{"d":"2025-04-03","o":8.4,"h":9.2,"l":8.4,"c":8.4,"v":74485},{"d":"2025-04-04","o":8.4,"h":8.4,"l":7.8,"c":8,"v":127940},{"d":"2025-04-07","o":8.2,"h":8.8,"l":7.6,"c":8.2,"v":164190},{"d":"2025-04-08","o":8.4,"h":9.2,"l":8,"c":8.6,"v":152570},{"d":"2025-04-09","o":8,"h":9.4,"l":7.8,"c":9.2,"v":100095},{"d":"2025-04-10","o":9.2,"h":9.4,"l":8.8,"c":9,"v":67165},{"d":"2025-04-11","o":9.09,"h":10.1,"l":8.74,"c":9.3,"v":296200},{"d":"2025-04-14","o":9.22,"h":9.51,"l":8.32,"c":9.47,"v":190400},{"d":"2025-04-15","o":9.4,"h":10.06,"l":9.4,"c":9.81,"v":172000},{"d":"2025-04-16","o":9.73,"h":9.86,"l":9.04,"c":9.36,"v":205700},{"d":"2025-04-17","o":9.01,"h":9.34,"l":8.84,"c":9.11,"v":115100},{"d":"2025-04-21","o":9.01,"h":9.71,"l":8.94,"c":9.55,"v":81900},{"d":"2025-04-22","o":9.62,"h":10.7,"l":9.62,"c":10.46,"v":158600},{"d":"2025-04-23","o":10.91,"h":10.93,"l":9.95,"c":10.36,"v":86500},{"d":"2025-04-24","o":10.36,"h":11.2,"l":10.19,"c":11.18,"v":78000},{"d":"2025-04-25","o":10.99,"h":11,"l":10.31,"c":10.43,"v":56200},{"d":"2025-04-28","o":10.5,"h":10.79,"l":9.78,"c":10.32,"v":81200},{"d":"2025-04-29","o":10.19,"h":10.43,"l":10.03,"c":10.33,"v":63500},{"d":"2025-04-30","o":10.12,"h":10.91,"l":10.09,"c":10.76,"v":76600},{"d":"2025-05-01","o":10.84,"h":11.4,"l":10.84,"c":10.98,"v":80800},{"d":"2025-05-02","o":10.95,"h":11.37,"l":10.77,"c":10.91,"v":70900},{"d":"2025-05-05","o":11.12,"h":11.5,"l":10.53,"c":10.6,"v":77900},{"d":"2025-05-06","o":10.53,"h":10.77,"l":10.18,"c":10.19,"v":108100},{"d":"2025-05-07","o":10,"h":10.42,"l":9.44,"c":10.18,"v":152200},{"d":"2025-05-08","o":10.01,"h":11.44,"l":10.01,"c":10.71,"v":170100},{"d":"2025-05-09","o":10.74,"h":11.19,"l":10.35,"c":10.41,"v":85400},{"d":"2025-05-12","o":10.67,"h":10.84,"l":10.19,"c":10.42,"v":84300},{"d":"2025-05-13","o":10.36,"h":10.49,"l":10.05,"c":10.27,"v":116000},{"d":"2025-05-14","o":10.38,"h":10.39,"l":10.01,"c":10.15,"v":81400},{"d":"2025-05-15","o":10.02,"h":10.57,"l":9.98,"c":10.52,"v":65200},{"d":"2025-05-16","o":10.58,"h":10.7,"l":10.34,"c":10.58,"v":60100},{"d":"2025-05-19","o":10.52,"h":10.9,"l":10.34,"c":10.9,"v":52700},{"d":"2025-05-20","o":10.9,"h":11.32,"l":10.82,"c":11.11,"v":91800},{"d":"2025-05-21","o":10.89,"h":11.22,"l":10.66,"c":10.98,"v":62200},{"d":"2025-05-22","o":10.86,"h":11.16,"l":10.86,"c":10.99,"v":31100},{"d":"2025-05-23","o":10.94,"h":11.34,"l":10.85,"c":11.11,"v":30700},{"d":"2025-05-27","o":11.03,"h":11.55,"l":11.03,"c":11.36,"v":40300},{"d":"2025-05-28","o":11.31,"h":11.84,"l":11.29,"c":11.29,"v":55400},{"d":"2025-05-29","o":11.35,"h":11.75,"l":11.28,"c":11.68,"v":51200},{"d":"2025-05-30","o":11.56,"h":11.73,"l":11.27,"c":11.59,"v":50800},{"d":"2025-06-02","o":11.58,"h":12.07,"l":11.42,"c":11.74,"v":84300},{"d":"2025-06-03","o":11.74,"h":12.33,"l":11.71,"c":11.95,"v":74100},{"d":"2025-06-04","o":12.02,"h":12.07,"l":11.76,"c":11.85,"v":46100},{"d":"2025-06-05","o":11.81,"h":11.9,"l":11.7,"c":11.85,"v":50200},{"d":"2025-06-06","o":12,"h":12.83,"l":11.85,"c":12.72,"v":142100},{"d":"2025-06-09","o":12.8,"h":13.2,"l":12.18,"c":12.33,"v":142400},{"d":"2025-06-10","o":12.54,"h":12.82,"l":11.65,"c":12.82,"v":218500},{"d":"2025-06-11","o":12.93,"h":14.6,"l":12.72,"c":13.25,"v":330000},{"d":"2025-06-12","o":13.24,"h":13.97,"l":13.01,"c":13.38,"v":123600},{"d":"2025-06-13","o":13.09,"h":13.81,"l":12.8,"c":13.25,"v":119900},{"d":"2025-06-16","o":13.45,"h":13.99,"l":13.15,"c":13.88,"v":124700},{"d":"2025-06-17","o":13.9,"h":14.01,"l":13.27,"c":13.41,"v":80800},{"d":"2025-06-18","o":13.3,"h":13.52,"l":13.16,"c":13.33,"v":44400},{"d":"2025-06-20","o":13.32,"h":13.32,"l":12.41,"c":12.54,"v":129000},{"d":"2025-06-23","o":12.49,"h":12.74,"l":12.3,"c":12.6,"v":62500},{"d":"2025-06-24","o":13.8,"h":17.18,"l":13.76,"c":16.04,"v":1160300},{"d":"2025-06-25","o":16.19,"h":16.9,"l":15.39,"c":16.19,"v":299400},{"d":"2025-06-26","o":16.15,"h":16.22,"l":15.55,"c":15.9,"v":143600},{"d":"2025-06-27","o":15.9,"h":16.07,"l":15.34,"c":15.71,"v":112700},{"d":"2025-06-30","o":16.33,"h":16.6,"l":15.91,"c":16.22,"v":170100},{"d":"2025-07-01","o":16.19,"h":16.98,"l":15.78,"c":16.81,"v":138200},{"d":"2025-07-02","o":16.99,"h":17.18,"l":16.35,"c":16.65,"v":111500},{"d":"2025-07-03","o":16.56,"h":16.74,"l":16.15,"c":16.73,"v":83700},{"d":"2025-07-07","o":16.5,"h":17.3,"l":16.12,"c":16.65,"v":141600},{"d":"2025-07-08","o":17.26,"h":17.26,"l":16.61,"c":16.83,"v":109800},{"d":"2025-07-09","o":16.9,"h":17.4,"l":16.85,"c":17.33,"v":129200},{"d":"2025-07-10","o":17.29,"h":17.49,"l":17.04,"c":17.32,"v":96100},{"d":"2025-07-11","o":17.14,"h":17.24,"l":16.67,"c":16.93,"v":102700},{"d":"2025-07-14","o":16.74,"h":16.95,"l":15.89,"c":16.1,"v":150200},{"d":"2025-07-15","o":15.88,"h":16.17,"l":15.78,"c":15.78,"v":95100},{"d":"2025-07-16","o":15.87,"h":16.07,"l":15.43,"c":15.85,"v":95700},{"d":"2025-07-17","o":15.68,"h":16.21,"l":15.68,"c":15.79,"v":78200},{"d":"2025-07-18","o":15.8,"h":16.17,"l":15.77,"c":15.82,"v":48400},{"d":"2025-07-21","o":15.82,"h":16.11,"l":15.51,"c":15.55,"v":64100},{"d":"2025-07-22","o":15.48,"h":15.59,"l":15.11,"c":15.24,"v":63200},{"d":"2025-07-23","o":15.25,"h":15.68,"l":15.24,"c":15.59,"v":44400},{"d":"2025-07-24","o":15.59,"h":15.59,"l":15.27,"c":15.5,"v":39200},{"d":"2025-07-25","o":15.54,"h":15.61,"l":15.13,"c":15.39,"v":77800},{"d":"2025-07-28","o":15.31,"h":15.38,"l":14.78,"c":14.99,"v":62800},{"d":"2025-07-29","o":14.99,"h":15.34,"l":14.45,"c":14.65,"v":87800},{"d":"2025-07-30","o":14.98,"h":15.3,"l":14.49,"c":14.97,"v":84600},{"d":"2025-07-31","o":15,"h":15.08,"l":14.37,"c":14.52,"v":54200},{"d":"2025-08-01","o":14.24,"h":15.65,"l":14.05,"c":15.16,"v":88500},{"d":"2025-08-04","o":15.16,"h":15.48,"l":14.9,"c":15.38,"v":67800},{"d":"2025-08-05","o":15.49,"h":15.5,"l":15.01,"c":15.13,"v":67100},{"d":"2025-08-06","o":15.13,"h":15.2,"l":14.64,"c":15.05,"v":49200},{"d":"2025-08-07","o":15.05,"h":15.19,"l":14.88,"c":15.1,"v":50800},{"d":"2025-08-08","o":15,"h":15.25,"l":14.73,"c":14.99,"v":75700},{"d":"2025-08-11","o":14.95,"h":15.04,"l":14.57,"c":14.94,"v":57300},{"d":"2025-08-12","o":14.87,"h":15.03,"l":14.62,"c":14.9,"v":97900},{"d":"2025-08-13","o":14.97,"h":15,"l":14.66,"c":15,"v":59700},{"d":"2025-08-14","o":14.86,"h":15.24,"l":14.81,"c":15.04,"v":85900},{"d":"2025-08-15","o":14.98,"h":15.77,"l":14.98,"c":15.65,"v":81400},{"d":"2025-08-18","o":15.65,"h":16.5,"l":15.65,"c":16.17,"v":109000},{"d":"2025-08-19","o":16.17,"h":16.17,"l":15.68,"c":15.82,"v":50500},{"d":"2025-08-20","o":15.82,"h":16.02,"l":15.7,"c":15.85,"v":61700},{"d":"2025-08-21","o":15.7,"h":15.92,"l":15.54,"c":15.82,"v":53200},{"d":"2025-08-22","o":15.83,"h":16.14,"l":15.81,"c":15.98,"v":44600},{"d":"2025-08-25","o":15.9,"h":16,"l":15.3,"c":15.39,"v":86900},{"d":"2025-08-26","o":15.28,"h":15.62,"l":15.28,"c":15.54,"v":37200},{"d":"2025-08-27","o":15.5,"h":15.78,"l":15.33,"c":15.47,"v":49300},{"d":"2025-08-28","o":15.03,"h":15.59,"l":15.03,"c":15.41,"v":46000},{"d":"2025-08-29","o":15.41,"h":15.41,"l":14.93,"c":15.04,"v":55000},{"d":"2025-09-02","o":15.03,"h":15.73,"l":14.93,"c":15.18,"v":42000},{"d":"2025-09-03","o":15.08,"h":15.48,"l":14.97,"c":15.04,"v":46300},{"d":"2025-09-04","o":15.05,"h":15.05,"l":14.64,"c":15.03,"v":53900},{"d":"2025-09-05","o":15.16,"h":15.45,"l":15.01,"c":15.33,"v":45800},{"d":"2025-09-08","o":15.22,"h":15.29,"l":14.74,"c":14.78,"v":45200},{"d":"2025-09-09","o":14.63,"h":15.27,"l":14.63,"c":15.22,"v":65900},{"d":"2025-09-10","o":15.22,"h":15.46,"l":14.88,"c":15,"v":46200},{"d":"2025-09-11","o":14.92,"h":15.2,"l":14.8,"c":14.97,"v":38300},{"d":"2025-09-12","o":14.99,"h":15.01,"l":14.83,"c":15.01,"v":45500},{"d":"2025-09-15","o":14.86,"h":15,"l":14.73,"c":14.93,"v":66800},{"d":"2025-09-16","o":14.85,"h":15,"l":14.64,"c":14.93,"v":38600},{"d":"2025-09-17","o":14.83,"h":15,"l":14.54,"c":14.6,"v":84800},{"d":"2025-09-18","o":14.76,"h":15.07,"l":14.62,"c":14.92,"v":48800},{"d":"2025-09-19","o":14.83,"h":15.57,"l":14.83,"c":15.35,"v":90600},{"d":"2025-09-22","o":15.38,"h":15.63,"l":15.22,"c":15.38,"v":83400},{"d":"2025-09-23","o":15.28,"h":15.64,"l":15.25,"c":15.37,"v":46200},{"d":"2025-09-24","o":15.26,"h":15.74,"l":15.24,"c":15.44,"v":51800},{"d":"2025-09-25","o":15.25,"h":15.55,"l":15.25,"c":15.45,"v":35100},{"d":"2025-09-26","o":15.5,"h":16,"l":15.31,"c":16,"v":69500},{"d":"2025-09-29","o":15.95,"h":16.39,"l":15.8,"c":16.08,"v":123300},{"d":"2025-09-30","o":16.06,"h":16.68,"l":15.92,"c":16.38,"v":127300},{"d":"2025-10-01","o":16.3,"h":16.79,"l":16.3,"c":16.64,"v":87900},{"d":"2025-10-02","o":16.71,"h":16.88,"l":16.37,"c":16.74,"v":75600},{"d":"2025-10-03","o":16.76,"h":18.84,"l":16.76,"c":18.84,"v":225600},{"d":"2025-10-06","o":19.01,"h":20.42,"l":18.61,"c":19.33,"v":269400},{"d":"2025-10-07","o":19.08,"h":20.43,"l":19.01,"c":19.27,"v":190000},{"d":"2025-10-08","o":19.23,"h":19.83,"l":19.03,"c":19.28,"v":94000},{"d":"2025-10-09","o":19.11,"h":19.66,"l":18.95,"c":19.07,"v":65000},{"d":"2025-10-10","o":19.26,"h":19.32,"l":18.01,"c":18.23,"v":148600},{"d":"2025-10-13","o":18.58,"h":19.52,"l":18.58,"c":19.17,"v":85800},{"d":"2025-10-14","o":19.05,"h":19.8,"l":18.82,"c":19.32,"v":71400},{"d":"2025-10-15","o":19.25,"h":20,"l":19.17,"c":19.97,"v":70500},{"d":"2025-10-16","o":20,"h":20.65,"l":19.47,"c":20.07,"v":152700},{"d":"2025-10-17","o":19.56,"h":20.26,"l":19.25,"c":19.64,"v":60000},{"d":"2025-10-20","o":19.6,"h":20.35,"l":19.6,"c":20.25,"v":93800},{"d":"2025-10-21","o":20.56,"h":20.64,"l":19.62,"c":19.94,"v":93400},{"d":"2025-10-22","o":19.81,"h":20.23,"l":19.39,"c":19.62,"v":68500},{"d":"2025-10-23","o":19.7,"h":20.06,"l":19.42,"c":19.46,"v":116800},{"d":"2025-10-24","o":19.5,"h":20.9,"l":19.31,"c":19.72,"v":609700},{"d":"2025-10-27","o":20.46,"h":20.57,"l":19.02,"c":19.24,"v":177600},{"d":"2025-10-28","o":19.24,"h":19.24,"l":18.5,"c":18.94,"v":99900},{"d":"2025-10-29","o":18.5,"h":18.5,"l":16.7,"c":16.81,"v":388500},{"d":"2025-10-30","o":16.56,"h":17.13,"l":16.18,"c":16.4,"v":151800},{"d":"2025-10-31","o":16.35,"h":17,"l":16.16,"c":16.29,"v":99900},{"d":"2025-11-03","o":16.18,"h":16.51,"l":15.53,"c":15.66,"v":205100},{"d":"2025-11-04","o":15.46,"h":15.74,"l":15.03,"c":15.2,"v":143300},{"d":"2025-11-05","o":15.1,"h":15.69,"l":15.06,"c":15.31,"v":81200},{"d":"2025-11-06","o":15.32,"h":15.85,"l":15.13,"c":15.67,"v":101700},{"d":"2025-11-07","o":15.67,"h":15.77,"l":15.11,"c":15.71,"v":75500},{"d":"2025-11-10","o":15.73,"h":16.25,"l":15.65,"c":15.85,"v":76600},{"d":"2025-11-11","o":15.9,"h":16.3,"l":15.44,"c":16.09,"v":68600},{"d":"2025-11-12","o":15.99,"h":16.45,"l":15.8,"c":16.21,"v":101800},{"d":"2025-11-13","o":16.3,"h":16.6,"l":16,"c":16.27,"v":101000},{"d":"2025-11-14","o":16.2,"h":16.65,"l":16.1,"c":16.34,"v":82500},{"d":"2025-11-17","o":16.15,"h":16.48,"l":15.9,"c":16.04,"v":117500},{"d":"2025-11-18","o":16.07,"h":16.88,"l":15.74,"c":16.71,"v":103800},{"d":"2025-11-19","o":16.84,"h":17.24,"l":16.78,"c":16.98,"v":66700},{"d":"2025-11-20","o":16.98,"h":17.25,"l":16.35,"c":16.43,"v":55900},{"d":"2025-11-21","o":16.45,"h":16.71,"l":16.05,"c":16.38,"v":63900},{"d":"2025-11-24","o":16.36,"h":16.65,"l":15.73,"c":16,"v":60700},{"d":"2025-11-25","o":16.01,"h":16.29,"l":15.53,"c":15.72,"v":51600},{"d":"2025-11-26","o":15.76,"h":16.22,"l":15.51,"c":16.14,"v":101700},{"d":"2025-11-28","o":15.96,"h":16.25,"l":15.85,"c":15.97,"v":47100},{"d":"2025-12-01","o":15.63,"h":16,"l":15.47,"c":15.59,"v":124500},{"d":"2025-12-02","o":15.75,"h":15.78,"l":15.36,"c":15.53,"v":52800},{"d":"2025-12-03","o":15.57,"h":16.29,"l":15.57,"c":16.29,"v":66200},{"d":"2025-12-04","o":16.29,"h":16.58,"l":15.69,"c":16.46,"v":55400},{"d":"2025-12-05","o":16.37,"h":16.65,"l":16.33,"c":16.54,"v":51600},{"d":"2025-12-08","o":16.29,"h":16.32,"l":14.81,"c":14.92,"v":157200},{"d":"2025-12-09","o":15,"h":15.1,"l":13.8,"c":14.12,"v":145300},{"d":"2025-12-10","o":14,"h":14.45,"l":13.64,"c":14.25,"v":129000},{"d":"2025-12-11","o":14.2,"h":14.67,"l":14.2,"c":14.48,"v":60700},{"d":"2025-12-12","o":14.49,"h":14.62,"l":14,"c":14.36,"v":79000},{"d":"2025-12-15","o":14.35,"h":14.55,"l":13.78,"c":14.14,"v":114000},{"d":"2025-12-16","o":13.94,"h":14.28,"l":13.76,"c":13.97,"v":53500},{"d":"2025-12-17","o":14,"h":14.49,"l":13.68,"c":13.73,"v":85200},{"d":"2025-12-18","o":14,"h":14.13,"l":13.61,"c":13.83,"v":46800},{"d":"2025-12-19","o":13.83,"h":14.3,"l":13.41,"c":13.8,"v":140000},{"d":"2025-12-22","o":13.79,"h":14.23,"l":13.6,"c":13.6,"v":98700},{"d":"2025-12-23","o":13.7,"h":14,"l":13.54,"c":13.66,"v":85200},{"d":"2025-12-24","o":13.61,"h":13.91,"l":13.51,"c":13.7,"v":50100},{"d":"2025-12-26","o":13.67,"h":14.34,"l":13.6,"c":14.14,"v":104800},{"d":"2025-12-29","o":14.05,"h":14.49,"l":14.02,"c":14.04,"v":97100},{"d":"2025-12-30","o":13.97,"h":14.2,"l":13.48,"c":13.51,"v":158700},{"d":"2025-12-31","o":13.51,"h":14.13,"l":13.51,"c":13.96,"v":116700},{"d":"2026-01-02","o":14.02,"h":14.33,"l":13.6,"c":13.72,"v":65300},{"d":"2026-01-05","o":13.75,"h":13.8,"l":13.12,"c":13.5,"v":55300},{"d":"2026-01-06","o":13.43,"h":13.78,"l":13.36,"c":13.69,"v":64200},{"d":"2026-01-07","o":13.72,"h":14.17,"l":13.72,"c":14.03,"v":45100},{"d":"2026-01-08","o":14.43,"h":16.53,"l":14.41,"c":16.4,"v":252700},{"d":"2026-01-09","o":16.51,"h":16.8,"l":15.67,"c":15.82,"v":114400},{"d":"2026-01-12","o":16.03,"h":16.18,"l":15.05,"c":15.56,"v":152900},{"d":"2026-01-13","o":15.19,"h":15.6,"l":14.86,"c":15.16,"v":74800},{"d":"2026-01-14","o":15.04,"h":15.39,"l":14.93,"c":15.01,"v":131300},{"d":"2026-01-15","o":15,"h":15.23,"l":14.79,"c":14.9,"v":74800},{"d":"2026-01-16","o":14.98,"h":15.23,"l":14.5,"c":14.78,"v":77100},{"d":"2026-01-20","o":14.63,"h":15.7,"l":14.61,"c":15.51,"v":134400},{"d":"2026-01-21","o":15.44,"h":15.73,"l":14.87,"c":15.29,"v":106700},{"d":"2026-01-22","o":15.26,"h":16.67,"l":15.26,"c":16.51,"v":142300},{"d":"2026-01-23","o":16.44,"h":17.31,"l":16.14,"c":16.26,"v":138700},{"d":"2026-01-26","o":16.16,"h":16.17,"l":15.4,"c":15.55,"v":89400},{"d":"2026-01-27","o":15.45,"h":15.95,"l":15.4,"c":15.69,"v":35800},{"d":"2026-01-28","o":15.78,"h":15.93,"l":15.02,"c":15.07,"v":65600},{"d":"2026-01-29","o":15.02,"h":15.48,"l":14.68,"c":15.42,"v":61600},{"d":"2026-01-30","o":15.28,"h":15.45,"l":14.61,"c":14.92,"v":52800},{"d":"2026-02-02","o":14.89,"h":15.33,"l":14.69,"c":15,"v":49800},{"d":"2026-02-03","o":14.97,"h":15.25,"l":14.77,"c":15.05,"v":57700},{"d":"2026-02-04","o":15.06,"h":15.45,"l":14.35,"c":14.6,"v":141100},{"d":"2026-02-05","o":14.51,"h":14.81,"l":14.05,"c":14.09,"v":73600},{"d":"2026-02-06","o":14.32,"h":14.99,"l":14.14,"c":14.75,"v":89400},{"d":"2026-02-09","o":14.57,"h":14.83,"l":14.3,"c":14.75,"v":43200},{"d":"2026-02-10","o":14.52,"h":15.26,"l":14.51,"c":15.02,"v":60200},{"d":"2026-02-11","o":14.91,"h":15.25,"l":14.49,"c":15.11,"v":80300},{"d":"2026-02-12","o":14.96,"h":15.33,"l":14.38,"c":14.86,"v":67200},{"d":"2026-02-13","o":14.73,"h":15.24,"l":14.73,"c":14.74,"v":43800},{"d":"2026-02-17","o":14.72,"h":15.85,"l":14.49,"c":15.64,"v":155200},{"d":"2026-02-18","o":15.57,"h":16,"l":15.42,"c":15.76,"v":45800},{"d":"2026-02-19","o":15.65,"h":15.98,"l":15.32,"c":15.72,"v":59400},{"d":"2026-02-20","o":15.56,"h":16,"l":15.33,"c":15.59,"v":77400},{"d":"2026-02-23","o":15.48,"h":15.71,"l":15.39,"c":15.63,"v":32800},{"d":"2026-02-24","o":15.56,"h":15.96,"l":15.51,"c":15.52,"v":64900},{"d":"2026-02-25","o":15.36,"h":15.37,"l":13.54,"c":14.05,"v":390500},{"d":"2026-02-26","o":13.71,"h":14.24,"l":13.58,"c":14.12,"v":98800},{"d":"2026-02-27","o":13.99,"h":14.07,"l":13.78,"c":13.8,"v":50800},{"d":"2026-03-02","o":13.51,"h":14.07,"l":13.51,"c":13.93,"v":102400},{"d":"2026-03-03","o":13.72,"h":14.51,"l":13.66,"c":14.35,"v":102000},{"d":"2026-03-04","o":14.44,"h":14.79,"l":14,"c":14.54,"v":72400},{"d":"2026-03-05","o":14.54,"h":14.75,"l":13.79,"c":14.18,"v":77700},{"d":"2026-03-06","o":13.98,"h":14.23,"l":13.71,"c":14.06,"v":47900},{"d":"2026-03-09","o":13.94,"h":14.67,"l":13.94,"c":14.58,"v":81500},{"d":"2026-03-10","o":14.63,"h":15.99,"l":14.48,"c":15.97,"v":180000},{"d":"2026-03-11","o":15.97,"h":16.48,"l":15.71,"c":16.32,"v":82100},{"d":"2026-03-12","o":16.07,"h":17,"l":15.76,"c":16.37,"v":126700},{"d":"2026-03-13","o":16.39,"h":16.7,"l":15.27,"c":15.34,"v":71100},{"d":"2026-03-16","o":15.72,"h":15.77,"l":15.18,"c":15.42,"v":30700},{"d":"2026-03-17","o":15.26,"h":15.72,"l":15.25,"c":15.52,"v":36300},{"d":"2026-03-18","o":15.42,"h":15.42,"l":14.83,"c":14.94,"v":35600},{"d":"2026-03-19","o":14.81,"h":15.32,"l":14.76,"c":15,"v":34800},{"d":"2026-03-20","o":15,"h":15.04,"l":14.3,"c":14.49,"v":82200},{"d":"2026-03-23","o":14.74,"h":14.85,"l":14.32,"c":14.6,"v":27100},{"d":"2026-03-24","o":14.6,"h":14.78,"l":14.16,"c":14.47,"v":49500},{"d":"2026-03-25","o":14.58,"h":15,"l":14.48,"c":14.68,"v":65100},{"d":"2026-03-26","o":14.53,"h":14.84,"l":14.37,"c":14.67,"v":29400},{"d":"2026-03-27","o":14.51,"h":14.7,"l":14.16,"c":14.45,"v":60600},{"d":"2026-03-30","o":14.45,"h":14.45,"l":13.75,"c":13.95,"v":58700},{"d":"2026-03-31","o":14.25,"h":14.6,"l":14,"c":14.46,"v":35200},{"d":"2026-04-01","o":14.48,"h":14.9,"l":14.41,"c":14.64,"v":25029},{"d":"2026-04-02","o":14.5,"h":14.94,"l":14.5,"c":14.74,"v":13054},{"d":"2026-04-06","o":14.77,"h":14.87,"l":14.58,"c":14.64,"v":25932},{"d":"2026-04-07","o":14.59,"h":14.79,"l":14.23,"c":14.69,"v":34064},{"d":"2026-04-08","o":14.95,"h":14.99,"l":14.5,"c":14.73,"v":37991},{"d":"2026-04-09","o":14.74,"h":14.96,"l":14.5,"c":14.78,"v":63050},{"d":"2026-04-10","o":14.63,"h":14.76,"l":14,"c":14.48,"v":49277},{"d":"2026-04-13","o":14.38,"h":14.82,"l":14.38,"c":14.51,"v":34956},{"d":"2026-04-14","o":14.5,"h":14.64,"l":13.99,"c":14.55,"v":28112},{"d":"2026-04-15","o":14.48,"h":15.2,"l":14.4,"c":15.2,"v":53791},{"d":"2026-04-16","o":15,"h":15.15,"l":14.4,"c":14.72,"v":146826},{"d":"2026-04-17","o":14.8,"h":15.1,"l":14.6,"c":14.98,"v":62825},{"d":"2026-04-20","o":14.97,"h":15,"l":14.48,"c":14.62,"v":32612},{"d":"2026-04-21","o":14.52,"h":14.77,"l":14.21,"c":14.51,"v":63539},{"d":"2026-04-22","o":14.51,"h":14.69,"l":14.24,"c":14.5,"v":30503},{"d":"2026-04-23","o":14.35,"h":14.88,"l":14.32,"c":14.59,"v":50628},{"d":"2026-04-24","o":14.56,"h":14.88,"l":14,"c":14.31,"v":72585},{"d":"2026-04-27","o":14.31,"h":14.35,"l":13.76,"c":13.93,"v":129334},{"d":"2026-04-28","o":13.88,"h":14.16,"l":13.7,"c":13.96,"v":65668},{"d":"2026-04-29","o":13.9,"h":14.42,"l":13.28,"c":14.29,"v":269623},{"d":"2026-04-30","o":14.51,"h":14.52,"l":13.61,"c":13.93,"v":116074},{"d":"2026-05-01","o":13.87,"h":14.23,"l":13.33,"c":14.07,"v":301570},{"d":"2026-05-04","o":14.07,"h":14.38,"l":13.81,"c":14.24,"v":74544},{"d":"2026-05-05","o":14.35,"h":14.56,"l":14.18,"c":14.5,"v":55839},{"d":"2026-05-06","o":14.5,"h":15,"l":14.27,"c":14.9,"v":59083},{"d":"2026-05-07","o":14.81,"h":14.91,"l":14.54,"c":14.84,"v":37068},{"d":"2026-05-08","o":14.88,"h":15.1,"l":14.83,"c":15.05,"v":43152},{"d":"2026-05-11","o":15,"h":15.58,"l":14.84,"c":15.02,"v":37629},{"d":"2026-05-12","o":15,"h":15.15,"l":14.78,"c":14.95,"v":27690},{"d":"2026-05-13","o":14.95,"h":15.29,"l":14.81,"c":15.02,"v":48662},{"d":"2026-05-14","o":15.05,"h":15.21,"l":14.73,"c":14.78,"v":44464},{"d":"2026-05-15","o":14.67,"h":15.24,"l":14.24,"c":14.56,"v":55904},{"d":"2026-05-18","o":14.6,"h":14.6,"l":14.01,"c":14.06,"v":38348},{"d":"2026-05-19","o":14,"h":14.21,"l":13.8,"c":14.05,"v":31603}]