[{"d":"2000-05-05","o":213.75,"h":213.75,"l":213.75,"c":213.75,"v":0},{"d":"2000-05-08","o":213.75,"h":213.75,"l":213.75,"c":213.75,"v":0},{"d":"2000-05-09","o":213.75,"h":213.75,"l":213.75,"c":213.75,"v":0},{"d":"2000-05-10","o":213.75,"h":213.75,"l":213.75,"c":213.75,"v":0},{"d":"2000-05-11","o":213.75,"h":213.75,"l":213.75,"c":213.75,"v":0},{"d":"2000-05-12","o":185.62,"h":213.75,"l":185.62,"c":213.75,"v":4},{"d":"2000-05-15","o":213.75,"h":213.75,"l":213.75,"c":213.75,"v":0},{"d":"2000-05-16","o":213.75,"h":213.75,"l":213.75,"c":213.75,"v":0},{"d":"2000-05-17","o":213.75,"h":213.75,"l":213.75,"c":213.75,"v":0},{"d":"2000-05-18","o":185.62,"h":213.75,"l":185.62,"c":196.88,"v":20},{"d":"2000-05-19","o":196.88,"h":196.88,"l":196.88,"c":196.88,"v":0},{"d":"2000-05-22","o":196.88,"h":196.88,"l":196.88,"c":196.88,"v":0},{"d":"2000-05-23","o":196.88,"h":196.88,"l":196.88,"c":196.88,"v":0},{"d":"2000-05-24","o":180,"h":196.88,"l":180,"c":180,"v":46},{"d":"2000-05-25","o":174.38,"h":174.38,"l":174.38,"c":174.38,"v":5},{"d":"2000-05-26","o":174.38,"h":174.38,"l":174.38,"c":174.38,"v":0},{"d":"2000-05-30","o":174.38,"h":174.38,"l":174.38,"c":174.38,"v":0},{"d":"2000-05-31","o":196.88,"h":253.12,"l":168.75,"c":253.12,"v":145},{"d":"2000-06-01","o":253.12,"h":253.12,"l":230.62,"c":253.12,"v":78},{"d":"2000-06-02","o":253.12,"h":450,"l":241.88,"c":450,"v":55},{"d":"2000-06-05","o":405,"h":405,"l":275.62,"c":360,"v":37},{"d":"2000-06-06","o":343.12,"h":343.12,"l":270,"c":270,"v":9},{"d":"2000-06-07","o":270,"h":270,"l":270,"c":270,"v":0},{"d":"2000-06-08","o":286.88,"h":315,"l":270,"c":270,"v":34},{"d":"2000-06-09","o":315,"h":315,"l":315,"c":315,"v":2},{"d":"2000-06-12","o":315,"h":360,"l":303.75,"c":320.62,"v":106},{"d":"2000-06-13","o":337.5,"h":376.88,"l":298.12,"c":376.88,"v":80},{"d":"2000-06-14","o":376.88,"h":382.5,"l":360,"c":360,"v":44},{"d":"2000-06-15","o":343.12,"h":343.12,"l":292.5,"c":326.25,"v":78},{"d":"2000-06-16","o":331.88,"h":360,"l":315,"c":343.12,"v":66},{"d":"2000-06-19","o":315,"h":376.88,"l":315,"c":376.88,"v":10},{"d":"2000-06-20","o":393.75,"h":393.75,"l":303.75,"c":348.75,"v":98},{"d":"2000-06-21","o":315,"h":360,"l":315,"c":360,"v":16},{"d":"2000-06-22","o":360,"h":360,"l":315,"c":315,"v":7},{"d":"2000-06-23","o":360,"h":360,"l":315,"c":315,"v":5},{"d":"2000-06-26","o":337.5,"h":337.5,"l":315,"c":337.5,"v":98},{"d":"2000-06-27","o":360,"h":360,"l":360,"c":360,"v":6},{"d":"2000-06-28","o":360,"h":360,"l":360,"c":360,"v":22},{"d":"2000-06-29","o":292.5,"h":360,"l":286.88,"c":360,"v":75},{"d":"2000-06-30","o":360,"h":360,"l":303.75,"c":303.75,"v":4},{"d":"2000-07-03","o":326.25,"h":326.25,"l":326.25,"c":326.25,"v":1},{"d":"2000-07-05","o":360,"h":360,"l":303.75,"c":320.62,"v":74},{"d":"2000-07-06","o":360,"h":365.62,"l":343.12,"c":365.62,"v":53},{"d":"2000-07-07","o":337.5,"h":371.25,"l":337.5,"c":365.62,"v":26},{"d":"2000-07-10","o":371.25,"h":371.25,"l":354.38,"c":371.25,"v":9},{"d":"2000-07-11","o":365.62,"h":365.62,"l":360,"c":360,"v":13},{"d":"2000-07-12","o":326.25,"h":326.25,"l":326.25,"c":326.25,"v":3},{"d":"2000-07-13","o":354.38,"h":365.62,"l":354.38,"c":360,"v":8},{"d":"2000-07-14","o":360,"h":360,"l":331.88,"c":331.88,"v":11},{"d":"2000-07-17","o":365.62,"h":365.62,"l":348.75,"c":348.75,"v":4},{"d":"2000-07-18","o":343.12,"h":343.12,"l":343.12,"c":343.12,"v":10},{"d":"2000-07-19","o":343.12,"h":343.12,"l":343.12,"c":343.12,"v":0},{"d":"2000-07-20","o":343.12,"h":365.62,"l":337.5,"c":365.62,"v":16},{"d":"2000-07-21","o":326.25,"h":360,"l":326.25,"c":360,"v":31},{"d":"2000-07-24","o":303.75,"h":303.75,"l":303.75,"c":303.75,"v":4},{"d":"2000-07-25","o":303.75,"h":303.75,"l":303.75,"c":303.75,"v":0},{"d":"2000-07-26","o":286.88,"h":286.88,"l":286.88,"c":286.88,"v":1},{"d":"2000-07-27","o":303.75,"h":326.25,"l":303.75,"c":303.75,"v":535},{"d":"2000-07-28","o":292.5,"h":292.5,"l":286.88,"c":286.88,"v":75},{"d":"2000-07-31","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":5},{"d":"2000-08-01","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2000-08-02","o":337.5,"h":337.5,"l":337.5,"c":337.5,"v":0},{"d":"2000-08-03","o":337.5,"h":337.5,"l":337.5,"c":337.5,"v":0},{"d":"2000-08-04","o":337.5,"h":337.5,"l":326.25,"c":326.25,"v":21},{"d":"2000-08-07","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":4},{"d":"2000-08-08","o":303.75,"h":303.75,"l":303.75,"c":303.75,"v":4},{"d":"2000-08-09","o":303.75,"h":303.75,"l":303.75,"c":303.75,"v":0},{"d":"2000-08-10","o":326.25,"h":326.25,"l":298.12,"c":298.12,"v":146},{"d":"2000-08-11","o":337.5,"h":343.12,"l":337.5,"c":343.12,"v":31},{"d":"2000-08-14","o":326.25,"h":326.25,"l":292.5,"c":309.38,"v":89},{"d":"2000-08-15","o":303.75,"h":303.75,"l":303.75,"c":303.75,"v":29},{"d":"2000-08-16","o":298.12,"h":315,"l":292.5,"c":315,"v":43},{"d":"2000-08-17","o":326.25,"h":326.25,"l":292.5,"c":303.75,"v":13},{"d":"2000-08-18","o":303.75,"h":303.75,"l":303.75,"c":303.75,"v":0},{"d":"2000-08-21","o":298.12,"h":326.25,"l":298.12,"c":326.25,"v":16},{"d":"2000-08-22","o":326.25,"h":326.25,"l":326.25,"c":326.25,"v":0},{"d":"2000-08-23","o":315,"h":326.25,"l":292.5,"c":292.5,"v":29},{"d":"2000-08-24","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2000-08-25","o":326.25,"h":360,"l":326.25,"c":360,"v":125},{"d":"2000-08-28","o":371.25,"h":371.25,"l":348.75,"c":371.25,"v":13},{"d":"2000-08-29","o":326.25,"h":365.62,"l":326.25,"c":326.25,"v":42},{"d":"2000-08-30","o":365.62,"h":365.62,"l":365.62,"c":365.62,"v":1},{"d":"2000-08-31","o":365.62,"h":365.62,"l":343.12,"c":365.62,"v":56},{"d":"2000-09-01","o":365.62,"h":365.62,"l":365.62,"c":365.62,"v":13},{"d":"2000-09-05","o":348.75,"h":365.62,"l":348.75,"c":365.62,"v":4},{"d":"2000-09-06","o":331.88,"h":331.88,"l":331.88,"c":331.88,"v":9},{"d":"2000-09-07","o":348.75,"h":365.62,"l":326.25,"c":326.25,"v":26},{"d":"2000-09-08","o":365.62,"h":371.25,"l":343.12,"c":371.25,"v":136},{"d":"2000-09-11","o":365.62,"h":371.25,"l":337.5,"c":371.25,"v":46},{"d":"2000-09-12","o":343.12,"h":371.25,"l":343.12,"c":371.25,"v":41},{"d":"2000-09-13","o":360,"h":360,"l":343.12,"c":343.12,"v":4},{"d":"2000-09-14","o":365.62,"h":365.62,"l":315,"c":331.88,"v":30},{"d":"2000-09-15","o":371.25,"h":371.25,"l":303.75,"c":360,"v":54},{"d":"2000-09-18","o":360,"h":360,"l":360,"c":360,"v":0},{"d":"2000-09-19","o":360,"h":360,"l":337.5,"c":343.12,"v":54},{"d":"2000-09-20","o":360,"h":360,"l":331.88,"c":354.38,"v":140},{"d":"2000-09-21","o":354.38,"h":354.38,"l":343.12,"c":343.12,"v":23},{"d":"2000-09-22","o":360,"h":360,"l":360,"c":360,"v":4},{"d":"2000-09-25","o":360,"h":360,"l":320.62,"c":343.12,"v":227},{"d":"2000-09-26","o":348.75,"h":348.75,"l":348.75,"c":348.75,"v":30},{"d":"2000-09-27","o":348.75,"h":348.75,"l":337.5,"c":337.5,"v":21},{"d":"2000-09-28","o":354.38,"h":354.38,"l":326.25,"c":337.5,"v":267},{"d":"2000-09-29","o":326.25,"h":331.88,"l":315,"c":331.88,"v":190},{"d":"2000-10-02","o":331.88,"h":331.88,"l":331.88,"c":331.88,"v":41},{"d":"2000-10-03","o":331.88,"h":331.88,"l":315,"c":320.62,"v":62},{"d":"2000-10-04","o":331.88,"h":331.88,"l":309.38,"c":315,"v":485},{"d":"2000-10-05","o":315,"h":326.25,"l":315,"c":315,"v":602},{"d":"2000-10-06","o":315,"h":315,"l":298.12,"c":298.12,"v":176},{"d":"2000-10-09","o":298.12,"h":298.12,"l":298.12,"c":298.12,"v":0},{"d":"2000-10-10","o":315,"h":315,"l":303.75,"c":315,"v":86},{"d":"2000-10-11","o":315,"h":315,"l":309.38,"c":309.38,"v":63},{"d":"2000-10-12","o":315,"h":315,"l":281.25,"c":286.88,"v":341},{"d":"2000-10-13","o":286.88,"h":286.88,"l":286.88,"c":286.88,"v":0},{"d":"2000-10-16","o":275.62,"h":286.88,"l":275.62,"c":286.88,"v":2},{"d":"2000-10-17","o":275.62,"h":281.25,"l":275.62,"c":275.62,"v":189},{"d":"2000-10-18","o":286.88,"h":286.88,"l":270,"c":275.62,"v":94},{"d":"2000-10-19","o":270,"h":270,"l":253.12,"c":270,"v":41},{"d":"2000-10-20","o":270,"h":270,"l":253.12,"c":270,"v":65},{"d":"2000-10-23","o":236.25,"h":264.38,"l":236.25,"c":264.38,"v":12},{"d":"2000-10-24","o":264.38,"h":264.38,"l":253.12,"c":253.12,"v":6},{"d":"2000-10-25","o":247.5,"h":247.5,"l":247.5,"c":247.5,"v":8},{"d":"2000-10-26","o":247.5,"h":264.38,"l":236.25,"c":264.38,"v":83},{"d":"2000-10-27","o":264.38,"h":264.38,"l":241.88,"c":241.88,"v":4},{"d":"2000-10-30","o":236.25,"h":236.25,"l":236.25,"c":236.25,"v":11},{"d":"2000-10-31","o":236.25,"h":258.75,"l":236.25,"c":236.25,"v":7},{"d":"2000-11-01","o":258.75,"h":258.75,"l":247.5,"c":247.5,"v":13},{"d":"2000-11-02","o":258.75,"h":258.75,"l":236.25,"c":236.25,"v":28},{"d":"2000-11-03","o":236.25,"h":236.25,"l":236.25,"c":236.25,"v":0},{"d":"2000-11-06","o":270,"h":270,"l":225,"c":270,"v":47},{"d":"2000-11-07","o":236.25,"h":270,"l":236.25,"c":270,"v":63},{"d":"2000-11-08","o":270,"h":270,"l":270,"c":270,"v":0},{"d":"2000-11-09","o":286.88,"h":286.88,"l":258.75,"c":264.38,"v":148},{"d":"2000-11-10","o":275.62,"h":275.62,"l":264.38,"c":264.38,"v":5},{"d":"2000-11-13","o":270,"h":270,"l":236.25,"c":247.5,"v":124},{"d":"2000-11-14","o":236.25,"h":247.5,"l":236.25,"c":247.5,"v":7},{"d":"2000-11-15","o":247.5,"h":247.5,"l":236.25,"c":247.5,"v":46},{"d":"2000-11-16","o":236.25,"h":241.88,"l":236.25,"c":241.88,"v":6},{"d":"2000-11-17","o":241.88,"h":241.88,"l":241.88,"c":241.88,"v":0},{"d":"2000-11-20","o":241.88,"h":247.5,"l":241.88,"c":247.5,"v":27},{"d":"2000-11-21","o":241.88,"h":241.88,"l":241.88,"c":241.88,"v":8},{"d":"2000-11-22","o":241.88,"h":241.88,"l":241.88,"c":241.88,"v":1},{"d":"2000-11-24","o":241.88,"h":241.88,"l":241.88,"c":241.88,"v":0},{"d":"2000-11-27","o":247.5,"h":247.5,"l":247.5,"c":247.5,"v":3},{"d":"2000-11-28","o":247.5,"h":247.5,"l":241.88,"c":241.88,"v":81},{"d":"2000-11-29","o":241.88,"h":241.88,"l":241.88,"c":241.88,"v":4},{"d":"2000-11-30","o":241.88,"h":241.88,"l":241.88,"c":241.88,"v":0},{"d":"2000-12-01","o":241.88,"h":241.88,"l":241.88,"c":241.88,"v":0},{"d":"2000-12-04","o":241.88,"h":241.88,"l":241.88,"c":241.88,"v":0},{"d":"2000-12-05","o":247.5,"h":247.5,"l":236.25,"c":236.25,"v":52},{"d":"2000-12-06","o":236.25,"h":264.38,"l":236.25,"c":264.38,"v":6},{"d":"2000-12-07","o":264.38,"h":264.38,"l":264.38,"c":264.38,"v":0},{"d":"2000-12-08","o":230.62,"h":230.62,"l":230.62,"c":230.62,"v":29},{"d":"2000-12-11","o":225,"h":225,"l":225,"c":225,"v":13},{"d":"2000-12-12","o":247.5,"h":247.5,"l":247.5,"c":247.5,"v":7},{"d":"2000-12-13","o":225,"h":247.5,"l":225,"c":247.5,"v":84},{"d":"2000-12-14","o":213.75,"h":213.75,"l":213.75,"c":213.75,"v":3},{"d":"2000-12-15","o":213.75,"h":213.75,"l":213.75,"c":213.75,"v":0},{"d":"2000-12-18","o":213.75,"h":213.75,"l":213.75,"c":213.75,"v":0},{"d":"2000-12-19","o":225,"h":236.25,"l":213.75,"c":213.75,"v":26},{"d":"2000-12-20","o":219.38,"h":219.38,"l":219.38,"c":219.38,"v":3},{"d":"2000-12-21","o":219.38,"h":225,"l":213.75,"c":213.75,"v":102},{"d":"2000-12-22","o":202.5,"h":225,"l":202.5,"c":213.75,"v":22},{"d":"2000-12-26","o":202.5,"h":202.5,"l":202.5,"c":202.5,"v":0},{"d":"2000-12-27","o":202.5,"h":202.5,"l":191.25,"c":191.25,"v":51},{"d":"2000-12-28","o":185.62,"h":185.62,"l":185.62,"c":185.62,"v":3},{"d":"2000-12-29","o":213.75,"h":270,"l":208.12,"c":270,"v":96},{"d":"2001-01-02","o":270,"h":270,"l":270,"c":270,"v":0},{"d":"2001-01-03","o":270,"h":270,"l":236.25,"c":236.25,"v":1},{"d":"2001-01-04","o":236.25,"h":236.25,"l":236.25,"c":236.25,"v":0},{"d":"2001-01-05","o":270,"h":270,"l":236.25,"c":236.25,"v":8},{"d":"2001-01-08","o":236.25,"h":236.25,"l":236.25,"c":236.25,"v":0},{"d":"2001-01-09","o":236.25,"h":247.5,"l":236.25,"c":236.25,"v":31},{"d":"2001-01-10","o":236.25,"h":236.25,"l":236.25,"c":236.25,"v":3},{"d":"2001-01-11","o":236.25,"h":236.25,"l":236.25,"c":236.25,"v":0},{"d":"2001-01-12","o":236.25,"h":258.75,"l":236.25,"c":258.75,"v":3},{"d":"2001-01-16","o":236.25,"h":236.25,"l":236.25,"c":236.25,"v":1},{"d":"2001-01-17","o":236.25,"h":236.25,"l":236.25,"c":236.25,"v":11},{"d":"2001-01-18","o":225,"h":225,"l":225,"c":225,"v":3},{"d":"2001-01-19","o":225,"h":253.12,"l":225,"c":225,"v":15},{"d":"2001-01-22","o":225,"h":225,"l":225,"c":225,"v":14},{"d":"2001-01-23","o":225,"h":253.12,"l":225,"c":253.12,"v":46},{"d":"2001-01-24","o":225,"h":225,"l":225,"c":225,"v":8},{"d":"2001-01-25","o":213.75,"h":213.75,"l":213.75,"c":213.75,"v":6},{"d":"2001-01-26","o":213.75,"h":213.75,"l":213.75,"c":213.75,"v":6},{"d":"2001-01-29","o":213.75,"h":213.75,"l":213.75,"c":213.75,"v":0},{"d":"2001-01-30","o":213.75,"h":213.75,"l":213.75,"c":213.75,"v":0},{"d":"2001-01-31","o":213.75,"h":213.75,"l":213.75,"c":213.75,"v":0},{"d":"2001-02-01","o":247.5,"h":247.5,"l":247.5,"c":247.5,"v":1},{"d":"2001-02-02","o":247.5,"h":247.5,"l":247.5,"c":247.5,"v":6},{"d":"2001-02-05","o":247.5,"h":247.5,"l":247.5,"c":247.5,"v":1},{"d":"2001-02-06","o":247.5,"h":247.5,"l":208.12,"c":208.12,"v":5},{"d":"2001-02-07","o":208.12,"h":208.12,"l":208.12,"c":208.12,"v":0},{"d":"2001-02-08","o":208.12,"h":208.12,"l":208.12,"c":208.12,"v":0},{"d":"2001-02-09","o":208.12,"h":208.12,"l":208.12,"c":208.12,"v":10},{"d":"2001-02-12","o":208.12,"h":208.12,"l":191.25,"c":191.25,"v":33},{"d":"2001-02-13","o":191.25,"h":202.5,"l":191.25,"c":196.88,"v":12},{"d":"2001-02-14","o":191.25,"h":191.25,"l":180,"c":185.62,"v":85},{"d":"2001-02-15","o":196.88,"h":196.88,"l":196.88,"c":196.88,"v":1},{"d":"2001-02-16","o":185.62,"h":196.88,"l":185.62,"c":196.88,"v":15},{"d":"2001-02-20","o":196.88,"h":196.88,"l":196.88,"c":196.88,"v":0},{"d":"2001-02-21","o":180,"h":180,"l":180,"c":180,"v":8},{"d":"2001-02-22","o":180,"h":196.88,"l":180,"c":196.88,"v":27},{"d":"2001-02-23","o":180,"h":180,"l":180,"c":180,"v":1},{"d":"2001-02-26","o":180,"h":180,"l":180,"c":180,"v":0},{"d":"2001-02-27","o":180,"h":180,"l":180,"c":180,"v":0},{"d":"2001-02-28","o":180,"h":180,"l":168.75,"c":168.75,"v":33},{"d":"2001-03-01","o":168.75,"h":168.75,"l":168.75,"c":168.75,"v":0},{"d":"2001-03-02","o":168.75,"h":168.75,"l":168.75,"c":168.75,"v":0},{"d":"2001-03-05","o":174.38,"h":180,"l":174.38,"c":180,"v":49},{"d":"2001-03-06","o":174.38,"h":174.38,"l":174.38,"c":174.38,"v":3},{"d":"2001-03-07","o":174.38,"h":174.38,"l":174.38,"c":174.38,"v":7},{"d":"2001-03-08","o":174.38,"h":174.38,"l":174.38,"c":174.38,"v":0},{"d":"2001-03-09","o":174.38,"h":174.38,"l":174.38,"c":174.38,"v":0},{"d":"2001-03-12","o":174.38,"h":180,"l":163.12,"c":163.12,"v":121},{"d":"2001-03-13","o":163.12,"h":180,"l":163.12,"c":180,"v":95},{"d":"2001-03-14","o":180,"h":180,"l":180,"c":180,"v":0},{"d":"2001-03-15","o":180,"h":180,"l":180,"c":180,"v":0},{"d":"2001-03-16","o":168.75,"h":168.75,"l":168.75,"c":168.75,"v":6},{"d":"2001-03-19","o":163.12,"h":163.12,"l":163.12,"c":163.12,"v":43},{"d":"2001-03-20","o":163.12,"h":163.12,"l":163.12,"c":163.12,"v":0},{"d":"2001-03-21","o":163.12,"h":163.12,"l":163.12,"c":163.12,"v":0},{"d":"2001-03-22","o":163.12,"h":163.12,"l":146.25,"c":146.25,"v":155},{"d":"2001-03-23","o":135,"h":157.5,"l":135,"c":135,"v":4},{"d":"2001-03-26","o":135,"h":135,"l":135,"c":135,"v":0},{"d":"2001-03-27","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":31},{"d":"2001-03-28","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2001-03-29","o":146.25,"h":146.25,"l":146.25,"c":146.25,"v":42},{"d":"2001-03-30","o":157.5,"h":157.5,"l":140.62,"c":140.62,"v":104},{"d":"2001-04-02","o":140.62,"h":140.62,"l":140.62,"c":140.62,"v":0},{"d":"2001-04-03","o":140.62,"h":146.25,"l":140.62,"c":146.25,"v":31},{"d":"2001-04-04","o":146.25,"h":157.5,"l":146.25,"c":151.88,"v":186},{"d":"2001-04-05","o":146.25,"h":146.25,"l":146.25,"c":146.25,"v":111},{"d":"2001-04-06","o":140.62,"h":157.5,"l":140.62,"c":157.5,"v":126},{"d":"2001-04-09","o":144,"h":162,"l":144,"c":162,"v":54},{"d":"2001-04-10","o":169.2,"h":169.2,"l":169.2,"c":169.2,"v":18},{"d":"2001-04-11","o":172.8,"h":172.8,"l":172.8,"c":172.8,"v":7},{"d":"2001-04-12","o":172.8,"h":172.8,"l":172.8,"c":172.8,"v":3},{"d":"2001-04-16","o":176.4,"h":187.2,"l":172.8,"c":183.6,"v":165},{"d":"2001-04-17","o":187.2,"h":280.8,"l":187.2,"c":280.8,"v":224},{"d":"2001-04-18","o":288,"h":360,"l":288,"c":306,"v":497},{"d":"2001-04-19","o":324,"h":352.8,"l":291.6,"c":291.6,"v":169},{"d":"2001-04-20","o":295.2,"h":316.8,"l":288,"c":295.2,"v":148},{"d":"2001-04-23","o":316.8,"h":324,"l":302.4,"c":320.4,"v":178},{"d":"2001-04-24","o":324,"h":342,"l":324,"c":327.6,"v":131},{"d":"2001-04-25","o":316.8,"h":349.2,"l":316.8,"c":327.6,"v":39},{"d":"2001-04-26","o":349.2,"h":349.2,"l":334.8,"c":349.2,"v":24},{"d":"2001-04-27","o":342,"h":342,"l":316.8,"c":316.8,"v":39},{"d":"2001-04-30","o":324,"h":352.8,"l":324,"c":352.8,"v":35},{"d":"2001-05-01","o":356.4,"h":370.8,"l":356.4,"c":367.2,"v":106},{"d":"2001-05-02","o":356.4,"h":360,"l":356.4,"c":360,"v":5},{"d":"2001-05-03","o":374.4,"h":374.4,"l":356.4,"c":360,"v":72},{"d":"2001-05-04","o":363.6,"h":378,"l":360,"c":360,"v":6},{"d":"2001-05-07","o":360,"h":385.2,"l":360,"c":370.8,"v":58},{"d":"2001-05-08","o":374.4,"h":381.6,"l":370.8,"c":370.8,"v":45},{"d":"2001-05-09","o":370.8,"h":370.8,"l":363.6,"c":363.6,"v":6},{"d":"2001-05-10","o":360,"h":360,"l":360,"c":360,"v":1},{"d":"2001-05-11","o":381.6,"h":381.6,"l":363.6,"c":363.6,"v":112},{"d":"2001-05-14","o":370.8,"h":370.8,"l":360,"c":360,"v":7},{"d":"2001-05-15","o":360,"h":360,"l":356.4,"c":356.4,"v":29},{"d":"2001-05-16","o":345.6,"h":352.8,"l":345.6,"c":352.8,"v":1},{"d":"2001-05-17","o":367.2,"h":367.2,"l":367.2,"c":367.2,"v":3},{"d":"2001-05-18","o":345.6,"h":363.6,"l":327.6,"c":363.6,"v":82},{"d":"2001-05-21","o":360,"h":360,"l":320.4,"c":352.8,"v":20},{"d":"2001-05-22","o":320.4,"h":338.4,"l":320.4,"c":324,"v":71},{"d":"2001-05-23","o":331.2,"h":331.2,"l":316.8,"c":316.8,"v":40},{"d":"2001-05-24","o":291.6,"h":324,"l":291.6,"c":324,"v":21},{"d":"2001-05-25","o":324,"h":324,"l":291.6,"c":291.6,"v":27},{"d":"2001-05-29","o":298.8,"h":306,"l":295.2,"c":295.2,"v":34},{"d":"2001-05-30","o":295.2,"h":313.2,"l":295.2,"c":295.2,"v":17},{"d":"2001-05-31","o":295.2,"h":306,"l":291.6,"c":291.6,"v":49},{"d":"2001-06-01","o":324,"h":324,"l":324,"c":324,"v":3},{"d":"2001-06-04","o":324,"h":324,"l":324,"c":324,"v":7},{"d":"2001-06-05","o":309.6,"h":331.2,"l":298.8,"c":324,"v":169},{"d":"2001-06-06","o":320.4,"h":374.4,"l":320.4,"c":374.4,"v":359},{"d":"2001-06-07","o":338.4,"h":374.4,"l":338.4,"c":374.4,"v":33},{"d":"2001-06-08","o":370.8,"h":378,"l":360,"c":378,"v":69},{"d":"2001-06-11","o":378,"h":378,"l":363.6,"c":363.6,"v":26},{"d":"2001-06-12","o":349.2,"h":356.4,"l":320.4,"c":331.2,"v":165},{"d":"2001-06-13","o":324,"h":349.2,"l":324,"c":349.2,"v":26},{"d":"2001-06-14","o":331.2,"h":331.2,"l":331.2,"c":331.2,"v":4},{"d":"2001-06-15","o":349.2,"h":349.2,"l":349.2,"c":349.2,"v":15},{"d":"2001-06-18","o":331.2,"h":349.2,"l":331.2,"c":345.6,"v":35},{"d":"2001-06-19","o":327.6,"h":327.6,"l":306,"c":306,"v":26},{"d":"2001-06-20","o":334.8,"h":334.8,"l":320.4,"c":320.4,"v":5},{"d":"2001-06-21","o":334.8,"h":334.8,"l":320.4,"c":320.4,"v":4},{"d":"2001-06-22","o":306,"h":306,"l":295.2,"c":298.8,"v":63},{"d":"2001-06-25","o":298.8,"h":298.8,"l":298.8,"c":298.8,"v":0},{"d":"2001-06-26","o":291.6,"h":291.6,"l":288,"c":288,"v":7},{"d":"2001-06-27","o":288,"h":288,"l":288,"c":288,"v":0},{"d":"2001-06-28","o":306,"h":306,"l":306,"c":306,"v":10},{"d":"2001-06-29","o":316.8,"h":316.8,"l":295.2,"c":316.8,"v":12},{"d":"2001-07-02","o":295.2,"h":295.2,"l":295.2,"c":295.2,"v":15},{"d":"2001-07-03","o":316.8,"h":316.8,"l":302.4,"c":316.8,"v":14},{"d":"2001-07-05","o":302.4,"h":302.4,"l":302.4,"c":302.4,"v":7},{"d":"2001-07-06","o":316.8,"h":316.8,"l":302.4,"c":306,"v":66},{"d":"2001-07-09","o":288,"h":313.2,"l":288,"c":313.2,"v":43},{"d":"2001-07-10","o":306,"h":313.2,"l":306,"c":313.2,"v":2},{"d":"2001-07-11","o":288,"h":288,"l":277.2,"c":277.2,"v":13},{"d":"2001-07-12","o":277.2,"h":277.2,"l":266.4,"c":266.4,"v":64},{"d":"2001-07-13","o":259.2,"h":259.2,"l":237.6,"c":237.6,"v":65},{"d":"2001-07-16","o":234,"h":252,"l":165.6,"c":208.8,"v":134},{"d":"2001-07-17","o":205.2,"h":208.8,"l":205.2,"c":208.8,"v":18},{"d":"2001-07-18","o":234,"h":270,"l":234,"c":270,"v":104},{"d":"2001-07-19","o":237.6,"h":280.8,"l":237.6,"c":280.8,"v":24},{"d":"2001-07-20","o":280.8,"h":306,"l":277.2,"c":288,"v":104},{"d":"2001-07-23","o":324,"h":324,"l":288,"c":295.2,"v":148},{"d":"2001-07-24","o":298.8,"h":298.8,"l":295.2,"c":298.8,"v":31},{"d":"2001-07-25","o":277.2,"h":277.2,"l":270,"c":270,"v":18},{"d":"2001-07-26","o":270,"h":270,"l":270,"c":270,"v":7},{"d":"2001-07-27","o":266.4,"h":266.4,"l":266.4,"c":266.4,"v":2},{"d":"2001-07-30","o":288,"h":288,"l":266.4,"c":273.6,"v":33},{"d":"2001-07-31","o":255.6,"h":266.4,"l":234,"c":262.8,"v":77},{"d":"2001-08-01","o":234,"h":262.8,"l":234,"c":234,"v":18},{"d":"2001-08-02","o":234,"h":255.6,"l":234,"c":234,"v":39},{"d":"2001-08-03","o":234,"h":244.8,"l":234,"c":234,"v":32},{"d":"2001-08-06","o":234,"h":234,"l":234,"c":234,"v":0},{"d":"2001-08-07","o":244.8,"h":259.2,"l":244.8,"c":259.2,"v":40},{"d":"2001-08-08","o":244.8,"h":244.8,"l":244.8,"c":244.8,"v":9},{"d":"2001-08-09","o":259.2,"h":259.2,"l":259.2,"c":259.2,"v":9},{"d":"2001-08-10","o":259.2,"h":259.2,"l":244.8,"c":252,"v":30},{"d":"2001-08-13","o":252,"h":262.8,"l":248.4,"c":262.8,"v":228},{"d":"2001-08-14","o":262.8,"h":280.8,"l":259.2,"c":259.2,"v":73},{"d":"2001-08-15","o":277.2,"h":277.2,"l":266.4,"c":273.6,"v":71},{"d":"2001-08-16","o":284.4,"h":295.2,"l":284.4,"c":295.2,"v":73},{"d":"2001-08-17","o":298.8,"h":342,"l":295.2,"c":342,"v":90},{"d":"2001-08-20","o":324,"h":360,"l":324,"c":342,"v":276},{"d":"2001-08-21","o":306,"h":306,"l":306,"c":306,"v":40},{"d":"2001-08-22","o":306,"h":309.6,"l":288,"c":291.6,"v":81},{"d":"2001-08-23","o":291.6,"h":291.6,"l":244.8,"c":244.8,"v":198},{"d":"2001-08-24","o":280.8,"h":280.8,"l":244.8,"c":280.8,"v":13},{"d":"2001-08-27","o":244.8,"h":248.4,"l":244.8,"c":248.4,"v":6},{"d":"2001-08-28","o":248.4,"h":248.4,"l":248.4,"c":248.4,"v":0},{"d":"2001-08-29","o":244.8,"h":252,"l":244.8,"c":248.4,"v":55},{"d":"2001-08-30","o":241.2,"h":241.2,"l":241.2,"c":241.2,"v":5},{"d":"2001-08-31","o":248.4,"h":248.4,"l":248.4,"c":248.4,"v":8},{"d":"2001-09-04","o":241.2,"h":248.4,"l":241.2,"c":241.2,"v":22},{"d":"2001-09-05","o":241.2,"h":241.2,"l":230.4,"c":230.4,"v":36},{"d":"2001-09-06","o":234,"h":234,"l":234,"c":234,"v":28},{"d":"2001-09-07","o":241.2,"h":248.4,"l":234,"c":248.4,"v":49},{"d":"2001-09-10","o":244.8,"h":244.8,"l":244.8,"c":244.8,"v":65},{"d":"2001-09-17","o":216,"h":230.4,"l":216,"c":216,"v":69},{"d":"2001-09-18","o":216,"h":216,"l":216,"c":216,"v":0},{"d":"2001-09-19","o":234,"h":234,"l":234,"c":234,"v":15},{"d":"2001-09-20","o":230.4,"h":230.4,"l":230.4,"c":230.4,"v":3},{"d":"2001-09-21","o":219.6,"h":219.6,"l":205.2,"c":205.2,"v":42},{"d":"2001-09-24","o":205.2,"h":219.6,"l":205.2,"c":205.2,"v":17},{"d":"2001-09-25","o":205.2,"h":223.2,"l":205.2,"c":216,"v":77},{"d":"2001-09-26","o":216,"h":216,"l":216,"c":216,"v":0},{"d":"2001-09-27","o":216,"h":216,"l":216,"c":216,"v":0},{"d":"2001-09-28","o":205.2,"h":205.2,"l":205.2,"c":205.2,"v":2},{"d":"2001-10-01","o":205.2,"h":205.2,"l":205.2,"c":205.2,"v":6},{"d":"2001-10-02","o":208.8,"h":208.8,"l":205.2,"c":205.2,"v":16},{"d":"2001-10-03","o":205.2,"h":205.2,"l":198,"c":198,"v":78},{"d":"2001-10-04","o":190.8,"h":190.8,"l":187.2,"c":187.2,"v":13},{"d":"2001-10-05","o":187.2,"h":187.2,"l":187.2,"c":187.2,"v":1},{"d":"2001-10-08","o":187.2,"h":187.2,"l":187.2,"c":187.2,"v":0},{"d":"2001-10-09","o":187.2,"h":187.2,"l":187.2,"c":187.2,"v":16},{"d":"2001-10-10","o":187.2,"h":187.2,"l":187.2,"c":187.2,"v":8},{"d":"2001-10-11","o":187.2,"h":187.2,"l":187.2,"c":187.2,"v":0},{"d":"2001-10-12","o":183.6,"h":183.6,"l":183.6,"c":183.6,"v":14},{"d":"2001-10-15","o":183.6,"h":187.2,"l":183.6,"c":187.2,"v":27},{"d":"2001-10-16","o":187.2,"h":187.2,"l":172.8,"c":183.6,"v":207},{"d":"2001-10-17","o":187.2,"h":190.8,"l":187.2,"c":187.2,"v":85},{"d":"2001-10-18","o":187.2,"h":216,"l":187.2,"c":216,"v":9},{"d":"2001-10-19","o":194.4,"h":198,"l":194.4,"c":194.4,"v":12},{"d":"2001-10-22","o":198,"h":216,"l":198,"c":216,"v":13},{"d":"2001-10-23","o":216,"h":216,"l":216,"c":216,"v":6},{"d":"2001-10-24","o":212.4,"h":212.4,"l":212.4,"c":212.4,"v":12},{"d":"2001-10-25","o":234,"h":234,"l":212.4,"c":216,"v":119},{"d":"2001-10-26","o":223.2,"h":223.2,"l":223.2,"c":223.2,"v":32},{"d":"2001-10-29","o":216,"h":230.4,"l":212.4,"c":212.4,"v":75},{"d":"2001-10-30","o":212.4,"h":212.4,"l":212.4,"c":212.4,"v":2},{"d":"2001-10-31","o":212.4,"h":212.4,"l":212.4,"c":212.4,"v":4},{"d":"2001-11-01","o":212.4,"h":212.4,"l":205.2,"c":205.2,"v":21},{"d":"2001-11-02","o":198,"h":198,"l":198,"c":198,"v":0},{"d":"2001-11-05","o":216,"h":237.6,"l":198,"c":198,"v":21},{"d":"2001-11-06","o":198,"h":216,"l":198,"c":216,"v":17},{"d":"2001-11-07","o":216,"h":378,"l":212.4,"c":324,"v":417},{"d":"2001-11-08","o":331.2,"h":342,"l":295.2,"c":324,"v":427},{"d":"2001-11-09","o":324,"h":324,"l":309.6,"c":324,"v":55},{"d":"2001-11-12","o":324,"h":324,"l":324,"c":324,"v":9},{"d":"2001-11-13","o":298.8,"h":324,"l":288,"c":288,"v":98},{"d":"2001-11-14","o":298.8,"h":298.8,"l":270,"c":288,"v":30},{"d":"2001-11-15","o":277.2,"h":277.2,"l":262.8,"c":277.2,"v":19},{"d":"2001-11-16","o":270,"h":270,"l":270,"c":270,"v":14},{"d":"2001-11-19","o":306,"h":306,"l":270,"c":270,"v":17},{"d":"2001-11-20","o":270,"h":270,"l":270,"c":270,"v":3},{"d":"2001-11-21","o":270,"h":270,"l":270,"c":270,"v":0},{"d":"2001-11-23","o":270,"h":270,"l":270,"c":270,"v":0},{"d":"2001-11-26","o":288,"h":288,"l":270,"c":270,"v":59},{"d":"2001-11-27","o":295.2,"h":295.2,"l":270,"c":295.2,"v":40},{"d":"2001-11-28","o":277.2,"h":288,"l":273.6,"c":273.6,"v":16},{"d":"2001-11-29","o":288,"h":288,"l":273.6,"c":273.6,"v":29},{"d":"2001-11-30","o":288,"h":324,"l":288,"c":306,"v":104},{"d":"2001-12-03","o":324,"h":324,"l":288,"c":288,"v":20},{"d":"2001-12-04","o":306,"h":306,"l":288,"c":288,"v":49},{"d":"2001-12-05","o":306,"h":306,"l":288,"c":288,"v":45},{"d":"2001-12-06","o":262.8,"h":288,"l":262.8,"c":280.8,"v":20},{"d":"2001-12-07","o":266.4,"h":288,"l":266.4,"c":288,"v":55},{"d":"2001-12-10","o":288,"h":298.8,"l":280.8,"c":298.8,"v":68},{"d":"2001-12-11","o":288,"h":298.8,"l":288,"c":298.8,"v":36},{"d":"2001-12-12","o":288,"h":298.8,"l":288,"c":295.2,"v":59},{"d":"2001-12-13","o":298.8,"h":298.8,"l":277.2,"c":291.6,"v":77},{"d":"2001-12-14","o":277.2,"h":324,"l":270,"c":324,"v":34},{"d":"2001-12-17","o":324,"h":324,"l":277.2,"c":313.2,"v":128},{"d":"2001-12-18","o":324,"h":349.2,"l":298.8,"c":316.8,"v":207},{"d":"2001-12-19","o":338.4,"h":338.4,"l":313.2,"c":313.2,"v":24},{"d":"2001-12-20","o":309.6,"h":316.8,"l":280.8,"c":302.4,"v":159},{"d":"2001-12-21","o":295.2,"h":295.2,"l":295.2,"c":295.2,"v":58},{"d":"2001-12-24","o":302.4,"h":302.4,"l":302.4,"c":302.4,"v":4},{"d":"2001-12-26","o":298.8,"h":298.8,"l":295.2,"c":298.8,"v":40},{"d":"2001-12-27","o":298.8,"h":298.8,"l":277.2,"c":280.8,"v":76},{"d":"2001-12-28","o":309.6,"h":309.6,"l":270,"c":270,"v":31},{"d":"2001-12-31","o":270,"h":306,"l":270,"c":306,"v":157},{"d":"2002-01-02","o":280.8,"h":284.4,"l":266.4,"c":270,"v":154},{"d":"2002-01-03","o":266.4,"h":273.6,"l":252,"c":262.8,"v":138},{"d":"2002-01-04","o":252,"h":270,"l":252,"c":270,"v":21},{"d":"2002-01-07","o":273.6,"h":273.6,"l":252,"c":259.2,"v":48},{"d":"2002-01-08","o":266.4,"h":266.4,"l":248.4,"c":259.2,"v":266},{"d":"2002-01-09","o":244.8,"h":259.2,"l":237.6,"c":259.2,"v":114},{"d":"2002-01-10","o":241.2,"h":259.2,"l":241.2,"c":252,"v":29},{"d":"2002-01-11","o":259.2,"h":259.2,"l":248.4,"c":248.4,"v":90},{"d":"2002-01-14","o":237.6,"h":259.2,"l":237.6,"c":259.2,"v":4},{"d":"2002-01-15","o":259.2,"h":259.2,"l":259.2,"c":259.2,"v":9},{"d":"2002-01-16","o":234,"h":266.4,"l":234,"c":234,"v":9},{"d":"2002-01-17","o":234,"h":252,"l":234,"c":252,"v":49},{"d":"2002-01-18","o":234,"h":237.6,"l":230.4,"c":230.4,"v":103},{"d":"2002-01-22","o":230.4,"h":252,"l":226.8,"c":234,"v":43},{"d":"2002-01-23","o":226.8,"h":234,"l":226.8,"c":234,"v":98},{"d":"2002-01-24","o":237.6,"h":237.6,"l":223.2,"c":223.2,"v":28},{"d":"2002-01-25","o":223.2,"h":234,"l":223.2,"c":234,"v":89},{"d":"2002-01-28","o":237.6,"h":237.6,"l":237.6,"c":237.6,"v":17},{"d":"2002-01-29","o":230.4,"h":234,"l":223.2,"c":230.4,"v":79},{"d":"2002-01-30","o":223.2,"h":223.2,"l":223.2,"c":223.2,"v":23},{"d":"2002-01-31","o":230.4,"h":234,"l":212.4,"c":212.4,"v":147},{"d":"2002-02-01","o":219.6,"h":226.8,"l":219.6,"c":226.8,"v":10},{"d":"2002-02-04","o":212.4,"h":212.4,"l":212.4,"c":212.4,"v":4},{"d":"2002-02-05","o":212.4,"h":226.8,"l":212.4,"c":212.4,"v":22},{"d":"2002-02-06","o":223.2,"h":223.2,"l":216,"c":216,"v":32},{"d":"2002-02-07","o":212.4,"h":216,"l":201.6,"c":201.6,"v":111},{"d":"2002-02-08","o":205.2,"h":205.2,"l":198,"c":198,"v":148},{"d":"2002-02-11","o":198,"h":198,"l":198,"c":198,"v":44},{"d":"2002-02-12","o":205.2,"h":205.2,"l":198,"c":198,"v":25},{"d":"2002-02-13","o":198,"h":198,"l":198,"c":198,"v":47},{"d":"2002-02-14","o":205.2,"h":205.2,"l":194.4,"c":194.4,"v":28},{"d":"2002-02-15","o":205.2,"h":205.2,"l":201.6,"c":205.2,"v":29},{"d":"2002-02-19","o":205.2,"h":205.2,"l":205.2,"c":205.2,"v":7},{"d":"2002-02-20","o":205.2,"h":205.2,"l":205.2,"c":205.2,"v":0},{"d":"2002-02-21","o":201.6,"h":201.6,"l":201.6,"c":201.6,"v":0},{"d":"2002-02-22","o":201.6,"h":201.6,"l":190.8,"c":201.6,"v":98},{"d":"2002-02-25","o":201.6,"h":201.6,"l":190.8,"c":190.8,"v":39},{"d":"2002-02-26","o":194.4,"h":216,"l":194.4,"c":198,"v":9},{"d":"2002-02-27","o":198,"h":208.8,"l":198,"c":205.2,"v":30},{"d":"2002-02-28","o":198,"h":201.6,"l":198,"c":201.6,"v":4},{"d":"2002-03-01","o":201.6,"h":223.2,"l":201.6,"c":216,"v":114},{"d":"2002-03-04","o":208.8,"h":208.8,"l":208.8,"c":208.8,"v":3},{"d":"2002-03-05","o":205.2,"h":205.2,"l":201.6,"c":201.6,"v":17},{"d":"2002-03-06","o":201.6,"h":216,"l":201.6,"c":212.4,"v":76},{"d":"2002-03-07","o":216,"h":216,"l":198,"c":198,"v":43},{"d":"2002-03-08","o":194.4,"h":201.6,"l":190.8,"c":194.4,"v":73},{"d":"2002-03-11","o":190.8,"h":201.6,"l":190.8,"c":201.6,"v":18},{"d":"2002-03-12","o":194.4,"h":205.2,"l":190.8,"c":198,"v":14},{"d":"2002-03-13","o":198,"h":198,"l":198,"c":198,"v":0},{"d":"2002-03-14","o":198,"h":198,"l":198,"c":198,"v":0},{"d":"2002-03-15","o":190.8,"h":190.8,"l":190.8,"c":190.8,"v":21},{"d":"2002-03-18","o":190.8,"h":194.4,"l":187.2,"c":187.2,"v":59},{"d":"2002-03-19","o":187.2,"h":194.4,"l":187.2,"c":187.2,"v":89},{"d":"2002-03-20","o":187.2,"h":190.8,"l":187.2,"c":190.8,"v":65},{"d":"2002-03-21","o":190.8,"h":190.8,"l":187.2,"c":187.2,"v":49},{"d":"2002-03-22","o":187.2,"h":198,"l":187.2,"c":190.8,"v":16},{"d":"2002-03-25","o":187.2,"h":187.2,"l":187.2,"c":187.2,"v":4},{"d":"2002-03-26","o":198,"h":198,"l":198,"c":198,"v":1},{"d":"2002-03-27","o":187.2,"h":187.2,"l":183.6,"c":183.6,"v":23},{"d":"2002-03-28","o":187.2,"h":187.2,"l":187.2,"c":187.2,"v":8},{"d":"2002-04-01","o":183.6,"h":183.6,"l":183.6,"c":183.6,"v":4},{"d":"2002-04-02","o":183.6,"h":183.6,"l":183.6,"c":183.6,"v":4},{"d":"2002-04-03","o":183.6,"h":183.6,"l":183.6,"c":183.6,"v":0},{"d":"2002-04-04","o":190.8,"h":190.8,"l":183.6,"c":183.6,"v":14},{"d":"2002-04-05","o":183.6,"h":190.8,"l":176.4,"c":176.4,"v":133},{"d":"2002-04-08","o":176.4,"h":176.4,"l":176.4,"c":176.4,"v":0},{"d":"2002-04-09","o":176.4,"h":176.4,"l":176.4,"c":176.4,"v":0},{"d":"2002-04-10","o":180,"h":180,"l":172.8,"c":172.8,"v":32},{"d":"2002-04-11","o":176.4,"h":176.4,"l":165.6,"c":165.6,"v":25},{"d":"2002-04-12","o":165.6,"h":169.2,"l":165.6,"c":169.2,"v":4},{"d":"2002-04-15","o":169.2,"h":169.2,"l":169.2,"c":169.2,"v":0},{"d":"2002-04-16","o":169.2,"h":176.4,"l":169.2,"c":176.4,"v":118},{"d":"2002-04-17","o":176.4,"h":176.4,"l":176.4,"c":176.4,"v":0},{"d":"2002-04-18","o":165.6,"h":165.6,"l":165.6,"c":165.6,"v":3},{"d":"2002-04-19","o":165.6,"h":165.6,"l":165.6,"c":165.6,"v":6},{"d":"2002-04-22","o":165.6,"h":165.6,"l":165.6,"c":165.6,"v":2},{"d":"2002-04-23","o":165.6,"h":165.6,"l":165.6,"c":165.6,"v":0},{"d":"2002-04-24","o":194.4,"h":252,"l":187.2,"c":216,"v":529},{"d":"2002-04-25","o":219.6,"h":219.6,"l":208.8,"c":216,"v":131},{"d":"2002-04-26","o":208.8,"h":212.4,"l":208.8,"c":212.4,"v":64},{"d":"2002-04-29","o":205.2,"h":205.2,"l":201.6,"c":201.6,"v":39},{"d":"2002-04-30","o":201.6,"h":201.6,"l":198,"c":198,"v":31},{"d":"2002-05-01","o":198,"h":198,"l":187.2,"c":187.2,"v":42},{"d":"2002-05-02","o":187.2,"h":187.2,"l":183.6,"c":183.6,"v":11},{"d":"2002-05-03","o":198,"h":201.6,"l":183.6,"c":187.2,"v":89},{"d":"2002-05-06","o":190.8,"h":190.8,"l":172.8,"c":172.8,"v":21},{"d":"2002-05-07","o":172.8,"h":172.8,"l":162,"c":162,"v":42},{"d":"2002-05-08","o":172.8,"h":172.8,"l":162,"c":162,"v":12},{"d":"2002-05-09","o":162,"h":183.6,"l":162,"c":183.6,"v":8},{"d":"2002-05-10","o":183.6,"h":183.6,"l":183.6,"c":183.6,"v":0},{"d":"2002-05-13","o":162,"h":165.6,"l":162,"c":162,"v":201},{"d":"2002-05-14","o":172.8,"h":172.8,"l":154.8,"c":158.4,"v":230},{"d":"2002-05-15","o":158.4,"h":187.2,"l":154.8,"c":158.4,"v":864},{"d":"2002-05-16","o":154.8,"h":162,"l":154.8,"c":158.4,"v":62},{"d":"2002-05-17","o":162,"h":162,"l":151.2,"c":162,"v":41},{"d":"2002-05-20","o":162,"h":162,"l":154.8,"c":162,"v":47},{"d":"2002-05-21","o":162,"h":162,"l":162,"c":162,"v":0},{"d":"2002-05-22","o":151.2,"h":154.8,"l":133.2,"c":133.2,"v":312},{"d":"2002-05-23","o":129.6,"h":158.4,"l":129.6,"c":147.6,"v":271},{"d":"2002-05-24","o":147.6,"h":162,"l":147.6,"c":147.6,"v":11},{"d":"2002-05-28","o":147.6,"h":147.6,"l":147.6,"c":147.6,"v":3},{"d":"2002-05-29","o":147.6,"h":158.4,"l":147.6,"c":154.8,"v":45},{"d":"2002-05-30","o":147.6,"h":162,"l":147.6,"c":147.6,"v":17},{"d":"2002-05-31","o":147.6,"h":162,"l":147.6,"c":162,"v":44},{"d":"2002-06-03","o":144,"h":144,"l":143.28,"c":144,"v":125},{"d":"2002-06-04","o":144,"h":144,"l":144,"c":144,"v":42},{"d":"2002-06-05","o":144,"h":144,"l":144,"c":144,"v":0},{"d":"2002-06-06","o":144,"h":144,"l":143.28,"c":143.28,"v":83},{"d":"2002-06-07","o":143.28,"h":143.28,"l":143.28,"c":143.28,"v":0},{"d":"2002-06-10","o":144,"h":162,"l":133.2,"c":162,"v":111},{"d":"2002-06-11","o":142.2,"h":162,"l":142.2,"c":162,"v":61},{"d":"2002-06-12","o":162,"h":162,"l":162,"c":162,"v":0},{"d":"2002-06-13","o":162,"h":162,"l":162,"c":162,"v":0},{"d":"2002-06-14","o":158.4,"h":158.4,"l":158.4,"c":158.4,"v":6},{"d":"2002-06-17","o":158.4,"h":158.4,"l":158.4,"c":158.4,"v":0},{"d":"2002-06-18","o":176.4,"h":189,"l":174.6,"c":189,"v":97},{"d":"2002-06-19","o":189,"h":189,"l":189,"c":189,"v":0},{"d":"2002-06-20","o":201.6,"h":216,"l":201.6,"c":216,"v":28},{"d":"2002-06-21","o":189,"h":189,"l":189,"c":189,"v":3},{"d":"2002-06-24","o":189,"h":189,"l":189,"c":189,"v":14},{"d":"2002-06-25","o":189,"h":189,"l":180,"c":180,"v":39},{"d":"2002-06-26","o":189,"h":189,"l":180,"c":180,"v":19},{"d":"2002-06-27","o":180,"h":187.2,"l":180,"c":180,"v":111},{"d":"2002-06-28","o":180,"h":180,"l":180,"c":180,"v":0},{"d":"2002-07-01","o":187.2,"h":187.2,"l":187.2,"c":187.2,"v":89},{"d":"2002-07-02","o":187.2,"h":187.2,"l":187.2,"c":187.2,"v":0},{"d":"2002-07-03","o":187.2,"h":189,"l":187.2,"c":189,"v":56},{"d":"2002-07-05","o":189,"h":189,"l":189,"c":189,"v":0},{"d":"2002-07-08","o":189,"h":189,"l":189,"c":189,"v":0},{"d":"2002-07-09","o":187.2,"h":189,"l":180,"c":180,"v":275},{"d":"2002-07-10","o":176.4,"h":176.4,"l":176.4,"c":176.4,"v":14},{"d":"2002-07-11","o":167.4,"h":180,"l":167.4,"c":167.4,"v":50},{"d":"2002-07-12","o":167.4,"h":167.4,"l":154.8,"c":162,"v":97},{"d":"2002-07-15","o":154.8,"h":154.8,"l":154.8,"c":154.8,"v":19},{"d":"2002-07-16","o":154.8,"h":154.8,"l":154.8,"c":154.8,"v":0},{"d":"2002-07-17","o":154.8,"h":154.8,"l":147.6,"c":147.6,"v":25},{"d":"2002-07-18","o":153,"h":153,"l":151.2,"c":153,"v":175},{"d":"2002-07-19","o":153,"h":153,"l":151.2,"c":151.2,"v":36},{"d":"2002-07-22","o":151.2,"h":153,"l":138.6,"c":153,"v":94},{"d":"2002-07-23","o":138.6,"h":138.6,"l":138.6,"c":138.6,"v":3},{"d":"2002-07-24","o":138.6,"h":153,"l":138.6,"c":153,"v":203},{"d":"2002-07-25","o":140.4,"h":151.2,"l":140.4,"c":150.84,"v":94},{"d":"2002-07-26","o":144,"h":144,"l":144,"c":144,"v":14},{"d":"2002-07-29","o":151.2,"h":151.2,"l":151.2,"c":151.2,"v":3},{"d":"2002-07-30","o":151.2,"h":151.2,"l":151.2,"c":151.2,"v":0},{"d":"2002-07-31","o":151.2,"h":151.2,"l":151.2,"c":151.2,"v":0},{"d":"2002-08-01","o":151.2,"h":151.2,"l":151.2,"c":151.2,"v":0},{"d":"2002-08-02","o":144,"h":144,"l":144,"c":144,"v":14},{"d":"2002-08-05","o":144,"h":144,"l":144,"c":144,"v":25},{"d":"2002-08-06","o":144,"h":144,"l":144,"c":144,"v":0},{"d":"2002-08-07","o":136.8,"h":136.8,"l":136.8,"c":136.8,"v":28},{"d":"2002-08-08","o":136.8,"h":136.8,"l":136.8,"c":136.8,"v":0},{"d":"2002-08-09","o":136.8,"h":136.8,"l":136.8,"c":136.8,"v":0},{"d":"2002-08-12","o":136.8,"h":136.8,"l":136.8,"c":136.8,"v":0},{"d":"2002-08-13","o":136.8,"h":140.4,"l":136.8,"c":136.8,"v":75},{"d":"2002-08-14","o":136.8,"h":140.4,"l":136.8,"c":140.4,"v":108},{"d":"2002-08-15","o":127.8,"h":127.8,"l":126,"c":126,"v":61},{"d":"2002-08-16","o":126,"h":126,"l":126,"c":126,"v":6},{"d":"2002-08-19","o":126,"h":126,"l":126,"c":126,"v":8},{"d":"2002-08-20","o":126,"h":126,"l":126,"c":126,"v":0},{"d":"2002-08-21","o":126,"h":126,"l":126,"c":126,"v":0},{"d":"2002-08-22","o":126,"h":126,"l":126,"c":126,"v":14},{"d":"2002-08-23","o":120.6,"h":135,"l":120.6,"c":135,"v":56},{"d":"2002-08-26","o":135,"h":135,"l":135,"c":135,"v":0},{"d":"2002-08-27","o":135,"h":135,"l":135,"c":135,"v":0},{"d":"2002-08-28","o":135,"h":135,"l":135,"c":135,"v":0},{"d":"2002-08-29","o":135,"h":135,"l":135,"c":135,"v":0},{"d":"2002-08-30","o":135,"h":135,"l":135,"c":135,"v":0},{"d":"2002-09-03","o":135,"h":135,"l":135,"c":135,"v":0},{"d":"2002-09-04","o":129.6,"h":129.6,"l":129.6,"c":129.6,"v":56},{"d":"2002-09-05","o":129.6,"h":129.6,"l":129.6,"c":129.6,"v":0},{"d":"2002-09-06","o":133.2,"h":133.2,"l":124.2,"c":124.2,"v":11},{"d":"2002-09-09","o":129.6,"h":140.4,"l":129.6,"c":135,"v":42},{"d":"2002-09-10","o":140.4,"h":151.2,"l":136.8,"c":151.2,"v":50},{"d":"2002-09-11","o":151.2,"h":151.2,"l":151.2,"c":151.2,"v":0},{"d":"2002-09-12","o":151.2,"h":151.2,"l":151.2,"c":151.2,"v":0},{"d":"2002-09-13","o":151.2,"h":151.2,"l":151.2,"c":151.2,"v":0},{"d":"2002-09-16","o":151.2,"h":151.2,"l":151.2,"c":151.2,"v":0},{"d":"2002-09-17","o":145.8,"h":151.2,"l":145.8,"c":151.2,"v":103},{"d":"2002-09-18","o":145.8,"h":145.8,"l":145.8,"c":145.8,"v":33},{"d":"2002-09-19","o":151.2,"h":163.8,"l":145.8,"c":145.8,"v":231},{"d":"2002-09-20","o":145.8,"h":145.8,"l":145.8,"c":145.8,"v":0},{"d":"2002-09-23","o":136.8,"h":136.8,"l":136.8,"c":136.8,"v":19},{"d":"2002-09-24","o":136.8,"h":136.8,"l":136.8,"c":136.8,"v":0},{"d":"2002-09-25","o":136.8,"h":136.8,"l":136.8,"c":136.8,"v":6},{"d":"2002-09-26","o":136.8,"h":136.8,"l":136.8,"c":136.8,"v":0},{"d":"2002-09-27","o":136.8,"h":140.4,"l":122.4,"c":122.4,"v":89},{"d":"2002-09-30","o":136.8,"h":140.4,"l":136.8,"c":140.4,"v":167},{"d":"2002-10-01","o":135,"h":135,"l":135,"c":135,"v":28},{"d":"2002-10-02","o":135,"h":135,"l":135,"c":135,"v":0},{"d":"2002-10-03","o":135,"h":135,"l":135,"c":135,"v":0},{"d":"2002-10-04","o":129.6,"h":129.6,"l":129.6,"c":129.6,"v":3},{"d":"2002-10-07","o":120.6,"h":122.4,"l":97.2,"c":97.2,"v":208},{"d":"2002-10-08","o":84.6,"h":90,"l":84.6,"c":89.64,"v":100},{"d":"2002-10-09","o":90,"h":90,"l":81,"c":81,"v":97},{"d":"2002-10-10","o":82.8,"h":93.6,"l":82.8,"c":93.6,"v":42},{"d":"2002-10-11","o":89.64,"h":97.2,"l":81,"c":81,"v":178},{"d":"2002-10-14","o":97.2,"h":97.2,"l":97.2,"c":97.2,"v":14},{"d":"2002-10-15","o":82.8,"h":108,"l":82.8,"c":108,"v":328},{"d":"2002-10-16","o":108,"h":117,"l":108,"c":111.6,"v":356},{"d":"2002-10-17","o":111.6,"h":111.6,"l":111.6,"c":111.6,"v":0},{"d":"2002-10-18","o":104.4,"h":104.4,"l":104.4,"c":104.4,"v":8},{"d":"2002-10-21","o":108,"h":108,"l":108,"c":108,"v":6},{"d":"2002-10-22","o":99,"h":106.2,"l":99,"c":106.2,"v":22},{"d":"2002-10-23","o":95.4,"h":108,"l":95.4,"c":108,"v":33},{"d":"2002-10-24","o":95.4,"h":106.2,"l":95.4,"c":106.2,"v":94},{"d":"2002-10-25","o":99,"h":106.2,"l":99,"c":106.2,"v":28},{"d":"2002-10-28","o":106.2,"h":106.2,"l":106.2,"c":106.2,"v":28},{"d":"2002-10-29","o":99,"h":99,"l":99,"c":99,"v":3},{"d":"2002-10-30","o":99,"h":99,"l":99,"c":99,"v":0},{"d":"2002-10-31","o":106.2,"h":107.28,"l":90,"c":107.28,"v":56},{"d":"2002-11-01","o":106.2,"h":106.2,"l":106.2,"c":106.2,"v":8},{"d":"2002-11-04","o":106.2,"h":106.2,"l":106.2,"c":106.2,"v":0},{"d":"2002-11-05","o":104.4,"h":104.4,"l":104.4,"c":104.4,"v":6},{"d":"2002-11-06","o":86.4,"h":99,"l":86.4,"c":99,"v":19},{"d":"2002-11-07","o":86.4,"h":90,"l":73.8,"c":81,"v":1683},{"d":"2002-11-08","o":81,"h":81,"l":68.76,"c":72,"v":1742},{"d":"2002-11-11","o":72,"h":77.4,"l":72,"c":75.6,"v":194},{"d":"2002-11-12","o":75.6,"h":75.6,"l":75.6,"c":75.6,"v":1908},{"d":"2002-11-13","o":75.6,"h":82.8,"l":75.6,"c":82.8,"v":281},{"d":"2002-11-14","o":72,"h":77.4,"l":72,"c":77.4,"v":56},{"d":"2002-11-15","o":82.8,"h":82.8,"l":82.8,"c":82.8,"v":6},{"d":"2002-11-18","o":82.8,"h":82.8,"l":82.8,"c":82.8,"v":56},{"d":"2002-11-19","o":82.8,"h":82.8,"l":82.8,"c":82.8,"v":0},{"d":"2002-11-20","o":79.2,"h":82.8,"l":77.4,"c":79.2,"v":222},{"d":"2002-11-21","o":79.2,"h":79.2,"l":79.2,"c":79.2,"v":0},{"d":"2002-11-22","o":79.2,"h":84.6,"l":75.6,"c":84.6,"v":50},{"d":"2002-11-25","o":84.6,"h":84.6,"l":84.6,"c":84.6,"v":0},{"d":"2002-11-26","o":84.6,"h":84.6,"l":84.6,"c":84.6,"v":0},{"d":"2002-11-27","o":75.6,"h":93.6,"l":75.6,"c":93.6,"v":22},{"d":"2002-11-29","o":104.4,"h":104.4,"l":104.4,"c":104.4,"v":11},{"d":"2002-12-02","o":90,"h":104.4,"l":90,"c":104.4,"v":17},{"d":"2002-12-03","o":104.4,"h":104.4,"l":104.4,"c":104.4,"v":0},{"d":"2002-12-04","o":90,"h":104.4,"l":90,"c":104.4,"v":14},{"d":"2002-12-05","o":104.4,"h":104.4,"l":104.4,"c":104.4,"v":0},{"d":"2002-12-06","o":90,"h":100.8,"l":90,"c":100.8,"v":181},{"d":"2002-12-09","o":91.8,"h":99,"l":91.8,"c":93.6,"v":67},{"d":"2002-12-10","o":93.6,"h":93.6,"l":93.6,"c":93.6,"v":0},{"d":"2002-12-11","o":95.4,"h":95.4,"l":95.4,"c":95.4,"v":17},{"d":"2002-12-12","o":95.4,"h":102.6,"l":95.4,"c":102.6,"v":319},{"d":"2002-12-13","o":95.4,"h":100.8,"l":90,"c":100.8,"v":167},{"d":"2002-12-16","o":100.8,"h":100.8,"l":90.36,"c":99,"v":78},{"d":"2002-12-17","o":99,"h":99,"l":90,"c":99,"v":25},{"d":"2002-12-18","o":99,"h":99,"l":92.16,"c":92.16,"v":847},{"d":"2002-12-19","o":99,"h":99,"l":99,"c":99,"v":42},{"d":"2002-12-20","o":91.8,"h":91.8,"l":91.8,"c":91.8,"v":3},{"d":"2002-12-23","o":95.4,"h":95.4,"l":90,"c":90,"v":11},{"d":"2002-12-24","o":99,"h":99,"l":79.2,"c":79.2,"v":33},{"d":"2002-12-26","o":79.2,"h":108,"l":79.2,"c":108,"v":167},{"d":"2002-12-27","o":117,"h":117,"l":99,"c":117,"v":164},{"d":"2002-12-30","o":117,"h":129.6,"l":108,"c":129.6,"v":392},{"d":"2002-12-31","o":129.6,"h":129.6,"l":118.8,"c":120.6,"v":1325},{"d":"2003-01-02","o":118.8,"h":118.8,"l":118.8,"c":118.8,"v":6},{"d":"2003-01-03","o":115.92,"h":118.8,"l":115.92,"c":118.8,"v":1275},{"d":"2003-01-06","o":118.8,"h":129.6,"l":104.4,"c":104.4,"v":3636},{"d":"2003-01-07","o":99,"h":109.8,"l":90,"c":99,"v":536},{"d":"2003-01-08","o":97.2,"h":100.8,"l":91.8,"c":91.8,"v":458},{"d":"2003-01-09","o":93.6,"h":99,"l":93.6,"c":99,"v":472},{"d":"2003-01-10","o":95.4,"h":99,"l":95.4,"c":99,"v":19},{"d":"2003-01-13","o":95.4,"h":99,"l":93.6,"c":99,"v":89},{"d":"2003-01-14","o":93.6,"h":100.8,"l":88.2,"c":100.8,"v":544},{"d":"2003-01-15","o":100.8,"h":100.8,"l":100.8,"c":100.8,"v":0},{"d":"2003-01-16","o":88.2,"h":100.8,"l":88.2,"c":100.8,"v":28},{"d":"2003-01-17","o":93.6,"h":99,"l":88.2,"c":99,"v":28},{"d":"2003-01-21","o":99,"h":99,"l":99,"c":99,"v":0},{"d":"2003-01-22","o":90,"h":90,"l":90,"c":90,"v":28},{"d":"2003-01-23","o":90,"h":90,"l":90,"c":90,"v":6},{"d":"2003-01-24","o":99,"h":99,"l":99,"c":99,"v":8},{"d":"2003-01-27","o":99,"h":99,"l":99,"c":99,"v":0},{"d":"2003-01-28","o":99,"h":99,"l":99,"c":99,"v":0},{"d":"2003-01-29","o":99,"h":99,"l":99,"c":99,"v":0},{"d":"2003-01-30","o":93.6,"h":93.6,"l":93.6,"c":93.6,"v":14},{"d":"2003-01-31","o":93.6,"h":93.6,"l":93.6,"c":93.6,"v":0},{"d":"2003-02-03","o":93.6,"h":93.6,"l":93.6,"c":93.6,"v":0},{"d":"2003-02-04","o":93.6,"h":93.6,"l":93.6,"c":93.6,"v":0},{"d":"2003-02-05","o":90,"h":90,"l":90,"c":90,"v":28},{"d":"2003-02-06","o":88.2,"h":88.2,"l":86.4,"c":86.4,"v":75},{"d":"2003-02-07","o":84.6,"h":88.2,"l":84.6,"c":88.2,"v":200},{"d":"2003-02-10","o":81,"h":84.6,"l":77.4,"c":84.6,"v":319},{"d":"2003-02-11","o":81,"h":81,"l":81,"c":81,"v":6},{"d":"2003-02-12","o":81,"h":81,"l":81,"c":81,"v":89},{"d":"2003-02-13","o":81,"h":81,"l":81,"c":81,"v":28},{"d":"2003-02-14","o":83.88,"h":83.88,"l":83.88,"c":83.88,"v":14},{"d":"2003-02-18","o":86.4,"h":86.4,"l":86.4,"c":86.4,"v":14},{"d":"2003-02-19","o":86.4,"h":86.4,"l":86.4,"c":86.4,"v":0},{"d":"2003-02-20","o":81,"h":81,"l":81,"c":81,"v":6},{"d":"2003-02-21","o":81,"h":86.4,"l":81,"c":86.4,"v":11},{"d":"2003-02-24","o":86.4,"h":86.4,"l":86.4,"c":86.4,"v":0},{"d":"2003-02-25","o":86.4,"h":86.4,"l":86.4,"c":86.4,"v":0},{"d":"2003-02-26","o":83.52,"h":83.52,"l":81,"c":83.52,"v":114},{"d":"2003-02-27","o":82.8,"h":82.8,"l":82.8,"c":82.8,"v":108},{"d":"2003-02-28","o":75.6,"h":84.6,"l":75.6,"c":84.6,"v":25},{"d":"2003-03-03","o":77.4,"h":77.4,"l":77.4,"c":77.4,"v":3},{"d":"2003-03-04","o":77.4,"h":79.2,"l":70.2,"c":70.2,"v":433},{"d":"2003-03-05","o":63,"h":72,"l":59.4,"c":72,"v":328},{"d":"2003-03-06","o":72,"h":72,"l":72,"c":72,"v":28},{"d":"2003-03-07","o":72,"h":72,"l":72,"c":72,"v":0},{"d":"2003-03-10","o":72,"h":72,"l":72,"c":72,"v":0},{"d":"2003-03-11","o":72,"h":72,"l":72,"c":72,"v":0},{"d":"2003-03-12","o":72,"h":72,"l":72,"c":72,"v":0},{"d":"2003-03-13","o":72,"h":77.4,"l":72,"c":77.4,"v":42},{"d":"2003-03-14","o":77.4,"h":77.4,"l":77.4,"c":77.4,"v":0},{"d":"2003-03-17","o":77.4,"h":77.4,"l":68.4,"c":68.4,"v":61},{"d":"2003-03-18","o":77.4,"h":82.8,"l":73.8,"c":81,"v":617},{"d":"2003-03-19","o":79.2,"h":82.8,"l":79.2,"c":82.8,"v":67},{"d":"2003-03-20","o":77.4,"h":81,"l":76.32,"c":81,"v":81},{"d":"2003-03-21","o":81,"h":81,"l":79.2,"c":81,"v":94},{"d":"2003-03-24","o":81,"h":81,"l":79.56,"c":81,"v":317},{"d":"2003-03-25","o":79.56,"h":81,"l":79.2,"c":79.2,"v":258},{"d":"2003-03-26","o":76.32,"h":81.72,"l":76.32,"c":81.72,"v":92},{"d":"2003-03-27","o":80.28,"h":81,"l":80.28,"c":81,"v":17},{"d":"2003-03-28","o":81,"h":81,"l":81,"c":81,"v":0},{"d":"2003-03-31","o":76.32,"h":77.4,"l":75.6,"c":77.4,"v":94},{"d":"2003-04-01","o":79.2,"h":81.72,"l":66.6,"c":66.6,"v":328},{"d":"2003-04-02","o":66.6,"h":66.6,"l":66.6,"c":66.6,"v":0},{"d":"2003-04-03","o":66.6,"h":66.6,"l":66.6,"c":66.6,"v":0},{"d":"2003-04-04","o":79.92,"h":81,"l":79.92,"c":81,"v":11},{"d":"2003-04-07","o":72,"h":81,"l":72,"c":79.2,"v":47},{"d":"2003-04-08","o":75.6,"h":75.6,"l":73.8,"c":73.8,"v":11},{"d":"2003-04-09","o":72,"h":72,"l":72,"c":72,"v":11},{"d":"2003-04-10","o":72,"h":72,"l":72,"c":72,"v":0},{"d":"2003-04-11","o":80.64,"h":80.64,"l":80.64,"c":80.64,"v":8},{"d":"2003-04-14","o":80.64,"h":80.64,"l":80.64,"c":80.64,"v":0},{"d":"2003-04-15","o":73.8,"h":73.8,"l":73.8,"c":73.8,"v":3},{"d":"2003-04-16","o":73.8,"h":73.8,"l":73.8,"c":73.8,"v":0},{"d":"2003-04-17","o":73.8,"h":73.8,"l":73.8,"c":73.8,"v":0},{"d":"2003-04-21","o":73.8,"h":73.8,"l":73.8,"c":73.8,"v":0},{"d":"2003-04-22","o":73.8,"h":73.8,"l":73.8,"c":73.8,"v":0},{"d":"2003-04-23","o":73.8,"h":73.8,"l":73.8,"c":73.8,"v":0},{"d":"2003-04-24","o":73.8,"h":79.2,"l":73.8,"c":77.4,"v":114},{"d":"2003-04-25","o":73.8,"h":80.28,"l":73.8,"c":80.28,"v":83},{"d":"2003-04-28","o":73.8,"h":73.8,"l":73.8,"c":73.8,"v":3},{"d":"2003-04-29","o":73.8,"h":73.8,"l":73.8,"c":73.8,"v":0},{"d":"2003-04-30","o":81,"h":84.6,"l":79.2,"c":82.8,"v":1394},{"d":"2003-05-01","o":82.08,"h":82.08,"l":79.2,"c":81,"v":342},{"d":"2003-05-02","o":79.2,"h":82.8,"l":79.2,"c":82.8,"v":14},{"d":"2003-05-05","o":73.8,"h":84.6,"l":73.8,"c":81.36,"v":728},{"d":"2003-05-06","o":81,"h":81,"l":81,"c":81,"v":28},{"d":"2003-05-07","o":84.6,"h":84.6,"l":81,"c":83.88,"v":939},{"d":"2003-05-08","o":79.2,"h":79.2,"l":79.2,"c":79.2,"v":28},{"d":"2003-05-09","o":79.2,"h":79.2,"l":79.2,"c":79.2,"v":0},{"d":"2003-05-12","o":81,"h":81,"l":75.6,"c":78.84,"v":144},{"d":"2003-05-13","o":75.6,"h":78.12,"l":73.8,"c":78.12,"v":144},{"d":"2003-05-14","o":78.12,"h":78.12,"l":78.12,"c":78.12,"v":0},{"d":"2003-05-15","o":78.12,"h":78.12,"l":78.12,"c":78.12,"v":0},{"d":"2003-05-16","o":75.6,"h":81,"l":75.6,"c":79.2,"v":89},{"d":"2003-05-19","o":81.36,"h":81.36,"l":81.36,"c":81.36,"v":86},{"d":"2003-05-20","o":78.12,"h":78.12,"l":78.12,"c":78.12,"v":14},{"d":"2003-05-21","o":81,"h":81,"l":79.92,"c":81,"v":194},{"d":"2003-05-22","o":79.92,"h":84.6,"l":79.92,"c":83.88,"v":1228},{"d":"2003-05-23","o":84.6,"h":90,"l":75.6,"c":86.4,"v":578},{"d":"2003-05-27","o":86.4,"h":86.4,"l":86.4,"c":86.4,"v":0},{"d":"2003-05-28","o":81,"h":84.6,"l":81,"c":82.8,"v":222},{"d":"2003-05-29","o":82.08,"h":82.08,"l":82.08,"c":82.08,"v":83},{"d":"2003-05-30","o":82.08,"h":82.08,"l":82.08,"c":82.08,"v":0},{"d":"2003-06-02","o":81,"h":81,"l":76.32,"c":76.32,"v":25},{"d":"2003-06-03","o":81,"h":81,"l":76.32,"c":76.32,"v":69},{"d":"2003-06-04","o":76.32,"h":111.6,"l":76.32,"c":99,"v":1519},{"d":"2003-06-05","o":108,"h":108,"l":81,"c":81,"v":47},{"d":"2003-06-06","o":99,"h":100.8,"l":99,"c":100.8,"v":83},{"d":"2003-06-09","o":104.4,"h":109.8,"l":100.8,"c":109.08,"v":342},{"d":"2003-06-10","o":100.8,"h":109.8,"l":81,"c":81,"v":372},{"d":"2003-06-11","o":82.8,"h":82.8,"l":82.8,"c":82.8,"v":8},{"d":"2003-06-12","o":109.8,"h":111.6,"l":108,"c":108,"v":894},{"d":"2003-06-13","o":108,"h":108,"l":108,"c":108,"v":28},{"d":"2003-06-16","o":108,"h":108,"l":108,"c":108,"v":39},{"d":"2003-06-17","o":108,"h":108.72,"l":100.8,"c":100.8,"v":250},{"d":"2003-06-18","o":108,"h":108,"l":108,"c":108,"v":42},{"d":"2003-06-19","o":108,"h":108,"l":108,"c":108,"v":0},{"d":"2003-06-20","o":100.8,"h":100.8,"l":100.8,"c":100.8,"v":83},{"d":"2003-06-23","o":95.4,"h":97.2,"l":95.4,"c":97.2,"v":28},{"d":"2003-06-24","o":97.2,"h":97.2,"l":97.2,"c":97.2,"v":0},{"d":"2003-06-25","o":95.4,"h":97.2,"l":95.4,"c":97.2,"v":58},{"d":"2003-06-26","o":102.24,"h":102.6,"l":99,"c":102.6,"v":125},{"d":"2003-06-27","o":100.8,"h":102.6,"l":100.8,"c":102.6,"v":339},{"d":"2003-06-30","o":100.8,"h":105.48,"l":100.8,"c":105.48,"v":44},{"d":"2003-07-01","o":100.8,"h":102.6,"l":100.8,"c":102.6,"v":69},{"d":"2003-07-02","o":100.8,"h":104.4,"l":100.8,"c":104.04,"v":222},{"d":"2003-07-03","o":102.6,"h":102.6,"l":102.24,"c":102.6,"v":278},{"d":"2003-07-07","o":97.2,"h":104.4,"l":97.2,"c":104.4,"v":17},{"d":"2003-07-08","o":104.4,"h":104.4,"l":102.6,"c":104.4,"v":44},{"d":"2003-07-09","o":104.4,"h":104.4,"l":104.4,"c":104.4,"v":0},{"d":"2003-07-10","o":97.2,"h":97.2,"l":97.2,"c":97.2,"v":14},{"d":"2003-07-11","o":97.56,"h":100.8,"l":97.56,"c":100.8,"v":75},{"d":"2003-07-14","o":97.56,"h":100.8,"l":97.2,"c":97.2,"v":81},{"d":"2003-07-15","o":97.2,"h":97.56,"l":97.2,"c":97.56,"v":58},{"d":"2003-07-16","o":97.2,"h":97.56,"l":95.4,"c":97.2,"v":683},{"d":"2003-07-17","o":95.4,"h":97.2,"l":95.4,"c":97.2,"v":181},{"d":"2003-07-18","o":95.4,"h":96.12,"l":95.4,"c":96.12,"v":111},{"d":"2003-07-21","o":95.4,"h":95.4,"l":93.6,"c":93.6,"v":28},{"d":"2003-07-22","o":91.8,"h":91.8,"l":91.8,"c":91.8,"v":25},{"d":"2003-07-23","o":91.8,"h":91.8,"l":90,"c":90,"v":69},{"d":"2003-07-24","o":90,"h":90,"l":90,"c":90,"v":25},{"d":"2003-07-25","o":90,"h":90,"l":90,"c":90,"v":0},{"d":"2003-07-28","o":90,"h":90,"l":90,"c":90,"v":0},{"d":"2003-07-29","o":91.8,"h":93.24,"l":88.92,"c":88.92,"v":258},{"d":"2003-07-30","o":88.92,"h":88.92,"l":88.92,"c":88.92,"v":3},{"d":"2003-07-31","o":88.92,"h":88.92,"l":88.92,"c":88.92,"v":0},{"d":"2003-08-01","o":93.6,"h":93.6,"l":93.6,"c":93.6,"v":17},{"d":"2003-08-04","o":93.6,"h":93.6,"l":93.6,"c":93.6,"v":0},{"d":"2003-08-05","o":88.2,"h":91.8,"l":88.2,"c":91.8,"v":139},{"d":"2003-08-06","o":91.8,"h":93.6,"l":91.8,"c":93.6,"v":153},{"d":"2003-08-07","o":95.4,"h":111.6,"l":95.4,"c":99,"v":494},{"d":"2003-08-08","o":100.08,"h":106.2,"l":99,"c":99,"v":361},{"d":"2003-08-11","o":100.8,"h":102.6,"l":100.8,"c":102.6,"v":53},{"d":"2003-08-12","o":104.4,"h":104.4,"l":99,"c":99,"v":58},{"d":"2003-08-13","o":104.4,"h":106.2,"l":100.8,"c":100.8,"v":97},{"d":"2003-08-14","o":99,"h":100.8,"l":97.92,"c":99,"v":306},{"d":"2003-08-15","o":97.92,"h":99,"l":97.92,"c":99,"v":278},{"d":"2003-08-18","o":97.92,"h":99,"l":97.92,"c":97.92,"v":233},{"d":"2003-08-19","o":104.4,"h":111.6,"l":100.8,"c":100.8,"v":922},{"d":"2003-08-20","o":100.8,"h":102.6,"l":100.8,"c":100.8,"v":347},{"d":"2003-08-21","o":102.6,"h":102.6,"l":102.6,"c":102.6,"v":111},{"d":"2003-08-22","o":97.2,"h":102.6,"l":97.2,"c":102.6,"v":64},{"d":"2003-08-25","o":102.6,"h":102.6,"l":102.6,"c":102.6,"v":31},{"d":"2003-08-26","o":102.6,"h":102.6,"l":100.8,"c":100.8,"v":39},{"d":"2003-08-27","o":102.6,"h":102.6,"l":100.8,"c":102.6,"v":167},{"d":"2003-08-28","o":102.6,"h":102.6,"l":97.2,"c":99,"v":250},{"d":"2003-08-29","o":99.72,"h":99.72,"l":99.72,"c":99.72,"v":14},{"d":"2003-09-02","o":100.8,"h":100.8,"l":99.72,"c":100.8,"v":650},{"d":"2003-09-03","o":97.2,"h":99,"l":97.2,"c":99,"v":56},{"d":"2003-09-04","o":99,"h":99,"l":99,"c":99,"v":0},{"d":"2003-09-05","o":97.2,"h":97.2,"l":97.2,"c":97.2,"v":8},{"d":"2003-09-08","o":99,"h":108,"l":99,"c":104.4,"v":1053},{"d":"2003-09-09","o":107.28,"h":107.28,"l":107.28,"c":107.28,"v":33},{"d":"2003-09-10","o":107.28,"h":108,"l":107.28,"c":107.64,"v":131},{"d":"2003-09-11","o":108,"h":109.8,"l":108,"c":108,"v":153},{"d":"2003-09-12","o":108,"h":109.8,"l":104.4,"c":109.8,"v":636},{"d":"2003-09-15","o":109.8,"h":109.8,"l":108,"c":108,"v":967},{"d":"2003-09-16","o":106.56,"h":109.8,"l":106.2,"c":109.8,"v":219},{"d":"2003-09-17","o":109.8,"h":109.8,"l":108,"c":108,"v":1047},{"d":"2003-09-18","o":109.8,"h":109.8,"l":108,"c":108,"v":247},{"d":"2003-09-19","o":106.92,"h":113.4,"l":106.92,"c":108.36,"v":531},{"d":"2003-09-22","o":108,"h":111.6,"l":100.8,"c":108,"v":531},{"d":"2003-09-23","o":109.8,"h":111.6,"l":104.4,"c":111.6,"v":1664},{"d":"2003-09-24","o":111.6,"h":111.6,"l":110.16,"c":110.16,"v":28},{"d":"2003-09-25","o":111.24,"h":129.6,"l":110.16,"c":127.8,"v":2214},{"d":"2003-09-26","o":129.6,"h":135,"l":122.4,"c":124.2,"v":1956},{"d":"2003-09-29","o":126,"h":126,"l":120.6,"c":122.4,"v":1528},{"d":"2003-09-30","o":126,"h":129.6,"l":126,"c":126,"v":697},{"d":"2003-10-01","o":129.6,"h":135,"l":126,"c":129.6,"v":700},{"d":"2003-10-02","o":129.6,"h":129.6,"l":122.4,"c":124.2,"v":439},{"d":"2003-10-03","o":123.48,"h":124.2,"l":118.8,"c":118.8,"v":222},{"d":"2003-10-06","o":118.8,"h":118.8,"l":118.8,"c":118.8,"v":14},{"d":"2003-10-07","o":117.36,"h":124.56,"l":115.2,"c":117,"v":1117},{"d":"2003-10-08","o":117,"h":120.6,"l":117,"c":118.44,"v":664},{"d":"2003-10-09","o":118.8,"h":118.8,"l":118.8,"c":118.8,"v":14},{"d":"2003-10-10","o":117.72,"h":117.72,"l":115.56,"c":115.56,"v":372},{"d":"2003-10-13","o":117,"h":120.6,"l":117,"c":118.8,"v":169},{"d":"2003-10-14","o":122.4,"h":122.4,"l":120.6,"c":120.6,"v":167},{"d":"2003-10-15","o":119.16,"h":121.68,"l":118.8,"c":120.6,"v":253},{"d":"2003-10-16","o":119.88,"h":119.88,"l":119.88,"c":119.88,"v":8},{"d":"2003-10-17","o":121.68,"h":124.2,"l":120.6,"c":120.6,"v":183},{"d":"2003-10-20","o":124.2,"h":125.64,"l":121.32,"c":122.4,"v":561},{"d":"2003-10-21","o":122.04,"h":136.08,"l":122.04,"c":132.48,"v":4822},{"d":"2003-10-22","o":133.56,"h":133.56,"l":127.8,"c":127.8,"v":450},{"d":"2003-10-23","o":129.6,"h":129.6,"l":124.2,"c":127.8,"v":267},{"d":"2003-10-24","o":129.6,"h":129.6,"l":126,"c":126,"v":342},{"d":"2003-10-27","o":124.56,"h":125.64,"l":119.16,"c":121.68,"v":639},{"d":"2003-10-28","o":119.88,"h":120.6,"l":118.8,"c":120.24,"v":64},{"d":"2003-10-29","o":118.8,"h":120.6,"l":117,"c":120.6,"v":108},{"d":"2003-10-30","o":119.16,"h":120.6,"l":115.2,"c":120.6,"v":114},{"d":"2003-10-31","o":118.8,"h":118.8,"l":117,"c":118.8,"v":25},{"d":"2003-11-03","o":120.24,"h":122.4,"l":119.16,"c":122.4,"v":225},{"d":"2003-11-04","o":122.4,"h":122.4,"l":120.6,"c":122.4,"v":744},{"d":"2003-11-05","o":124.2,"h":127.44,"l":124.2,"c":126.36,"v":192},{"d":"2003-11-06","o":126,"h":135,"l":126,"c":128.88,"v":2119},{"d":"2003-11-07","o":131.4,"h":160.2,"l":129.6,"c":159.48,"v":4067},{"d":"2003-11-10","o":162,"h":162,"l":138.6,"c":144,"v":3317},{"d":"2003-11-11","o":140.4,"h":147.6,"l":136.8,"c":140.4,"v":1244},{"d":"2003-11-12","o":142.2,"h":151.2,"l":142.2,"c":147.6,"v":2186},{"d":"2003-11-13","o":145.8,"h":147.6,"l":140.4,"c":147.6,"v":1144},{"d":"2003-11-14","o":147.96,"h":147.96,"l":144,"c":144,"v":2183},{"d":"2003-11-17","o":142.2,"h":145.8,"l":138.6,"c":144,"v":1292},{"d":"2003-11-18","o":142.2,"h":145.8,"l":136.8,"c":138.6,"v":1281},{"d":"2003-11-19","o":136.8,"h":138.6,"l":135,"c":136.8,"v":403},{"d":"2003-11-20","o":135,"h":144,"l":135,"c":135,"v":1036},{"d":"2003-11-21","o":138.6,"h":138.6,"l":135,"c":135,"v":600},{"d":"2003-11-24","o":138.6,"h":138.6,"l":130.32,"c":131.04,"v":717},{"d":"2003-11-25","o":131.4,"h":131.4,"l":129.6,"c":129.6,"v":258},{"d":"2003-11-26","o":129.6,"h":138.6,"l":128.88,"c":138.6,"v":400},{"d":"2003-11-28","o":144,"h":151.2,"l":144,"c":149.4,"v":589},{"d":"2003-12-01","o":151.2,"h":154.8,"l":149.4,"c":154.8,"v":658},{"d":"2003-12-02","o":154.8,"h":154.8,"l":153,"c":154.44,"v":1344},{"d":"2003-12-03","o":154.8,"h":160.2,"l":154.8,"c":154.8,"v":1800},{"d":"2003-12-04","o":156.6,"h":158.4,"l":149.4,"c":152.28,"v":617},{"d":"2003-12-05","o":150.48,"h":153,"l":149.76,"c":151.2,"v":494},{"d":"2003-12-08","o":149.4,"h":162,"l":147.6,"c":150.12,"v":2447},{"d":"2003-12-09","o":149.4,"h":149.4,"l":145.8,"c":145.8,"v":217},{"d":"2003-12-10","o":145.8,"h":147.24,"l":135.36,"c":138.6,"v":1356},{"d":"2003-12-11","o":136.8,"h":138.6,"l":135,"c":138.24,"v":1378},{"d":"2003-12-12","o":140.4,"h":140.4,"l":135,"c":137.52,"v":1108},{"d":"2003-12-15","o":137.16,"h":147.6,"l":137.16,"c":141.48,"v":428},{"d":"2003-12-16","o":144,"h":151.2,"l":138.6,"c":144,"v":1911},{"d":"2003-12-17","o":147.6,"h":150.84,"l":145.8,"c":146.52,"v":875},{"d":"2003-12-18","o":150.48,"h":150.48,"l":144,"c":144.72,"v":3072},{"d":"2003-12-19","o":147.96,"h":149.4,"l":145.8,"c":146.16,"v":2172},{"d":"2003-12-22","o":148.32,"h":153,"l":148.32,"c":152.64,"v":183},{"d":"2003-12-23","o":154.8,"h":154.8,"l":145.8,"c":146.52,"v":989},{"d":"2003-12-24","o":145.8,"h":147.6,"l":145.8,"c":147.6,"v":578},{"d":"2003-12-26","o":147.96,"h":151.2,"l":147.96,"c":147.96,"v":1383},{"d":"2003-12-29","o":149.4,"h":149.4,"l":147.24,"c":147.24,"v":1053},{"d":"2003-12-30","o":147.6,"h":148.68,"l":147.6,"c":147.6,"v":169},{"d":"2003-12-31","o":147.6,"h":149.04,"l":145.8,"c":149.04,"v":333},{"d":"2004-01-02","o":149.04,"h":149.04,"l":146.52,"c":146.88,"v":986},{"d":"2004-01-05","o":147.6,"h":152.64,"l":147.6,"c":148.68,"v":583},{"d":"2004-01-06","o":149.4,"h":149.4,"l":148.68,"c":148.68,"v":258},{"d":"2004-01-07","o":149.4,"h":162,"l":149.4,"c":154.8,"v":4319},{"d":"2004-01-08","o":160.2,"h":169.2,"l":156.6,"c":166.68,"v":7739},{"d":"2004-01-09","o":172.8,"h":174.96,"l":165.6,"c":165.6,"v":5792},{"d":"2004-01-12","o":166.68,"h":173.52,"l":164.16,"c":171,"v":3678},{"d":"2004-01-13","o":169.2,"h":176.4,"l":169.2,"c":173.52,"v":3189},{"d":"2004-01-14","o":176.4,"h":178.56,"l":172.8,"c":174.96,"v":2692},{"d":"2004-01-15","o":176.4,"h":190.8,"l":174.24,"c":190.8,"v":4011},{"d":"2004-01-16","o":192.6,"h":212.04,"l":190.8,"c":205.2,"v":9247},{"d":"2004-01-20","o":206.28,"h":221.4,"l":203.4,"c":208.8,"v":10919},{"d":"2004-01-21","o":210.6,"h":210.6,"l":199.8,"c":208.8,"v":4811},{"d":"2004-01-22","o":216,"h":216,"l":199.8,"c":204.48,"v":10767},{"d":"2004-01-23","o":203.4,"h":205.2,"l":200.52,"c":204.84,"v":2033},{"d":"2004-01-26","o":204.12,"h":207,"l":201.6,"c":205.2,"v":983},{"d":"2004-01-27","o":207,"h":210.96,"l":206.28,"c":210.6,"v":1978},{"d":"2004-01-28","o":211.68,"h":211.68,"l":207,"c":211.32,"v":1039},{"d":"2004-01-29","o":211.32,"h":212.4,"l":207,"c":207.36,"v":936},{"d":"2004-01-30","o":208.08,"h":209.52,"l":206.64,"c":206.64,"v":703},{"d":"2004-02-02","o":208.8,"h":219.6,"l":202.68,"c":202.68,"v":9422},{"d":"2004-02-03","o":207,"h":255.96,"l":205.2,"c":228.6,"v":43203},{"d":"2004-02-04","o":234,"h":234,"l":207,"c":230.4,"v":17817},{"d":"2004-02-05","o":225,"h":230.04,"l":210.6,"c":213.12,"v":8642},{"d":"2004-02-06","o":216,"h":218.52,"l":208.8,"c":212.04,"v":5892},{"d":"2004-02-09","o":210.6,"h":215.64,"l":201.6,"c":212.4,"v":2083},{"d":"2004-02-10","o":214.2,"h":219.24,"l":211.68,"c":216,"v":2069},{"d":"2004-02-11","o":216,"h":216,"l":212.4,"c":213.84,"v":781},{"d":"2004-02-12","o":215.28,"h":247.68,"l":210.6,"c":213.84,"v":1056},{"d":"2004-02-13","o":216,"h":217.8,"l":209.52,"c":212.4,"v":1614},{"d":"2004-02-17","o":211.68,"h":214.2,"l":205.2,"c":208.8,"v":2156},{"d":"2004-02-18","o":209.52,"h":210.6,"l":198.36,"c":203.4,"v":1639},{"d":"2004-02-19","o":199.8,"h":204.84,"l":192.6,"c":199.08,"v":2189},{"d":"2004-02-20","o":199.8,"h":201.6,"l":188.28,"c":194.4,"v":2075},{"d":"2004-02-23","o":192.6,"h":193.68,"l":180.36,"c":183.6,"v":1239},{"d":"2004-02-24","o":185.4,"h":187.2,"l":169.56,"c":177.84,"v":1989},{"d":"2004-02-25","o":180,"h":181.44,"l":176.04,"c":179.28,"v":1119},{"d":"2004-02-26","o":179.28,"h":184.32,"l":179.28,"c":182.88,"v":1475},{"d":"2004-02-27","o":187.2,"h":192.6,"l":185.4,"c":187.2,"v":1806},{"d":"2004-03-01","o":190.8,"h":201.24,"l":189,"c":199.8,"v":2606},{"d":"2004-03-02","o":200.88,"h":210.6,"l":200.52,"c":210.24,"v":2381},{"d":"2004-03-03","o":210.6,"h":214.92,"l":207,"c":207.72,"v":847},{"d":"2004-03-04","o":208.8,"h":209.52,"l":196.2,"c":203.04,"v":983},{"d":"2004-03-05","o":202.32,"h":205.56,"l":196.92,"c":201.24,"v":1114},{"d":"2004-03-08","o":205.92,"h":205.92,"l":197.28,"c":197.64,"v":964},{"d":"2004-03-09","o":198,"h":198,"l":194.4,"c":194.76,"v":1011},{"d":"2004-03-10","o":194.4,"h":194.4,"l":176.4,"c":183.6,"v":3086},{"d":"2004-03-11","o":180,"h":180,"l":169.92,"c":176.4,"v":2975},{"d":"2004-03-12","o":169.2,"h":181.8,"l":169.2,"c":181.44,"v":975},{"d":"2004-03-15","o":181.8,"h":183.6,"l":166.68,"c":166.68,"v":692},{"d":"2004-03-16","o":169.2,"h":172.8,"l":166.32,"c":167.4,"v":1642},{"d":"2004-03-17","o":167.4,"h":174.6,"l":164.16,"c":168.84,"v":1406},{"d":"2004-03-18","o":169.2,"h":172.8,"l":167.4,"c":171,"v":614},{"d":"2004-03-19","o":172.8,"h":172.8,"l":167.76,"c":171,"v":578},{"d":"2004-03-22","o":167.76,"h":171.72,"l":160.56,"c":170.64,"v":925},{"d":"2004-03-23","o":171.36,"h":171.36,"l":163.8,"c":167.04,"v":1275},{"d":"2004-03-24","o":165.6,"h":165.96,"l":153,"c":154.44,"v":2244},{"d":"2004-03-25","o":153.72,"h":162,"l":149.76,"c":154.08,"v":2603},{"d":"2004-03-26","o":156.6,"h":159.12,"l":153,"c":154.08,"v":956},{"d":"2004-03-29","o":154.8,"h":160.2,"l":153,"c":153.36,"v":1853},{"d":"2004-03-30","o":154.08,"h":154.08,"l":149.76,"c":150.84,"v":900},{"d":"2004-03-31","o":149.4,"h":150.48,"l":141.12,"c":147.96,"v":7661},{"d":"2004-04-01","o":149.4,"h":169.2,"l":149.4,"c":165.96,"v":13483},{"d":"2004-04-02","o":176.4,"h":176.4,"l":166.68,"c":167.4,"v":2931},{"d":"2004-04-05","o":168.12,"h":177.12,"l":168.12,"c":173.88,"v":5383},{"d":"2004-04-06","o":174.6,"h":176.04,"l":165.96,"c":166.68,"v":2239},{"d":"2004-04-07","o":169.2,"h":171.72,"l":165.24,"c":171,"v":3400},{"d":"2004-04-08","o":171.72,"h":207,"l":171.72,"c":207,"v":12861},{"d":"2004-04-12","o":217.8,"h":219.6,"l":205.2,"c":210.6,"v":5494},{"d":"2004-04-13","o":207,"h":211.32,"l":189,"c":207,"v":6331},{"d":"2004-04-14","o":203.4,"h":216,"l":196.2,"c":208.44,"v":2756},{"d":"2004-04-15","o":203.04,"h":223.56,"l":203.04,"c":223.2,"v":3375},{"d":"2004-04-16","o":216,"h":229.68,"l":214.2,"c":225,"v":3697},{"d":"2004-04-19","o":217.8,"h":243,"l":217.8,"c":242.28,"v":5272},{"d":"2004-04-20","o":252,"h":262.44,"l":239.4,"c":244.8,"v":12675},{"d":"2004-04-21","o":230.4,"h":266.4,"l":230.4,"c":258.48,"v":5003},{"d":"2004-04-22","o":257.4,"h":257.4,"l":243,"c":250.92,"v":3336},{"d":"2004-04-23","o":253.8,"h":259.2,"l":245.52,"c":251.64,"v":1475},{"d":"2004-04-26","o":251.64,"h":253.44,"l":230.4,"c":233.28,"v":6156},{"d":"2004-04-27","o":231.12,"h":232.2,"l":199.8,"c":226.8,"v":6208},{"d":"2004-04-28","o":216,"h":237.6,"l":216,"c":234,"v":2725},{"d":"2004-04-29","o":226.8,"h":252,"l":226.8,"c":249.84,"v":5686},{"d":"2004-04-30","o":246.6,"h":251.64,"l":234.36,"c":238.68,"v":1706},{"d":"2004-05-03","o":234,"h":234,"l":209.88,"c":223.2,"v":2622},{"d":"2004-05-04","o":226.8,"h":227.88,"l":223.2,"c":225,"v":1789},{"d":"2004-05-05","o":223.2,"h":235.44,"l":219.6,"c":230.76,"v":4697},{"d":"2004-05-06","o":232.2,"h":234,"l":228.96,"c":230.76,"v":883},{"d":"2004-05-07","o":230.76,"h":241.92,"l":230.76,"c":241.92,"v":1350},{"d":"2004-05-10","o":241.92,"h":241.92,"l":221.4,"c":236.88,"v":2122},{"d":"2004-05-11","o":235.8,"h":239.04,"l":230.4,"c":235.44,"v":1761},{"d":"2004-05-12","o":237.6,"h":240.48,"l":223.92,"c":240.48,"v":1686},{"d":"2004-05-13","o":243,"h":274.32,"l":234,"c":274.32,"v":8014},{"d":"2004-05-14","o":274.32,"h":302.4,"l":270,"c":301.68,"v":10083},{"d":"2004-05-17","o":301.68,"h":301.68,"l":280.8,"c":295.2,"v":7031},{"d":"2004-05-18","o":295.2,"h":297,"l":275.4,"c":286.92,"v":4569},{"d":"2004-05-19","o":284.4,"h":288,"l":277.2,"c":280.8,"v":3583},{"d":"2004-05-20","o":279.72,"h":282.6,"l":277.56,"c":280.08,"v":1217},{"d":"2004-05-21","o":280.8,"h":282.24,"l":277.92,"c":279,"v":1425},{"d":"2004-05-24","o":277.2,"h":280.8,"l":270.36,"c":271.08,"v":1761},{"d":"2004-05-25","o":270.36,"h":271.44,"l":257.76,"c":259.92,"v":2150},{"d":"2004-05-26","o":259.92,"h":264.6,"l":250.2,"c":264.24,"v":2475},{"d":"2004-05-27","o":265.32,"h":273.6,"l":262.8,"c":265.68,"v":1317},{"d":"2004-05-28","o":268.2,"h":277.2,"l":266.76,"c":273.6,"v":1642},{"d":"2004-06-01","o":274.68,"h":302.4,"l":270,"c":286.2,"v":5161},{"d":"2004-06-02","o":287.28,"h":289.8,"l":280.8,"c":281.88,"v":1464},{"d":"2004-06-03","o":282.6,"h":284.4,"l":270.72,"c":283.68,"v":1642},{"d":"2004-06-04","o":289.08,"h":289.08,"l":275.4,"c":281.52,"v":1419},{"d":"2004-06-07","o":279.72,"h":282.6,"l":268.2,"c":268.56,"v":1517},{"d":"2004-06-08","o":268.56,"h":268.56,"l":256.68,"c":259.2,"v":1125},{"d":"2004-06-09","o":259.2,"h":259.2,"l":250.92,"c":254.16,"v":1356},{"d":"2004-06-10","o":255.6,"h":259.2,"l":252,"c":257.04,"v":1247},{"d":"2004-06-14","o":257.04,"h":259.2,"l":253.44,"c":255.6,"v":656},{"d":"2004-06-15","o":253.8,"h":266.4,"l":253.8,"c":264.6,"v":1167},{"d":"2004-06-16","o":270,"h":279,"l":270,"c":272.52,"v":1544},{"d":"2004-06-17","o":270,"h":280.8,"l":270,"c":279.36,"v":522},{"d":"2004-06-18","o":275.4,"h":275.4,"l":262.8,"c":269.64,"v":1764},{"d":"2004-06-21","o":271.8,"h":276.48,"l":271.8,"c":275.76,"v":506},{"d":"2004-06-22","o":277.2,"h":277.56,"l":272.16,"c":273.6,"v":1539},{"d":"2004-06-23","o":280.8,"h":293.4,"l":275.4,"c":282.96,"v":4414},{"d":"2004-06-24","o":288,"h":288,"l":275.4,"c":277.92,"v":1797},{"d":"2004-06-25","o":279,"h":284.4,"l":277.2,"c":281.52,"v":1183},{"d":"2004-06-28","o":286.2,"h":286.2,"l":282.24,"c":283.68,"v":967},{"d":"2004-06-29","o":284.4,"h":284.76,"l":276.12,"c":277.56,"v":1244},{"d":"2004-06-30","o":273.6,"h":276.84,"l":271.8,"c":276.84,"v":2431},{"d":"2004-07-01","o":275.4,"h":277.2,"l":268.2,"c":272.88,"v":625},{"d":"2004-07-02","o":271.8,"h":273.6,"l":270,"c":270,"v":425},{"d":"2004-07-06","o":271.8,"h":271.8,"l":252,"c":259.2,"v":1292},{"d":"2004-07-07","o":261,"h":262.8,"l":244.8,"c":252,"v":2867},{"d":"2004-07-08","o":252,"h":258.84,"l":235.08,"c":246.24,"v":2419},{"d":"2004-07-09","o":252,"h":252.72,"l":240.84,"c":247.68,"v":817},{"d":"2004-07-12","o":248.4,"h":248.4,"l":234,"c":234,"v":1019},{"d":"2004-07-13","o":235.8,"h":238.32,"l":234.36,"c":235.8,"v":483},{"d":"2004-07-14","o":236.52,"h":236.52,"l":226.8,"c":228.24,"v":556},{"d":"2004-07-15","o":229.32,"h":229.32,"l":208.8,"c":214.2,"v":4703},{"d":"2004-07-16","o":216,"h":216,"l":209.16,"c":209.16,"v":717},{"d":"2004-07-19","o":209.88,"h":209.88,"l":200.16,"c":204.12,"v":1489},{"d":"2004-07-20","o":205.2,"h":207,"l":198,"c":204.12,"v":1231},{"d":"2004-07-21","o":205.2,"h":219.6,"l":204.48,"c":214.2,"v":1914},{"d":"2004-07-22","o":214.2,"h":215.28,"l":205.2,"c":209.88,"v":411},{"d":"2004-07-23","o":212.4,"h":212.4,"l":198.36,"c":208.08,"v":953},{"d":"2004-07-26","o":207,"h":222.48,"l":207,"c":213.12,"v":6853},{"d":"2004-07-27","o":221.4,"h":223.2,"l":210.6,"c":210.6,"v":2211},{"d":"2004-07-28","o":213.12,"h":213.12,"l":200.52,"c":204.12,"v":1228},{"d":"2004-07-29","o":207,"h":214.56,"l":205.2,"c":212.4,"v":1256},{"d":"2004-07-30","o":214.2,"h":221.4,"l":209.52,"c":221.4,"v":1722},{"d":"2004-08-02","o":216,"h":216,"l":210.6,"c":211.68,"v":1061},{"d":"2004-08-03","o":212.4,"h":212.4,"l":208.44,"c":210.24,"v":622},{"d":"2004-08-04","o":208.8,"h":208.8,"l":198,"c":199.8,"v":1525},{"d":"2004-08-05","o":199.8,"h":199.8,"l":185.04,"c":186.84,"v":961},{"d":"2004-08-06","o":186.48,"h":186.48,"l":167.4,"c":178.2,"v":2947},{"d":"2004-08-09","o":180,"h":181.08,"l":168.48,"c":180,"v":1481},{"d":"2004-08-10","o":186.84,"h":186.84,"l":162,"c":176.04,"v":2236},{"d":"2004-08-11","o":176.04,"h":176.04,"l":157.68,"c":171,"v":2467},{"d":"2004-08-12","o":171,"h":174.6,"l":170.28,"c":174.6,"v":853},{"d":"2004-08-13","o":176.4,"h":178.92,"l":176.04,"c":177.48,"v":589},{"d":"2004-08-16","o":177.84,"h":201.6,"l":176.4,"c":195.48,"v":5808},{"d":"2004-08-17","o":196.2,"h":207,"l":196.2,"c":205.2,"v":3069},{"d":"2004-08-18","o":206.28,"h":214.2,"l":205.2,"c":211.68,"v":3628},{"d":"2004-08-19","o":210.6,"h":211.32,"l":209.16,"c":210.6,"v":836},{"d":"2004-08-20","o":208.8,"h":216.72,"l":208.8,"c":214.2,"v":1328},{"d":"2004-08-23","o":216,"h":231.48,"l":214.2,"c":227.52,"v":2278},{"d":"2004-08-24","o":224.64,"h":232.2,"l":224.64,"c":229.68,"v":1219},{"d":"2004-08-25","o":226.8,"h":248.4,"l":226.8,"c":248.4,"v":2608},{"d":"2004-08-26","o":246.6,"h":249.84,"l":234,"c":241.2,"v":1964},{"d":"2004-08-27","o":239.4,"h":243,"l":233.28,"c":241.2,"v":1453},{"d":"2004-08-30","o":241.2,"h":246.96,"l":235.08,"c":246.24,"v":1708},{"d":"2004-08-31","o":246.6,"h":249.12,"l":243.72,"c":249.12,"v":1219},{"d":"2004-09-01","o":248.4,"h":265.68,"l":248.4,"c":260.64,"v":5264},{"d":"2004-09-02","o":261,"h":265.68,"l":261,"c":263.16,"v":1417},{"d":"2004-09-03","o":262.8,"h":265.32,"l":262.8,"c":262.8,"v":1136},{"d":"2004-09-07","o":262.8,"h":266.76,"l":259.2,"c":262.8,"v":914},{"d":"2004-09-08","o":261,"h":264.6,"l":257.76,"c":261,"v":350},{"d":"2004-09-09","o":261,"h":261,"l":246.6,"c":255.6,"v":1417},{"d":"2004-09-10","o":255.6,"h":258.48,"l":255.6,"c":255.6,"v":439},{"d":"2004-09-13","o":255.6,"h":270,"l":252,"c":270,"v":7981},{"d":"2004-09-14","o":270,"h":284.4,"l":270,"c":282.6,"v":8897},{"d":"2004-09-15","o":288,"h":307.8,"l":287.28,"c":296.28,"v":13308},{"d":"2004-09-16","o":298.08,"h":313.2,"l":295.2,"c":313.2,"v":8414},{"d":"2004-09-17","o":316.8,"h":333,"l":316.8,"c":320.76,"v":10169},{"d":"2004-09-20","o":325.8,"h":334.8,"l":320.4,"c":331.2,"v":7264},{"d":"2004-09-21","o":330.84,"h":351,"l":329.4,"c":343.8,"v":10697},{"d":"2004-09-22","o":376.56,"h":376.92,"l":342,"c":356.04,"v":29606},{"d":"2004-09-23","o":358.2,"h":363.24,"l":315,"c":330.12,"v":11339},{"d":"2004-09-24","o":330.12,"h":333,"l":320.04,"c":320.04,"v":7653},{"d":"2004-09-27","o":315,"h":324,"l":300.24,"c":317.52,"v":6825},{"d":"2004-09-28","o":324,"h":331.2,"l":311.4,"c":324.36,"v":9958},{"d":"2004-09-29","o":329.4,"h":329.4,"l":318.96,"c":319.32,"v":4469},{"d":"2004-09-30","o":322.2,"h":327.6,"l":313.2,"c":324.36,"v":2994},{"d":"2004-10-01","o":327.6,"h":354.6,"l":327.6,"c":347.4,"v":8103},{"d":"2004-10-04","o":349.92,"h":356.4,"l":344.16,"c":351,"v":2581},{"d":"2004-10-05","o":351.72,"h":365.04,"l":347.76,"c":356.4,"v":3636},{"d":"2004-10-06","o":354.6,"h":359.64,"l":351.72,"c":359.28,"v":1803},{"d":"2004-10-07","o":358.2,"h":367.2,"l":353.88,"c":362.16,"v":4569},{"d":"2004-10-08","o":360,"h":370.8,"l":349.2,"c":349.56,"v":6761},{"d":"2004-10-11","o":349.56,"h":353.52,"l":338.4,"c":352.8,"v":5111},{"d":"2004-10-12","o":353.52,"h":356.04,"l":349.56,"c":353.88,"v":1331},{"d":"2004-10-13","o":352.8,"h":356.04,"l":352.44,"c":354.6,"v":992},{"d":"2004-10-14","o":354.6,"h":363.24,"l":349.2,"c":351,"v":2014},{"d":"2004-10-15","o":352.08,"h":353.88,"l":344.16,"c":347.4,"v":869},{"d":"2004-10-18","o":349.2,"h":354.6,"l":338.4,"c":338.4,"v":3786},{"d":"2004-10-19","o":334.8,"h":342,"l":331.2,"c":333.36,"v":1967},{"d":"2004-10-20","o":333.72,"h":343.8,"l":329.4,"c":340.2,"v":1475},{"d":"2004-10-21","o":339.12,"h":343.8,"l":338.4,"c":342,"v":947},{"d":"2004-10-22","o":342,"h":342.36,"l":340.2,"c":340.92,"v":350},{"d":"2004-10-25","o":341.28,"h":351.36,"l":340.92,"c":347.4,"v":1158},{"d":"2004-10-26","o":349.2,"h":351,"l":346.68,"c":351,"v":5867},{"d":"2004-10-27","o":352.44,"h":353.52,"l":349.2,"c":353.52,"v":2931},{"d":"2004-10-28","o":352.8,"h":356.4,"l":351,"c":353.88,"v":1867},{"d":"2004-10-29","o":352.8,"h":359.64,"l":351,"c":359.28,"v":2381},{"d":"2004-11-01","o":359.64,"h":360,"l":324,"c":331.2,"v":10936},{"d":"2004-11-02","o":331.2,"h":331.2,"l":306.72,"c":313.92,"v":8192},{"d":"2004-11-03","o":316.8,"h":323.28,"l":316.8,"c":320.4,"v":2028},{"d":"2004-11-04","o":322.2,"h":322.2,"l":309.6,"c":311.04,"v":1211},{"d":"2004-11-05","o":309.6,"h":327.6,"l":308.16,"c":327.6,"v":2028},{"d":"2004-11-08","o":323.28,"h":329.4,"l":320.4,"c":320.4,"v":1036},{"d":"2004-11-09","o":317.52,"h":327.24,"l":309.6,"c":326.16,"v":2036},{"d":"2004-11-10","o":327.6,"h":331.2,"l":316.8,"c":326.16,"v":872},{"d":"2004-11-11","o":328.68,"h":338.04,"l":322.92,"c":335.16,"v":1056},{"d":"2004-11-12","o":335.16,"h":342,"l":331.2,"c":331.92,"v":3289},{"d":"2004-11-15","o":327.6,"h":329.4,"l":322.2,"c":326.52,"v":1961},{"d":"2004-11-16","o":324.72,"h":330.48,"l":322.2,"c":330.48,"v":1953},{"d":"2004-11-17","o":328.68,"h":331.2,"l":325.8,"c":325.8,"v":1878},{"d":"2004-11-18","o":329.4,"h":352.8,"l":329.4,"c":349.2,"v":6769},{"d":"2004-11-19","o":350.28,"h":365.4,"l":350.28,"c":360,"v":9053},{"d":"2004-11-22","o":356.4,"h":374.4,"l":329.4,"c":354.6,"v":6267},{"d":"2004-11-23","o":356.4,"h":361.44,"l":333,"c":359.64,"v":4492},{"d":"2004-11-24","o":360.72,"h":366.84,"l":352.8,"c":356.4,"v":3336},{"d":"2004-11-26","o":356.4,"h":368.28,"l":356.4,"c":365.4,"v":1303},{"d":"2004-11-29","o":368.64,"h":392.04,"l":367.2,"c":375.84,"v":15411},{"d":"2004-11-30","o":378,"h":380.88,"l":360.72,"c":362.52,"v":8669},{"d":"2004-12-01","o":362.16,"h":362.16,"l":289.8,"c":302.4,"v":60606},{"d":"2004-12-02","o":307.8,"h":330.12,"l":257.4,"c":270,"v":70842},{"d":"2004-12-03","o":156.6,"h":194.4,"l":154.8,"c":174.24,"v":140064},{"d":"2004-12-06","o":180,"h":193.68,"l":177.48,"c":186.12,"v":41408},{"d":"2004-12-07","o":187.2,"h":195.48,"l":178.2,"c":179.64,"v":19689},{"d":"2004-12-08","o":181.8,"h":181.8,"l":169.2,"c":171.72,"v":20081},{"d":"2004-12-09","o":171.36,"h":172.44,"l":162,"c":165.6,"v":15342},{"d":"2004-12-10","o":162.72,"h":163.8,"l":156.6,"c":163.44,"v":8042},{"d":"2004-12-13","o":163.44,"h":168.84,"l":157.68,"c":164.52,"v":10039},{"d":"2004-12-14","o":167.4,"h":182.16,"l":166.32,"c":179.28,"v":10792},{"d":"2004-12-15","o":182.16,"h":182.52,"l":173.52,"c":173.88,"v":3731},{"d":"2004-12-16","o":177.48,"h":180.72,"l":175.32,"c":180,"v":3786},{"d":"2004-12-17","o":181.08,"h":181.8,"l":176.4,"c":177.12,"v":2803},{"d":"2004-12-20","o":176.4,"h":178.2,"l":167.76,"c":172.44,"v":3169},{"d":"2004-12-21","o":175.32,"h":176.76,"l":165.24,"c":172.8,"v":4450},{"d":"2004-12-22","o":175.68,"h":176.4,"l":165.6,"c":166.32,"v":3886},{"d":"2004-12-23","o":166.32,"h":166.32,"l":162,"c":165.24,"v":4767},{"d":"2004-12-27","o":165.24,"h":174.96,"l":164.16,"c":173.52,"v":3161},{"d":"2004-12-28","o":175.68,"h":176.4,"l":172.08,"c":174.96,"v":1861},{"d":"2004-12-29","o":178.2,"h":185.04,"l":174.6,"c":182.88,"v":4072},{"d":"2004-12-30","o":183.6,"h":197.64,"l":182.88,"c":194.4,"v":7747},{"d":"2004-12-31","o":194.4,"h":198,"l":193.32,"c":197.28,"v":5142},{"d":"2005-01-03","o":198.36,"h":198.36,"l":183.96,"c":184.68,"v":6036},{"d":"2005-01-04","o":185.04,"h":190.8,"l":178.92,"c":182.88,"v":5908},{"d":"2005-01-05","o":182.16,"h":190.8,"l":181.08,"c":188.28,"v":5542},{"d":"2005-01-06","o":190.44,"h":194.76,"l":189.36,"c":191.88,"v":4314},{"d":"2005-01-07","o":191.88,"h":196.2,"l":191.88,"c":194.04,"v":5050},{"d":"2005-01-10","o":196.56,"h":205.2,"l":194.4,"c":199.8,"v":5086},{"d":"2005-01-11","o":201.24,"h":201.6,"l":196.2,"c":199.44,"v":4244},{"d":"2005-01-12","o":196.2,"h":216.36,"l":196.2,"c":209.52,"v":9731},{"d":"2005-01-13","o":212.76,"h":214.2,"l":203.76,"c":205.56,"v":4675},{"d":"2005-01-14","o":208.44,"h":214.2,"l":208.44,"c":213.84,"v":3136},{"d":"2005-01-18","o":216.36,"h":217.08,"l":201.6,"c":212.4,"v":3406},{"d":"2005-01-19","o":214.92,"h":216,"l":202.32,"c":204.12,"v":2003},{"d":"2005-01-20","o":200.52,"h":203.04,"l":194.76,"c":200.88,"v":2547},{"d":"2005-01-21","o":198.36,"h":201.6,"l":190.8,"c":192.96,"v":2939},{"d":"2005-01-24","o":193.32,"h":194.76,"l":185.04,"c":190.8,"v":2625},{"d":"2005-01-25","o":192.24,"h":195.84,"l":189.72,"c":190.44,"v":1800},{"d":"2005-01-26","o":189.72,"h":199.44,"l":189,"c":197.64,"v":1228},{"d":"2005-01-27","o":199.44,"h":204.12,"l":199.08,"c":200.88,"v":2650},{"d":"2005-01-28","o":203.76,"h":203.76,"l":195.84,"c":201.24,"v":1903},{"d":"2005-01-31","o":201.96,"h":204.84,"l":198.72,"c":202.68,"v":2367},{"d":"2005-02-01","o":202.68,"h":208.08,"l":200.88,"c":204.84,"v":2756},{"d":"2005-02-02","o":206.28,"h":208.08,"l":203.76,"c":207.36,"v":3183},{"d":"2005-02-03","o":207.72,"h":207.72,"l":199.8,"c":202.32,"v":806},{"d":"2005-02-04","o":202.68,"h":203.04,"l":196.2,"c":197.28,"v":1494},{"d":"2005-02-07","o":199.8,"h":200.16,"l":190.8,"c":194.4,"v":1811},{"d":"2005-02-08","o":194.4,"h":198.36,"l":189,"c":196.2,"v":1042},{"d":"2005-02-09","o":199.44,"h":200.88,"l":191.16,"c":191.52,"v":1881},{"d":"2005-02-10","o":191.88,"h":197.64,"l":191.88,"c":192.96,"v":425},{"d":"2005-02-11","o":193.32,"h":193.32,"l":187.2,"c":190.08,"v":1078},{"d":"2005-02-14","o":190.08,"h":190.8,"l":181.8,"c":184.68,"v":1989},{"d":"2005-02-15","o":183.6,"h":190.44,"l":183.24,"c":187.92,"v":806},{"d":"2005-02-16","o":191.16,"h":193.68,"l":186.84,"c":188.28,"v":2631},{"d":"2005-02-17","o":190.44,"h":194.4,"l":189,"c":189.36,"v":775},{"d":"2005-02-18","o":190.44,"h":194.4,"l":188.28,"c":189.36,"v":869},{"d":"2005-02-22","o":190.8,"h":190.8,"l":186.84,"c":186.84,"v":994},{"d":"2005-02-23","o":192.24,"h":194.4,"l":189.72,"c":191.52,"v":1486},{"d":"2005-02-24","o":192.6,"h":194.04,"l":185.76,"c":189.72,"v":283},{"d":"2005-02-25","o":189.72,"h":189.72,"l":185.4,"c":187.92,"v":769},{"d":"2005-02-28","o":191.16,"h":191.16,"l":181.44,"c":181.8,"v":1594},{"d":"2005-03-01","o":181.8,"h":181.8,"l":174.96,"c":174.96,"v":2019},{"d":"2005-03-02","o":177.48,"h":190.08,"l":176.4,"c":178.2,"v":2264},{"d":"2005-03-03","o":181.08,"h":183.24,"l":176.76,"c":177.84,"v":997},{"d":"2005-03-04","o":187.2,"h":187.2,"l":178.56,"c":178.56,"v":1703},{"d":"2005-03-07","o":178.56,"h":178.56,"l":162,"c":165.96,"v":6183},{"d":"2005-03-08","o":168.48,"h":171,"l":166.32,"c":169.56,"v":5914},{"d":"2005-03-09","o":169.2,"h":169.2,"l":165.96,"c":167.04,"v":1067},{"d":"2005-03-10","o":165.6,"h":167.04,"l":160.92,"c":163.8,"v":2011},{"d":"2005-03-11","o":162,"h":162,"l":156.6,"c":158.4,"v":2044},{"d":"2005-03-14","o":158.04,"h":158.4,"l":151.92,"c":151.92,"v":1736},{"d":"2005-03-15","o":149.76,"h":157.32,"l":149.4,"c":153.72,"v":2753},{"d":"2005-03-16","o":153.72,"h":161.64,"l":153,"c":153,"v":2644},{"d":"2005-03-17","o":153,"h":167.04,"l":153,"c":159.12,"v":889},{"d":"2005-03-18","o":159.48,"h":180,"l":159.12,"c":167.04,"v":2939},{"d":"2005-03-21","o":170.28,"h":172.08,"l":158.4,"c":162.36,"v":825},{"d":"2005-03-22","o":170.64,"h":170.64,"l":159.84,"c":160.92,"v":989},{"d":"2005-03-23","o":159.48,"h":160.92,"l":156.24,"c":159.12,"v":358},{"d":"2005-03-24","o":155.88,"h":159.84,"l":154.44,"c":154.44,"v":1444},{"d":"2005-03-28","o":157.68,"h":157.68,"l":148.68,"c":148.68,"v":956},{"d":"2005-03-29","o":148.68,"h":165.24,"l":140.4,"c":141.12,"v":2025},{"d":"2005-03-30","o":141.12,"h":145.44,"l":138.96,"c":141.48,"v":2872},{"d":"2005-03-31","o":140.4,"h":154.8,"l":140.4,"c":144,"v":3278},{"d":"2005-04-01","o":147.24,"h":154.08,"l":144.72,"c":146.16,"v":3469},{"d":"2005-04-04","o":149.4,"h":155.16,"l":147.6,"c":147.96,"v":3708},{"d":"2005-04-05","o":147.6,"h":152.64,"l":145.44,"c":147.96,"v":2553},{"d":"2005-04-06","o":155.16,"h":159.12,"l":149.4,"c":151.92,"v":783},{"d":"2005-04-07","o":153,"h":161.64,"l":151.92,"c":151.92,"v":1069},{"d":"2005-04-08","o":152.28,"h":158.04,"l":152.28,"c":153.72,"v":483},{"d":"2005-04-11","o":154.8,"h":156.6,"l":150.84,"c":150.84,"v":881},{"d":"2005-04-12","o":148.68,"h":151.2,"l":146.52,"c":148.68,"v":656},{"d":"2005-04-13","o":149.4,"h":149.4,"l":145.8,"c":145.8,"v":800},{"d":"2005-04-14","o":145.8,"h":148.68,"l":142.92,"c":144.72,"v":1489},{"d":"2005-04-15","o":144.72,"h":145.44,"l":140.4,"c":140.76,"v":731},{"d":"2005-04-18","o":141.12,"h":142.2,"l":134.28,"c":135,"v":4175},{"d":"2005-04-19","o":135.72,"h":137.88,"l":133.56,"c":137.88,"v":1833},{"d":"2005-04-20","o":139.68,"h":151.2,"l":135,"c":139.68,"v":2272},{"d":"2005-04-21","o":142.2,"h":145.8,"l":139.32,"c":144.36,"v":797},{"d":"2005-04-22","o":146.52,"h":153.36,"l":146.52,"c":153,"v":2375},{"d":"2005-04-25","o":155.16,"h":157.68,"l":145.8,"c":146.88,"v":678},{"d":"2005-04-26","o":147.6,"h":147.6,"l":141.48,"c":142.92,"v":861},{"d":"2005-04-27","o":141.12,"h":142.92,"l":138.6,"c":140.04,"v":667},{"d":"2005-04-28","o":139.32,"h":141.48,"l":138.6,"c":140.04,"v":569},{"d":"2005-04-29","o":141.12,"h":142.2,"l":137.52,"c":140.04,"v":347},{"d":"2005-05-02","o":138.96,"h":140.04,"l":131.76,"c":135.36,"v":1011},{"d":"2005-05-03","o":135.72,"h":138.6,"l":133.2,"c":136.08,"v":2678},{"d":"2005-05-04","o":136.08,"h":139.68,"l":131.76,"c":135.36,"v":397},{"d":"2005-05-05","o":137.52,"h":138.6,"l":135.36,"c":137.52,"v":275},{"d":"2005-05-06","o":140.04,"h":140.76,"l":134.28,"c":137.16,"v":458},{"d":"2005-05-09","o":136.8,"h":137.52,"l":132.84,"c":135,"v":1192},{"d":"2005-05-10","o":133.56,"h":137.52,"l":133.2,"c":135,"v":831},{"d":"2005-05-11","o":136.8,"h":137.88,"l":134.28,"c":137.88,"v":469},{"d":"2005-05-12","o":141.12,"h":144,"l":140.4,"c":140.76,"v":953},{"d":"2005-05-13","o":142.2,"h":144,"l":140.4,"c":140.4,"v":1519},{"d":"2005-05-16","o":141.84,"h":149.76,"l":141.84,"c":146.16,"v":1122},{"d":"2005-05-17","o":149.4,"h":150.48,"l":143.28,"c":144,"v":1692},{"d":"2005-05-18","o":144,"h":144,"l":140.4,"c":140.76,"v":1300},{"d":"2005-05-19","o":143.28,"h":144.72,"l":138.96,"c":141.84,"v":1703},{"d":"2005-05-20","o":144.36,"h":147.6,"l":143.28,"c":143.64,"v":1986},{"d":"2005-05-23","o":146.16,"h":148.68,"l":138.96,"c":141.84,"v":1653},{"d":"2005-05-24","o":139.68,"h":140.4,"l":133.92,"c":137.16,"v":2061},{"d":"2005-05-25","o":138.96,"h":141.84,"l":137.52,"c":138.6,"v":247},{"d":"2005-05-26","o":138.6,"h":139.32,"l":131.76,"c":132.84,"v":2403},{"d":"2005-05-27","o":133.2,"h":137.16,"l":131.4,"c":132.48,"v":981},{"d":"2005-05-31","o":134.64,"h":140.04,"l":133.2,"c":133.2,"v":2214},{"d":"2005-06-01","o":133.2,"h":142.92,"l":133.2,"c":137.16,"v":3644},{"d":"2005-06-02","o":136.8,"h":141.84,"l":134.64,"c":138.96,"v":1272},{"d":"2005-06-03","o":141.84,"h":142.2,"l":135.36,"c":137.52,"v":794},{"d":"2005-06-06","o":141.12,"h":141.48,"l":133.2,"c":134.28,"v":1186},{"d":"2005-06-07","o":134.64,"h":137.52,"l":129.96,"c":135,"v":1894},{"d":"2005-06-08","o":135.72,"h":138.96,"l":131.4,"c":131.76,"v":1350},{"d":"2005-06-09","o":133.2,"h":136.08,"l":132.48,"c":133.2,"v":583},{"d":"2005-06-10","o":133.2,"h":133.92,"l":130.68,"c":131.4,"v":550},{"d":"2005-06-13","o":132.12,"h":135.36,"l":130.32,"c":130.32,"v":703},{"d":"2005-06-14","o":130.32,"h":131.04,"l":130.32,"c":131.04,"v":747},{"d":"2005-06-15","o":129.96,"h":133.92,"l":128.88,"c":128.88,"v":917},{"d":"2005-06-16","o":128.88,"h":128.88,"l":121.68,"c":127.08,"v":3794},{"d":"2005-06-17","o":125.28,"h":126,"l":122.4,"c":123.12,"v":1617},{"d":"2005-06-20","o":124.92,"h":124.92,"l":115.92,"c":119.52,"v":2172},{"d":"2005-06-21","o":114.12,"h":119.88,"l":112.32,"c":113.4,"v":1739},{"d":"2005-06-22","o":113.4,"h":122.04,"l":113.4,"c":117,"v":1278},{"d":"2005-06-23","o":120.6,"h":121.32,"l":117,"c":119.16,"v":1056},{"d":"2005-06-24","o":122.04,"h":123.12,"l":117,"c":118.8,"v":1331},{"d":"2005-06-27","o":118.8,"h":122.76,"l":117.36,"c":118.8,"v":378},{"d":"2005-06-28","o":117.72,"h":122.04,"l":117,"c":121.32,"v":797},{"d":"2005-06-29","o":124.92,"h":135,"l":122.04,"c":128.16,"v":2789},{"d":"2005-06-30","o":132.48,"h":135,"l":127.8,"c":134.64,"v":1833},{"d":"2005-07-01","o":136.8,"h":147.24,"l":136.8,"c":141.12,"v":3622},{"d":"2005-07-05","o":144,"h":144,"l":134.28,"c":137.88,"v":1717},{"d":"2005-07-06","o":149.4,"h":150.48,"l":140.04,"c":142.56,"v":9167},{"d":"2005-07-07","o":139.32,"h":162,"l":139.32,"c":151.92,"v":3586},{"d":"2005-07-08","o":151.92,"h":153.36,"l":147.6,"c":147.6,"v":1992},{"d":"2005-07-11","o":149.4,"h":159.84,"l":149.4,"c":151.92,"v":1906},{"d":"2005-07-12","o":155.16,"h":158.04,"l":149.4,"c":156.6,"v":1133},{"d":"2005-07-13","o":156.96,"h":159.12,"l":137.52,"c":140.4,"v":11258},{"d":"2005-07-14","o":139.68,"h":139.68,"l":127.8,"c":137.88,"v":3617},{"d":"2005-07-15","o":137.88,"h":140.76,"l":134.64,"c":138.6,"v":589},{"d":"2005-07-18","o":138.6,"h":138.96,"l":134.28,"c":134.28,"v":1361},{"d":"2005-07-19","o":134.28,"h":137.88,"l":129.6,"c":137.88,"v":1608},{"d":"2005-07-20","o":137.88,"h":138.96,"l":129.96,"c":136.44,"v":1692},{"d":"2005-07-21","o":138.96,"h":143.64,"l":136.8,"c":141.48,"v":1164},{"d":"2005-07-22","o":142.56,"h":143.64,"l":139.32,"c":141.48,"v":556},{"d":"2005-07-25","o":140.76,"h":144,"l":138.24,"c":141.84,"v":508},{"d":"2005-07-26","o":139.68,"h":140.76,"l":135.72,"c":140.4,"v":831},{"d":"2005-07-27","o":140.4,"h":147.6,"l":137.52,"c":144,"v":1658},{"d":"2005-07-28","o":145.8,"h":145.8,"l":141.48,"c":145.44,"v":872},{"d":"2005-07-29","o":147.24,"h":149.4,"l":145.44,"c":145.44,"v":875},{"d":"2005-08-01","o":148.68,"h":149.04,"l":146.52,"c":149.04,"v":1047},{"d":"2005-08-02","o":150.48,"h":151.2,"l":148.32,"c":148.32,"v":1228},{"d":"2005-08-03","o":146.88,"h":151.56,"l":146.16,"c":150.48,"v":472},{"d":"2005-08-04","o":150.48,"h":153,"l":150.48,"c":152.64,"v":1247},{"d":"2005-08-05","o":155.52,"h":155.52,"l":144,"c":151.2,"v":858},{"d":"2005-08-08","o":148.32,"h":150.84,"l":144.36,"c":149.76,"v":639},{"d":"2005-08-09","o":148.32,"h":150.48,"l":144,"c":145.44,"v":647},{"d":"2005-08-10","o":147.24,"h":147.24,"l":144.36,"c":144.36,"v":644},{"d":"2005-08-11","o":146.88,"h":146.88,"l":144.36,"c":146.16,"v":514},{"d":"2005-08-12","o":145.08,"h":146.16,"l":142.56,"c":144,"v":622},{"d":"2005-08-15","o":146.16,"h":146.16,"l":138.6,"c":140.76,"v":589},{"d":"2005-08-16","o":138.96,"h":140.4,"l":137.16,"c":138.96,"v":611},{"d":"2005-08-17","o":137.88,"h":141.48,"l":136.8,"c":138.96,"v":517},{"d":"2005-08-18","o":140.04,"h":145.44,"l":137.88,"c":142.92,"v":489},{"d":"2005-08-19","o":140.4,"h":140.4,"l":137.52,"c":140.04,"v":300},{"d":"2005-08-22","o":142.56,"h":144.72,"l":139.32,"c":142.56,"v":725},{"d":"2005-08-23","o":143.64,"h":143.64,"l":140.76,"c":143.64,"v":292},{"d":"2005-08-24","o":142.2,"h":143.64,"l":137.88,"c":143.64,"v":425},{"d":"2005-08-25","o":143.28,"h":143.28,"l":140.76,"c":141.12,"v":319},{"d":"2005-08-26","o":143.28,"h":144,"l":138.24,"c":139.32,"v":375},{"d":"2005-08-29","o":138.96,"h":146.52,"l":135.72,"c":142.92,"v":1303},{"d":"2005-08-30","o":144.36,"h":144.36,"l":136.8,"c":141.48,"v":428},{"d":"2005-08-31","o":140.04,"h":144.72,"l":139.68,"c":140.76,"v":514},{"d":"2005-09-01","o":139.32,"h":143.28,"l":138.24,"c":141.12,"v":525},{"d":"2005-09-02","o":126.72,"h":136.8,"l":126.72,"c":135,"v":1272},{"d":"2005-09-06","o":128.16,"h":133.56,"l":128.16,"c":131.4,"v":553},{"d":"2005-09-07","o":129.6,"h":132.48,"l":123.12,"c":127.44,"v":922},{"d":"2005-09-08","o":124.92,"h":128.52,"l":123.84,"c":127.8,"v":900},{"d":"2005-09-09","o":126,"h":133.2,"l":126,"c":132.12,"v":692},{"d":"2005-09-12","o":133.92,"h":140.4,"l":132.84,"c":134.64,"v":1114},{"d":"2005-09-13","o":134.64,"h":134.64,"l":132.48,"c":133.2,"v":336},{"d":"2005-09-14","o":155.52,"h":155.52,"l":140.4,"c":142.2,"v":2114},{"d":"2005-09-15","o":144,"h":144,"l":128.16,"c":140.4,"v":1083},{"d":"2005-09-16","o":138.6,"h":139.32,"l":133.56,"c":136.44,"v":425},{"d":"2005-09-19","o":132.84,"h":135,"l":131.4,"c":131.76,"v":325},{"d":"2005-09-20","o":131.76,"h":136.44,"l":129.96,"c":132.12,"v":511},{"d":"2005-09-21","o":129.6,"h":129.6,"l":125.28,"c":127.44,"v":900},{"d":"2005-09-22","o":126,"h":126,"l":119.52,"c":122.4,"v":1900},{"d":"2005-09-23","o":122.4,"h":124.2,"l":118.08,"c":120.6,"v":1064},{"d":"2005-09-26","o":124.2,"h":124.2,"l":120.96,"c":122.76,"v":1422},{"d":"2005-09-27","o":122.4,"h":125.28,"l":117,"c":118.08,"v":933},{"d":"2005-09-28","o":117,"h":119.16,"l":111.6,"c":113.4,"v":2264},{"d":"2005-09-29","o":118.8,"h":126,"l":115.56,"c":119.88,"v":8264},{"d":"2005-09-30","o":121.32,"h":121.32,"l":117,"c":120.6,"v":1594},{"d":"2005-10-03","o":120.6,"h":121.32,"l":118.8,"c":120.6,"v":917},{"d":"2005-10-04","o":120.6,"h":120.6,"l":118.44,"c":118.44,"v":464},{"d":"2005-10-05","o":117.36,"h":118.44,"l":115.2,"c":115.2,"v":519},{"d":"2005-10-06","o":100.8,"h":124.2,"l":100.8,"c":115.92,"v":2500},{"d":"2005-10-07","o":122.04,"h":122.04,"l":113.04,"c":114.48,"v":1361},{"d":"2005-10-10","o":116.64,"h":117.36,"l":113.04,"c":113.04,"v":653},{"d":"2005-10-11","o":112.68,"h":117.36,"l":112.32,"c":113.4,"v":256},{"d":"2005-10-12","o":115.2,"h":115.2,"l":108.36,"c":109.08,"v":1333},{"d":"2005-10-13","o":108,"h":108,"l":98.64,"c":101.16,"v":1856},{"d":"2005-10-14","o":100.8,"h":107.64,"l":97.92,"c":101.16,"v":1028},{"d":"2005-10-17","o":102.6,"h":112.32,"l":101.16,"c":109.08,"v":2383},{"d":"2005-10-18","o":110.52,"h":111.24,"l":107.64,"c":109.08,"v":408},{"d":"2005-10-19","o":103.68,"h":108.72,"l":102.96,"c":107.64,"v":1192},{"d":"2005-10-20","o":106.56,"h":107.64,"l":105.84,"c":105.84,"v":772},{"d":"2005-10-21","o":107.64,"h":108.72,"l":103.68,"c":105.48,"v":478},{"d":"2005-10-24","o":106.92,"h":109.08,"l":104.4,"c":107.28,"v":844},{"d":"2005-10-25","o":110.52,"h":111.6,"l":104.4,"c":108,"v":633},{"d":"2005-10-26","o":111.6,"h":118.08,"l":111.24,"c":115.92,"v":3756},{"d":"2005-10-27","o":117.72,"h":118.08,"l":106.2,"c":106.92,"v":1475},{"d":"2005-10-28","o":109.08,"h":110.16,"l":108.36,"c":108.72,"v":475},{"d":"2005-10-31","o":101.52,"h":111.24,"l":101.52,"c":109.8,"v":1447},{"d":"2005-11-01","o":109.8,"h":109.8,"l":103.32,"c":106.2,"v":2050},{"d":"2005-11-02","o":108,"h":112.68,"l":106.2,"c":110.52,"v":2178},{"d":"2005-11-03","o":111.6,"h":118.8,"l":110.88,"c":117,"v":3317},{"d":"2005-11-04","o":118.8,"h":120.24,"l":117.36,"c":120.24,"v":669},{"d":"2005-11-07","o":120.6,"h":129.6,"l":119.88,"c":127.44,"v":6239},{"d":"2005-11-08","o":129.6,"h":134.64,"l":126.36,"c":129.96,"v":3517},{"d":"2005-11-09","o":132.48,"h":135,"l":127.8,"c":134.64,"v":2050},{"d":"2005-11-10","o":135,"h":141.48,"l":127.8,"c":141.12,"v":2108},{"d":"2005-11-11","o":144,"h":162,"l":144,"c":154.44,"v":9131},{"d":"2005-11-14","o":154.8,"h":168.84,"l":154.8,"c":162.72,"v":8867},{"d":"2005-11-15","o":165.6,"h":167.4,"l":144.72,"c":153.72,"v":6858},{"d":"2005-11-16","o":154.08,"h":161.28,"l":154.08,"c":160.92,"v":1197},{"d":"2005-11-17","o":161.64,"h":165.24,"l":160.2,"c":164.88,"v":3244},{"d":"2005-11-18","o":163.8,"h":165.24,"l":157.68,"c":159.84,"v":1756},{"d":"2005-11-21","o":158.4,"h":160.2,"l":151.2,"c":151.92,"v":3317},{"d":"2005-11-22","o":154.44,"h":163.8,"l":149.4,"c":160.92,"v":4150},{"d":"2005-11-23","o":160.92,"h":162,"l":158.04,"c":162,"v":1064},{"d":"2005-11-25","o":162,"h":165.24,"l":160.56,"c":160.92,"v":972},{"d":"2005-11-28","o":163.08,"h":163.44,"l":151.92,"c":154.8,"v":1953},{"d":"2005-11-29","o":153,"h":158.4,"l":149.4,"c":157.32,"v":1086},{"d":"2005-11-30","o":154.8,"h":160.92,"l":154.8,"c":160.56,"v":944},{"d":"2005-12-01","o":160.56,"h":161.64,"l":153,"c":155.52,"v":1839},{"d":"2005-12-02","o":157.68,"h":158.04,"l":152.28,"c":153,"v":494},{"d":"2005-12-05","o":153,"h":155.52,"l":153,"c":154.08,"v":1619},{"d":"2005-12-06","o":153.36,"h":154.08,"l":153,"c":153.36,"v":800},{"d":"2005-12-07","o":156.6,"h":156.6,"l":145.8,"c":153,"v":1747},{"d":"2005-12-08","o":154.8,"h":154.8,"l":140.76,"c":143.64,"v":1833},{"d":"2005-12-09","o":137.52,"h":143.28,"l":129.6,"c":140.4,"v":4817},{"d":"2005-12-12","o":141.84,"h":141.84,"l":126,"c":134.64,"v":2356},{"d":"2005-12-13","o":134.28,"h":142.56,"l":134.28,"c":142.2,"v":1733},{"d":"2005-12-14","o":143.28,"h":144.72,"l":140.4,"c":140.76,"v":1306},{"d":"2005-12-15","o":141.12,"h":144,"l":138.6,"c":141.12,"v":1281},{"d":"2005-12-16","o":133.2,"h":140.4,"l":133.2,"c":136.8,"v":2025},{"d":"2005-12-19","o":135,"h":141.84,"l":134.64,"c":135,"v":1656},{"d":"2005-12-20","o":135,"h":138.6,"l":132.84,"c":135.36,"v":1622},{"d":"2005-12-21","o":133.2,"h":138.24,"l":130.68,"c":133.92,"v":2908},{"d":"2005-12-22","o":126.36,"h":133.2,"l":122.4,"c":133.2,"v":5444},{"d":"2005-12-23","o":129.6,"h":136.44,"l":127.8,"c":135,"v":1769},{"d":"2005-12-27","o":133.2,"h":135,"l":128.52,"c":134.64,"v":2728},{"d":"2005-12-28","o":133.2,"h":138.24,"l":131.76,"c":138.24,"v":2069},{"d":"2005-12-29","o":135,"h":138.24,"l":129.6,"c":130.32,"v":2633},{"d":"2005-12-30","o":125.28,"h":131.4,"l":124.56,"c":131.4,"v":4444},{"d":"2006-01-03","o":126.72,"h":126.72,"l":124.2,"c":126.36,"v":2633},{"d":"2006-01-04","o":127.44,"h":127.8,"l":122.4,"c":126.36,"v":2006},{"d":"2006-01-05","o":129.6,"h":133.2,"l":126.36,"c":131.4,"v":2308},{"d":"2006-01-06","o":131.4,"h":132.48,"l":126.72,"c":127.08,"v":1033},{"d":"2006-01-09","o":126.36,"h":143.64,"l":126.36,"c":140.76,"v":7517},{"d":"2006-01-10","o":142.92,"h":153,"l":141.12,"c":147.6,"v":3669},{"d":"2006-01-11","o":147.6,"h":154.44,"l":146.88,"c":150.12,"v":3681},{"d":"2006-01-12","o":150.12,"h":154.8,"l":147.24,"c":153.36,"v":3842},{"d":"2006-01-13","o":156.24,"h":156.6,"l":152.28,"c":156.6,"v":1431},{"d":"2006-01-17","o":155.16,"h":160.2,"l":147.96,"c":154.08,"v":2122},{"d":"2006-01-18","o":151.2,"h":153.72,"l":147.96,"c":152.64,"v":1283},{"d":"2006-01-19","o":151.2,"h":159.84,"l":150.48,"c":158.4,"v":2044},{"d":"2006-01-20","o":147.6,"h":156.6,"l":147.6,"c":154.8,"v":5439},{"d":"2006-01-23","o":154.08,"h":154.08,"l":147.6,"c":149.4,"v":1167},{"d":"2006-01-24","o":147.6,"h":152.64,"l":147.24,"c":148.68,"v":1594},{"d":"2006-01-25","o":146.16,"h":152.64,"l":145.8,"c":151.2,"v":1883},{"d":"2006-01-26","o":149.4,"h":151.2,"l":145.8,"c":151.2,"v":1203},{"d":"2006-01-27","o":149.76,"h":151.2,"l":147.6,"c":151.2,"v":844},{"d":"2006-01-30","o":148.32,"h":163.8,"l":148.32,"c":162,"v":3675},{"d":"2006-01-31","o":160.2,"h":172.8,"l":158.04,"c":168.84,"v":3250},{"d":"2006-02-01","o":167.4,"h":168.84,"l":163.44,"c":168.84,"v":3397},{"d":"2006-02-02","o":167.4,"h":167.4,"l":151.2,"c":160.2,"v":569},{"d":"2006-02-03","o":162,"h":165.24,"l":153,"c":156.24,"v":772},{"d":"2006-02-06","o":153,"h":164.16,"l":153,"c":160.92,"v":911},{"d":"2006-02-07","o":163.8,"h":164.16,"l":153,"c":156.24,"v":978},{"d":"2006-02-08","o":151.92,"h":154.8,"l":151.92,"c":153.36,"v":1033},{"d":"2006-02-09","o":154.8,"h":154.8,"l":152.28,"c":153,"v":336},{"d":"2006-02-10","o":151.56,"h":154.08,"l":151.56,"c":152.28,"v":831},{"d":"2006-02-13","o":152.28,"h":154.08,"l":151.2,"c":152.28,"v":469},{"d":"2006-02-14","o":148.68,"h":150.48,"l":143.64,"c":144,"v":4397},{"d":"2006-02-15","o":147.6,"h":147.6,"l":144,"c":146.88,"v":756},{"d":"2006-02-16","o":147.6,"h":161.64,"l":144.36,"c":154.08,"v":7894},{"d":"2006-02-17","o":154.8,"h":154.8,"l":148.32,"c":150.48,"v":964},{"d":"2006-02-21","o":154.08,"h":154.44,"l":148.68,"c":150.48,"v":1714},{"d":"2006-02-22","o":144,"h":149.76,"l":142.92,"c":145.08,"v":2022},{"d":"2006-02-23","o":144,"h":144,"l":129.96,"c":135,"v":4319},{"d":"2006-02-24","o":135,"h":136.44,"l":129.6,"c":132.84,"v":1300},{"d":"2006-02-27","o":132.48,"h":140.4,"l":132.48,"c":136.8,"v":3472},{"d":"2006-02-28","o":137.16,"h":147.6,"l":136.8,"c":147.6,"v":5172},{"d":"2006-03-01","o":144.36,"h":162,"l":144,"c":149.4,"v":3431},{"d":"2006-03-02","o":148.32,"h":149.4,"l":146.52,"c":147.96,"v":394},{"d":"2006-03-03","o":149.4,"h":149.76,"l":147.96,"c":149.4,"v":525},{"d":"2006-03-06","o":149.4,"h":151.2,"l":149.4,"c":150.12,"v":1692},{"d":"2006-03-07","o":149.76,"h":150.84,"l":147.6,"c":150.12,"v":725},{"d":"2006-03-08","o":149.4,"h":150.84,"l":146.16,"c":146.88,"v":1028},{"d":"2006-03-09","o":145.8,"h":151.2,"l":144,"c":144,"v":1556},{"d":"2006-03-10","o":144,"h":145.8,"l":136.8,"c":145.8,"v":1011},{"d":"2006-03-13","o":144,"h":147.6,"l":136.8,"c":142.2,"v":1781},{"d":"2006-03-14","o":142.56,"h":142.56,"l":138.6,"c":139.32,"v":353},{"d":"2006-03-15","o":138.6,"h":144,"l":137.52,"c":137.88,"v":1172},{"d":"2006-03-16","o":137.88,"h":141.84,"l":136.8,"c":141.48,"v":778},{"d":"2006-03-17","o":140.76,"h":142.2,"l":135,"c":138.6,"v":858},{"d":"2006-03-20","o":131.4,"h":140.4,"l":131.4,"c":138.24,"v":1342},{"d":"2006-03-21","o":137.52,"h":138.24,"l":135,"c":136.44,"v":333},{"d":"2006-03-22","o":138.24,"h":145.44,"l":135.36,"c":138.96,"v":1653},{"d":"2006-03-23","o":142.2,"h":142.2,"l":136.8,"c":136.8,"v":661},{"d":"2006-03-24","o":136.8,"h":140.76,"l":136.8,"c":138.6,"v":539},{"d":"2006-03-27","o":138.24,"h":142.2,"l":135,"c":137.88,"v":789},{"d":"2006-03-28","o":138.24,"h":138.24,"l":133.92,"c":135,"v":497},{"d":"2006-03-29","o":134.28,"h":145.8,"l":134.28,"c":144,"v":1606},{"d":"2006-03-30","o":147.24,"h":156.6,"l":146.88,"c":156.6,"v":3119},{"d":"2006-03-31","o":157.68,"h":158.76,"l":144.36,"c":158.4,"v":4689},{"d":"2006-04-03","o":156.6,"h":157.68,"l":150.48,"c":152.64,"v":869},{"d":"2006-04-04","o":153.36,"h":153.36,"l":145.8,"c":147.24,"v":4122},{"d":"2006-04-05","o":149.4,"h":154.8,"l":144.36,"c":149.76,"v":1661},{"d":"2006-04-06","o":151.2,"h":153,"l":147.6,"c":153,"v":1542},{"d":"2006-04-07","o":151.92,"h":157.68,"l":147.6,"c":154.44,"v":1989},{"d":"2006-04-10","o":157.68,"h":158.04,"l":149.4,"c":150.84,"v":1378},{"d":"2006-04-11","o":151.2,"h":152.64,"l":144.72,"c":148.68,"v":1267},{"d":"2006-04-12","o":148.32,"h":150.84,"l":145.08,"c":149.04,"v":833},{"d":"2006-04-13","o":148.68,"h":150.84,"l":145.08,"c":145.8,"v":997},{"d":"2006-04-17","o":144,"h":151.2,"l":144,"c":149.4,"v":808},{"d":"2006-04-18","o":150.48,"h":151.2,"l":145.8,"c":147.6,"v":1164},{"d":"2006-04-19","o":149.4,"h":161.28,"l":148.32,"c":149.4,"v":2878},{"d":"2006-04-20","o":153,"h":158.4,"l":150.48,"c":151.2,"v":5019},{"d":"2006-04-21","o":149.4,"h":154.8,"l":147.96,"c":147.96,"v":1053},{"d":"2006-04-24","o":151.2,"h":157.68,"l":149.4,"c":154.08,"v":3139},{"d":"2006-04-25","o":156.6,"h":156.6,"l":147.6,"c":149.04,"v":1575},{"d":"2006-04-26","o":151.2,"h":153,"l":147.6,"c":147.6,"v":2314},{"d":"2006-04-27","o":146.88,"h":155.52,"l":142.92,"c":149.76,"v":1225},{"d":"2006-04-28","o":149.4,"h":149.76,"l":145.8,"c":148.32,"v":150},{"d":"2006-05-01","o":147.6,"h":149.4,"l":142.2,"c":147.6,"v":781},{"d":"2006-05-02","o":147.6,"h":150.84,"l":146.16,"c":148.68,"v":394},{"d":"2006-05-03","o":149.4,"h":153.36,"l":147.6,"c":153.36,"v":631},{"d":"2006-05-04","o":152.28,"h":154.8,"l":149.76,"c":150.84,"v":1567},{"d":"2006-05-05","o":149.4,"h":155.16,"l":144.72,"c":149.4,"v":1206},{"d":"2006-05-08","o":151.2,"h":158.4,"l":149.4,"c":149.76,"v":3844},{"d":"2006-05-09","o":156.24,"h":156.24,"l":146.16,"c":149.4,"v":2544},{"d":"2006-05-10","o":145.8,"h":147.96,"l":141.84,"c":143.64,"v":1786},{"d":"2006-05-11","o":145.8,"h":145.8,"l":136.8,"c":137.52,"v":900},{"d":"2006-05-12","o":134.28,"h":134.28,"l":120.6,"c":129.24,"v":3564},{"d":"2006-05-15","o":127.8,"h":127.8,"l":122.4,"c":126,"v":1303},{"d":"2006-05-16","o":124.2,"h":137.52,"l":118.8,"c":133.92,"v":1869},{"d":"2006-05-17","o":130.32,"h":130.32,"l":120.6,"c":124.2,"v":1353},{"d":"2006-05-18","o":126,"h":135.36,"l":122.4,"c":132.48,"v":2044},{"d":"2006-05-19","o":132.48,"h":132.48,"l":117,"c":122.04,"v":1756},{"d":"2006-05-22","o":122.04,"h":122.04,"l":105.12,"c":117,"v":3806},{"d":"2006-05-23","o":113.4,"h":121.32,"l":108,"c":112.68,"v":2206},{"d":"2006-05-24","o":118.08,"h":118.8,"l":106.56,"c":107.28,"v":2294},{"d":"2006-05-25","o":108,"h":108.72,"l":104.76,"c":105.48,"v":1169},{"d":"2006-05-26","o":105.48,"h":113.4,"l":105.12,"c":106.92,"v":919},{"d":"2006-05-30","o":108,"h":109.08,"l":102.96,"c":106.56,"v":1525},{"d":"2006-05-31","o":113.4,"h":117,"l":106.2,"c":117,"v":1597},{"d":"2006-06-01","o":113.4,"h":113.4,"l":109.08,"c":110.52,"v":722},{"d":"2006-06-02","o":109.8,"h":112.32,"l":108.72,"c":109.8,"v":2311},{"d":"2006-06-05","o":111.6,"h":111.6,"l":106.2,"c":106.2,"v":383},{"d":"2006-06-06","o":106.56,"h":108.72,"l":106.56,"c":108,"v":728},{"d":"2006-06-07","o":108,"h":109.44,"l":106.2,"c":106.2,"v":1050},{"d":"2006-06-08","o":107.28,"h":107.28,"l":99.36,"c":102.6,"v":1283},{"d":"2006-06-09","o":105.12,"h":105.12,"l":100.8,"c":101.16,"v":275},{"d":"2006-06-12","o":99.72,"h":101.16,"l":86.4,"c":88.2,"v":4850},{"d":"2006-06-13","o":86.4,"h":86.4,"l":73.8,"c":73.8,"v":7847},{"d":"2006-06-14","o":76.32,"h":81,"l":74.88,"c":79.2,"v":2175},{"d":"2006-06-15","o":81,"h":81.36,"l":79.56,"c":79.92,"v":1344},{"d":"2006-06-16","o":80.28,"h":81,"l":77.76,"c":79.2,"v":1375},{"d":"2006-06-19","o":82.8,"h":86.76,"l":80.28,"c":81,"v":1217},{"d":"2006-06-20","o":79.2,"h":81,"l":77.4,"c":79.92,"v":844},{"d":"2006-06-21","o":78.12,"h":79.2,"l":77.4,"c":77.76,"v":658},{"d":"2006-06-22","o":81,"h":81,"l":73.8,"c":75.6,"v":892},{"d":"2006-06-23","o":75.6,"h":75.96,"l":72.36,"c":74.16,"v":597},{"d":"2006-06-26","o":74.16,"h":74.88,"l":67.32,"c":71.64,"v":4014},{"d":"2006-06-27","o":71.64,"h":72.36,"l":68.4,"c":68.76,"v":1583},{"d":"2006-06-28","o":67.32,"h":99,"l":67.32,"c":83.52,"v":27814},{"d":"2006-06-29","o":77.4,"h":93.6,"l":75.96,"c":86.4,"v":9119},{"d":"2006-06-30","o":92.88,"h":92.88,"l":84.6,"c":84.6,"v":1406},{"d":"2006-07-03","o":83.52,"h":87.12,"l":81,"c":87.12,"v":378},{"d":"2006-07-05","o":86.4,"h":86.4,"l":79.2,"c":83.16,"v":1833},{"d":"2006-07-06","o":83.88,"h":83.88,"l":77.4,"c":80.64,"v":928},{"d":"2006-07-07","o":82.44,"h":82.8,"l":79.92,"c":79.92,"v":125},{"d":"2006-07-10","o":79.92,"h":85.32,"l":79.92,"c":81,"v":4181},{"d":"2006-07-11","o":81,"h":81,"l":75.6,"c":75.96,"v":1856},{"d":"2006-07-12","o":75.6,"h":76.68,"l":72,"c":73.8,"v":2717},{"d":"2006-07-13","o":74.88,"h":74.88,"l":71.64,"c":72,"v":1358},{"d":"2006-07-14","o":72,"h":73.44,"l":67.68,"c":71.64,"v":4472},{"d":"2006-07-17","o":72,"h":72,"l":66.6,"c":68.04,"v":828},{"d":"2006-07-18","o":68.4,"h":74.88,"l":68.4,"c":70.56,"v":839},{"d":"2006-07-19","o":71.28,"h":73.8,"l":66.96,"c":69.12,"v":2817},{"d":"2006-07-20","o":71.28,"h":71.28,"l":68.4,"c":68.4,"v":1400},{"d":"2006-07-21","o":68.04,"h":70.2,"l":66.96,"c":70.2,"v":1825},{"d":"2006-07-24","o":70.2,"h":72.72,"l":68.4,"c":71.64,"v":753},{"d":"2006-07-25","o":72,"h":72,"l":70.2,"c":70.2,"v":592},{"d":"2006-07-26","o":72,"h":72,"l":70.2,"c":71.64,"v":194},{"d":"2006-07-27","o":70.2,"h":71.64,"l":69.12,"c":69.84,"v":983},{"d":"2006-07-28","o":70.92,"h":71.28,"l":70.56,"c":71.28,"v":175},{"d":"2006-07-31","o":71.28,"h":79.2,"l":69.48,"c":79.2,"v":3056},{"d":"2006-08-01","o":75.6,"h":77.4,"l":66.96,"c":66.96,"v":4267},{"d":"2006-08-02","o":67.32,"h":69.84,"l":67.32,"c":68.4,"v":728},{"d":"2006-08-03","o":68.4,"h":68.4,"l":66.6,"c":68.04,"v":694},{"d":"2006-08-04","o":64.8,"h":71.28,"l":64.8,"c":69.12,"v":1583},{"d":"2006-08-07","o":71.28,"h":72,"l":68.4,"c":70.92,"v":886},{"d":"2006-08-08","o":72,"h":74.88,"l":72,"c":73.8,"v":1431},{"d":"2006-08-09","o":75.6,"h":79.92,"l":69.12,"c":69.84,"v":1236},{"d":"2006-08-10","o":63,"h":70.2,"l":63,"c":69.12,"v":872},{"d":"2006-08-11","o":66.96,"h":75.6,"l":66.96,"c":69.12,"v":442},{"d":"2006-08-14","o":70.2,"h":70.2,"l":64.8,"c":67.32,"v":814},{"d":"2006-08-15","o":66.6,"h":72.72,"l":65.16,"c":72.72,"v":1797},{"d":"2006-08-16","o":70.2,"h":75.24,"l":69.12,"c":73.08,"v":1464},{"d":"2006-08-17","o":72.72,"h":75.6,"l":71.28,"c":75.6,"v":1258},{"d":"2006-08-18","o":75.6,"h":77.4,"l":73.44,"c":75.96,"v":417},{"d":"2006-08-21","o":75.96,"h":75.96,"l":68.76,"c":71.64,"v":1181},{"d":"2006-08-22","o":73.8,"h":75.6,"l":73.8,"c":74.16,"v":519},{"d":"2006-08-23","o":75.6,"h":77.04,"l":74.16,"c":75.6,"v":550},{"d":"2006-08-24","o":75.6,"h":82.8,"l":75.6,"c":82.44,"v":2067},{"d":"2006-08-25","o":80.28,"h":82.8,"l":79.2,"c":81.72,"v":722},{"d":"2006-08-28","o":79.2,"h":81,"l":78.84,"c":80.28,"v":583},{"d":"2006-08-29","o":80.64,"h":81.72,"l":80.28,"c":81,"v":550},{"d":"2006-08-30","o":81,"h":82.44,"l":80.28,"c":81,"v":2175},{"d":"2006-08-31","o":79.2,"h":79.92,"l":72,"c":78.48,"v":4808},{"d":"2006-09-01","o":79.2,"h":83.88,"l":77.4,"c":81,"v":2689},{"d":"2006-09-05","o":79.2,"h":86.04,"l":79.2,"c":81,"v":2608},{"d":"2006-09-06","o":79.2,"h":81,"l":77.4,"c":80.64,"v":1778},{"d":"2006-09-07","o":81,"h":81,"l":77.4,"c":78.48,"v":1333},{"d":"2006-09-08","o":77.4,"h":78.48,"l":77.04,"c":78.48,"v":844},{"d":"2006-09-11","o":75.96,"h":76.32,"l":74.88,"c":75.96,"v":711},{"d":"2006-09-12","o":74.16,"h":77.4,"l":72.36,"c":74.52,"v":1283},{"d":"2006-09-13","o":74.52,"h":75.6,"l":74.52,"c":74.88,"v":622},{"d":"2006-09-14","o":75.96,"h":75.96,"l":73.8,"c":74.52,"v":258},{"d":"2006-09-15","o":75.6,"h":75.6,"l":74.16,"c":75.24,"v":656},{"d":"2006-09-18","o":74.16,"h":75.6,"l":73.8,"c":75.6,"v":861},{"d":"2006-09-19","o":75.6,"h":77.4,"l":74.52,"c":76.68,"v":1486},{"d":"2006-09-20","o":76.32,"h":77.4,"l":73.8,"c":74.52,"v":944},{"d":"2006-09-21","o":75.24,"h":75.6,"l":72.72,"c":73.08,"v":692},{"d":"2006-09-22","o":75.6,"h":75.6,"l":72,"c":73.44,"v":294},{"d":"2006-09-25","o":71.64,"h":73.8,"l":68.4,"c":72,"v":1292},{"d":"2006-09-26","o":70.2,"h":73.8,"l":68.4,"c":72,"v":911},{"d":"2006-09-27","o":72.36,"h":72.36,"l":54.36,"c":61.56,"v":38200},{"d":"2006-09-28","o":64.8,"h":64.8,"l":57.6,"c":57.6,"v":34561},{"d":"2006-09-29","o":60.84,"h":70.2,"l":57.6,"c":69.12,"v":10858},{"d":"2006-10-02","o":63.36,"h":69.84,"l":58.32,"c":66.96,"v":1067},{"d":"2006-10-03","o":69.12,"h":69.12,"l":62.28,"c":63.72,"v":4117},{"d":"2006-10-04","o":64.8,"h":67.68,"l":64.8,"c":67.68,"v":1731},{"d":"2006-10-05","o":69.48,"h":69.84,"l":62.28,"c":63,"v":3208},{"d":"2006-10-06","o":63,"h":68.4,"l":59.4,"c":63,"v":5078},{"d":"2006-10-09","o":61.92,"h":62.64,"l":59.4,"c":62.64,"v":1892},{"d":"2006-10-10","o":63,"h":63.72,"l":61.2,"c":63.36,"v":1331},{"d":"2006-10-11","o":63.36,"h":70.2,"l":61.56,"c":64.08,"v":8375},{"d":"2006-10-12","o":66.24,"h":68.04,"l":64.8,"c":67.68,"v":3611},{"d":"2006-10-13","o":67.68,"h":75.6,"l":66.6,"c":72,"v":7461},{"d":"2006-10-16","o":75.6,"h":77.4,"l":71.28,"c":73.08,"v":5403},{"d":"2006-10-17","o":76.68,"h":76.68,"l":67.32,"c":69.84,"v":3536},{"d":"2006-10-18","o":73.44,"h":73.44,"l":65.52,"c":69.84,"v":6608},{"d":"2006-10-19","o":70.92,"h":75.6,"l":69.48,"c":72,"v":6967},{"d":"2006-10-20","o":73.08,"h":74.52,"l":71.64,"c":74.52,"v":3617},{"d":"2006-10-23","o":75.6,"h":75.6,"l":71.64,"c":72.72,"v":3939},{"d":"2006-10-24","o":73.08,"h":73.8,"l":70.56,"c":71.64,"v":3069},{"d":"2006-10-25","o":73.8,"h":75.6,"l":72.72,"c":73.44,"v":2114},{"d":"2006-10-26","o":72.72,"h":76.32,"l":72.72,"c":75.6,"v":3931},{"d":"2006-10-27","o":75.96,"h":78.84,"l":73.8,"c":77.4,"v":6083},{"d":"2006-10-30","o":74.88,"h":75.6,"l":57.6,"c":60.12,"v":20653},{"d":"2006-10-31","o":61.92,"h":66.6,"l":61.2,"c":66.6,"v":4103},{"d":"2006-11-01","o":67.32,"h":68.76,"l":61.2,"c":62.28,"v":3867},{"d":"2006-11-02","o":62.64,"h":64.44,"l":59.04,"c":59.4,"v":5653},{"d":"2006-11-03","o":61.2,"h":62.28,"l":59.4,"c":60.84,"v":4911},{"d":"2006-11-06","o":60.84,"h":60.84,"l":57.96,"c":59.04,"v":2597},{"d":"2006-11-07","o":59.4,"h":61.2,"l":57.6,"c":59.4,"v":3478},{"d":"2006-11-08","o":64.8,"h":64.8,"l":59.04,"c":60.84,"v":14353},{"d":"2006-11-09","o":61.2,"h":64.44,"l":60.12,"c":60.12,"v":3400},{"d":"2006-11-10","o":61.2,"h":61.2,"l":59.4,"c":59.4,"v":2050},{"d":"2006-11-13","o":60.12,"h":61.2,"l":59.04,"c":59.76,"v":2953},{"d":"2006-11-14","o":59.4,"h":61.2,"l":57.6,"c":57.96,"v":4325},{"d":"2006-11-15","o":57.96,"h":59.04,"l":54.36,"c":55.8,"v":6081},{"d":"2006-11-16","o":56.52,"h":57.24,"l":53.28,"c":56.52,"v":8133},{"d":"2006-11-17","o":55.8,"h":64.08,"l":55.44,"c":60.12,"v":13525},{"d":"2006-11-20","o":61.2,"h":62.28,"l":58.68,"c":59.4,"v":8442},{"d":"2006-11-21","o":64.08,"h":64.44,"l":61.56,"c":63,"v":6589},{"d":"2006-11-22","o":63.72,"h":73.44,"l":62.64,"c":73.44,"v":9592},{"d":"2006-11-24","o":73.08,"h":79.2,"l":70.92,"c":77.76,"v":14819},{"d":"2006-11-27","o":78.12,"h":86.4,"l":77.76,"c":81,"v":18092},{"d":"2006-11-28","o":81.72,"h":85.68,"l":79.2,"c":79.92,"v":10931},{"d":"2006-11-29","o":79.2,"h":82.44,"l":76.32,"c":82.08,"v":4950},{"d":"2006-11-30","o":82.08,"h":96.48,"l":82.08,"c":91.8,"v":14722},{"d":"2006-12-01","o":91.8,"h":97.2,"l":91.8,"c":95.04,"v":7617},{"d":"2006-12-04","o":102.24,"h":102.24,"l":94.68,"c":97.2,"v":8233},{"d":"2006-12-05","o":100.8,"h":101.16,"l":97.2,"c":97.92,"v":4828},{"d":"2006-12-06","o":99.72,"h":99.72,"l":97.56,"c":99.72,"v":4786},{"d":"2006-12-07","o":99.36,"h":105.84,"l":99.36,"c":102.6,"v":13972},{"d":"2006-12-08","o":104.4,"h":111.6,"l":102.96,"c":108,"v":16233},{"d":"2006-12-11","o":109.44,"h":116.64,"l":108,"c":110.52,"v":17367},{"d":"2006-12-12","o":112.32,"h":115.2,"l":100.8,"c":106.56,"v":9181},{"d":"2006-12-13","o":107.64,"h":108.36,"l":96.12,"c":102.24,"v":13617},{"d":"2006-12-14","o":100.08,"h":101.88,"l":90.72,"c":93.6,"v":8469},{"d":"2006-12-15","o":93.6,"h":93.6,"l":84.96,"c":90.72,"v":16878},{"d":"2006-12-18","o":126,"h":132.84,"l":109.8,"c":113.04,"v":83792},{"d":"2006-12-19","o":112.68,"h":113.4,"l":99.36,"c":107.64,"v":22425},{"d":"2006-12-20","o":108,"h":108.72,"l":93.24,"c":101.52,"v":14192},{"d":"2006-12-21","o":103.68,"h":104.04,"l":94.32,"c":99,"v":14228},{"d":"2006-12-22","o":95.4,"h":99,"l":93.24,"c":95.04,"v":5914},{"d":"2006-12-26","o":96.84,"h":100.08,"l":95.04,"c":96.84,"v":6356},{"d":"2006-12-27","o":96.84,"h":97.92,"l":94.32,"c":96.48,"v":4925},{"d":"2006-12-28","o":110.16,"h":110.16,"l":98.64,"c":100.8,"v":11558},{"d":"2006-12-29","o":99.36,"h":100.44,"l":95.04,"c":99.72,"v":7028},{"d":"2007-01-03","o":102.24,"h":102.24,"l":99,"c":100.8,"v":6528},{"d":"2007-01-04","o":100.8,"h":101.52,"l":99.72,"c":100.8,"v":1706},{"d":"2007-01-05","o":102.24,"h":102.6,"l":99.72,"c":100.8,"v":2742},{"d":"2007-01-08","o":100.8,"h":106.2,"l":100.8,"c":105.84,"v":7408},{"d":"2007-01-09","o":106.92,"h":107.64,"l":102.6,"c":106.92,"v":3731},{"d":"2007-01-10","o":104.04,"h":105.84,"l":100.8,"c":104.4,"v":5675},{"d":"2007-01-11","o":106.56,"h":106.56,"l":102.24,"c":102.96,"v":4022},{"d":"2007-01-12","o":102.6,"h":102.6,"l":97.2,"c":100.8,"v":1911},{"d":"2007-01-16","o":100.8,"h":101.88,"l":95.76,"c":97.92,"v":9769},{"d":"2007-01-17","o":97.2,"h":102.6,"l":91.8,"c":102.6,"v":4472},{"d":"2007-01-18","o":102.96,"h":102.96,"l":97.92,"c":102.6,"v":2847},{"d":"2007-01-19","o":102.96,"h":104.4,"l":99,"c":100.8,"v":3339},{"d":"2007-01-22","o":101.88,"h":103.68,"l":100.08,"c":102.96,"v":3864},{"d":"2007-01-23","o":102.6,"h":105.84,"l":101.16,"c":104.4,"v":3139},{"d":"2007-01-24","o":104.76,"h":108.72,"l":104.04,"c":108.36,"v":4939},{"d":"2007-01-25","o":108.72,"h":114.12,"l":102.24,"c":113.4,"v":7928},{"d":"2007-01-26","o":115.2,"h":117,"l":109.08,"c":116.28,"v":5661},{"d":"2007-01-29","o":113.4,"h":124.2,"l":113.4,"c":122.4,"v":13411},{"d":"2007-01-30","o":122.4,"h":128.16,"l":115.2,"c":125.64,"v":13092},{"d":"2007-01-31","o":128.16,"h":133.2,"l":124.2,"c":124.2,"v":8153},{"d":"2007-02-01","o":127.08,"h":131.4,"l":126,"c":128.52,"v":7044},{"d":"2007-02-02","o":129.6,"h":130.32,"l":125.64,"c":128.52,"v":4139},{"d":"2007-02-05","o":132.12,"h":132.12,"l":126.36,"c":127.44,"v":4106},{"d":"2007-02-06","o":128.16,"h":128.52,"l":126,"c":128.52,"v":3517},{"d":"2007-02-07","o":131.4,"h":132.12,"l":126.72,"c":127.08,"v":4039},{"d":"2007-02-08","o":127.44,"h":129.6,"l":123.84,"c":128.88,"v":4644},{"d":"2007-02-09","o":129.24,"h":129.6,"l":126,"c":128.88,"v":3767},{"d":"2007-02-12","o":123.12,"h":126,"l":121.68,"c":124.56,"v":2889},{"d":"2007-02-13","o":125.64,"h":129.6,"l":124.2,"c":128.88,"v":2386},{"d":"2007-02-14","o":128.52,"h":128.88,"l":126,"c":128.16,"v":2203},{"d":"2007-02-15","o":126,"h":129.6,"l":126,"c":129.6,"v":2931},{"d":"2007-02-16","o":129.6,"h":129.96,"l":128.16,"c":129.6,"v":2467},{"d":"2007-02-20","o":129.6,"h":131.4,"l":129.6,"c":131.04,"v":7414},{"d":"2007-02-21","o":131.4,"h":132.48,"l":129.6,"c":132.48,"v":3475},{"d":"2007-02-22","o":132.48,"h":150.48,"l":132.48,"c":145.8,"v":10911},{"d":"2007-02-23","o":145.8,"h":158.4,"l":145.8,"c":153,"v":13289},{"d":"2007-02-26","o":156.6,"h":165.24,"l":156.6,"c":159.84,"v":20911},{"d":"2007-02-27","o":158.04,"h":158.04,"l":145.8,"c":156.6,"v":11625},{"d":"2007-02-28","o":156.96,"h":159.84,"l":152.64,"c":157.32,"v":4656},{"d":"2007-03-01","o":158.04,"h":167.4,"l":156.6,"c":164.88,"v":7300},{"d":"2007-03-02","o":167.4,"h":169.2,"l":154.8,"c":161.64,"v":6839},{"d":"2007-03-05","o":161.64,"h":161.64,"l":153,"c":158.4,"v":6531},{"d":"2007-03-06","o":158.4,"h":165.96,"l":156.96,"c":165.24,"v":6453},{"d":"2007-03-07","o":168.84,"h":170.28,"l":160.92,"c":164.16,"v":6758},{"d":"2007-03-08","o":162,"h":168.84,"l":160.92,"c":168.84,"v":6517},{"d":"2007-03-09","o":168.84,"h":168.84,"l":160.92,"c":163.08,"v":6253},{"d":"2007-03-12","o":163.08,"h":165.24,"l":158.76,"c":165.24,"v":7008},{"d":"2007-03-13","o":161.64,"h":163.08,"l":156.96,"c":163.08,"v":5478},{"d":"2007-03-14","o":160.56,"h":160.92,"l":150.12,"c":158.4,"v":6242},{"d":"2007-03-15","o":155.16,"h":158.04,"l":151.2,"c":155.88,"v":3731},{"d":"2007-03-16","o":154.8,"h":157.32,"l":145.8,"c":155.52,"v":4522},{"d":"2007-03-19","o":158.04,"h":161.64,"l":154.8,"c":159.84,"v":2817},{"d":"2007-03-20","o":157.68,"h":161.64,"l":157.32,"c":158.4,"v":2314},{"d":"2007-03-21","o":158.76,"h":171,"l":155.16,"c":168.48,"v":9681},{"d":"2007-03-22","o":169.2,"h":170.28,"l":163.8,"c":165.96,"v":5511},{"d":"2007-03-23","o":168.48,"h":171.72,"l":165.24,"c":168.48,"v":4328},{"d":"2007-03-26","o":169.92,"h":171,"l":164.88,"c":165.24,"v":4039},{"d":"2007-03-27","o":165.6,"h":166.68,"l":162.72,"c":165.6,"v":2381},{"d":"2007-03-28","o":165.6,"h":182.88,"l":163.8,"c":179.64,"v":9906},{"d":"2007-03-29","o":179.28,"h":199.8,"l":179.28,"c":195.48,"v":21878},{"d":"2007-03-30","o":201.6,"h":225,"l":200.16,"c":214.92,"v":22400},{"d":"2007-04-02","o":212.4,"h":221.76,"l":190.08,"c":210.6,"v":22597},{"d":"2007-04-03","o":208.44,"h":208.44,"l":198,"c":203.4,"v":7831},{"d":"2007-04-04","o":198.36,"h":213.84,"l":198.36,"c":210.24,"v":7767},{"d":"2007-04-05","o":210.6,"h":211.32,"l":201.6,"c":208.8,"v":7461},{"d":"2007-04-09","o":208.8,"h":216,"l":203.4,"c":210.24,"v":5392},{"d":"2007-04-10","o":210.6,"h":230.4,"l":210.6,"c":229.68,"v":17200},{"d":"2007-04-11","o":230.4,"h":234,"l":216.36,"c":221.76,"v":12169},{"d":"2007-04-12","o":222.84,"h":222.84,"l":216,"c":221.04,"v":6758},{"d":"2007-04-13","o":221.04,"h":221.04,"l":216,"c":220.32,"v":4681},{"d":"2007-04-16","o":221.04,"h":236.16,"l":218.88,"c":236.16,"v":13072},{"d":"2007-04-17","o":237.6,"h":254.88,"l":237.24,"c":244.08,"v":25797},{"d":"2007-04-18","o":241.92,"h":246.6,"l":223.2,"c":235.44,"v":12903},{"d":"2007-04-19","o":234,"h":234,"l":228.6,"c":231.84,"v":3492},{"d":"2007-04-20","o":232.2,"h":232.2,"l":227.16,"c":231.84,"v":3172},{"d":"2007-04-23","o":231.84,"h":251.28,"l":219.6,"c":236.88,"v":9686},{"d":"2007-04-24","o":244.8,"h":244.8,"l":231.12,"c":236.16,"v":3344},{"d":"2007-04-25","o":236.16,"h":246.96,"l":229.68,"c":234,"v":5683},{"d":"2007-04-26","o":234,"h":241.2,"l":231.12,"c":240.48,"v":2744},{"d":"2007-04-27","o":240.12,"h":242.64,"l":233.64,"c":242.64,"v":3400},{"d":"2007-04-30","o":241.2,"h":257.4,"l":240.84,"c":252,"v":12039},{"d":"2007-05-01","o":248.4,"h":251.64,"l":241.2,"c":246.24,"v":3753},{"d":"2007-05-02","o":246.6,"h":248.4,"l":232.56,"c":243,"v":6275},{"d":"2007-05-03","o":243,"h":248.4,"l":243,"c":245.52,"v":4656},{"d":"2007-05-04","o":247.68,"h":248.04,"l":241.2,"c":243,"v":2586},{"d":"2007-05-07","o":245.16,"h":267.84,"l":244.8,"c":261,"v":18375},{"d":"2007-05-08","o":259.92,"h":277.2,"l":252,"c":276.48,"v":12617},{"d":"2007-05-09","o":276.48,"h":288,"l":271.44,"c":272.16,"v":10944},{"d":"2007-05-10","o":270,"h":270,"l":261,"c":264.96,"v":7236},{"d":"2007-05-11","o":263.52,"h":277.56,"l":263.16,"c":263.88,"v":4981},{"d":"2007-05-14","o":267.48,"h":270,"l":234,"c":266.04,"v":16353},{"d":"2007-05-15","o":262.8,"h":266.04,"l":239.4,"c":247.32,"v":12281},{"d":"2007-05-16","o":247.32,"h":247.32,"l":222.12,"c":238.68,"v":12950},{"d":"2007-05-17","o":237.6,"h":246.24,"l":234,"c":245.88,"v":7856},{"d":"2007-05-18","o":243.36,"h":255.6,"l":243.36,"c":254.16,"v":5233},{"d":"2007-05-21","o":254.88,"h":254.88,"l":243.36,"c":250.2,"v":7281},{"d":"2007-05-22","o":250.92,"h":250.92,"l":247.68,"c":249.12,"v":1750},{"d":"2007-05-23","o":249.12,"h":252,"l":234.36,"c":239.4,"v":8511},{"d":"2007-05-24","o":237.6,"h":246.6,"l":236.52,"c":246.6,"v":4983},{"d":"2007-05-25","o":228.6,"h":234.72,"l":223.2,"c":234,"v":20061},{"d":"2007-05-29","o":234,"h":241.2,"l":228.24,"c":240.84,"v":12147},{"d":"2007-05-30","o":243,"h":248.04,"l":235.8,"c":245.88,"v":4442},{"d":"2007-05-31","o":248.76,"h":251.28,"l":243,"c":245.52,"v":2233},{"d":"2007-06-01","o":245.52,"h":247.68,"l":241.92,"c":245.88,"v":3158},{"d":"2007-06-04","o":248.4,"h":248.4,"l":236.88,"c":244.44,"v":3867},{"d":"2007-06-05","o":244.8,"h":245.16,"l":234.72,"c":242.64,"v":1975},{"d":"2007-06-06","o":242.64,"h":242.64,"l":236.16,"c":241.2,"v":1272},{"d":"2007-06-07","o":241.2,"h":241.2,"l":235.08,"c":237.6,"v":1719},{"d":"2007-06-08","o":234.72,"h":243.36,"l":234.72,"c":242.28,"v":3050},{"d":"2007-06-11","o":243.72,"h":244.08,"l":237.6,"c":244.08,"v":2183},{"d":"2007-06-12","o":249.84,"h":251.28,"l":243,"c":244.08,"v":5858},{"d":"2007-06-13","o":250.2,"h":250.2,"l":244.8,"c":246.6,"v":3050},{"d":"2007-06-14","o":248.76,"h":248.76,"l":244.8,"c":247.68,"v":2861},{"d":"2007-06-15","o":248.4,"h":248.76,"l":239.4,"c":243,"v":2186},{"d":"2007-06-18","o":243,"h":244.08,"l":237.96,"c":239.4,"v":2594},{"d":"2007-06-19","o":237.96,"h":239.4,"l":232.92,"c":238.68,"v":3653},{"d":"2007-06-20","o":239.04,"h":239.04,"l":233.64,"c":235.08,"v":2433},{"d":"2007-06-21","o":237.24,"h":241.92,"l":230.4,"c":235.8,"v":3300},{"d":"2007-06-22","o":236.52,"h":236.52,"l":223.2,"c":233.64,"v":3394},{"d":"2007-06-25","o":228.24,"h":229.68,"l":223.2,"c":228.6,"v":3364},{"d":"2007-06-26","o":222.12,"h":228.24,"l":216.72,"c":226.8,"v":6989},{"d":"2007-06-27","o":221.4,"h":234,"l":216.72,"c":228.6,"v":5286},{"d":"2007-06-28","o":231.12,"h":231.48,"l":219.24,"c":228.96,"v":1369},{"d":"2007-06-29","o":229.32,"h":229.68,"l":225,"c":228.24,"v":1275},{"d":"2007-07-02","o":228.6,"h":228.6,"l":225.72,"c":228.6,"v":2375},{"d":"2007-07-03","o":226.8,"h":228.96,"l":223.56,"c":226.8,"v":1292},{"d":"2007-07-05","o":221.4,"h":226.08,"l":220.32,"c":226.08,"v":2400},{"d":"2007-07-06","o":226.08,"h":226.8,"l":219.6,"c":223.56,"v":1375},{"d":"2007-07-09","o":219.6,"h":226.8,"l":218.52,"c":224.28,"v":1603},{"d":"2007-07-10","o":219.6,"h":226.44,"l":217.8,"c":226.44,"v":2567},{"d":"2007-07-11","o":226.44,"h":239.04,"l":226.44,"c":232.92,"v":3750},{"d":"2007-07-12","o":239.4,"h":241.2,"l":235.08,"c":240.84,"v":3061},{"d":"2007-07-13","o":241.2,"h":241.56,"l":234,"c":239.04,"v":1283},{"d":"2007-07-16","o":240.12,"h":240.12,"l":231.84,"c":238.32,"v":1514},{"d":"2007-07-17","o":240.12,"h":240.12,"l":235.8,"c":239.04,"v":911},{"d":"2007-07-18","o":240.12,"h":240.48,"l":231.48,"c":236.88,"v":1747},{"d":"2007-07-19","o":236.52,"h":239.4,"l":224.28,"c":235.08,"v":3053},{"d":"2007-07-20","o":223.56,"h":235.8,"l":218.16,"c":228.6,"v":5606},{"d":"2007-07-23","o":233.64,"h":234,"l":221.4,"c":227.16,"v":3131},{"d":"2007-07-24","o":223.56,"h":228.24,"l":219.96,"c":223.2,"v":1622},{"d":"2007-07-25","o":223.2,"h":230.4,"l":221.4,"c":226.08,"v":1222},{"d":"2007-07-26","o":219.6,"h":219.6,"l":187.56,"c":215.64,"v":6611},{"d":"2007-07-27","o":215.64,"h":215.64,"l":198.72,"c":205.2,"v":7156},{"d":"2007-07-30","o":198,"h":202.68,"l":190.8,"c":201.6,"v":8417},{"d":"2007-07-31","o":198,"h":201.6,"l":189,"c":198.72,"v":9681},{"d":"2007-08-01","o":189,"h":198,"l":180,"c":197.64,"v":7625},{"d":"2007-08-02","o":193.32,"h":205.2,"l":187.2,"c":204.48,"v":1875},{"d":"2007-08-03","o":200.52,"h":210.6,"l":194.4,"c":210.6,"v":6378},{"d":"2007-08-06","o":210.6,"h":210.6,"l":194.4,"c":208.08,"v":2569},{"d":"2007-08-07","o":201.6,"h":201.6,"l":196.56,"c":196.56,"v":1369},{"d":"2007-08-08","o":200.16,"h":214.92,"l":200.16,"c":212.4,"v":23842},{"d":"2007-08-09","o":208.8,"h":212.4,"l":208.08,"c":211.32,"v":4914},{"d":"2007-08-10","o":208.8,"h":211.68,"l":207,"c":208.08,"v":2297},{"d":"2007-08-13","o":207.72,"h":211.68,"l":207.72,"c":211.32,"v":5297},{"d":"2007-08-14","o":209.88,"h":226.44,"l":209.88,"c":216,"v":3983},{"d":"2007-08-15","o":207,"h":217.8,"l":204.84,"c":212.4,"v":3867},{"d":"2007-08-16","o":205.56,"h":207,"l":190.8,"c":205.2,"v":5767},{"d":"2007-08-17","o":194.76,"h":210.6,"l":194.76,"c":208.44,"v":3306},{"d":"2007-08-20","o":210.6,"h":210.6,"l":192.96,"c":201.6,"v":3019},{"d":"2007-08-21","o":199.8,"h":203.04,"l":191.16,"c":198,"v":1717},{"d":"2007-08-22","o":200.52,"h":200.52,"l":196.2,"c":199.8,"v":2342},{"d":"2007-08-23","o":203.4,"h":207,"l":199.08,"c":201.6,"v":2864},{"d":"2007-08-24","o":201.6,"h":210.96,"l":199.8,"c":210.96,"v":1697},{"d":"2007-08-27","o":212.4,"h":212.4,"l":203.4,"c":210.6,"v":2403},{"d":"2007-08-28","o":209.88,"h":214.2,"l":203.4,"c":214.2,"v":1672},{"d":"2007-08-29","o":212.4,"h":216.72,"l":207,"c":216,"v":1897},{"d":"2007-08-30","o":216,"h":216,"l":205.92,"c":213.12,"v":1356},{"d":"2007-08-31","o":212.4,"h":218.88,"l":201.96,"c":208.8,"v":2522},{"d":"2007-09-04","o":205.2,"h":215.28,"l":205.2,"c":215.28,"v":1492},{"d":"2007-09-05","o":212.4,"h":219.6,"l":211.32,"c":217.8,"v":2853},{"d":"2007-09-06","o":217.8,"h":218.88,"l":214.92,"c":218.88,"v":2775},{"d":"2007-09-07","o":215.28,"h":216,"l":212.76,"c":216,"v":1367},{"d":"2007-09-10","o":214.2,"h":216,"l":208.08,"c":213.48,"v":978},{"d":"2007-09-11","o":218.16,"h":221.04,"l":209.88,"c":215.64,"v":2731},{"d":"2007-09-12","o":221.4,"h":221.4,"l":210.24,"c":217.8,"v":2150},{"d":"2007-09-13","o":217.8,"h":221.4,"l":214.2,"c":216,"v":1528},{"d":"2007-09-14","o":219.24,"h":221.4,"l":216,"c":218.52,"v":1656},{"d":"2007-09-17","o":222.48,"h":222.48,"l":212.4,"c":214.2,"v":1614},{"d":"2007-09-18","o":212.76,"h":214.2,"l":207.72,"c":214.2,"v":1689},{"d":"2007-09-19","o":214.2,"h":214.2,"l":204.84,"c":208.08,"v":1014},{"d":"2007-09-20","o":199.44,"h":213.12,"l":199.44,"c":209.52,"v":1067},{"d":"2007-09-21","o":208.44,"h":214.2,"l":201.6,"c":208.8,"v":900},{"d":"2007-09-24","o":207,"h":208.08,"l":199.44,"c":205.2,"v":1828},{"d":"2007-09-25","o":201.6,"h":205.2,"l":199.8,"c":203.04,"v":1283},{"d":"2007-09-26","o":201.96,"h":201.96,"l":198,"c":199.08,"v":1011},{"d":"2007-09-27","o":196.92,"h":199.8,"l":196.56,"c":199.44,"v":514},{"d":"2007-09-28","o":198,"h":210.6,"l":198,"c":208.8,"v":3989},{"d":"2007-10-01","o":208.8,"h":208.8,"l":200.88,"c":201.96,"v":1889},{"d":"2007-10-02","o":204.84,"h":204.84,"l":194.4,"c":198.36,"v":2939},{"d":"2007-10-03","o":196.2,"h":198,"l":187.56,"c":192.6,"v":1978},{"d":"2007-10-04","o":195.12,"h":203.04,"l":194.4,"c":202.68,"v":1469},{"d":"2007-10-05","o":200.16,"h":215.28,"l":200.16,"c":214.2,"v":3897},{"d":"2007-10-08","o":216,"h":216.72,"l":212.4,"c":216,"v":2489},{"d":"2007-10-09","o":216,"h":219.6,"l":203.76,"c":206.64,"v":3844},{"d":"2007-10-10","o":211.68,"h":214.2,"l":205.2,"c":213.12,"v":1461},{"d":"2007-10-11","o":215.28,"h":216,"l":205.92,"c":208.8,"v":1089},{"d":"2007-10-12","o":210.6,"h":214.2,"l":207,"c":213.84,"v":1078},{"d":"2007-10-15","o":211.68,"h":211.68,"l":201.96,"c":204.84,"v":2414},{"d":"2007-10-16","o":203.4,"h":204.84,"l":198,"c":200.52,"v":1147},{"d":"2007-10-17","o":200.52,"h":203.76,"l":198,"c":198,"v":1375},{"d":"2007-10-18","o":198,"h":204.12,"l":198,"c":203.4,"v":539},{"d":"2007-10-19","o":203.76,"h":203.76,"l":198,"c":198,"v":547},{"d":"2007-10-22","o":196.2,"h":198,"l":194.4,"c":196.2,"v":900},{"d":"2007-10-23","o":198,"h":208.8,"l":198,"c":199.8,"v":1522},{"d":"2007-10-24","o":200.88,"h":208.44,"l":200.88,"c":204.48,"v":1594},{"d":"2007-10-25","o":203.4,"h":207,"l":198,"c":205.2,"v":1553},{"d":"2007-10-26","o":207,"h":210.6,"l":203.76,"c":210.6,"v":714},{"d":"2007-10-29","o":212.4,"h":217.8,"l":201.6,"c":217.8,"v":2611},{"d":"2007-10-30","o":213.12,"h":213.12,"l":200.16,"c":208.8,"v":4236},{"d":"2007-10-31","o":205.56,"h":215.64,"l":199.44,"c":215.64,"v":4294},{"d":"2007-11-01","o":212.4,"h":212.4,"l":203.04,"c":207,"v":1419},{"d":"2007-11-02","o":205.2,"h":205.2,"l":198.36,"c":203.4,"v":839},{"d":"2007-11-05","o":199.08,"h":210.96,"l":194.4,"c":198,"v":1506},{"d":"2007-11-06","o":205.2,"h":205.2,"l":192.6,"c":196.2,"v":2047},{"d":"2007-11-07","o":190.8,"h":205.2,"l":181.8,"c":185.4,"v":3264},{"d":"2007-11-08","o":185.4,"h":187.2,"l":162,"c":176.4,"v":6394},{"d":"2007-11-09","o":176.04,"h":180,"l":165.6,"c":165.6,"v":4172},{"d":"2007-11-12","o":126.72,"h":162.72,"l":126,"c":162,"v":4964},{"d":"2007-11-13","o":162,"h":162,"l":144,"c":149.4,"v":9861},{"d":"2007-11-14","o":145.8,"h":163.08,"l":145.8,"c":159.84,"v":4389},{"d":"2007-11-15","o":160.92,"h":163.8,"l":151.2,"c":161.64,"v":2394},{"d":"2007-11-16","o":160.2,"h":174.96,"l":156.6,"c":173.88,"v":2147},{"d":"2007-11-19","o":172.8,"h":182.16,"l":164.16,"c":171,"v":2431},{"d":"2007-11-20","o":171,"h":171,"l":158.4,"c":169.2,"v":1347},{"d":"2007-11-21","o":164.52,"h":167.04,"l":156.6,"c":160.56,"v":1361},{"d":"2007-11-23","o":155.88,"h":174.24,"l":155.88,"c":174.24,"v":925},{"d":"2007-11-26","o":162,"h":172.44,"l":162,"c":171.36,"v":1781},{"d":"2007-11-27","o":168.48,"h":171,"l":156.96,"c":166.32,"v":983},{"d":"2007-11-28","o":160.56,"h":169.2,"l":159.12,"c":168.84,"v":2333},{"d":"2007-11-29","o":165.96,"h":177.48,"l":156.96,"c":162,"v":1550},{"d":"2007-11-30","o":162,"h":168.12,"l":162,"c":162.36,"v":939},{"d":"2007-12-03","o":160.2,"h":163.08,"l":153.36,"c":156.96,"v":558},{"d":"2007-12-04","o":153,"h":153.72,"l":142.56,"c":142.56,"v":3108},{"d":"2007-12-05","o":146.88,"h":151.2,"l":142.92,"c":147.6,"v":2828},{"d":"2007-12-06","o":144,"h":151.2,"l":141.12,"c":142.56,"v":3181},{"d":"2007-12-07","o":141.12,"h":147.24,"l":139.68,"c":140.4,"v":919},{"d":"2007-12-10","o":140.4,"h":141.12,"l":129.96,"c":136.8,"v":2456},{"d":"2007-12-11","o":135.36,"h":136.8,"l":126.72,"c":133.56,"v":1761},{"d":"2007-12-12","o":130.68,"h":140.04,"l":129.24,"c":136.44,"v":3081},{"d":"2007-12-13","o":135,"h":136.44,"l":131.4,"c":131.4,"v":894},{"d":"2007-12-14","o":128.16,"h":139.32,"l":128.16,"c":132.84,"v":1775},{"d":"2007-12-17","o":140.04,"h":140.04,"l":129.96,"c":133.2,"v":4803},{"d":"2007-12-18","o":135,"h":136.8,"l":127.44,"c":135.72,"v":2206},{"d":"2007-12-19","o":135,"h":135,"l":132.12,"c":133.2,"v":3617},{"d":"2007-12-20","o":140.4,"h":147.6,"l":133.2,"c":147.6,"v":3250},{"d":"2007-12-21","o":151.2,"h":158.04,"l":144.36,"c":149.4,"v":4742},{"d":"2007-12-24","o":153.36,"h":154.8,"l":145.8,"c":148.68,"v":1081},{"d":"2007-12-26","o":149.4,"h":150.84,"l":145.44,"c":145.44,"v":3817},{"d":"2007-12-27","o":144.36,"h":148.68,"l":143.64,"c":146.88,"v":1547},{"d":"2007-12-28","o":147.24,"h":147.24,"l":136.8,"c":138.6,"v":1783},{"d":"2007-12-31","o":137.52,"h":138.6,"l":126,"c":136.08,"v":8042},{"d":"2008-01-02","o":144,"h":144,"l":131.4,"c":131.4,"v":4867},{"d":"2008-01-03","o":136.08,"h":136.8,"l":132.12,"c":135,"v":5950},{"d":"2008-01-04","o":133.92,"h":137.16,"l":131.76,"c":134.28,"v":6803},{"d":"2008-01-07","o":135,"h":140.4,"l":128.52,"c":131.76,"v":8442},{"d":"2008-01-08","o":131.4,"h":138.6,"l":130.68,"c":136.08,"v":4969},{"d":"2008-01-09","o":132.84,"h":135.36,"l":127.8,"c":135,"v":4308},{"d":"2008-01-10","o":135.36,"h":142.2,"l":127.08,"c":142.2,"v":2481},{"d":"2008-01-11","o":140.4,"h":147.24,"l":138.24,"c":145.44,"v":1619},{"d":"2008-01-14","o":146.52,"h":147.6,"l":142.56,"c":146.16,"v":1536},{"d":"2008-01-15","o":147.24,"h":147.24,"l":140.4,"c":141.84,"v":1608},{"d":"2008-01-16","o":138.6,"h":142.92,"l":131.4,"c":136.8,"v":3558},{"d":"2008-01-17","o":133.2,"h":136.8,"l":124.2,"c":128.52,"v":3917},{"d":"2008-01-18","o":128.52,"h":138.6,"l":126,"c":128.52,"v":3097},{"d":"2008-01-22","o":124.2,"h":129.6,"l":118.44,"c":129.6,"v":3322},{"d":"2008-01-23","o":128.52,"h":128.52,"l":117,"c":128.16,"v":2458},{"d":"2008-01-24","o":127.08,"h":127.08,"l":120.96,"c":125.64,"v":2053},{"d":"2008-01-25","o":126.36,"h":127.8,"l":122.76,"c":124.92,"v":1119},{"d":"2008-01-28","o":128.52,"h":131.04,"l":124.2,"c":131.04,"v":3156},{"d":"2008-01-29","o":140.4,"h":147.6,"l":133.92,"c":139.68,"v":5214},{"d":"2008-01-30","o":140.4,"h":143.28,"l":133.2,"c":142.92,"v":3272},{"d":"2008-01-31","o":142.92,"h":145.08,"l":136.8,"c":144,"v":2069},{"d":"2008-02-01","o":144,"h":144,"l":130.68,"c":136.8,"v":1714},{"d":"2008-02-04","o":137.88,"h":140.4,"l":135.36,"c":138.24,"v":481},{"d":"2008-02-05","o":137.88,"h":137.88,"l":129.6,"c":131.04,"v":900},{"d":"2008-02-06","o":127.08,"h":129.6,"l":124.92,"c":129.6,"v":1728},{"d":"2008-02-07","o":127.44,"h":136.8,"l":127.44,"c":134.64,"v":933},{"d":"2008-02-08","o":133.2,"h":135,"l":129.96,"c":133.2,"v":689},{"d":"2008-02-11","o":133.56,"h":135.72,"l":130.32,"c":133.92,"v":728},{"d":"2008-02-12","o":133.2,"h":135.72,"l":129.6,"c":133.92,"v":1544},{"d":"2008-02-13","o":136.08,"h":137.88,"l":130.32,"c":132.12,"v":1392},{"d":"2008-02-14","o":132.48,"h":132.48,"l":128.16,"c":129.6,"v":669},{"d":"2008-02-15","o":129.6,"h":129.96,"l":124.92,"c":129.96,"v":1119},{"d":"2008-02-19","o":126,"h":129.24,"l":125.28,"c":127.8,"v":1328},{"d":"2008-02-20","o":127.44,"h":131.4,"l":125.28,"c":131.04,"v":1106},{"d":"2008-02-21","o":131.76,"h":131.76,"l":128.16,"c":131.76,"v":883},{"d":"2008-02-22","o":131.04,"h":131.04,"l":126.36,"c":130.32,"v":361},{"d":"2008-02-25","o":129.24,"h":135.36,"l":127.08,"c":129.6,"v":453},{"d":"2008-02-26","o":128.16,"h":131.76,"l":124.2,"c":131.4,"v":1617},{"d":"2008-02-27","o":129.6,"h":133.2,"l":126,"c":129.24,"v":2042},{"d":"2008-02-28","o":129.6,"h":130.32,"l":124.2,"c":128.16,"v":1603},{"d":"2008-02-29","o":124.56,"h":127.08,"l":122.4,"c":124.2,"v":556},{"d":"2008-03-03","o":123.12,"h":125.64,"l":116.64,"c":117,"v":1622},{"d":"2008-03-04","o":117.72,"h":119.52,"l":106.92,"c":111.24,"v":3022},{"d":"2008-03-05","o":110.52,"h":115.2,"l":108,"c":112.32,"v":2506},{"d":"2008-03-06","o":111.96,"h":111.96,"l":104.76,"c":106.2,"v":2256},{"d":"2008-03-07","o":106.92,"h":106.92,"l":94.32,"c":104.4,"v":2394},{"d":"2008-03-10","o":103.32,"h":103.32,"l":88.56,"c":90.36,"v":4894},{"d":"2008-03-11","o":90,"h":99,"l":90,"c":95.4,"v":3819},{"d":"2008-03-12","o":96.84,"h":98.28,"l":91.8,"c":92.88,"v":1628},{"d":"2008-03-13","o":91.8,"h":91.8,"l":84.6,"c":86.04,"v":3500},{"d":"2008-03-14","o":87.12,"h":87.84,"l":82.8,"c":84.6,"v":2144},{"d":"2008-03-17","o":81.72,"h":82.8,"l":73.8,"c":77.04,"v":4097},{"d":"2008-03-18","o":75.6,"h":83.52,"l":75.6,"c":80.64,"v":3606},{"d":"2008-03-19","o":81.36,"h":82.8,"l":76.32,"c":78.12,"v":1778},{"d":"2008-03-20","o":80.28,"h":80.28,"l":73.8,"c":73.8,"v":5231},{"d":"2008-03-24","o":75.6,"h":94.68,"l":73.8,"c":93.96,"v":9897},{"d":"2008-03-25","o":96.84,"h":122.4,"l":95.04,"c":116.64,"v":19061},{"d":"2008-03-26","o":118.8,"h":120.6,"l":111.6,"c":117.72,"v":7331},{"d":"2008-03-27","o":118.44,"h":143.64,"l":118.44,"c":141.12,"v":15183},{"d":"2008-03-28","o":140.4,"h":181.8,"l":138.96,"c":168.48,"v":49506},{"d":"2008-03-31","o":169.92,"h":172.8,"l":144.36,"c":164.16,"v":16753},{"d":"2008-04-01","o":167.04,"h":168.84,"l":154.8,"c":155.88,"v":6389},{"d":"2008-04-02","o":155.52,"h":157.32,"l":146.52,"c":152.64,"v":6144},{"d":"2008-04-03","o":150.12,"h":164.16,"l":148.32,"c":154.8,"v":7900},{"d":"2008-04-04","o":156.24,"h":158.04,"l":151.56,"c":154.08,"v":1292},{"d":"2008-04-07","o":157.32,"h":159.84,"l":154.08,"c":156.24,"v":2211},{"d":"2008-04-08","o":154.08,"h":156.24,"l":149.4,"c":154.8,"v":1381},{"d":"2008-04-09","o":151.2,"h":155.52,"l":149.04,"c":151.92,"v":2150},{"d":"2008-04-10","o":153.72,"h":154.08,"l":144,"c":154.08,"v":2375},{"d":"2008-04-11","o":153.72,"h":153.72,"l":144.36,"c":152.28,"v":1294},{"d":"2008-04-14","o":149.76,"h":149.76,"l":144.72,"c":148.32,"v":1483},{"d":"2008-04-15","o":144.72,"h":149.4,"l":144,"c":149.04,"v":1092},{"d":"2008-04-16","o":149.4,"h":149.4,"l":144,"c":147.24,"v":1581},{"d":"2008-04-17","o":145.8,"h":147.6,"l":144,"c":147.24,"v":1872},{"d":"2008-04-18","o":148.68,"h":148.68,"l":143.28,"c":145.8,"v":933},{"d":"2008-04-21","o":145.8,"h":145.8,"l":142.2,"c":144,"v":1133},{"d":"2008-04-22","o":142.2,"h":143.64,"l":137.16,"c":142.56,"v":2156},{"d":"2008-04-23","o":141.84,"h":141.84,"l":136.8,"c":140.76,"v":1586},{"d":"2008-04-24","o":140.4,"h":141.48,"l":128.16,"c":134.64,"v":2836},{"d":"2008-04-25","o":133.2,"h":137.52,"l":132.48,"c":136.08,"v":2358},{"d":"2008-04-28","o":135,"h":135,"l":128.52,"c":129.96,"v":1694},{"d":"2008-04-29","o":129.6,"h":133.56,"l":129.6,"c":133.2,"v":764},{"d":"2008-04-30","o":131.76,"h":141.84,"l":126.72,"c":141.84,"v":2397},{"d":"2008-05-01","o":133.2,"h":133.2,"l":127.08,"c":131.76,"v":1056},{"d":"2008-05-02","o":131.4,"h":131.4,"l":127.08,"c":129.96,"v":561},{"d":"2008-05-05","o":130.32,"h":133.2,"l":127.08,"c":133.2,"v":1472},{"d":"2008-05-06","o":133.2,"h":133.2,"l":129.6,"c":132.12,"v":947},{"d":"2008-05-07","o":131.4,"h":132.48,"l":128.88,"c":130.32,"v":742},{"d":"2008-05-08","o":132.12,"h":132.12,"l":126.36,"c":128.52,"v":772},{"d":"2008-05-09","o":129.24,"h":129.24,"l":126,"c":128.16,"v":628},{"d":"2008-05-12","o":129.6,"h":131.04,"l":126,"c":130.32,"v":1458},{"d":"2008-05-13","o":129.24,"h":133.2,"l":127.8,"c":132.12,"v":1769},{"d":"2008-05-14","o":130.68,"h":133.2,"l":129.6,"c":133.2,"v":1089},{"d":"2008-05-15","o":131.4,"h":143.28,"l":131.04,"c":143.28,"v":3000},{"d":"2008-05-16","o":144,"h":151.56,"l":141.48,"c":151.56,"v":5419},{"d":"2008-05-19","o":152.28,"h":152.28,"l":145.08,"c":148.32,"v":4928},{"d":"2008-05-20","o":146.88,"h":149.04,"l":141.12,"c":144.72,"v":1806},{"d":"2008-05-21","o":143.28,"h":146.16,"l":140.04,"c":144.72,"v":1078},{"d":"2008-05-22","o":144,"h":145.8,"l":140.4,"c":145.8,"v":761},{"d":"2008-05-23","o":141.48,"h":146.16,"l":141.48,"c":146.16,"v":678},{"d":"2008-05-27","o":146.88,"h":162,"l":142.2,"c":145.44,"v":1428},{"d":"2008-05-28","o":144.72,"h":145.8,"l":141.48,"c":145.08,"v":1472},{"d":"2008-05-29","o":145.8,"h":148.32,"l":144,"c":145.8,"v":2114},{"d":"2008-05-30","o":145.08,"h":145.8,"l":143.64,"c":143.64,"v":689},{"d":"2008-06-02","o":144,"h":144.36,"l":142.56,"c":143.64,"v":1750},{"d":"2008-06-03","o":142.56,"h":143.64,"l":139.32,"c":140.4,"v":1233},{"d":"2008-06-04","o":138.96,"h":149.4,"l":138.96,"c":147.96,"v":1183},{"d":"2008-06-05","o":146.52,"h":147.6,"l":144,"c":146.16,"v":881},{"d":"2008-06-06","o":146.16,"h":146.52,"l":139.32,"c":145.08,"v":642},{"d":"2008-06-09","o":145.08,"h":151.56,"l":143.64,"c":151.56,"v":956},{"d":"2008-06-10","o":164.16,"h":165.6,"l":149.4,"c":154.08,"v":7947},{"d":"2008-06-11","o":155.16,"h":167.76,"l":155.16,"c":166.68,"v":7333},{"d":"2008-06-12","o":168.12,"h":177.84,"l":168.12,"c":172.8,"v":5236},{"d":"2008-06-13","o":175.68,"h":210.6,"l":169.2,"c":192.96,"v":11850},{"d":"2008-06-16","o":191.52,"h":200.16,"l":168.84,"c":177.48,"v":7356},{"d":"2008-06-17","o":180,"h":197.28,"l":177.48,"c":191.52,"v":3561},{"d":"2008-06-18","o":194.04,"h":207.36,"l":194.04,"c":197.64,"v":8394},{"d":"2008-06-19","o":198,"h":205.92,"l":194.76,"c":198,"v":2339},{"d":"2008-06-20","o":196.2,"h":201.24,"l":194.04,"c":198,"v":2517},{"d":"2008-06-23","o":196.92,"h":201.6,"l":191.52,"c":193.68,"v":1858},{"d":"2008-06-24","o":194.4,"h":203.4,"l":194.4,"c":196.92,"v":2931},{"d":"2008-06-25","o":198,"h":198,"l":195.48,"c":196.56,"v":1161},{"d":"2008-06-26","o":194.76,"h":195.48,"l":181.8,"c":186.12,"v":2758},{"d":"2008-06-27","o":184.68,"h":187.92,"l":144.36,"c":148.32,"v":18425},{"d":"2008-06-30","o":154.8,"h":172.8,"l":154.8,"c":170.64,"v":4631},{"d":"2008-07-01","o":166.32,"h":167.04,"l":162.36,"c":167.04,"v":1331},{"d":"2008-07-02","o":168.48,"h":168.48,"l":158.4,"c":162.72,"v":1808},{"d":"2008-07-03","o":161.64,"h":163.44,"l":155.88,"c":158.04,"v":1097},{"d":"2008-07-07","o":158.04,"h":160.2,"l":153,"c":159.84,"v":1586},{"d":"2008-07-08","o":156.96,"h":156.96,"l":151.56,"c":153,"v":644},{"d":"2008-07-09","o":152.64,"h":158.4,"l":152.64,"c":155.52,"v":664},{"d":"2008-07-10","o":159.48,"h":160.2,"l":155.52,"c":159.48,"v":1256},{"d":"2008-07-11","o":156.6,"h":160.56,"l":156.6,"c":160.56,"v":386},{"d":"2008-07-14","o":160.56,"h":160.56,"l":155.16,"c":159.12,"v":669},{"d":"2008-07-15","o":160.2,"h":160.2,"l":149.04,"c":154.8,"v":536},{"d":"2008-07-16","o":152.64,"h":168.48,"l":152.64,"c":162.72,"v":1931},{"d":"2008-07-17","o":164.52,"h":167.4,"l":164.16,"c":166.68,"v":900},{"d":"2008-07-18","o":170.64,"h":178.92,"l":160.56,"c":176.4,"v":2378},{"d":"2008-07-21","o":174.96,"h":183.6,"l":169.2,"c":174.96,"v":3789},{"d":"2008-07-22","o":174.24,"h":184.68,"l":171,"c":184.68,"v":1439},{"d":"2008-07-23","o":186.48,"h":187.56,"l":181.8,"c":185.4,"v":2406},{"d":"2008-07-24","o":188.64,"h":188.64,"l":180.36,"c":184.32,"v":1592},{"d":"2008-07-25","o":191.16,"h":196.2,"l":185.4,"c":193.68,"v":2569},{"d":"2008-07-28","o":197.28,"h":203.04,"l":193.68,"c":199.44,"v":6883},{"d":"2008-07-29","o":201.24,"h":201.24,"l":196.92,"c":199.44,"v":3353},{"d":"2008-07-30","o":200.88,"h":200.88,"l":194.4,"c":199.44,"v":1514},{"d":"2008-07-31","o":196.92,"h":203.4,"l":193.68,"c":201.96,"v":2194},{"d":"2008-08-01","o":196.2,"h":205.2,"l":196.2,"c":204.84,"v":1469},{"d":"2008-08-04","o":203.04,"h":206.64,"l":197.64,"c":202.32,"v":2194},{"d":"2008-08-05","o":205.2,"h":205.2,"l":198.36,"c":204.48,"v":2242},{"d":"2008-08-06","o":208.08,"h":208.44,"l":199.08,"c":201.24,"v":3694},{"d":"2008-08-07","o":198.72,"h":205.2,"l":198.72,"c":201.96,"v":3011},{"d":"2008-08-08","o":202.68,"h":204.48,"l":199.8,"c":203.04,"v":1328},{"d":"2008-08-11","o":206.28,"h":206.28,"l":194.4,"c":198,"v":3200},{"d":"2008-08-12","o":198,"h":201.24,"l":190.8,"c":190.8,"v":3436},{"d":"2008-08-13","o":190.8,"h":191.88,"l":182.52,"c":184.32,"v":2908},{"d":"2008-08-14","o":187.2,"h":190.44,"l":182.16,"c":187.56,"v":2614},{"d":"2008-08-15","o":187.56,"h":188.64,"l":185.4,"c":187.56,"v":750},{"d":"2008-08-18","o":189,"h":189,"l":184.68,"c":185.4,"v":3625},{"d":"2008-08-19","o":185.76,"h":189,"l":184.32,"c":187.2,"v":2131},{"d":"2008-08-20","o":185.4,"h":188.64,"l":183.6,"c":185.4,"v":1267},{"d":"2008-08-21","o":181.8,"h":185.04,"l":180.72,"c":185.04,"v":1656},{"d":"2008-08-22","o":184.32,"h":197.64,"l":183.6,"c":196.56,"v":1344},{"d":"2008-08-25","o":196.56,"h":197.64,"l":182.52,"c":185.04,"v":2194},{"d":"2008-08-26","o":182.88,"h":190.8,"l":182.52,"c":185.4,"v":1050},{"d":"2008-08-27","o":185.4,"h":191.88,"l":184.68,"c":187.2,"v":581},{"d":"2008-08-28","o":186.48,"h":189.72,"l":183.96,"c":184.68,"v":2211},{"d":"2008-08-29","o":184.68,"h":190.44,"l":182.88,"c":186.12,"v":1175},{"d":"2008-09-02","o":185.76,"h":187.92,"l":180,"c":182.16,"v":1389},{"d":"2008-09-03","o":182.16,"h":182.16,"l":179.64,"c":181.8,"v":1322},{"d":"2008-09-04","o":182.16,"h":182.52,"l":170.64,"c":173.52,"v":1831},{"d":"2008-09-05","o":171,"h":171.72,"l":168.48,"c":171.36,"v":711},{"d":"2008-09-08","o":171.36,"h":178.2,"l":166.68,"c":167.04,"v":2481},{"d":"2008-09-09","o":169.2,"h":169.2,"l":159.84,"c":162,"v":1450},{"d":"2008-09-10","o":159.84,"h":169.92,"l":151.56,"c":153,"v":4394},{"d":"2008-09-11","o":150.12,"h":153,"l":146.88,"c":149.04,"v":1800},{"d":"2008-09-12","o":149.4,"h":151.56,"l":120.24,"c":144.36,"v":4636},{"d":"2008-09-15","o":117.36,"h":137.52,"l":117.36,"c":129.6,"v":4278},{"d":"2008-09-16","o":121.68,"h":127.8,"l":119.88,"c":127.44,"v":2022},{"d":"2008-09-17","o":127.8,"h":127.8,"l":120.96,"c":126.72,"v":1228},{"d":"2008-09-18","o":122.76,"h":135.72,"l":118.8,"c":133.2,"v":1433},{"d":"2008-09-19","o":149.04,"h":150.12,"l":133.2,"c":147.6,"v":1747},{"d":"2008-09-22","o":147.6,"h":147.6,"l":137.52,"c":141.84,"v":614},{"d":"2008-09-23","o":140.04,"h":153,"l":137.52,"c":144.72,"v":1289},{"d":"2008-09-24","o":146.52,"h":146.52,"l":135,"c":138.24,"v":928},{"d":"2008-09-25","o":131.76,"h":147.6,"l":126,"c":146.16,"v":2417},{"d":"2008-09-26","o":145.8,"h":157.68,"l":145.44,"c":157.32,"v":2533},{"d":"2008-09-29","o":153.72,"h":198,"l":148.32,"c":183.6,"v":9572},{"d":"2008-09-30","o":183.6,"h":183.6,"l":169.56,"c":176.04,"v":1842},{"d":"2008-10-01","o":169.92,"h":174.6,"l":155.88,"c":164.52,"v":1322},{"d":"2008-10-02","o":159.84,"h":159.84,"l":146.16,"c":151.2,"v":1511},{"d":"2008-10-03","o":151.2,"h":156.96,"l":147.6,"c":151.92,"v":1219},{"d":"2008-10-06","o":144,"h":150.84,"l":136.44,"c":144,"v":1739},{"d":"2008-10-07","o":142.2,"h":144.72,"l":136.44,"c":141.48,"v":675},{"d":"2008-10-08","o":138.24,"h":140.4,"l":130.32,"c":140.4,"v":2256},{"d":"2008-10-09","o":138.96,"h":138.96,"l":130.68,"c":132.12,"v":475},{"d":"2008-10-10","o":128.88,"h":128.88,"l":97.92,"c":113.4,"v":4586},{"d":"2008-10-13","o":122.4,"h":134.64,"l":122.4,"c":134.64,"v":1986},{"d":"2008-10-14","o":136.08,"h":138.6,"l":126,"c":130.68,"v":806},{"d":"2008-10-15","o":126,"h":126.72,"l":108.36,"c":110.16,"v":1978},{"d":"2008-10-16","o":115.92,"h":115.92,"l":108.36,"c":114.12,"v":717},{"d":"2008-10-17","o":109.8,"h":140.04,"l":101.88,"c":118.44,"v":1647},{"d":"2008-10-20","o":123.12,"h":123.48,"l":116.64,"c":122.4,"v":742},{"d":"2008-10-21","o":124.56,"h":125.28,"l":121.68,"c":123.84,"v":408},{"d":"2008-10-22","o":120.96,"h":123.84,"l":115.2,"c":116.64,"v":3556},{"d":"2008-10-23","o":118.08,"h":124.2,"l":109.08,"c":113.76,"v":1286},{"d":"2008-10-24","o":106.56,"h":111.96,"l":102.96,"c":108.36,"v":1333},{"d":"2008-10-27","o":108,"h":109.08,"l":96.48,"c":109.08,"v":4542},{"d":"2008-10-28","o":122.04,"h":122.04,"l":108,"c":115.92,"v":1872},{"d":"2008-10-29","o":113.04,"h":114.84,"l":110.16,"c":114.84,"v":1258},{"d":"2008-10-30","o":114.48,"h":114.84,"l":113.76,"c":114.84,"v":1178},{"d":"2008-10-31","o":115.2,"h":117,"l":114.12,"c":116.28,"v":747},{"d":"2008-11-03","o":117,"h":118.44,"l":113.76,"c":115.56,"v":675},{"d":"2008-11-04","o":114.84,"h":119.52,"l":110.52,"c":111.6,"v":1228},{"d":"2008-11-05","o":111.6,"h":113.76,"l":109.8,"c":110.52,"v":1161},{"d":"2008-11-06","o":108,"h":113.04,"l":108,"c":108.36,"v":811},{"d":"2008-11-07","o":109.8,"h":109.8,"l":103.32,"c":104.04,"v":764},{"d":"2008-11-10","o":104.4,"h":111.6,"l":97.56,"c":102.96,"v":1556},{"d":"2008-11-11","o":105.12,"h":105.12,"l":90,"c":95.04,"v":1036},{"d":"2008-11-12","o":95.04,"h":95.04,"l":79.2,"c":81.36,"v":4219},{"d":"2008-11-13","o":84.6,"h":84.6,"l":68.76,"c":72,"v":4578},{"d":"2008-11-14","o":73.44,"h":74.88,"l":66.96,"c":73.8,"v":2247},{"d":"2008-11-17","o":72,"h":72,"l":57.6,"c":72,"v":3833},{"d":"2008-11-18","o":72,"h":72,"l":65.88,"c":68.04,"v":4483},{"d":"2008-11-19","o":67.68,"h":67.68,"l":61.56,"c":63,"v":1511},{"d":"2008-11-20","o":61.56,"h":61.56,"l":50.4,"c":52.2,"v":3078},{"d":"2008-11-21","o":51.12,"h":55.8,"l":48.24,"c":55.8,"v":1469},{"d":"2008-11-24","o":57.6,"h":60.48,"l":56.16,"c":58.68,"v":2167},{"d":"2008-11-25","o":61.2,"h":61.92,"l":59.4,"c":59.4,"v":808},{"d":"2008-11-26","o":59.4,"h":61.2,"l":58.68,"c":61.2,"v":769},{"d":"2008-11-28","o":64.08,"h":64.8,"l":63,"c":64.44,"v":806},{"d":"2008-12-01","o":65.52,"h":65.52,"l":54,"c":56.88,"v":2264},{"d":"2008-12-02","o":59.76,"h":59.76,"l":55.08,"c":55.8,"v":506},{"d":"2008-12-03","o":54.72,"h":55.8,"l":54.72,"c":55.44,"v":328},{"d":"2008-12-04","o":57.6,"h":60.84,"l":57.6,"c":59.04,"v":1175},{"d":"2008-12-05","o":60.12,"h":60.12,"l":58.68,"c":60.12,"v":508},{"d":"2008-12-08","o":60.12,"h":63,"l":57.6,"c":61.56,"v":794},{"d":"2008-12-09","o":61.92,"h":61.92,"l":57.6,"c":60.84,"v":1036},{"d":"2008-12-10","o":60.84,"h":61.92,"l":59.4,"c":61.2,"v":1886},{"d":"2008-12-11","o":61.2,"h":61.2,"l":55.44,"c":57.24,"v":1261},{"d":"2008-12-12","o":56.88,"h":56.88,"l":54.72,"c":56.88,"v":522},{"d":"2008-12-15","o":56.16,"h":56.16,"l":48.96,"c":52.56,"v":1711},{"d":"2008-12-16","o":52.56,"h":52.56,"l":48.24,"c":49.68,"v":1644},{"d":"2008-12-17","o":49.32,"h":53.64,"l":47.16,"c":52.92,"v":1800},{"d":"2008-12-18","o":50.76,"h":54.72,"l":50.76,"c":54,"v":2467},{"d":"2008-12-19","o":54,"h":60.84,"l":52.92,"c":53.28,"v":2225},{"d":"2008-12-22","o":52.2,"h":52.56,"l":47.88,"c":51.48,"v":1100},{"d":"2008-12-23","o":57.96,"h":57.96,"l":49.32,"c":52.2,"v":2392},{"d":"2008-12-24","o":51.48,"h":51.48,"l":46.8,"c":48.96,"v":1417},{"d":"2008-12-26","o":48.24,"h":50.04,"l":46.8,"c":50.04,"v":289},{"d":"2008-12-29","o":48.24,"h":48.24,"l":39.24,"c":41.76,"v":5772},{"d":"2008-12-30","o":43.92,"h":43.92,"l":29.16,"c":30.6,"v":26200},{"d":"2008-12-31","o":35.64,"h":37.44,"l":32.4,"c":36,"v":7228},{"d":"2009-01-02","o":38.52,"h":42.84,"l":37.08,"c":42.48,"v":6292},{"d":"2009-01-05","o":45,"h":48.6,"l":43.56,"c":45.36,"v":8839},{"d":"2009-01-06","o":48.96,"h":49.68,"l":45.36,"c":48.24,"v":3531},{"d":"2009-01-07","o":46.08,"h":55.8,"l":45,"c":55.44,"v":5025},{"d":"2009-01-08","o":54,"h":55.8,"l":54,"c":54.36,"v":1497},{"d":"2009-01-09","o":52.2,"h":55.44,"l":52.2,"c":54.36,"v":1169},{"d":"2009-01-12","o":56.52,"h":56.52,"l":54,"c":54.36,"v":1286},{"d":"2009-01-13","o":52.92,"h":57.6,"l":52.92,"c":55.8,"v":892},{"d":"2009-01-14","o":54,"h":55.44,"l":54,"c":54,"v":558},{"d":"2009-01-15","o":54,"h":55.08,"l":51.84,"c":55.08,"v":1069},{"d":"2009-01-16","o":55.44,"h":57.24,"l":55.44,"c":57.24,"v":503},{"d":"2009-01-20","o":57.6,"h":59.04,"l":56.52,"c":57.96,"v":1369},{"d":"2009-01-21","o":61.2,"h":61.2,"l":57.24,"c":60.12,"v":1739},{"d":"2009-01-22","o":61.2,"h":61.2,"l":59.4,"c":60.12,"v":456},{"d":"2009-01-23","o":61.2,"h":61.2,"l":59.4,"c":59.76,"v":603},{"d":"2009-01-26","o":60.12,"h":60.12,"l":59.04,"c":59.76,"v":217},{"d":"2009-01-27","o":58.32,"h":60.12,"l":58.32,"c":60.12,"v":939},{"d":"2009-01-28","o":60.84,"h":61.2,"l":58.68,"c":59.76,"v":308},{"d":"2009-01-29","o":60.84,"h":60.84,"l":54,"c":57.6,"v":1392},{"d":"2009-01-30","o":56.52,"h":57.6,"l":54.36,"c":57.6,"v":953},{"d":"2009-02-02","o":54.72,"h":57.24,"l":51.84,"c":54.36,"v":406},{"d":"2009-02-03","o":54,"h":57.6,"l":53.64,"c":56.16,"v":231},{"d":"2009-02-04","o":55.44,"h":55.44,"l":52.56,"c":55.08,"v":164},{"d":"2009-02-05","o":53.28,"h":61.2,"l":53.28,"c":61.2,"v":1822},{"d":"2009-02-06","o":61.2,"h":66.24,"l":60.48,"c":64.8,"v":1925},{"d":"2009-02-09","o":66.96,"h":83.88,"l":66.6,"c":77.4,"v":4239},{"d":"2009-02-10","o":77.4,"h":82.8,"l":77.4,"c":80.64,"v":1553},{"d":"2009-02-11","o":80.64,"h":80.64,"l":69.84,"c":74.88,"v":1297},{"d":"2009-02-12","o":75.24,"h":77.04,"l":72,"c":76.32,"v":1158},{"d":"2009-02-13","o":78.84,"h":79.2,"l":75.6,"c":76.32,"v":439},{"d":"2009-02-17","o":79.2,"h":79.2,"l":76.68,"c":77.4,"v":950},{"d":"2009-02-18","o":77.4,"h":77.4,"l":73.8,"c":75.6,"v":269},{"d":"2009-02-19","o":75.96,"h":75.96,"l":67.32,"c":71.64,"v":433},{"d":"2009-02-20","o":70.92,"h":70.92,"l":63.72,"c":69.12,"v":503},{"d":"2009-02-23","o":67.32,"h":67.32,"l":58.68,"c":59.04,"v":1622},{"d":"2009-02-24","o":57.24,"h":58.32,"l":56.88,"c":58.32,"v":714},{"d":"2009-02-25","o":56.88,"h":57.24,"l":54.36,"c":55.08,"v":350},{"d":"2009-02-26","o":55.08,"h":58.68,"l":54,"c":54.72,"v":1119},{"d":"2009-02-27","o":54,"h":54.36,"l":49.68,"c":50.4,"v":1156},{"d":"2009-03-02","o":53.64,"h":53.64,"l":45,"c":46.44,"v":411},{"d":"2009-03-03","o":48.96,"h":48.96,"l":42.48,"c":47.16,"v":1169},{"d":"2009-03-04","o":47.88,"h":49.32,"l":47.16,"c":48.96,"v":514},{"d":"2009-03-05","o":52.2,"h":52.2,"l":47.16,"c":47.88,"v":1100},{"d":"2009-03-06","o":49.68,"h":49.68,"l":45,"c":46.44,"v":389},{"d":"2009-03-09","o":46.08,"h":46.08,"l":43.56,"c":44.64,"v":892},{"d":"2009-03-10","o":43.56,"h":45.36,"l":43.56,"c":45.36,"v":1036},{"d":"2009-03-11","o":46.8,"h":46.8,"l":45,"c":45,"v":375},{"d":"2009-03-12","o":45,"h":45.72,"l":43.56,"c":45.36,"v":519},{"d":"2009-03-13","o":44.28,"h":45.72,"l":43.2,"c":45.72,"v":750},{"d":"2009-03-16","o":47.52,"h":49.68,"l":45.36,"c":45.72,"v":772},{"d":"2009-03-17","o":50.4,"h":50.4,"l":44.64,"c":44.64,"v":839},{"d":"2009-03-18","o":46.08,"h":48.96,"l":42.48,"c":42.84,"v":950},{"d":"2009-03-19","o":42.84,"h":42.84,"l":40.68,"c":41.04,"v":4361},{"d":"2009-03-20","o":42.48,"h":42.48,"l":41.04,"c":41.4,"v":561},{"d":"2009-03-23","o":41.76,"h":42.84,"l":41.04,"c":42.48,"v":2125},{"d":"2009-03-24","o":43.2,"h":48.24,"l":41.76,"c":42.84,"v":1739},{"d":"2009-03-25","o":43.56,"h":45.36,"l":41.04,"c":41.4,"v":1358},{"d":"2009-03-26","o":42.84,"h":43.56,"l":41.04,"c":43.56,"v":5828},{"d":"2009-03-27","o":43.2,"h":48.24,"l":42.48,"c":48.24,"v":1278},{"d":"2009-03-30","o":48.24,"h":48.24,"l":45,"c":46.08,"v":561},{"d":"2009-03-31","o":49.68,"h":49.68,"l":46.8,"c":47.52,"v":700},{"d":"2009-04-01","o":46.8,"h":47.88,"l":46.8,"c":46.8,"v":175},{"d":"2009-04-02","o":46.8,"h":48.6,"l":46.8,"c":48.24,"v":542},{"d":"2009-04-03","o":48.6,"h":50.4,"l":47.16,"c":50.4,"v":1761},{"d":"2009-04-06","o":51.48,"h":56.16,"l":51.48,"c":54.72,"v":1678},{"d":"2009-04-07","o":54.72,"h":57.24,"l":54,"c":57.24,"v":1211},{"d":"2009-04-08","o":59.04,"h":59.4,"l":57.6,"c":59.4,"v":933},{"d":"2009-04-09","o":61.2,"h":66.6,"l":60.84,"c":64.44,"v":850},{"d":"2009-04-13","o":63.36,"h":66.96,"l":63,"c":66.96,"v":1053},{"d":"2009-04-14","o":67.68,"h":77.04,"l":67.68,"c":74.88,"v":3197},{"d":"2009-04-15","o":73.8,"h":77.4,"l":73.8,"c":77.4,"v":1800},{"d":"2009-04-16","o":69.84,"h":74.88,"l":64.8,"c":72,"v":1264},{"d":"2009-04-17","o":72,"h":77.04,"l":72,"c":77.04,"v":706},{"d":"2009-04-20","o":77.4,"h":77.4,"l":69.12,"c":71.28,"v":2194},{"d":"2009-04-21","o":73.08,"h":73.08,"l":63,"c":64.44,"v":2386},{"d":"2009-04-22","o":66.6,"h":71.28,"l":64.44,"c":70.56,"v":1000},{"d":"2009-04-23","o":73.44,"h":73.44,"l":67.68,"c":71.64,"v":1169},{"d":"2009-04-24","o":70.92,"h":70.92,"l":66.96,"c":68.04,"v":461},{"d":"2009-04-27","o":68.4,"h":73.8,"l":68.4,"c":73.8,"v":1828},{"d":"2009-04-28","o":74.88,"h":77.4,"l":74.88,"c":77.4,"v":1053},{"d":"2009-04-29","o":77.4,"h":77.4,"l":68.76,"c":76.32,"v":1611},{"d":"2009-04-30","o":77.4,"h":77.4,"l":71.64,"c":75.24,"v":1106},{"d":"2009-05-01","o":74.88,"h":74.88,"l":71.28,"c":74.52,"v":267},{"d":"2009-05-04","o":72.72,"h":75.6,"l":70.92,"c":73.08,"v":994},{"d":"2009-05-05","o":74.52,"h":75.6,"l":72,"c":75.24,"v":656},{"d":"2009-05-06","o":73.8,"h":75.6,"l":61.2,"c":75.24,"v":1400},{"d":"2009-05-07","o":74.16,"h":75.24,"l":72,"c":74.16,"v":547},{"d":"2009-05-08","o":74.16,"h":75.6,"l":70.2,"c":75.6,"v":1658},{"d":"2009-05-11","o":68.04,"h":82.44,"l":68.04,"c":71.28,"v":3803},{"d":"2009-05-12","o":70.92,"h":75.6,"l":69.84,"c":75.6,"v":1875},{"d":"2009-05-13","o":75.6,"h":75.6,"l":70.56,"c":70.56,"v":1297},{"d":"2009-05-14","o":73.08,"h":73.08,"l":70.2,"c":72.36,"v":753},{"d":"2009-05-15","o":74.52,"h":74.88,"l":70.2,"c":73.8,"v":375},{"d":"2009-05-18","o":72,"h":73.8,"l":70.92,"c":73.8,"v":647},{"d":"2009-05-19","o":75.6,"h":75.6,"l":70.92,"c":72.72,"v":644},{"d":"2009-05-20","o":71.28,"h":81,"l":71.28,"c":75.6,"v":2072},{"d":"2009-05-21","o":75.6,"h":75.6,"l":72.36,"c":75.6,"v":483},{"d":"2009-05-22","o":74.16,"h":75.6,"l":71.64,"c":75.6,"v":356},{"d":"2009-05-26","o":73.8,"h":74.52,"l":71.28,"c":74.52,"v":1408},{"d":"2009-05-27","o":72,"h":73.44,"l":72,"c":73.44,"v":669},{"d":"2009-05-28","o":73.8,"h":73.8,"l":72,"c":72,"v":467},{"d":"2009-05-29","o":72,"h":75.6,"l":71.28,"c":75.6,"v":692},{"d":"2009-06-01","o":75.6,"h":78.48,"l":72.36,"c":78.48,"v":903},{"d":"2009-06-02","o":73.8,"h":95.4,"l":72.72,"c":90,"v":13003},{"d":"2009-06-03","o":93.6,"h":93.6,"l":84.6,"c":93.24,"v":1811},{"d":"2009-06-04","o":96.12,"h":96.12,"l":82.44,"c":83.52,"v":2567},{"d":"2009-06-05","o":82.8,"h":88.2,"l":82.8,"c":86.76,"v":997},{"d":"2009-06-08","o":86.4,"h":86.4,"l":79.2,"c":83.52,"v":1078},{"d":"2009-06-09","o":87.48,"h":87.84,"l":80.64,"c":81.72,"v":1411},{"d":"2009-06-10","o":79.2,"h":82.44,"l":79.2,"c":82.44,"v":636},{"d":"2009-06-11","o":82.44,"h":84.24,"l":82.44,"c":84.24,"v":519},{"d":"2009-06-12","o":83.88,"h":83.88,"l":79.92,"c":83.16,"v":792},{"d":"2009-06-15","o":83.16,"h":86.4,"l":83.16,"c":86.4,"v":858},{"d":"2009-06-16","o":86.4,"h":89.64,"l":86.4,"c":89.64,"v":2661},{"d":"2009-06-17","o":91.8,"h":92.52,"l":77.76,"c":86.76,"v":3317},{"d":"2009-06-18","o":86.4,"h":86.4,"l":81.72,"c":85.32,"v":756},{"d":"2009-06-19","o":82.8,"h":83.52,"l":77.76,"c":81,"v":2292},{"d":"2009-06-22","o":79.92,"h":80.64,"l":72,"c":73.8,"v":2542},{"d":"2009-06-23","o":71.64,"h":75.6,"l":68.04,"c":70.92,"v":1503},{"d":"2009-06-24","o":79.2,"h":84.6,"l":70.2,"c":72,"v":2392},{"d":"2009-06-25","o":68.04,"h":70.92,"l":66.6,"c":70.92,"v":1028},{"d":"2009-06-26","o":76.68,"h":76.68,"l":71.28,"c":75.96,"v":1639},{"d":"2009-06-29","o":73.8,"h":77.4,"l":72,"c":77.4,"v":2072},{"d":"2009-06-30","o":82.8,"h":82.8,"l":71.64,"c":72,"v":4453},{"d":"2009-07-01","o":72,"h":72,"l":66.96,"c":68.4,"v":2667},{"d":"2009-07-02","o":68.4,"h":68.4,"l":66.6,"c":68.4,"v":2294},{"d":"2009-07-06","o":64.8,"h":65.52,"l":63,"c":64.8,"v":1503},{"d":"2009-07-07","o":64.8,"h":65.88,"l":63,"c":65.88,"v":1686},{"d":"2009-07-08","o":63.36,"h":63.72,"l":61.2,"c":62.28,"v":978},{"d":"2009-07-09","o":65.16,"h":65.16,"l":54,"c":55.08,"v":7242},{"d":"2009-07-10","o":55.08,"h":60.48,"l":52.2,"c":55.44,"v":4444},{"d":"2009-07-13","o":56.16,"h":56.52,"l":52.92,"c":54,"v":2042},{"d":"2009-07-14","o":54,"h":55.8,"l":52.92,"c":54.36,"v":736},{"d":"2009-07-15","o":54,"h":55.44,"l":52.2,"c":55.44,"v":3267},{"d":"2009-07-16","o":54,"h":64.8,"l":54,"c":55.8,"v":2031},{"d":"2009-07-17","o":55.8,"h":59.4,"l":55.8,"c":58.32,"v":3092},{"d":"2009-07-20","o":58.68,"h":59.76,"l":57.96,"c":58.68,"v":561},{"d":"2009-07-21","o":58.68,"h":60.84,"l":54.72,"c":58.68,"v":1953},{"d":"2009-07-22","o":59.04,"h":64.44,"l":58.68,"c":61.56,"v":3903},{"d":"2009-07-23","o":63.36,"h":64.44,"l":59.04,"c":59.04,"v":2406},{"d":"2009-07-24","o":64.8,"h":64.8,"l":57.96,"c":60.48,"v":3742},{"d":"2009-07-27","o":59.4,"h":62.64,"l":58.68,"c":61.2,"v":3114},{"d":"2009-07-28","o":63,"h":64.8,"l":63,"c":64.08,"v":2228},{"d":"2009-07-29","o":66.24,"h":66.6,"l":62.28,"c":66.6,"v":1864},{"d":"2009-07-30","o":66.6,"h":66.6,"l":65.16,"c":66.6,"v":1053},{"d":"2009-07-31","o":66.6,"h":66.6,"l":65.16,"c":65.88,"v":1164},{"d":"2009-08-03","o":65.88,"h":65.88,"l":63.72,"c":65.16,"v":850},{"d":"2009-08-04","o":66.6,"h":66.6,"l":62.28,"c":64.8,"v":972},{"d":"2009-08-05","o":65.88,"h":65.88,"l":63,"c":65.16,"v":1081},{"d":"2009-08-06","o":66.6,"h":68.4,"l":61.92,"c":61.92,"v":1306},{"d":"2009-08-07","o":61.92,"h":65.52,"l":61.92,"c":65.52,"v":1294},{"d":"2009-08-10","o":66.6,"h":66.6,"l":63,"c":63.36,"v":1619},{"d":"2009-08-11","o":63,"h":65.52,"l":61.92,"c":65.52,"v":1575},{"d":"2009-08-12","o":64.08,"h":64.8,"l":61.92,"c":64.08,"v":1722},{"d":"2009-08-13","o":83.52,"h":97.2,"l":68.76,"c":74.16,"v":159131},{"d":"2009-08-14","o":72.72,"h":75.24,"l":68.4,"c":70.56,"v":27111},{"d":"2009-08-17","o":83.88,"h":90,"l":74.16,"c":75.6,"v":200303},{"d":"2009-08-18","o":78.12,"h":78.84,"l":72,"c":73.44,"v":54528},{"d":"2009-08-19","o":72,"h":72.36,"l":64.8,"c":70.2,"v":33025},{"d":"2009-08-20","o":70.56,"h":73.08,"l":68.4,"c":70.56,"v":16778},{"d":"2009-08-21","o":71.64,"h":71.64,"l":66.96,"c":68.76,"v":16669},{"d":"2009-08-24","o":66.6,"h":72.72,"l":64.8,"c":70.56,"v":27519},{"d":"2009-08-25","o":70.56,"h":71.64,"l":66.6,"c":69.48,"v":15656},{"d":"2009-08-26","o":69.84,"h":70.92,"l":67.68,"c":69.48,"v":10283},{"d":"2009-08-27","o":70.2,"h":70.2,"l":66.6,"c":69.12,"v":8603},{"d":"2009-08-28","o":64.8,"h":69.12,"l":64.8,"c":66.6,"v":8258},{"d":"2009-08-31","o":66.6,"h":69.48,"l":64.8,"c":69.48,"v":11164},{"d":"2009-09-01","o":69.48,"h":73.8,"l":65.52,"c":69.48,"v":21847},{"d":"2009-09-02","o":68.04,"h":68.04,"l":65.52,"c":67.32,"v":5794},{"d":"2009-09-03","o":66.6,"h":68.04,"l":65.16,"c":67.32,"v":3258},{"d":"2009-09-04","o":66.24,"h":68.4,"l":65.88,"c":68.4,"v":3769},{"d":"2009-09-08","o":68.4,"h":69.12,"l":65.16,"c":66.96,"v":9194},{"d":"2009-09-09","o":68.04,"h":68.04,"l":65.88,"c":66.96,"v":5386},{"d":"2009-09-10","o":67.32,"h":67.68,"l":66.96,"c":67.68,"v":6128},{"d":"2009-09-11","o":68.04,"h":69.48,"l":66.96,"c":68.76,"v":5658},{"d":"2009-09-14","o":69.48,"h":72,"l":68.76,"c":70.56,"v":14528},{"d":"2009-09-15","o":71.28,"h":71.64,"l":69.12,"c":70.2,"v":6722},{"d":"2009-09-16","o":70.2,"h":70.56,"l":68.76,"c":69.48,"v":12428},{"d":"2009-09-17","o":70.2,"h":71.64,"l":69.12,"c":71.64,"v":5589},{"d":"2009-09-18","o":72,"h":72,"l":69.84,"c":71.28,"v":4544},{"d":"2009-09-21","o":71.28,"h":73.8,"l":69.48,"c":72,"v":8847},{"d":"2009-09-22","o":73.8,"h":73.8,"l":71.28,"c":72,"v":7814},{"d":"2009-09-23","o":72,"h":72.72,"l":69.48,"c":70.56,"v":6914},{"d":"2009-09-24","o":72,"h":72.72,"l":66.6,"c":68.4,"v":10239},{"d":"2009-09-25","o":69.12,"h":69.12,"l":66.96,"c":68.4,"v":3247},{"d":"2009-09-28","o":70.2,"h":70.56,"l":67.68,"c":69.48,"v":7625},{"d":"2009-09-29","o":71.28,"h":71.28,"l":69.12,"c":69.84,"v":4025},{"d":"2009-09-30","o":71.64,"h":72,"l":68.4,"c":71.28,"v":5797},{"d":"2009-10-01","o":70.92,"h":70.92,"l":67.32,"c":68.4,"v":5244},{"d":"2009-10-02","o":69.12,"h":69.12,"l":66.24,"c":66.24,"v":2850},{"d":"2009-10-05","o":68.04,"h":68.4,"l":65.52,"c":65.88,"v":6875},{"d":"2009-10-06","o":64.8,"h":65.88,"l":61.92,"c":64.44,"v":10514},{"d":"2009-10-07","o":64.44,"h":65.16,"l":61.56,"c":63.36,"v":3794},{"d":"2009-10-08","o":64.08,"h":64.08,"l":61.2,"c":63.36,"v":4736},{"d":"2009-10-09","o":63.36,"h":64.08,"l":61.92,"c":63.72,"v":4386},{"d":"2009-10-12","o":63.72,"h":68.04,"l":63,"c":66.6,"v":7958},{"d":"2009-10-13","o":65.88,"h":66.6,"l":64.8,"c":65.52,"v":2492},{"d":"2009-10-14","o":67.68,"h":67.68,"l":64.8,"c":65.52,"v":5747},{"d":"2009-10-15","o":72,"h":75.24,"l":68.4,"c":70.56,"v":55272},{"d":"2009-10-16","o":72,"h":72.36,"l":70.56,"c":72,"v":19583},{"d":"2009-10-19","o":72,"h":72.36,"l":68.4,"c":70.92,"v":20072},{"d":"2009-10-20","o":75.6,"h":77.4,"l":68.76,"c":71.64,"v":71844},{"d":"2009-10-21","o":69.84,"h":69.84,"l":64.8,"c":65.16,"v":32725},{"d":"2009-10-22","o":66.6,"h":66.6,"l":63.36,"c":65.16,"v":13531},{"d":"2009-10-23","o":65.16,"h":66.96,"l":63,"c":65.16,"v":18953},{"d":"2009-10-26","o":65.88,"h":65.88,"l":60.12,"c":60.84,"v":12458},{"d":"2009-10-27","o":63.72,"h":63.72,"l":58.32,"c":58.68,"v":10508},{"d":"2009-10-28","o":58.32,"h":58.68,"l":54,"c":54,"v":18825},{"d":"2009-10-29","o":54,"h":60.48,"l":54,"c":57.96,"v":10889},{"d":"2009-10-30","o":57.6,"h":58.32,"l":54.36,"c":54.72,"v":8783},{"d":"2009-11-02","o":54.72,"h":56.88,"l":54.36,"c":55.44,"v":9019},{"d":"2009-11-03","o":55.8,"h":61.2,"l":54,"c":60.84,"v":11397},{"d":"2009-11-04","o":60.84,"h":61.2,"l":55.44,"c":55.44,"v":6444},{"d":"2009-11-05","o":57.6,"h":66.24,"l":55.8,"c":62.64,"v":35408},{"d":"2009-11-06","o":61.2,"h":64.44,"l":57.96,"c":63.36,"v":17094},{"d":"2009-11-09","o":64.8,"h":66.96,"l":61.56,"c":62.64,"v":13644},{"d":"2009-11-10","o":61.2,"h":62.28,"l":57.6,"c":58.32,"v":12072},{"d":"2009-11-11","o":61.2,"h":61.92,"l":58.68,"c":60.84,"v":4733},{"d":"2009-11-12","o":61.92,"h":61.92,"l":57.96,"c":58.68,"v":3950},{"d":"2009-11-13","o":58.32,"h":59.04,"l":56.16,"c":59.04,"v":7514},{"d":"2009-11-16","o":57.6,"h":59.76,"l":56.16,"c":56.88,"v":8428},{"d":"2009-11-17","o":56.88,"h":59.04,"l":56.52,"c":57.6,"v":7111},{"d":"2009-11-18","o":57.6,"h":57.6,"l":55.8,"c":56.52,"v":6950},{"d":"2009-11-19","o":57.6,"h":57.6,"l":55.8,"c":57.6,"v":7956},{"d":"2009-11-20","o":58.68,"h":58.68,"l":55.8,"c":56.52,"v":3586},{"d":"2009-11-23","o":58.32,"h":58.32,"l":55.44,"c":55.8,"v":6086},{"d":"2009-11-24","o":56.16,"h":56.16,"l":54.36,"c":54.36,"v":5281},{"d":"2009-11-25","o":54,"h":55.44,"l":52.92,"c":54,"v":9586},{"d":"2009-11-27","o":53.28,"h":54.72,"l":52.2,"c":54,"v":2317},{"d":"2009-11-30","o":52.56,"h":54.72,"l":52.2,"c":52.56,"v":9722},{"d":"2009-12-01","o":51.84,"h":53.28,"l":50.4,"c":51.12,"v":10914},{"d":"2009-12-02","o":50.76,"h":52.2,"l":48.96,"c":51.48,"v":9097},{"d":"2009-12-03","o":50.04,"h":55.08,"l":49.32,"c":51.48,"v":19294},{"d":"2009-12-04","o":53.28,"h":54,"l":50.4,"c":51.84,"v":10111},{"d":"2009-12-07","o":51.84,"h":52.2,"l":50.4,"c":51.48,"v":7017},{"d":"2009-12-08","o":52.2,"h":52.56,"l":49.32,"c":51.12,"v":8433},{"d":"2009-12-09","o":51.12,"h":51.84,"l":48.6,"c":50.04,"v":10822},{"d":"2009-12-10","o":49.68,"h":50.76,"l":48.24,"c":49.68,"v":14297},{"d":"2009-12-11","o":47.88,"h":50.4,"l":47.88,"c":49.68,"v":12644},{"d":"2009-12-14","o":49.68,"h":50.4,"l":48.6,"c":50.4,"v":16811},{"d":"2009-12-15","o":50.4,"h":50.76,"l":48.96,"c":49.68,"v":6586},{"d":"2009-12-16","o":50.04,"h":50.04,"l":48.96,"c":50.04,"v":7011},{"d":"2009-12-17","o":48.6,"h":50.04,"l":48.6,"c":49.68,"v":9489},{"d":"2009-12-18","o":50.04,"h":51.12,"l":48.6,"c":48.6,"v":11075},{"d":"2009-12-21","o":48.24,"h":50.4,"l":47.88,"c":50.4,"v":19978},{"d":"2009-12-22","o":48.24,"h":52.2,"l":48.24,"c":51.84,"v":12025},{"d":"2009-12-23","o":51.48,"h":51.84,"l":50.76,"c":51.48,"v":7083},{"d":"2009-12-24","o":50.76,"h":52.2,"l":50.04,"c":51.48,"v":4047},{"d":"2009-12-28","o":51.48,"h":51.84,"l":48.96,"c":50.4,"v":15561},{"d":"2009-12-29","o":51.84,"h":51.84,"l":49.32,"c":50.04,"v":10564},{"d":"2009-12-30","o":50.4,"h":50.76,"l":49.68,"c":50.4,"v":5861},{"d":"2009-12-31","o":50.04,"h":52.2,"l":50.04,"c":52.2,"v":11394},{"d":"2010-01-04","o":51.84,"h":55.8,"l":51.84,"c":55.8,"v":13894},{"d":"2010-01-05","o":56.16,"h":56.16,"l":54.36,"c":55.8,"v":8075},{"d":"2010-01-06","o":55.8,"h":56.16,"l":54,"c":55.8,"v":7083},{"d":"2010-01-07","o":54,"h":57.6,"l":54,"c":57.6,"v":7114},{"d":"2010-01-08","o":57.6,"h":57.96,"l":55.8,"c":57.6,"v":4439},{"d":"2010-01-11","o":57.96,"h":64.44,"l":57.24,"c":63,"v":42447},{"d":"2010-01-12","o":63,"h":63.72,"l":59.4,"c":61.2,"v":13203},{"d":"2010-01-13","o":62.64,"h":62.64,"l":60.48,"c":60.84,"v":5511},{"d":"2010-01-14","o":62.28,"h":65.16,"l":61.2,"c":63,"v":13269},{"d":"2010-01-15","o":63,"h":63.36,"l":61.56,"c":62.64,"v":6169},{"d":"2010-01-19","o":62.64,"h":63,"l":60.48,"c":61.2,"v":9083},{"d":"2010-01-20","o":61.2,"h":61.2,"l":59.04,"c":59.04,"v":5275},{"d":"2010-01-21","o":58.32,"h":59.04,"l":57.6,"c":59.04,"v":3786},{"d":"2010-01-22","o":57.6,"h":59.04,"l":56.52,"c":59.04,"v":6819},{"d":"2010-01-25","o":59.04,"h":59.04,"l":56.52,"c":57.6,"v":6192},{"d":"2010-01-26","o":56.88,"h":57.6,"l":54.72,"c":56.16,"v":5319},{"d":"2010-01-27","o":55.08,"h":55.08,"l":54,"c":54.72,"v":3222},{"d":"2010-01-28","o":61.2,"h":61.2,"l":53.28,"c":56.88,"v":6453},{"d":"2010-01-29","o":58.68,"h":58.68,"l":54,"c":55.08,"v":5036},{"d":"2010-02-01","o":55.08,"h":56.88,"l":54.36,"c":56.88,"v":3350},{"d":"2010-02-02","o":55.8,"h":56.52,"l":55.44,"c":55.44,"v":2544},{"d":"2010-02-03","o":56.16,"h":56.16,"l":54.72,"c":56.16,"v":2525},{"d":"2010-02-04","o":55.44,"h":55.44,"l":54,"c":54,"v":3211},{"d":"2010-02-05","o":54,"h":54.72,"l":52.2,"c":54,"v":6642},{"d":"2010-02-08","o":51.48,"h":54.72,"l":51.48,"c":51.84,"v":2939},{"d":"2010-02-09","o":51.84,"h":55.44,"l":51.84,"c":54,"v":4764},{"d":"2010-02-10","o":52.56,"h":55.08,"l":52.56,"c":53.28,"v":2739},{"d":"2010-02-11","o":52.56,"h":57.24,"l":52.56,"c":57.24,"v":5781},{"d":"2010-02-12","o":55.08,"h":59.76,"l":55.08,"c":59.76,"v":7064},{"d":"2010-02-16","o":54.72,"h":61.2,"l":54.72,"c":60.48,"v":8214},{"d":"2010-02-17","o":59.4,"h":59.4,"l":56.16,"c":57.24,"v":4686},{"d":"2010-02-18","o":58.68,"h":63,"l":58.68,"c":60.48,"v":29994},{"d":"2010-02-19","o":61.92,"h":67.68,"l":58.68,"c":65.88,"v":46911},{"d":"2010-02-22","o":65.16,"h":65.52,"l":59.4,"c":61.2,"v":49047},{"d":"2010-02-23","o":61.2,"h":61.2,"l":57.6,"c":60.48,"v":11564},{"d":"2010-02-24","o":60.84,"h":60.84,"l":57.6,"c":57.6,"v":4319},{"d":"2010-02-25","o":57.6,"h":59.04,"l":57.6,"c":57.6,"v":3783},{"d":"2010-02-26","o":57.6,"h":60.48,"l":56.16,"c":60.48,"v":6069},{"d":"2010-03-01","o":60.84,"h":63,"l":59.04,"c":63,"v":5897},{"d":"2010-03-02","o":62.28,"h":64.44,"l":61.2,"c":64.44,"v":11386},{"d":"2010-03-03","o":63.36,"h":64.8,"l":61.56,"c":62.28,"v":4756},{"d":"2010-03-04","o":61.56,"h":64.44,"l":56.52,"c":61.92,"v":15319},{"d":"2010-03-05","o":63,"h":64.08,"l":61.92,"c":62.64,"v":5700},{"d":"2010-03-08","o":60.48,"h":64.8,"l":60.48,"c":64.8,"v":10481},{"d":"2010-03-09","o":64.44,"h":64.44,"l":61.56,"c":63,"v":8311},{"d":"2010-03-10","o":64.08,"h":64.08,"l":61.2,"c":61.56,"v":3042},{"d":"2010-03-11","o":71.64,"h":74.88,"l":64.44,"c":64.8,"v":304994},{"d":"2010-03-12","o":67.32,"h":67.32,"l":62.28,"c":65.52,"v":31311},{"d":"2010-03-15","o":67.68,"h":70.56,"l":65.52,"c":67.68,"v":66069},{"d":"2010-03-16","o":67.32,"h":68.4,"l":64.8,"c":66.96,"v":23222},{"d":"2010-03-17","o":67.32,"h":67.32,"l":64.44,"c":66.96,"v":20903},{"d":"2010-03-18","o":64.8,"h":66.24,"l":61.92,"c":63.72,"v":25581},{"d":"2010-03-19","o":63.72,"h":67.32,"l":61.92,"c":64.08,"v":15950},{"d":"2010-03-22","o":63.36,"h":64.08,"l":62.28,"c":62.64,"v":8847},{"d":"2010-03-23","o":68.76,"h":69.12,"l":65.52,"c":67.32,"v":70044},{"d":"2010-03-24","o":67.68,"h":68.04,"l":65.52,"c":68.04,"v":25025},{"d":"2010-03-25","o":68.04,"h":68.4,"l":64.08,"c":65.52,"v":19150},{"d":"2010-03-26","o":65.52,"h":66.96,"l":63.72,"c":66.96,"v":14769},{"d":"2010-03-29","o":65.88,"h":67.32,"l":64.44,"c":67.32,"v":9994},{"d":"2010-03-30","o":67.32,"h":68.04,"l":64.08,"c":64.44,"v":35972},{"d":"2010-03-31","o":64.44,"h":64.8,"l":62.28,"c":64.44,"v":20361},{"d":"2010-04-01","o":65.88,"h":66.24,"l":64.44,"c":65.52,"v":12822},{"d":"2010-04-05","o":66.6,"h":66.96,"l":64.8,"c":66.96,"v":18092},{"d":"2010-04-06","o":66.96,"h":67.68,"l":65.88,"c":66.96,"v":16422},{"d":"2010-04-07","o":66.96,"h":66.96,"l":64.8,"c":66.96,"v":19597},{"d":"2010-04-08","o":66.96,"h":66.96,"l":65.16,"c":66.6,"v":9342},{"d":"2010-04-09","o":66.6,"h":66.6,"l":64.8,"c":65.52,"v":9411},{"d":"2010-04-12","o":65.52,"h":66.96,"l":65.16,"c":66.6,"v":22742},{"d":"2010-04-13","o":66.6,"h":66.96,"l":65.52,"c":65.52,"v":13425},{"d":"2010-04-14","o":66.6,"h":66.6,"l":65.52,"c":66.24,"v":11364},{"d":"2010-04-15","o":66.6,"h":66.6,"l":65.52,"c":66.6,"v":10203},{"d":"2010-04-16","o":66.96,"h":66.96,"l":64.8,"c":66.96,"v":13242},{"d":"2010-04-19","o":67.68,"h":68.04,"l":65.88,"c":68.04,"v":27261},{"d":"2010-04-20","o":68.4,"h":74.16,"l":66.24,"c":74.16,"v":64561},{"d":"2010-04-21","o":70.2,"h":77.76,"l":70.2,"c":74.88,"v":52139},{"d":"2010-04-22","o":73.44,"h":76.32,"l":72.36,"c":75.6,"v":20300},{"d":"2010-04-23","o":77.4,"h":77.4,"l":74.52,"c":77.04,"v":21611},{"d":"2010-04-26","o":81,"h":81,"l":75.96,"c":78.12,"v":35858},{"d":"2010-04-27","o":79.2,"h":80.28,"l":75.6,"c":75.6,"v":20394},{"d":"2010-04-28","o":77.04,"h":77.4,"l":74.52,"c":76.32,"v":11192},{"d":"2010-04-29","o":77.04,"h":81,"l":74.88,"c":81,"v":37567},{"d":"2010-04-30","o":81,"h":86.04,"l":81,"c":84.6,"v":46886},{"d":"2010-05-03","o":87.84,"h":90,"l":85.68,"c":87.84,"v":49433},{"d":"2010-05-04","o":88.56,"h":89.28,"l":76.32,"c":86.04,"v":32917},{"d":"2010-05-05","o":86.4,"h":86.4,"l":81.36,"c":84.24,"v":16053},{"d":"2010-05-06","o":82.08,"h":86.04,"l":72,"c":77.76,"v":31000},{"d":"2010-05-07","o":79.2,"h":80.28,"l":73.44,"c":75.24,"v":17347},{"d":"2010-05-10","o":79.92,"h":82.08,"l":77.76,"c":80.64,"v":16756},{"d":"2010-05-11","o":79.2,"h":84.6,"l":79.2,"c":83.88,"v":15081},{"d":"2010-05-12","o":86.4,"h":86.4,"l":84.6,"c":85.32,"v":23178},{"d":"2010-05-13","o":86.04,"h":86.04,"l":82.08,"c":83.16,"v":11586},{"d":"2010-05-14","o":86.04,"h":86.04,"l":78.48,"c":82.8,"v":15781},{"d":"2010-05-17","o":82.8,"h":83.88,"l":75.96,"c":78.48,"v":17625},{"d":"2010-05-18","o":79.2,"h":79.2,"l":72,"c":72.72,"v":19514},{"d":"2010-05-19","o":72,"h":72.72,"l":66.6,"c":70.2,"v":16708},{"d":"2010-05-20","o":68.4,"h":71.28,"l":66.6,"c":68.4,"v":20578},{"d":"2010-05-21","o":66.6,"h":70.56,"l":65.52,"c":69.48,"v":14383},{"d":"2010-05-24","o":68.04,"h":70.92,"l":65.88,"c":65.88,"v":10858},{"d":"2010-05-25","o":64.8,"h":68.4,"l":63,"c":67.68,"v":21972},{"d":"2010-05-26","o":67.68,"h":69.48,"l":67.32,"c":68.4,"v":11497},{"d":"2010-05-27","o":69.12,"h":69.84,"l":66.6,"c":68.04,"v":13728},{"d":"2010-05-28","o":69.48,"h":70.92,"l":67.68,"c":70.92,"v":7272},{"d":"2010-06-01","o":67.68,"h":70.92,"l":67.68,"c":69.12,"v":4650},{"d":"2010-06-02","o":68.76,"h":69.84,"l":67.68,"c":69.84,"v":3961},{"d":"2010-06-03","o":69.48,"h":73.8,"l":69.48,"c":72.36,"v":6789},{"d":"2010-06-04","o":68.76,"h":71.28,"l":67.32,"c":69.84,"v":8011},{"d":"2010-06-07","o":73.44,"h":74.16,"l":67.68,"c":68.4,"v":18756},{"d":"2010-06-08","o":68.4,"h":71.28,"l":66.96,"c":67.68,"v":9714},{"d":"2010-06-09","o":69.84,"h":69.84,"l":64.08,"c":65.88,"v":12506},{"d":"2010-06-10","o":65.88,"h":68.76,"l":65.88,"c":68.04,"v":5756},{"d":"2010-06-11","o":68.76,"h":70.2,"l":66.96,"c":70.2,"v":3422},{"d":"2010-06-14","o":71.28,"h":71.64,"l":70.2,"c":71.64,"v":8456},{"d":"2010-06-15","o":70.92,"h":73.08,"l":70.92,"c":73.08,"v":5317},{"d":"2010-06-16","o":72,"h":74.16,"l":72,"c":73.8,"v":10864},{"d":"2010-06-17","o":74.52,"h":74.52,"l":72.72,"c":73.8,"v":5000},{"d":"2010-06-18","o":73.8,"h":75.24,"l":72.72,"c":75.24,"v":8244},{"d":"2010-06-21","o":75.24,"h":75.24,"l":65.52,"c":68.04,"v":31083},{"d":"2010-06-22","o":67.68,"h":68.4,"l":65.88,"c":66.96,"v":12547},{"d":"2010-06-23","o":66.6,"h":70.2,"l":66.6,"c":68.4,"v":8978},{"d":"2010-06-24","o":69.12,"h":69.48,"l":67.32,"c":68.04,"v":12594},{"d":"2010-06-25","o":69.12,"h":69.48,"l":66.6,"c":68.4,"v":184869},{"d":"2010-06-28","o":68.04,"h":68.04,"l":65.88,"c":67.68,"v":10731},{"d":"2010-06-29","o":66.6,"h":68.4,"l":64.08,"c":64.8,"v":15892},{"d":"2010-06-30","o":64.44,"h":65.88,"l":63,"c":63.36,"v":13147},{"d":"2010-07-01","o":63,"h":63.36,"l":58.32,"c":58.68,"v":15256},{"d":"2010-07-02","o":58.68,"h":59.04,"l":56.16,"c":57.96,"v":10042},{"d":"2010-07-06","o":58.68,"h":61.2,"l":57.24,"c":57.24,"v":11306},{"d":"2010-07-07","o":57.6,"h":59.04,"l":56.88,"c":57.6,"v":11189},{"d":"2010-07-08","o":61.92,"h":62.28,"l":58.32,"c":61.92,"v":10300},{"d":"2010-07-09","o":61.92,"h":61.92,"l":57.6,"c":59.04,"v":7081},{"d":"2010-07-12","o":59.04,"h":60.84,"l":59.04,"c":59.76,"v":4878},{"d":"2010-07-13","o":60.84,"h":62.28,"l":58.68,"c":61.92,"v":8861},{"d":"2010-07-14","o":63,"h":63,"l":59.76,"c":59.76,"v":5175},{"d":"2010-07-15","o":60.12,"h":61.92,"l":58.32,"c":61.2,"v":6361},{"d":"2010-07-16","o":60.48,"h":61.92,"l":58.32,"c":58.68,"v":8239},{"d":"2010-07-19","o":58.32,"h":58.68,"l":57.6,"c":57.96,"v":8350},{"d":"2010-07-20","o":57.6,"h":59.4,"l":56.88,"c":59.04,"v":6217},{"d":"2010-07-21","o":59.4,"h":59.4,"l":55.8,"c":56.16,"v":6906},{"d":"2010-07-22","o":57.24,"h":57.24,"l":55.08,"c":56.88,"v":8103},{"d":"2010-07-23","o":56.52,"h":58.32,"l":56.16,"c":58.32,"v":5244},{"d":"2010-07-26","o":58.32,"h":60.48,"l":57.6,"c":60.12,"v":6633},{"d":"2010-07-27","o":61.2,"h":61.2,"l":60.12,"c":61.2,"v":7489},{"d":"2010-07-28","o":60.84,"h":61.92,"l":59.04,"c":59.4,"v":5625},{"d":"2010-07-29","o":61.2,"h":62.28,"l":59.04,"c":61.92,"v":10247},{"d":"2010-07-30","o":60.84,"h":61.92,"l":57.24,"c":57.96,"v":16994},{"d":"2010-08-02","o":59.04,"h":59.76,"l":57.6,"c":58.68,"v":6364},{"d":"2010-08-03","o":59.76,"h":59.76,"l":57.6,"c":57.96,"v":4403},{"d":"2010-08-04","o":58.32,"h":62.64,"l":56.88,"c":60.48,"v":13103},{"d":"2010-08-05","o":61.2,"h":61.56,"l":57.6,"c":57.6,"v":7328},{"d":"2010-08-06","o":57.6,"h":59.4,"l":56.88,"c":57.24,"v":4875},{"d":"2010-08-09","o":57.6,"h":58.32,"l":55.8,"c":56.16,"v":8433},{"d":"2010-08-10","o":55.8,"h":59.4,"l":55.44,"c":55.44,"v":6794},{"d":"2010-08-11","o":55.08,"h":55.8,"l":52.2,"c":52.56,"v":9792},{"d":"2010-08-12","o":52.2,"h":56.88,"l":52.2,"c":52.92,"v":8072},{"d":"2010-08-13","o":54,"h":55.8,"l":51.48,"c":52.56,"v":7647},{"d":"2010-08-16","o":52.56,"h":59.4,"l":51.48,"c":52.2,"v":7961},{"d":"2010-08-17","o":52.56,"h":53.28,"l":52.2,"c":52.56,"v":3892},{"d":"2010-08-18","o":52.56,"h":54.36,"l":52.2,"c":52.92,"v":4444},{"d":"2010-08-19","o":52.56,"h":52.92,"l":50.4,"c":50.4,"v":8528},{"d":"2010-08-20","o":50.4,"h":51.84,"l":49.68,"c":50.76,"v":7872},{"d":"2010-08-23","o":50.76,"h":52.2,"l":50.4,"c":50.4,"v":5439},{"d":"2010-08-24","o":50.4,"h":51.12,"l":50.04,"c":50.4,"v":6975},{"d":"2010-08-25","o":50.04,"h":50.76,"l":49.68,"c":50.76,"v":7517},{"d":"2010-08-26","o":50.76,"h":52.2,"l":50.04,"c":50.4,"v":4094},{"d":"2010-08-27","o":50.76,"h":52.2,"l":50.04,"c":51.48,"v":5150},{"d":"2010-08-30","o":51.48,"h":51.48,"l":49.68,"c":49.68,"v":4531},{"d":"2010-08-31","o":50.04,"h":50.4,"l":46.44,"c":47.16,"v":14433},{"d":"2010-09-01","o":47.88,"h":50.4,"l":47.52,"c":50.4,"v":13756},{"d":"2010-09-02","o":51.12,"h":51.12,"l":49.32,"c":50.04,"v":5439},{"d":"2010-09-03","o":50.4,"h":50.4,"l":48.96,"c":49.68,"v":5517},{"d":"2010-09-07","o":49.32,"h":50.4,"l":47.52,"c":47.88,"v":12036},{"d":"2010-09-08","o":48.24,"h":48.24,"l":46.8,"c":47.52,"v":9589},{"d":"2010-09-09","o":48.24,"h":48.24,"l":47.16,"c":47.16,"v":4319},{"d":"2010-09-10","o":47.52,"h":50.4,"l":47.16,"c":50.4,"v":8983},{"d":"2010-09-13","o":50.4,"h":50.4,"l":48.6,"c":49.68,"v":5403},{"d":"2010-09-14","o":50.04,"h":50.4,"l":48.24,"c":48.6,"v":10361},{"d":"2010-09-15","o":48.6,"h":48.6,"l":46.8,"c":47.52,"v":9872},{"d":"2010-09-16","o":47.52,"h":49.68,"l":47.52,"c":48.6,"v":5708},{"d":"2010-09-17","o":49.68,"h":49.68,"l":47.52,"c":48.24,"v":9453},{"d":"2010-09-20","o":48.6,"h":52.56,"l":48.6,"c":51.48,"v":16661},{"d":"2010-09-21","o":51.12,"h":53.28,"l":49.68,"c":49.68,"v":8275},{"d":"2010-09-22","o":49.68,"h":51.48,"l":49.68,"c":50.04,"v":5661},{"d":"2010-09-23","o":50.04,"h":51.12,"l":49.68,"c":50.4,"v":5847},{"d":"2010-09-24","o":50.76,"h":52.2,"l":50.4,"c":51.12,"v":6719},{"d":"2010-09-27","o":51.48,"h":53.28,"l":50.76,"c":51.84,"v":12872},{"d":"2010-09-28","o":51.84,"h":54,"l":51.84,"c":54,"v":7603},{"d":"2010-09-29","o":54.36,"h":60.48,"l":54,"c":59.04,"v":36592},{"d":"2010-09-30","o":59.4,"h":61.56,"l":57.96,"c":60.48,"v":36792},{"d":"2010-10-01","o":61.2,"h":62.28,"l":59.4,"c":61.2,"v":9706},{"d":"2010-10-04","o":59.4,"h":60.84,"l":59.4,"c":59.76,"v":7633},{"d":"2010-10-05","o":60.12,"h":60.84,"l":59.76,"c":60.12,"v":12250},{"d":"2010-10-06","o":60.12,"h":61.56,"l":59.76,"c":60.12,"v":11461},{"d":"2010-10-07","o":60.48,"h":61.2,"l":60.12,"c":60.12,"v":7900},{"d":"2010-10-08","o":60.12,"h":61.56,"l":59.4,"c":61.2,"v":16244},{"d":"2010-10-11","o":62.28,"h":63,"l":59.76,"c":60.48,"v":18622},{"d":"2010-10-12","o":61.2,"h":61.2,"l":60.12,"c":60.84,"v":6767},{"d":"2010-10-13","o":61.2,"h":64.8,"l":60.48,"c":60.84,"v":47331},{"d":"2010-10-14","o":61.92,"h":61.92,"l":60.12,"c":60.48,"v":7286},{"d":"2010-10-15","o":61.56,"h":61.56,"l":57.6,"c":59.4,"v":17531},{"d":"2010-10-18","o":60.84,"h":60.84,"l":57.96,"c":60.48,"v":9531},{"d":"2010-10-19","o":60.48,"h":60.48,"l":57.6,"c":58.32,"v":10519},{"d":"2010-10-20","o":58.68,"h":61.2,"l":58.68,"c":60.48,"v":8161},{"d":"2010-10-21","o":60.84,"h":61.2,"l":57.96,"c":57.96,"v":6625},{"d":"2010-10-22","o":57.96,"h":58.68,"l":55.44,"c":56.16,"v":11336},{"d":"2010-10-25","o":56.88,"h":57.24,"l":55.08,"c":56.16,"v":7172},{"d":"2010-10-26","o":56.88,"h":57.24,"l":55.44,"c":56.52,"v":7172},{"d":"2010-10-27","o":55.08,"h":56.52,"l":54,"c":55.08,"v":12500},{"d":"2010-10-28","o":55.08,"h":55.44,"l":54.72,"c":54.72,"v":5178},{"d":"2010-10-29","o":54.72,"h":55.44,"l":54,"c":54,"v":9819},{"d":"2010-11-01","o":54,"h":55.8,"l":54,"c":54,"v":5525},{"d":"2010-11-02","o":55.08,"h":55.08,"l":54,"c":54.36,"v":8092},{"d":"2010-11-03","o":54.36,"h":54.72,"l":51.12,"c":52.92,"v":9467},{"d":"2010-11-04","o":52.92,"h":56.52,"l":52.2,"c":56.52,"v":10411},{"d":"2010-11-05","o":56.52,"h":59.04,"l":56.16,"c":58.68,"v":11189},{"d":"2010-11-08","o":59.04,"h":59.04,"l":56.16,"c":57.96,"v":6469},{"d":"2010-11-09","o":57.96,"h":59.04,"l":55.8,"c":55.8,"v":6106},{"d":"2010-11-10","o":55.44,"h":56.88,"l":54,"c":56.88,"v":7425},{"d":"2010-11-11","o":56.52,"h":57.96,"l":55.08,"c":57.24,"v":4564},{"d":"2010-11-12","o":56.16,"h":57.24,"l":55.08,"c":55.08,"v":5561},{"d":"2010-11-15","o":55.08,"h":56.16,"l":53.28,"c":53.64,"v":4053},{"d":"2010-11-16","o":53.64,"h":54.36,"l":52.56,"c":52.56,"v":5103},{"d":"2010-11-17","o":52.92,"h":54.36,"l":51.84,"c":52.2,"v":4394},{"d":"2010-11-18","o":52.56,"h":54,"l":52.2,"c":53.28,"v":3206},{"d":"2010-11-19","o":52.92,"h":54.36,"l":52.56,"c":54,"v":3758},{"d":"2010-11-22","o":53.28,"h":55.44,"l":52.56,"c":53.28,"v":5442},{"d":"2010-11-23","o":52.92,"h":53.28,"l":51.84,"c":52.56,"v":3942},{"d":"2010-11-24","o":53.28,"h":53.64,"l":51.84,"c":53.64,"v":4925},{"d":"2010-11-26","o":52.92,"h":53.28,"l":50.4,"c":50.4,"v":2192},{"d":"2010-11-29","o":51.12,"h":54.36,"l":51.12,"c":54,"v":6619},{"d":"2010-11-30","o":54,"h":55.44,"l":52.56,"c":52.92,"v":6311},{"d":"2010-12-01","o":54,"h":54.36,"l":51.84,"c":52.2,"v":5922},{"d":"2010-12-02","o":52.2,"h":54,"l":52.2,"c":53.28,"v":6311},{"d":"2010-12-03","o":52.92,"h":54,"l":51.84,"c":52.2,"v":6906},{"d":"2010-12-06","o":51.84,"h":53.28,"l":51.12,"c":51.48,"v":8089},{"d":"2010-12-07","o":51.84,"h":54,"l":51.12,"c":51.48,"v":5833},{"d":"2010-12-08","o":51.12,"h":52.56,"l":50.4,"c":50.4,"v":7850},{"d":"2010-12-09","o":51.12,"h":52.92,"l":50.4,"c":52.92,"v":8614},{"d":"2010-12-10","o":52.92,"h":53.64,"l":51.84,"c":53.64,"v":7828},{"d":"2010-12-13","o":53.28,"h":54,"l":51.48,"c":54,"v":12078},{"d":"2010-12-14","o":53.64,"h":55.44,"l":53.64,"c":54.36,"v":6761},{"d":"2010-12-15","o":54,"h":55.08,"l":52.92,"c":53.28,"v":5133},{"d":"2010-12-16","o":53.28,"h":55.08,"l":52.92,"c":54,"v":10075},{"d":"2010-12-17","o":54,"h":56.16,"l":53.64,"c":56.16,"v":15478},{"d":"2010-12-20","o":54.36,"h":57.6,"l":53.64,"c":56.52,"v":9756},{"d":"2010-12-21","o":55.8,"h":55.8,"l":54,"c":55.8,"v":10803},{"d":"2010-12-22","o":55.08,"h":55.8,"l":54,"c":54.72,"v":6089},{"d":"2010-12-23","o":54.72,"h":56.88,"l":54,"c":56.88,"v":15667},{"d":"2010-12-27","o":63,"h":78.12,"l":61.92,"c":72,"v":291511},{"d":"2010-12-28","o":63.36,"h":63.36,"l":57.96,"c":57.96,"v":234611},{"d":"2010-12-29","o":60.12,"h":60.12,"l":57.6,"c":57.96,"v":69636},{"d":"2010-12-30","o":57.96,"h":60.84,"l":57.6,"c":59.76,"v":62100},{"d":"2010-12-31","o":61.2,"h":61.2,"l":59.04,"c":59.04,"v":39147},{"d":"2011-01-03","o":61.2,"h":61.2,"l":58.32,"c":59.76,"v":51947},{"d":"2011-01-04","o":59.76,"h":60.48,"l":58.32,"c":60.12,"v":48808},{"d":"2011-01-05","o":60.12,"h":61.56,"l":59.4,"c":60.48,"v":35744},{"d":"2011-01-06","o":61.2,"h":63.36,"l":60.48,"c":61.2,"v":60792},{"d":"2011-01-07","o":61.2,"h":61.56,"l":59.4,"c":60.12,"v":33372},{"d":"2011-01-10","o":60.12,"h":61.92,"l":60.12,"c":61.92,"v":61586},{"d":"2011-01-11","o":61.92,"h":62.64,"l":59.76,"c":61.56,"v":32214},{"d":"2011-01-12","o":61.92,"h":62.28,"l":60.48,"c":61.92,"v":28803},{"d":"2011-01-13","o":61.2,"h":62.28,"l":60.84,"c":61.92,"v":35150},{"d":"2011-01-14","o":61.92,"h":66.96,"l":60.84,"c":63.36,"v":94114},{"d":"2011-01-18","o":64.44,"h":66.24,"l":63,"c":65.52,"v":36681},{"d":"2011-01-19","o":67.32,"h":70.92,"l":66.6,"c":68.76,"v":92739},{"d":"2011-01-20","o":68.76,"h":69.48,"l":66.6,"c":69.12,"v":45447},{"d":"2011-01-21","o":69.12,"h":70.2,"l":65.88,"c":66.6,"v":35722},{"d":"2011-01-24","o":66.24,"h":68.4,"l":66.24,"c":67.32,"v":31578},{"d":"2011-01-25","o":72,"h":74.16,"l":69.48,"c":70.92,"v":244178},{"d":"2011-01-26","o":71.28,"h":72.36,"l":69.48,"c":69.84,"v":37781},{"d":"2011-01-27","o":70.92,"h":70.92,"l":67.68,"c":68.4,"v":29578},{"d":"2011-01-28","o":68.4,"h":68.4,"l":65.88,"c":66.96,"v":40172},{"d":"2011-01-31","o":67.32,"h":67.68,"l":66.24,"c":66.96,"v":40386},{"d":"2011-02-01","o":66.96,"h":69.12,"l":66.24,"c":69.12,"v":22736},{"d":"2011-02-02","o":70.2,"h":70.56,"l":68.4,"c":69.48,"v":23419},{"d":"2011-02-03","o":69.48,"h":72.72,"l":68.4,"c":71.64,"v":28953},{"d":"2011-02-04","o":72,"h":74.88,"l":71.28,"c":74.16,"v":54583},{"d":"2011-02-07","o":75.24,"h":77.4,"l":74.88,"c":77.04,"v":42647},{"d":"2011-02-08","o":78.48,"h":83.88,"l":78.12,"c":83.16,"v":108283},{"d":"2011-02-09","o":84.6,"h":91.08,"l":76.32,"c":77.4,"v":175017},{"d":"2011-02-10","o":79.56,"h":82.44,"l":76.32,"c":79.92,"v":61475},{"d":"2011-02-11","o":82.44,"h":83.52,"l":79.56,"c":83.16,"v":58739},{"d":"2011-02-14","o":90,"h":91.08,"l":79.2,"c":79.56,"v":176567},{"d":"2011-02-15","o":78.84,"h":78.84,"l":70.92,"c":74.16,"v":102150},{"d":"2011-02-16","o":73.44,"h":76.32,"l":73.44,"c":76.32,"v":33647},{"d":"2011-02-17","o":75.6,"h":78.84,"l":74.88,"c":78.84,"v":31142},{"d":"2011-02-18","o":79.2,"h":79.2,"l":74.88,"c":75.24,"v":43819},{"d":"2011-02-22","o":74.52,"h":74.52,"l":71.64,"c":72.72,"v":36369},{"d":"2011-02-23","o":73.08,"h":75.6,"l":70.56,"c":70.56,"v":34439},{"d":"2011-02-24","o":73.8,"h":77.4,"l":72.36,"c":76.32,"v":42281},{"d":"2011-02-25","o":75.96,"h":79.56,"l":75.24,"c":77.04,"v":37314},{"d":"2011-02-28","o":77.76,"h":80.64,"l":76.32,"c":77.4,"v":25719},{"d":"2011-03-01","o":77.76,"h":78.48,"l":73.8,"c":73.8,"v":22319},{"d":"2011-03-02","o":74.16,"h":74.88,"l":72.36,"c":73.08,"v":18531},{"d":"2011-03-03","o":82.8,"h":91.44,"l":76.68,"c":77.4,"v":296364},{"d":"2011-03-04","o":70.56,"h":71.64,"l":69.12,"c":71.28,"v":305058},{"d":"2011-03-07","o":70.56,"h":71.28,"l":70.2,"c":70.2,"v":53461},{"d":"2011-03-08","o":70.2,"h":71.64,"l":68.4,"c":70.2,"v":42250},{"d":"2011-03-09","o":70.56,"h":70.92,"l":69.48,"c":69.48,"v":17894},{"d":"2011-03-10","o":70.2,"h":70.2,"l":67.32,"c":67.32,"v":46864},{"d":"2011-03-11","o":67.32,"h":70.2,"l":66.6,"c":68.04,"v":31683},{"d":"2011-03-14","o":68.04,"h":69.48,"l":66.24,"c":66.24,"v":26739},{"d":"2011-03-15","o":64.44,"h":65.88,"l":62.28,"c":64.44,"v":37939},{"d":"2011-03-16","o":67.68,"h":69.12,"l":62.64,"c":65.88,"v":56353},{"d":"2011-03-17","o":68.76,"h":68.76,"l":66.6,"c":66.6,"v":31978},{"d":"2011-03-18","o":67.68,"h":68.4,"l":66.24,"c":67.68,"v":43294},{"d":"2011-03-21","o":68.4,"h":68.76,"l":66.6,"c":67.68,"v":28053},{"d":"2011-03-22","o":68.4,"h":68.76,"l":65.88,"c":66.96,"v":21922},{"d":"2011-03-23","o":66.96,"h":67.32,"l":64.44,"c":65.16,"v":27775},{"d":"2011-03-24","o":65.16,"h":66.6,"l":63.36,"c":66.24,"v":30950},{"d":"2011-03-25","o":66.96,"h":67.68,"l":66.24,"c":66.6,"v":22058},{"d":"2011-03-28","o":66.6,"h":68.04,"l":66.6,"c":67.32,"v":12769},{"d":"2011-03-29","o":67.68,"h":71.64,"l":67.32,"c":71.28,"v":50736},{"d":"2011-03-30","o":72.72,"h":73.08,"l":69.84,"c":70.92,"v":36608},{"d":"2011-03-31","o":71.28,"h":71.64,"l":69.48,"c":71.28,"v":40939},{"d":"2011-04-01","o":72,"h":74.16,"l":71.28,"c":71.64,"v":32197},{"d":"2011-04-04","o":73.44,"h":75.96,"l":72.36,"c":75.6,"v":74244},{"d":"2011-04-05","o":76.32,"h":76.32,"l":73.8,"c":75.24,"v":29139},{"d":"2011-04-06","o":75.96,"h":76.32,"l":74.88,"c":76.32,"v":31267},{"d":"2011-04-07","o":76.68,"h":76.68,"l":72.36,"c":74.52,"v":29208},{"d":"2011-04-08","o":75.24,"h":75.24,"l":72.36,"c":74.16,"v":26853},{"d":"2011-04-11","o":75.24,"h":75.24,"l":72.36,"c":72.36,"v":17981},{"d":"2011-04-12","o":72.36,"h":72.72,"l":69.48,"c":69.48,"v":25886},{"d":"2011-04-13","o":72.72,"h":74.88,"l":70.2,"c":73.44,"v":54461},{"d":"2011-04-14","o":72.72,"h":74.88,"l":72,"c":74.52,"v":23314},{"d":"2011-04-15","o":74.16,"h":75.24,"l":73.8,"c":74.88,"v":29128},{"d":"2011-04-18","o":75.96,"h":77.4,"l":75.24,"c":75.96,"v":93039},{"d":"2011-04-19","o":75.6,"h":76.68,"l":74.88,"c":75.96,"v":27906},{"d":"2011-04-20","o":76.32,"h":76.32,"l":75.6,"c":75.96,"v":22594},{"d":"2011-04-21","o":76.32,"h":76.68,"l":75.6,"c":75.96,"v":24356},{"d":"2011-04-25","o":75.96,"h":76.68,"l":74.88,"c":76.32,"v":31339},{"d":"2011-04-26","o":76.68,"h":81.72,"l":76.32,"c":80.64,"v":105556},{"d":"2011-04-27","o":81.36,"h":84.24,"l":80.64,"c":83.88,"v":78878},{"d":"2011-04-28","o":84.24,"h":86.4,"l":83.16,"c":86.04,"v":69444},{"d":"2011-04-29","o":85.68,"h":87.12,"l":80.28,"c":83.88,"v":59847},{"d":"2011-05-02","o":82.8,"h":86.4,"l":81.72,"c":84.96,"v":39594},{"d":"2011-05-03","o":84.96,"h":86.04,"l":82.8,"c":83.16,"v":33333},{"d":"2011-05-04","o":83.52,"h":83.88,"l":81.36,"c":82.08,"v":36253},{"d":"2011-05-05","o":81.72,"h":86.4,"l":79.92,"c":84.6,"v":55556},{"d":"2011-05-06","o":86.04,"h":86.76,"l":82.8,"c":83.52,"v":40008},{"d":"2011-05-09","o":82.8,"h":84.6,"l":82.08,"c":83.16,"v":17447},{"d":"2011-05-10","o":83.16,"h":88.2,"l":82.08,"c":84.6,"v":88203},{"d":"2011-05-11","o":84.6,"h":85.32,"l":82.8,"c":83.88,"v":27983},{"d":"2011-05-12","o":83.52,"h":92.16,"l":83.52,"c":91.44,"v":138889},{"d":"2011-05-13","o":94.68,"h":96.84,"l":93.6,"c":93.96,"v":105200},{"d":"2011-05-16","o":93.96,"h":96.84,"l":86.76,"c":88.56,"v":98419},{"d":"2011-05-17","o":87.12,"h":88.92,"l":84.6,"c":84.96,"v":53761},{"d":"2011-05-18","o":85.68,"h":89.64,"l":84.96,"c":87.48,"v":49531},{"d":"2011-05-19","o":87.84,"h":89.28,"l":85.32,"c":88.2,"v":35044},{"d":"2011-05-20","o":95.4,"h":96.48,"l":90.36,"c":94.68,"v":109169},{"d":"2011-05-23","o":96.12,"h":104.04,"l":94.32,"c":100.8,"v":233333},{"d":"2011-05-24","o":100.8,"h":109.44,"l":99,"c":102.96,"v":213647},{"d":"2011-05-25","o":103.68,"h":107.64,"l":103.32,"c":105.12,"v":73633},{"d":"2011-05-26","o":106.2,"h":107.28,"l":103.32,"c":105.84,"v":57611},{"d":"2011-05-27","o":106.92,"h":106.92,"l":102.96,"c":104.76,"v":66792},{"d":"2011-05-31","o":111.24,"h":114.48,"l":108.72,"c":112.68,"v":151694},{"d":"2011-06-01","o":115.2,"h":115.2,"l":108.72,"c":109.8,"v":105906},{"d":"2011-06-02","o":110.52,"h":112.68,"l":105.12,"c":112.32,"v":86975},{"d":"2011-06-03","o":109.8,"h":111.6,"l":107.64,"c":108.36,"v":64236},{"d":"2011-06-06","o":112.32,"h":113.04,"l":106.2,"c":108,"v":68994},{"d":"2011-06-07","o":110.88,"h":110.88,"l":108,"c":109.08,"v":29992},{"d":"2011-06-08","o":109.08,"h":109.44,"l":100.8,"c":103.32,"v":71231},{"d":"2011-06-09","o":102.24,"h":102.96,"l":93.96,"c":96.12,"v":132086},{"d":"2011-06-10","o":96.84,"h":97.2,"l":92.52,"c":93.24,"v":59033},{"d":"2011-06-13","o":93.96,"h":99.72,"l":93.96,"c":95.76,"v":44094},{"d":"2011-06-14","o":97.92,"h":99.72,"l":94.68,"c":95.76,"v":33972},{"d":"2011-06-15","o":95.04,"h":97.56,"l":93.24,"c":93.6,"v":31644},{"d":"2011-06-16","o":93.24,"h":95.04,"l":92.16,"c":93.96,"v":28497},{"d":"2011-06-17","o":94.68,"h":95.04,"l":90,"c":90.72,"v":40606},{"d":"2011-06-20","o":89.28,"h":94.68,"l":88.2,"c":90,"v":54522},{"d":"2011-06-21","o":92.52,"h":93.6,"l":91.08,"c":92.16,"v":38000},{"d":"2011-06-22","o":91.8,"h":94.32,"l":90.72,"c":93.24,"v":32703},{"d":"2011-06-23","o":91.44,"h":94.68,"l":91.08,"c":94.32,"v":26397},{"d":"2011-06-24","o":94.68,"h":100.8,"l":93.96,"c":100.8,"v":102703},{"d":"2011-06-27","o":100.8,"h":102.6,"l":96.84,"c":99,"v":45897},{"d":"2011-06-28","o":99,"h":100.44,"l":97.2,"c":98.64,"v":34856},{"d":"2011-06-29","o":98.28,"h":102.24,"l":98.28,"c":100.08,"v":29122},{"d":"2011-06-30","o":101.88,"h":102.24,"l":96.12,"c":99,"v":20186},{"d":"2011-07-01","o":98.28,"h":106.2,"l":97.92,"c":104.76,"v":44394},{"d":"2011-07-05","o":106.2,"h":108,"l":103.68,"c":105.84,"v":40311},{"d":"2011-07-06","o":106.92,"h":107.28,"l":104.4,"c":105.12,"v":25881},{"d":"2011-07-07","o":108,"h":115.2,"l":108,"c":114.48,"v":97597},{"d":"2011-07-08","o":113.76,"h":130.32,"l":111.6,"c":129.6,"v":161322},{"d":"2011-07-11","o":128.88,"h":140.4,"l":118.8,"c":130.32,"v":257278},{"d":"2011-07-12","o":129.24,"h":138.6,"l":126.36,"c":137.16,"v":112486},{"d":"2011-07-13","o":141.48,"h":144.72,"l":131.4,"c":132.84,"v":163122},{"d":"2011-07-14","o":132.84,"h":138.6,"l":128.16,"c":133.56,"v":90947},{"d":"2011-07-15","o":133.2,"h":135,"l":128.88,"c":131.04,"v":49911},{"d":"2011-07-18","o":131.4,"h":132.84,"l":123.84,"c":129.24,"v":57486},{"d":"2011-07-19","o":130.68,"h":134.28,"l":127.08,"c":133.56,"v":54558},{"d":"2011-07-20","o":134.28,"h":135.72,"l":128.16,"c":128.52,"v":39850},{"d":"2011-07-21","o":132.48,"h":134.28,"l":129.96,"c":131.04,"v":48103},{"d":"2011-07-22","o":133.2,"h":133.56,"l":127.8,"c":128.88,"v":36167},{"d":"2011-07-25","o":126,"h":128.88,"l":122.76,"c":123.12,"v":82792},{"d":"2011-07-26","o":124.56,"h":125.64,"l":115.92,"c":117.36,"v":82597},{"d":"2011-07-27","o":115.56,"h":116.64,"l":110.52,"c":111.6,"v":96028},{"d":"2011-07-28","o":108,"h":109.44,"l":103.68,"c":108,"v":312742},{"d":"2011-07-29","o":108.72,"h":108.72,"l":106.2,"c":106.2,"v":68486},{"d":"2011-08-01","o":109.44,"h":111.96,"l":106.2,"c":108,"v":62614},{"d":"2011-08-02","o":108,"h":108.72,"l":101.52,"c":101.88,"v":61433},{"d":"2011-08-03","o":102.96,"h":104.76,"l":91.8,"c":97.2,"v":119736},{"d":"2011-08-04","o":96.48,"h":96.48,"l":78.84,"c":79.92,"v":204347},{"d":"2011-08-05","o":84.6,"h":94.32,"l":77.4,"c":85.32,"v":145644},{"d":"2011-08-08","o":76.68,"h":84.24,"l":72.72,"c":74.16,"v":134578},{"d":"2011-08-09","o":82.44,"h":87.12,"l":77.4,"c":83.16,"v":134903},{"d":"2011-08-10","o":82.44,"h":83.16,"l":77.4,"c":78.12,"v":94036},{"d":"2011-08-11","o":82.8,"h":86.4,"l":79.56,"c":81.72,"v":95464},{"d":"2011-08-12","o":83.88,"h":90.72,"l":83.16,"c":89.28,"v":78856},{"d":"2011-08-15","o":92.52,"h":99,"l":91.44,"c":95.4,"v":105867},{"d":"2011-08-16","o":93.6,"h":97.2,"l":91.08,"c":96.12,"v":71003},{"d":"2011-08-17","o":98.28,"h":101.52,"l":93.24,"c":95.04,"v":59981},{"d":"2011-08-18","o":90,"h":90,"l":83.16,"c":84.6,"v":86967},{"d":"2011-08-19","o":82.08,"h":87.48,"l":79.2,"c":79.92,"v":90861},{"d":"2011-08-22","o":85.32,"h":87.12,"l":80.64,"c":82.8,"v":57597},{"d":"2011-08-23","o":86.4,"h":86.76,"l":81.36,"c":86.76,"v":48611},{"d":"2011-08-24","o":86.4,"h":89.28,"l":84.6,"c":87.12,"v":49117},{"d":"2011-08-25","o":87.48,"h":89.28,"l":82.8,"c":84.24,"v":31656},{"d":"2011-08-26","o":83.16,"h":85.32,"l":81,"c":84.96,"v":33850},{"d":"2011-08-29","o":86.4,"h":94.68,"l":86.4,"c":93.96,"v":79442},{"d":"2011-08-30","o":93.24,"h":96.48,"l":90.72,"c":96.48,"v":61094},{"d":"2011-08-31","o":99.36,"h":100.8,"l":93.6,"c":94.32,"v":104478},{"d":"2011-09-01","o":95.4,"h":97.56,"l":91.8,"c":92.52,"v":71078},{"d":"2011-09-02","o":88.56,"h":92.88,"l":87.12,"c":90.72,"v":51950},{"d":"2011-09-06","o":86.76,"h":91.8,"l":86.4,"c":91.8,"v":38275},{"d":"2011-09-07","o":93.96,"h":96.84,"l":92.16,"c":94.68,"v":70219},{"d":"2011-09-08","o":93.96,"h":105.12,"l":92.88,"c":104.04,"v":135322},{"d":"2011-09-09","o":103.68,"h":105.48,"l":97.2,"c":99,"v":88564},{"d":"2011-09-12","o":101.16,"h":104.4,"l":97.2,"c":99.72,"v":68875},{"d":"2011-09-13","o":100.8,"h":101.88,"l":97.2,"c":99.72,"v":58253},{"d":"2011-09-14","o":101.88,"h":102.6,"l":99,"c":100.8,"v":64117},{"d":"2011-09-15","o":102.24,"h":102.24,"l":97.92,"c":98.64,"v":54694},{"d":"2011-09-16","o":99,"h":99.72,"l":96.12,"c":98.64,"v":59714},{"d":"2011-09-19","o":96.48,"h":102.24,"l":96.12,"c":100.8,"v":48706},{"d":"2011-09-20","o":101.52,"h":102.6,"l":97.92,"c":98.28,"v":52794},{"d":"2011-09-21","o":98.64,"h":99.72,"l":93.6,"c":93.6,"v":40667},{"d":"2011-09-22","o":90,"h":91.44,"l":85.68,"c":87.12,"v":90753},{"d":"2011-09-23","o":85.68,"h":91.8,"l":85.32,"c":88.2,"v":51094},{"d":"2011-09-26","o":89.64,"h":90,"l":86.76,"c":87.12,"v":37111},{"d":"2011-09-27","o":88.92,"h":91.8,"l":87.84,"c":91.08,"v":57983},{"d":"2011-09-28","o":91.08,"h":91.8,"l":85.32,"c":85.32,"v":57322},{"d":"2011-09-29","o":87.84,"h":89.28,"l":81.36,"c":83.88,"v":55156},{"d":"2011-09-30","o":82.44,"h":84.96,"l":81,"c":82.08,"v":33261},{"d":"2011-10-03","o":81,"h":82.08,"l":72.36,"c":72.72,"v":80075},{"d":"2011-10-04","o":74.52,"h":83.52,"l":72.72,"c":83.16,"v":71433},{"d":"2011-10-05","o":82.8,"h":84.6,"l":79.56,"c":82.44,"v":40206},{"d":"2011-10-06","o":82.44,"h":86.4,"l":79.2,"c":85.68,"v":29581},{"d":"2011-10-07","o":86.04,"h":86.4,"l":81.36,"c":81.72,"v":33014},{"d":"2011-10-10","o":83.16,"h":84.96,"l":81.72,"c":84.24,"v":19931},{"d":"2011-10-11","o":87.12,"h":89.64,"l":83.88,"c":84.6,"v":53031},{"d":"2011-10-12","o":85.32,"h":86.4,"l":83.52,"c":84.24,"v":29542},{"d":"2011-10-13","o":84.24,"h":89.28,"l":83.88,"c":88.92,"v":31036},{"d":"2011-10-14","o":89.64,"h":91.08,"l":87.12,"c":90.36,"v":28525},{"d":"2011-10-17","o":90,"h":91.08,"l":84.6,"c":85.32,"v":28047},{"d":"2011-10-18","o":85.68,"h":89.28,"l":82.8,"c":87.12,"v":41172},{"d":"2011-10-19","o":89.64,"h":89.64,"l":85.32,"c":85.68,"v":40933},{"d":"2011-10-20","o":86.76,"h":87.48,"l":83.52,"c":84.96,"v":27239},{"d":"2011-10-21","o":87.12,"h":87.12,"l":83.52,"c":84.6,"v":36725},{"d":"2011-10-24","o":84.6,"h":92.16,"l":84.6,"c":92.16,"v":78639},{"d":"2011-10-25","o":92.88,"h":93.6,"l":87.84,"c":87.84,"v":49369},{"d":"2011-10-26","o":90,"h":93.24,"l":88.92,"c":91.44,"v":58403},{"d":"2011-10-27","o":93.6,"h":97.2,"l":92.88,"c":96.84,"v":52806},{"d":"2011-10-28","o":96.48,"h":99.36,"l":92.88,"c":99,"v":40736},{"d":"2011-10-31","o":97.2,"h":98.28,"l":92.88,"c":95.4,"v":37606},{"d":"2011-11-01","o":91.8,"h":93.24,"l":88.2,"c":90.36,"v":47650},{"d":"2011-11-02","o":92.52,"h":96.48,"l":90.72,"c":94.68,"v":36647},{"d":"2011-11-03","o":95.4,"h":97.2,"l":91.8,"c":94.32,"v":32478},{"d":"2011-11-04","o":93.24,"h":95.4,"l":91.8,"c":92.16,"v":34311},{"d":"2011-11-07","o":92.88,"h":93.96,"l":88.2,"c":90,"v":42628},{"d":"2011-11-08","o":91.08,"h":94.68,"l":90,"c":90.72,"v":40208},{"d":"2011-11-09","o":89.28,"h":93.6,"l":87.84,"c":89.28,"v":38878},{"d":"2011-11-10","o":90.72,"h":90.72,"l":84.6,"c":85.32,"v":53506},{"d":"2011-11-11","o":86.04,"h":87.12,"l":84.6,"c":85.32,"v":33061},{"d":"2011-11-14","o":85.32,"h":87.84,"l":83.52,"c":86.76,"v":57331},{"d":"2011-11-15","o":89.28,"h":89.28,"l":82.8,"c":84.24,"v":96728},{"d":"2011-11-16","o":88.2,"h":95.4,"l":86.4,"c":90.72,"v":133003},{"d":"2011-11-17","o":91.44,"h":91.8,"l":86.76,"c":90,"v":45417},{"d":"2011-11-18","o":89.64,"h":90,"l":84.6,"c":84.6,"v":80403},{"d":"2011-11-21","o":83.88,"h":86.76,"l":80.64,"c":85.32,"v":55008},{"d":"2011-11-22","o":86.4,"h":88.2,"l":83.16,"c":84.24,"v":33039},{"d":"2011-11-23","o":83.88,"h":84.24,"l":81,"c":81,"v":35864},{"d":"2011-11-25","o":81.36,"h":83.52,"l":79.92,"c":79.92,"v":15925},{"d":"2011-11-28","o":84.96,"h":86.4,"l":79.92,"c":83.52,"v":57106},{"d":"2011-11-29","o":84.6,"h":88.2,"l":83.52,"c":83.52,"v":40297},{"d":"2011-11-30","o":86.4,"h":87.48,"l":83.88,"c":86.4,"v":55622},{"d":"2011-12-01","o":87.12,"h":90.72,"l":86.4,"c":89.28,"v":59636},{"d":"2011-12-02","o":91.44,"h":92.88,"l":89.64,"c":90.72,"v":52972},{"d":"2011-12-05","o":92.16,"h":94.32,"l":90.36,"c":92.16,"v":39383},{"d":"2011-12-06","o":92.52,"h":93.6,"l":90,"c":92.16,"v":42294},{"d":"2011-12-07","o":90.72,"h":90.72,"l":87.48,"c":88.2,"v":36447},{"d":"2011-12-08","o":88.92,"h":90.36,"l":84.6,"c":84.6,"v":47503},{"d":"2011-12-09","o":86.4,"h":88.56,"l":83.52,"c":88.2,"v":56517},{"d":"2011-12-12","o":87.12,"h":91.8,"l":86.4,"c":91.44,"v":54200},{"d":"2011-12-13","o":92.16,"h":95.76,"l":90.36,"c":90.72,"v":58578},{"d":"2011-12-14","o":90,"h":95.4,"l":72.72,"c":76.32,"v":423442},{"d":"2011-12-15","o":16.92,"h":19.44,"l":16.56,"c":17.28,"v":1385097},{"d":"2011-12-16","o":18,"h":18,"l":15.48,"c":16.2,"v":327292},{"d":"2011-12-19","o":16.2,"h":16.92,"l":13.68,"c":13.68,"v":334306},{"d":"2011-12-20","o":14.4,"h":15.48,"l":14.04,"c":15.12,"v":252344},{"d":"2011-12-21","o":15.12,"h":18.36,"l":14.4,"c":16.2,"v":407744},{"d":"2011-12-22","o":16.92,"h":17.28,"l":15.48,"c":16.2,"v":169117},{"d":"2011-12-23","o":16.56,"h":17.64,"l":16.2,"c":17.28,"v":127397},{"d":"2011-12-27","o":17.28,"h":19.8,"l":16.92,"c":18.72,"v":230931},{"d":"2011-12-28","o":19.08,"h":19.44,"l":17.64,"c":18,"v":158722},{"d":"2011-12-29","o":18,"h":18.36,"l":17.64,"c":18.36,"v":68633},{"d":"2011-12-30","o":18.36,"h":18.36,"l":18,"c":18,"v":89814},{"d":"2012-01-03","o":18,"h":18.72,"l":16.92,"c":17.28,"v":121347},{"d":"2012-01-04","o":17.64,"h":17.64,"l":17.28,"c":17.28,"v":78522},{"d":"2012-01-05","o":17.28,"h":17.64,"l":15.84,"c":17.28,"v":108067},{"d":"2012-01-06","o":17.28,"h":17.64,"l":16.56,"c":17.64,"v":84156},{"d":"2012-01-09","o":18,"h":19.44,"l":17.28,"c":19.44,"v":206889},{"d":"2012-01-10","o":20.52,"h":21.6,"l":19.8,"c":20.52,"v":208700},{"d":"2012-01-11","o":19.44,"h":19.8,"l":17.28,"c":19.08,"v":170631},{"d":"2012-01-12","o":18.36,"h":18.72,"l":17.64,"c":18.72,"v":87400},{"d":"2012-01-13","o":18.36,"h":19.8,"l":18.36,"c":19.44,"v":106814},{"d":"2012-01-17","o":20.88,"h":24.12,"l":20.52,"c":23.76,"v":352694},{"d":"2012-01-18","o":25.56,"h":27,"l":24.12,"c":24.12,"v":444775},{"d":"2012-01-19","o":22.68,"h":23.76,"l":21.96,"c":23.04,"v":158231},{"d":"2012-01-20","o":22.32,"h":24.84,"l":22.32,"c":24.48,"v":135681},{"d":"2012-01-23","o":25.56,"h":25.56,"l":21.96,"c":22.68,"v":140794},{"d":"2012-01-24","o":23.76,"h":24.12,"l":22.32,"c":23.76,"v":81939},{"d":"2012-01-25","o":24.48,"h":25.56,"l":23.04,"c":24.48,"v":82864},{"d":"2012-01-26","o":24.84,"h":25.2,"l":21.96,"c":23.4,"v":97400},{"d":"2012-01-27","o":23.76,"h":24.48,"l":23.04,"c":23.4,"v":68489},{"d":"2012-01-30","o":23.4,"h":24.12,"l":22.32,"c":23.4,"v":91283},{"d":"2012-01-31","o":24.12,"h":25.2,"l":22.68,"c":23.4,"v":93550},{"d":"2012-02-01","o":23.76,"h":24.48,"l":23.04,"c":24.12,"v":106044},{"d":"2012-02-02","o":24.84,"h":25.2,"l":24.12,"c":24.84,"v":90589},{"d":"2012-02-03","o":24.84,"h":26.64,"l":24.12,"c":26.64,"v":218158},{"d":"2012-02-06","o":27.36,"h":38.16,"l":22.68,"c":37.8,"v":800075},{"d":"2012-02-07","o":36.72,"h":37.08,"l":29.88,"c":30.96,"v":840250},{"d":"2012-02-08","o":30.24,"h":34.2,"l":27.36,"c":30.24,"v":570772},{"d":"2012-02-09","o":33.12,"h":34.92,"l":31.32,"c":32.4,"v":350525},{"d":"2012-02-10","o":32.04,"h":32.76,"l":30.6,"c":30.6,"v":194442},{"d":"2012-02-13","o":32.4,"h":32.4,"l":30.24,"c":30.6,"v":155733},{"d":"2012-02-14","o":29.88,"h":30.24,"l":24.48,"c":27.36,"v":413169},{"d":"2012-02-15","o":43.2,"h":44.28,"l":33.48,"c":34.92,"v":1444333},{"d":"2012-02-16","o":31.68,"h":32.04,"l":28.8,"c":29.52,"v":506908},{"d":"2012-02-17","o":29.88,"h":30.24,"l":27.72,"c":28.44,"v":187147},{"d":"2012-02-21","o":29.16,"h":29.16,"l":25.56,"c":25.56,"v":266650},{"d":"2012-02-22","o":24.48,"h":28.08,"l":23.4,"c":27.36,"v":291108},{"d":"2012-02-23","o":27.36,"h":28.44,"l":26.28,"c":26.64,"v":133911},{"d":"2012-02-24","o":26.28,"h":27.36,"l":25.2,"c":25.56,"v":122669},{"d":"2012-02-27","o":29.52,"h":34.2,"l":27.72,"c":29.16,"v":903486},{"d":"2012-02-28","o":29.88,"h":30.24,"l":27.36,"c":27.72,"v":277564},{"d":"2012-02-29","o":28.08,"h":29.88,"l":27.36,"c":27.72,"v":205206},{"d":"2012-03-01","o":28.44,"h":28.8,"l":26.28,"c":26.28,"v":193975},{"d":"2012-03-02","o":26.28,"h":28.44,"l":25.92,"c":27.36,"v":139611},{"d":"2012-03-05","o":30.24,"h":30.6,"l":27.36,"c":28.08,"v":203403},{"d":"2012-03-06","o":27.72,"h":27.72,"l":25.92,"c":26.64,"v":162381},{"d":"2012-03-07","o":27.72,"h":27.72,"l":26.28,"c":27,"v":111061},{"d":"2012-03-08","o":27.36,"h":27.36,"l":26.28,"c":27,"v":87672},{"d":"2012-03-09","o":27,"h":27.72,"l":26.64,"c":26.64,"v":77639},{"d":"2012-03-12","o":26.28,"h":27.36,"l":26.28,"c":26.64,"v":47206},{"d":"2012-03-13","o":27,"h":27.36,"l":26.64,"c":27,"v":55736},{"d":"2012-03-14","o":27,"h":27.36,"l":26.28,"c":26.64,"v":90481},{"d":"2012-03-15","o":26.64,"h":27,"l":25.92,"c":25.92,"v":75878},{"d":"2012-03-16","o":25.92,"h":26.28,"l":25.56,"c":25.92,"v":82342},{"d":"2012-03-19","o":25.92,"h":25.92,"l":25.2,"c":25.2,"v":75594},{"d":"2012-03-20","o":27.36,"h":27.72,"l":25.92,"c":26.64,"v":133603},{"d":"2012-03-21","o":26.64,"h":27,"l":25.92,"c":26.28,"v":50892},{"d":"2012-03-22","o":25.56,"h":26.64,"l":25.2,"c":25.92,"v":37203},{"d":"2012-03-23","o":25.92,"h":26.28,"l":25.56,"c":25.92,"v":42742},{"d":"2012-03-26","o":25.56,"h":26.64,"l":25.2,"c":25.56,"v":67025},{"d":"2012-03-27","o":25.56,"h":26.28,"l":25.56,"c":25.56,"v":42628},{"d":"2012-03-28","o":25.56,"h":25.92,"l":25.2,"c":25.56,"v":44556},{"d":"2012-03-29","o":25.56,"h":25.56,"l":24.48,"c":25.2,"v":81025},{"d":"2012-03-30","o":25.2,"h":25.2,"l":24.48,"c":24.48,"v":57975},{"d":"2012-04-02","o":24.48,"h":27,"l":24.12,"c":27,"v":137739},{"d":"2012-04-03","o":27,"h":27.36,"l":25.2,"c":26.28,"v":71794},{"d":"2012-04-04","o":25.92,"h":25.92,"l":24.84,"c":25.2,"v":52144},{"d":"2012-04-05","o":24.84,"h":25.2,"l":23.76,"c":24.48,"v":57081},{"d":"2012-04-09","o":23.76,"h":24.48,"l":23.76,"c":24.12,"v":40108},{"d":"2012-04-10","o":24.12,"h":24.48,"l":21.24,"c":21.6,"v":113342},{"d":"2012-04-11","o":21.96,"h":22.68,"l":20.52,"c":20.88,"v":54625},{"d":"2012-04-12","o":20.52,"h":22.32,"l":20.52,"c":21.96,"v":57253},{"d":"2012-04-13","o":21.96,"h":22.32,"l":20.88,"c":21.24,"v":34603},{"d":"2012-04-16","o":21.24,"h":21.6,"l":19.44,"c":20.16,"v":43347},{"d":"2012-04-17","o":20.52,"h":21.96,"l":20.16,"c":21.6,"v":57997},{"d":"2012-04-18","o":21.24,"h":21.6,"l":20.52,"c":20.52,"v":38164},{"d":"2012-04-19","o":20.52,"h":21.96,"l":20.52,"c":21.96,"v":44508},{"d":"2012-04-20","o":22.68,"h":22.68,"l":20.88,"c":21.24,"v":63125},{"d":"2012-04-23","o":20.52,"h":20.88,"l":20.16,"c":20.52,"v":34700},{"d":"2012-04-24","o":20.52,"h":20.88,"l":18.36,"c":19.44,"v":89042},{"d":"2012-04-25","o":19.44,"h":20.16,"l":18.72,"c":19.08,"v":45025},{"d":"2012-04-26","o":19.08,"h":19.44,"l":19.08,"c":19.08,"v":24928},{"d":"2012-04-27","o":19.08,"h":20.16,"l":18.72,"c":20.16,"v":47464},{"d":"2012-04-30","o":20.88,"h":20.88,"l":19.44,"c":19.8,"v":36700},{"d":"2012-05-01","o":20.16,"h":20.88,"l":19.44,"c":19.44,"v":54167},{"d":"2012-05-02","o":19.44,"h":19.8,"l":19.08,"c":19.08,"v":24769},{"d":"2012-05-03","o":19.08,"h":19.8,"l":18,"c":18.36,"v":41492},{"d":"2012-05-04","o":18,"h":19.08,"l":18,"c":18.72,"v":46942},{"d":"2012-05-07","o":18.36,"h":19.08,"l":18,"c":18.72,"v":41214},{"d":"2012-05-08","o":18.72,"h":19.08,"l":17.64,"c":18.36,"v":41456},{"d":"2012-05-09","o":17.64,"h":17.64,"l":15.48,"c":15.84,"v":100497},{"d":"2012-05-10","o":15.84,"h":16.56,"l":14.76,"c":15.12,"v":38417},{"d":"2012-05-11","o":15.12,"h":16.2,"l":15.12,"c":16.2,"v":72772},{"d":"2012-05-14","o":16.2,"h":16.2,"l":15.12,"c":15.12,"v":58392},{"d":"2012-05-15","o":14.76,"h":15.12,"l":14.4,"c":14.4,"v":74444},{"d":"2012-05-16","o":14.4,"h":15.12,"l":14.4,"c":14.4,"v":51728},{"d":"2012-05-17","o":14.4,"h":14.4,"l":12.96,"c":13.68,"v":92158},{"d":"2012-05-18","o":13.32,"h":13.32,"l":12.24,"c":12.24,"v":131475},{"d":"2012-05-21","o":12.6,"h":19.44,"l":12.6,"c":19.08,"v":291197},{"d":"2012-05-22","o":18.72,"h":21.96,"l":16.2,"c":16.56,"v":263775},{"d":"2012-05-23","o":16.2,"h":20.16,"l":15.48,"c":19.08,"v":153231},{"d":"2012-05-24","o":19.08,"h":20.52,"l":18,"c":18.72,"v":80436},{"d":"2012-05-25","o":18.72,"h":19.44,"l":18,"c":18.72,"v":46072},{"d":"2012-05-29","o":18.72,"h":19.44,"l":17.28,"c":18,"v":64575},{"d":"2012-05-30","o":17.28,"h":18.72,"l":16.2,"c":16.2,"v":74072},{"d":"2012-05-31","o":16.2,"h":16.92,"l":14.4,"c":16.56,"v":66322},{"d":"2012-06-01","o":14.4,"h":15.12,"l":12.96,"c":14.04,"v":21908},{"d":"2012-06-04","o":13.2,"h":16.5,"l":12.06,"c":16.38,"v":142500},{"d":"2012-06-05","o":16.44,"h":20.7,"l":16.44,"c":16.8,"v":403200},{"d":"2012-06-06","o":16.86,"h":18.6,"l":16.02,"c":16.8,"v":231900},{"d":"2012-06-07","o":16.92,"h":17.58,"l":15.3,"c":15.6,"v":132150},{"d":"2012-06-08","o":15.36,"h":16.44,"l":14.94,"c":15.36,"v":75400},{"d":"2012-06-11","o":15.6,"h":16.2,"l":13.74,"c":14.16,"v":144617},{"d":"2012-06-12","o":14.16,"h":14.16,"l":12.6,"c":13.5,"v":111033},{"d":"2012-06-13","o":13.38,"h":13.74,"l":12.66,"c":12.72,"v":59167},{"d":"2012-06-14","o":12.6,"h":13.98,"l":12,"c":13.98,"v":172517},{"d":"2012-06-15","o":14.1,"h":16.8,"l":14.1,"c":16.2,"v":362383},{"d":"2012-06-18","o":15.96,"h":16.08,"l":14.1,"c":14.88,"v":146100},{"d":"2012-06-19","o":14.82,"h":16.8,"l":14.4,"c":16.68,"v":161000},{"d":"2012-06-20","o":16.8,"h":17.64,"l":15.3,"c":15.48,"v":146517},{"d":"2012-06-21","o":15.42,"h":16.5,"l":15.12,"c":16.14,"v":106350},{"d":"2012-06-22","o":16.26,"h":16.44,"l":15,"c":15.84,"v":488333},{"d":"2012-06-25","o":15.54,"h":15.84,"l":15.18,"c":15.6,"v":45467},{"d":"2012-06-26","o":15.78,"h":15.78,"l":15.18,"c":15.3,"v":33783},{"d":"2012-06-27","o":15.6,"h":16.02,"l":14.88,"c":15.96,"v":59500},{"d":"2012-06-28","o":15.9,"h":16.14,"l":15.12,"c":15.48,"v":38833},{"d":"2012-06-29","o":15.84,"h":15.84,"l":15.18,"c":15.3,"v":39517},{"d":"2012-07-02","o":15.24,"h":15.72,"l":13.68,"c":14.04,"v":135917},{"d":"2012-07-03","o":13.98,"h":14.28,"l":13.62,"c":13.98,"v":46650},{"d":"2012-07-05","o":14.1,"h":14.1,"l":12.72,"c":13.08,"v":262567},{"d":"2012-07-06","o":13.08,"h":13.8,"l":12.84,"c":12.84,"v":104850},{"d":"2012-07-09","o":13.08,"h":13.08,"l":12.12,"c":12.36,"v":195983},{"d":"2012-07-10","o":12.66,"h":13.44,"l":12.18,"c":12.6,"v":227083},{"d":"2012-07-11","o":12.48,"h":12.72,"l":12.06,"c":12.36,"v":92017},{"d":"2012-07-12","o":12.48,"h":12.54,"l":11.76,"c":12.06,"v":116667},{"d":"2012-07-13","o":12.18,"h":12.66,"l":11.76,"c":12.3,"v":129250},{"d":"2012-07-16","o":12.36,"h":12.42,"l":11.88,"c":12.12,"v":48567},{"d":"2012-07-17","o":12,"h":12,"l":9.9,"c":10.56,"v":301567},{"d":"2012-07-18","o":10.56,"h":10.56,"l":9.9,"c":9.9,"v":108767},{"d":"2012-07-19","o":9.9,"h":10.14,"l":9.6,"c":9.6,"v":105733},{"d":"2012-07-20","o":9.66,"h":9.78,"l":9.06,"c":9.72,"v":161483},{"d":"2012-07-23","o":9.6,"h":9.6,"l":9.12,"c":9.18,"v":57767},{"d":"2012-07-24","o":9.24,"h":9.6,"l":9.12,"c":9.24,"v":87100},{"d":"2012-07-25","o":9.18,"h":9.36,"l":9.06,"c":9.3,"v":81433},{"d":"2012-07-26","o":9.42,"h":9.96,"l":8.76,"c":9.06,"v":122550},{"d":"2012-07-27","o":9.18,"h":9.3,"l":8.88,"c":9.24,"v":64250},{"d":"2012-07-30","o":9.42,"h":9.42,"l":8.88,"c":9,"v":42300},{"d":"2012-07-31","o":9,"h":9.12,"l":8.88,"c":8.88,"v":30617},{"d":"2012-08-01","o":9.06,"h":9.06,"l":8.16,"c":8.16,"v":65950},{"d":"2012-08-02","o":7.86,"h":8.04,"l":7.26,"c":7.5,"v":149117},{"d":"2012-08-03","o":7.68,"h":7.74,"l":7.5,"c":7.5,"v":60517},{"d":"2012-08-06","o":7.56,"h":9.72,"l":7.38,"c":9.18,"v":205200},{"d":"2012-08-07","o":9.12,"h":9.48,"l":8.88,"c":9,"v":227133},{"d":"2012-08-08","o":8.88,"h":8.94,"l":7.44,"c":7.56,"v":202317},{"d":"2012-08-09","o":7.56,"h":7.68,"l":7.44,"c":7.68,"v":103133},{"d":"2012-08-10","o":8.28,"h":8.28,"l":7.56,"c":8.28,"v":72467},{"d":"2012-08-13","o":8.22,"h":8.7,"l":8.16,"c":8.64,"v":106100},{"d":"2012-08-14","o":8.64,"h":9,"l":8.1,"c":8.34,"v":50833},{"d":"2012-08-15","o":8.22,"h":8.52,"l":8.1,"c":8.46,"v":35017},{"d":"2012-08-16","o":8.94,"h":9.48,"l":8.28,"c":9.3,"v":202100},{"d":"2012-08-17","o":9.42,"h":9.48,"l":8.4,"c":8.7,"v":203333},{"d":"2012-08-20","o":8.7,"h":9,"l":8.4,"c":8.7,"v":101950},{"d":"2012-08-21","o":8.82,"h":8.82,"l":8.64,"c":8.82,"v":59217},{"d":"2012-08-22","o":8.76,"h":8.76,"l":8.58,"c":8.7,"v":34567},{"d":"2012-08-23","o":8.58,"h":9,"l":8.52,"c":9,"v":73000},{"d":"2012-08-24","o":9.12,"h":9.12,"l":8.7,"c":8.88,"v":35433},{"d":"2012-08-27","o":9.3,"h":9.6,"l":8.46,"c":9.3,"v":293383},{"d":"2012-08-28","o":9.42,"h":9.54,"l":9,"c":9.06,"v":89633},{"d":"2012-08-29","o":9.24,"h":9.24,"l":8.88,"c":8.88,"v":28600},{"d":"2012-08-30","o":9,"h":9.18,"l":8.82,"c":8.82,"v":46750},{"d":"2012-08-31","o":9,"h":9.24,"l":8.76,"c":8.88,"v":61700},{"d":"2012-09-04","o":9.12,"h":10.08,"l":9.12,"c":9.72,"v":451933},{"d":"2012-09-05","o":9.6,"h":9.6,"l":8.34,"c":8.4,"v":297317},{"d":"2012-09-06","o":8.4,"h":8.64,"l":8.04,"c":8.16,"v":139683},{"d":"2012-09-07","o":8.4,"h":8.4,"l":8.04,"c":8.4,"v":73917},{"d":"2012-09-10","o":8.58,"h":8.7,"l":8.34,"c":8.34,"v":66967},{"d":"2012-09-11","o":8.28,"h":8.64,"l":8.1,"c":8.4,"v":94017},{"d":"2012-09-12","o":8.34,"h":8.64,"l":8.1,"c":8.4,"v":51300},{"d":"2012-09-13","o":8.28,"h":8.7,"l":8.28,"c":8.58,"v":76567},{"d":"2012-09-14","o":8.52,"h":9.3,"l":8.34,"c":9.18,"v":204917},{"d":"2012-09-17","o":9.24,"h":11.34,"l":9.18,"c":11.22,"v":618050},{"d":"2012-09-18","o":11.58,"h":13.2,"l":11.46,"c":12.12,"v":930667},{"d":"2012-09-19","o":12.3,"h":12.72,"l":10.8,"c":11.1,"v":405067},{"d":"2012-09-20","o":11.1,"h":11.16,"l":10.08,"c":10.08,"v":294467},{"d":"2012-09-21","o":10.26,"h":11.7,"l":10.26,"c":11.7,"v":355150},{"d":"2012-09-24","o":11.7,"h":11.7,"l":10.92,"c":11.58,"v":198550},{"d":"2012-09-25","o":11.64,"h":12.6,"l":11.46,"c":11.58,"v":412283},{"d":"2012-09-26","o":11.64,"h":11.7,"l":10.62,"c":10.86,"v":170083},{"d":"2012-09-27","o":11.04,"h":11.34,"l":10.74,"c":11.1,"v":96183},{"d":"2012-09-28","o":11.1,"h":11.82,"l":11.1,"c":11.34,"v":177367},{"d":"2012-10-01","o":11.64,"h":11.82,"l":10.92,"c":11.22,"v":97767},{"d":"2012-10-02","o":11.52,"h":11.52,"l":10.62,"c":10.98,"v":95050},{"d":"2012-10-03","o":11.22,"h":11.22,"l":10.5,"c":10.8,"v":63200},{"d":"2012-10-04","o":11.34,"h":11.34,"l":8.7,"c":9.6,"v":444733},{"d":"2012-10-05","o":9.42,"h":9.42,"l":8.76,"c":9,"v":246350},{"d":"2012-10-08","o":9,"h":9.06,"l":8.82,"c":9,"v":57317},{"d":"2012-10-09","o":9,"h":9,"l":8.58,"c":8.64,"v":88683},{"d":"2012-10-10","o":8.52,"h":8.52,"l":8.1,"c":8.28,"v":149933},{"d":"2012-10-11","o":8.46,"h":8.88,"l":8.34,"c":8.82,"v":87417},{"d":"2012-10-12","o":8.76,"h":8.76,"l":8.28,"c":8.34,"v":45067},{"d":"2012-10-15","o":8.16,"h":8.4,"l":7.98,"c":8.22,"v":102067},{"d":"2012-10-16","o":8.4,"h":8.64,"l":8.22,"c":8.64,"v":86283},{"d":"2012-10-17","o":8.76,"h":9.12,"l":8.46,"c":8.7,"v":108900},{"d":"2012-10-18","o":8.58,"h":8.76,"l":8.34,"c":8.4,"v":34717},{"d":"2012-10-19","o":8.28,"h":8.28,"l":7.98,"c":8.04,"v":89250},{"d":"2012-10-22","o":8.04,"h":8.16,"l":7.92,"c":7.92,"v":28300},{"d":"2012-10-23","o":7.92,"h":7.98,"l":7.68,"c":7.8,"v":42067},{"d":"2012-10-24","o":7.8,"h":8.28,"l":7.38,"c":7.5,"v":136817},{"d":"2012-10-25","o":7.5,"h":7.56,"l":7.38,"c":7.38,"v":59267},{"d":"2012-10-26","o":7.38,"h":8.1,"l":7.38,"c":7.8,"v":112317},{"d":"2012-10-31","o":7.62,"h":7.86,"l":7.38,"c":7.38,"v":62033},{"d":"2012-11-01","o":7.5,"h":7.74,"l":7.44,"c":7.56,"v":47400},{"d":"2012-11-02","o":7.62,"h":7.86,"l":7.5,"c":7.56,"v":35233},{"d":"2012-11-05","o":7.56,"h":7.74,"l":7.38,"c":7.5,"v":29417},{"d":"2012-11-06","o":7.5,"h":7.8,"l":7.38,"c":7.5,"v":31133},{"d":"2012-11-07","o":7.44,"h":7.56,"l":7.26,"c":7.26,"v":48833},{"d":"2012-11-08","o":7.32,"h":7.38,"l":6.72,"c":6.84,"v":81333},{"d":"2012-11-09","o":6.9,"h":7.32,"l":6.84,"c":7.2,"v":46633},{"d":"2012-11-12","o":7.2,"h":7.26,"l":6.48,"c":7.14,"v":48700},{"d":"2012-11-13","o":7.14,"h":7.14,"l":6.9,"c":7.02,"v":18450},{"d":"2012-11-14","o":6.96,"h":7.08,"l":6.9,"c":7.02,"v":29683},{"d":"2012-11-15","o":7.02,"h":7.38,"l":6.66,"c":7.2,"v":75083},{"d":"2012-11-16","o":7.26,"h":7.38,"l":6.66,"c":7.14,"v":56817},{"d":"2012-11-19","o":7.2,"h":7.2,"l":6.72,"c":7.08,"v":33400},{"d":"2012-11-20","o":6.96,"h":7.2,"l":6.78,"c":7.2,"v":28717},{"d":"2012-11-21","o":7.26,"h":7.26,"l":6.84,"c":7.2,"v":58100},{"d":"2012-11-23","o":7.14,"h":7.5,"l":6.96,"c":7.38,"v":33483},{"d":"2012-11-26","o":7.32,"h":7.8,"l":7.14,"c":7.68,"v":72450},{"d":"2012-11-27","o":7.68,"h":8.28,"l":7.5,"c":7.86,"v":110017},{"d":"2012-11-28","o":7.92,"h":8.1,"l":7.56,"c":7.92,"v":47800},{"d":"2012-11-29","o":7.92,"h":8.22,"l":7.56,"c":8.04,"v":58283},{"d":"2012-11-30","o":8.22,"h":8.4,"l":7.98,"c":8.1,"v":87633},{"d":"2012-12-03","o":8.1,"h":9.06,"l":8.1,"c":8.7,"v":194533},{"d":"2012-12-04","o":8.58,"h":8.88,"l":8.16,"c":8.52,"v":70500},{"d":"2012-12-05","o":8.52,"h":8.82,"l":8.46,"c":8.64,"v":44300},{"d":"2012-12-06","o":8.52,"h":9.48,"l":8.52,"c":9.12,"v":166700},{"d":"2012-12-07","o":9.18,"h":9.6,"l":9.06,"c":9.12,"v":99633},{"d":"2012-12-10","o":9.18,"h":10.08,"l":9.06,"c":9.84,"v":142883},{"d":"2012-12-11","o":9.9,"h":10.2,"l":9.12,"c":9.12,"v":147200},{"d":"2012-12-12","o":9.12,"h":9.6,"l":9.12,"c":9.24,"v":71667},{"d":"2012-12-13","o":9.18,"h":9.78,"l":9.18,"c":9.36,"v":59217},{"d":"2012-12-14","o":9.36,"h":9.54,"l":9.18,"c":9.42,"v":39150},{"d":"2012-12-17","o":9.3,"h":9.72,"l":9.18,"c":9.24,"v":63667},{"d":"2012-12-18","o":9.36,"h":9.48,"l":9.18,"c":9.18,"v":49033},{"d":"2012-12-19","o":9.3,"h":9.3,"l":7.68,"c":7.86,"v":337667},{"d":"2012-12-20","o":7.86,"h":8.04,"l":7.5,"c":7.62,"v":129900},{"d":"2012-12-21","o":7.62,"h":8.1,"l":7.44,"c":7.8,"v":125217},{"d":"2012-12-24","o":7.98,"h":8.04,"l":7.2,"c":7.5,"v":46017},{"d":"2012-12-26","o":7.62,"h":7.8,"l":7.44,"c":7.74,"v":50317},{"d":"2012-12-27","o":7.68,"h":7.8,"l":7.5,"c":7.56,"v":34700},{"d":"2012-12-28","o":7.56,"h":7.62,"l":7.44,"c":7.5,"v":45333},{"d":"2012-12-31","o":7.44,"h":7.44,"l":7.32,"c":7.38,"v":66033},{"d":"2013-01-02","o":7.5,"h":7.86,"l":7.5,"c":7.86,"v":81333},{"d":"2013-01-03","o":7.86,"h":7.98,"l":7.68,"c":7.8,"v":63550},{"d":"2013-01-04","o":7.8,"h":7.92,"l":7.68,"c":7.74,"v":45200},{"d":"2013-01-07","o":7.74,"h":7.86,"l":7.56,"c":7.74,"v":77683},{"d":"2013-01-08","o":7.86,"h":8.88,"l":7.8,"c":8.58,"v":254217},{"d":"2013-01-09","o":8.52,"h":8.52,"l":8.1,"c":8.34,"v":74467},{"d":"2013-01-10","o":8.46,"h":8.58,"l":8.16,"c":8.22,"v":62433},{"d":"2013-01-11","o":8.22,"h":8.52,"l":8.04,"c":8.52,"v":71950},{"d":"2013-01-14","o":8.4,"h":8.4,"l":8.1,"c":8.22,"v":42617},{"d":"2013-01-15","o":8.16,"h":8.22,"l":8.04,"c":8.16,"v":51983},{"d":"2013-01-16","o":8.04,"h":8.1,"l":7.86,"c":7.98,"v":50417},{"d":"2013-01-17","o":7.98,"h":8.04,"l":7.74,"c":7.8,"v":58017},{"d":"2013-01-18","o":7.98,"h":7.98,"l":7.44,"c":7.56,"v":167433},{"d":"2013-01-22","o":7.62,"h":7.68,"l":7.26,"c":7.56,"v":98967},{"d":"2013-01-23","o":7.5,"h":7.62,"l":7.32,"c":7.62,"v":111733},{"d":"2013-01-24","o":7.62,"h":7.62,"l":7.32,"c":7.44,"v":50333},{"d":"2013-01-25","o":7.56,"h":7.56,"l":7.32,"c":7.32,"v":48133},{"d":"2013-01-28","o":7.44,"h":7.68,"l":7.32,"c":7.68,"v":70783},{"d":"2013-01-29","o":7.68,"h":8.34,"l":7.5,"c":8.22,"v":250733},{"d":"2013-01-30","o":8.22,"h":9.12,"l":8.22,"c":8.7,"v":317917},{"d":"2013-01-31","o":8.64,"h":8.64,"l":7.86,"c":8.34,"v":131367},{"d":"2013-02-01","o":8.52,"h":8.7,"l":8.1,"c":8.58,"v":66783},{"d":"2013-02-04","o":8.52,"h":8.52,"l":8.1,"c":8.16,"v":72600},{"d":"2013-02-05","o":8.1,"h":8.46,"l":7.8,"c":8.34,"v":87100},{"d":"2013-02-06","o":8.58,"h":8.58,"l":8.1,"c":8.16,"v":35367},{"d":"2013-02-07","o":8.16,"h":8.28,"l":7.92,"c":7.98,"v":56050},{"d":"2013-02-08","o":8.1,"h":8.22,"l":7.86,"c":8.1,"v":36583},{"d":"2013-02-11","o":8.1,"h":8.64,"l":8.1,"c":8.58,"v":132917},{"d":"2013-02-12","o":8.58,"h":8.82,"l":8.34,"c":8.64,"v":106700},{"d":"2013-02-13","o":8.64,"h":8.7,"l":8.28,"c":8.34,"v":32083},{"d":"2013-02-14","o":8.4,"h":8.4,"l":8.1,"c":8.22,"v":28767},{"d":"2013-02-15","o":8.28,"h":8.28,"l":8.1,"c":8.28,"v":44400},{"d":"2013-02-19","o":8.46,"h":8.94,"l":8.22,"c":8.94,"v":82867},{"d":"2013-02-20","o":9,"h":9.48,"l":8.34,"c":8.58,"v":111667},{"d":"2013-02-21","o":8.58,"h":9.12,"l":8.22,"c":8.58,"v":67117},{"d":"2013-02-22","o":8.7,"h":8.7,"l":8.28,"c":8.4,"v":32200},{"d":"2013-02-25","o":8.4,"h":8.4,"l":7.98,"c":8.04,"v":60417},{"d":"2013-02-26","o":8.22,"h":8.28,"l":7.8,"c":7.8,"v":50917},{"d":"2013-02-27","o":7.8,"h":8.04,"l":7.8,"c":7.86,"v":22683},{"d":"2013-02-28","o":7.8,"h":8.04,"l":7.68,"c":7.86,"v":32833},{"d":"2013-03-01","o":8.16,"h":8.16,"l":7.8,"c":7.86,"v":38600},{"d":"2013-03-04","o":7.8,"h":7.92,"l":7.68,"c":7.68,"v":30367},{"d":"2013-03-05","o":7.8,"h":7.8,"l":7.56,"c":7.56,"v":49750},{"d":"2013-03-06","o":7.56,"h":7.68,"l":7.2,"c":7.32,"v":79083},{"d":"2013-03-07","o":7.44,"h":7.62,"l":7.38,"c":7.5,"v":41967},{"d":"2013-03-08","o":7.68,"h":8.04,"l":7.5,"c":7.8,"v":93050},{"d":"2013-03-11","o":7.74,"h":7.86,"l":7.62,"c":7.74,"v":34650},{"d":"2013-03-12","o":7.68,"h":7.92,"l":7.56,"c":7.8,"v":26617},{"d":"2013-03-13","o":7.86,"h":7.86,"l":7.62,"c":7.8,"v":16583},{"d":"2013-03-14","o":7.74,"h":7.8,"l":7.62,"c":7.68,"v":25717},{"d":"2013-03-15","o":7.74,"h":7.8,"l":7.56,"c":7.8,"v":29817},{"d":"2013-03-18","o":7.8,"h":7.8,"l":7.56,"c":7.74,"v":25667},{"d":"2013-03-19","o":7.56,"h":7.68,"l":7.32,"c":7.38,"v":79917},{"d":"2013-03-20","o":7.38,"h":7.38,"l":7.32,"c":7.32,"v":19533},{"d":"2013-03-21","o":7.26,"h":7.5,"l":7.26,"c":7.26,"v":43650},{"d":"2013-03-22","o":7.26,"h":7.44,"l":7.26,"c":7.44,"v":33467},{"d":"2013-03-25","o":7.56,"h":7.56,"l":7.2,"c":7.32,"v":25817},{"d":"2013-03-26","o":7.32,"h":7.44,"l":7.2,"c":7.32,"v":23250},{"d":"2013-03-27","o":7.26,"h":7.26,"l":6.9,"c":7.08,"v":42500},{"d":"2013-03-28","o":7.14,"h":7.14,"l":6.6,"c":7.02,"v":41233},{"d":"2013-04-01","o":6.9,"h":7.2,"l":6.72,"c":7.2,"v":36633},{"d":"2013-04-02","o":7.14,"h":7.32,"l":7.02,"c":7.2,"v":13600},{"d":"2013-04-03","o":7.14,"h":7.26,"l":6.84,"c":6.96,"v":14083},{"d":"2013-04-04","o":6.9,"h":7.08,"l":6.84,"c":7.08,"v":10117},{"d":"2013-04-05","o":6.96,"h":7.08,"l":6.9,"c":6.96,"v":14483},{"d":"2013-04-08","o":6.9,"h":7.08,"l":6.9,"c":7.08,"v":15033},{"d":"2013-04-09","o":7.2,"h":7.5,"l":7.08,"c":7.2,"v":24100},{"d":"2013-04-10","o":7.32,"h":7.32,"l":7.2,"c":7.2,"v":8817},{"d":"2013-04-11","o":7.2,"h":7.44,"l":7.02,"c":7.08,"v":26800},{"d":"2013-04-12","o":7.2,"h":7.32,"l":7.08,"c":7.08,"v":10667},{"d":"2013-04-15","o":7.08,"h":7.08,"l":6.96,"c":6.96,"v":19683},{"d":"2013-04-16","o":6.96,"h":6.96,"l":6.84,"c":6.84,"v":24733},{"d":"2013-04-17","o":6.9,"h":7.02,"l":6.72,"c":6.72,"v":24967},{"d":"2013-04-18","o":6.72,"h":6.9,"l":6.66,"c":6.66,"v":18750},{"d":"2013-04-19","o":6.66,"h":7.02,"l":6.06,"c":6.9,"v":70250},{"d":"2013-04-22","o":6.9,"h":7.5,"l":6.84,"c":7.14,"v":43117},{"d":"2013-04-23","o":7.02,"h":7.14,"l":6.9,"c":7.08,"v":12667},{"d":"2013-04-24","o":7.08,"h":7.14,"l":6.9,"c":6.96,"v":8667},{"d":"2013-04-25","o":6.9,"h":7.02,"l":6.84,"c":6.9,"v":9333},{"d":"2013-04-26","o":7.08,"h":7.08,"l":6.36,"c":6.72,"v":50017},{"d":"2013-04-29","o":6.54,"h":7.08,"l":6.54,"c":6.96,"v":28517},{"d":"2013-04-30","o":7.02,"h":7.08,"l":6.54,"c":6.78,"v":35367},{"d":"2013-05-01","o":6.78,"h":6.96,"l":6.72,"c":6.96,"v":38583},{"d":"2013-05-02","o":6.96,"h":7.08,"l":6.72,"c":6.9,"v":18483},{"d":"2013-05-03","o":6.96,"h":7.14,"l":6.84,"c":7.14,"v":43950},{"d":"2013-05-06","o":7.26,"h":7.26,"l":6.96,"c":7.14,"v":18150},{"d":"2013-05-07","o":7.14,"h":7.2,"l":6.96,"c":7.02,"v":19883},{"d":"2013-05-08","o":6.96,"h":7.08,"l":6.9,"c":6.96,"v":13133},{"d":"2013-05-09","o":6.96,"h":7.02,"l":6.9,"c":6.9,"v":9017},{"d":"2013-05-10","o":6.84,"h":6.9,"l":6.72,"c":6.78,"v":33733},{"d":"2013-05-13","o":6.78,"h":6.9,"l":6.78,"c":6.9,"v":19733},{"d":"2013-05-14","o":7.02,"h":7.14,"l":6.84,"c":6.9,"v":26683},{"d":"2013-05-15","o":6.96,"h":7.02,"l":6.9,"c":6.9,"v":26483},{"d":"2013-05-16","o":6.96,"h":7.02,"l":6.9,"c":6.9,"v":15200},{"d":"2013-05-17","o":6.9,"h":7.08,"l":6.84,"c":6.84,"v":22600},{"d":"2013-05-20","o":6.78,"h":6.9,"l":6.78,"c":6.9,"v":12617},{"d":"2013-05-21","o":6.84,"h":6.9,"l":6.78,"c":6.9,"v":31233},{"d":"2013-05-22","o":6.9,"h":6.96,"l":6.72,"c":6.84,"v":29450},{"d":"2013-05-23","o":6.78,"h":6.9,"l":6.72,"c":6.9,"v":18667},{"d":"2013-05-24","o":6.96,"h":7.5,"l":6.84,"c":7.44,"v":141200},{"d":"2013-05-28","o":7.5,"h":8.34,"l":7.32,"c":8.34,"v":140017},{"d":"2013-05-29","o":8.64,"h":8.64,"l":7.56,"c":7.56,"v":94683},{"d":"2013-05-30","o":7.68,"h":7.68,"l":7.2,"c":7.5,"v":40033},{"d":"2013-05-31","o":7.56,"h":7.56,"l":7.2,"c":7.32,"v":18300},{"d":"2013-06-03","o":7.32,"h":7.5,"l":7.2,"c":7.26,"v":15050},{"d":"2013-06-04","o":7.32,"h":7.44,"l":7.02,"c":7.14,"v":24900},{"d":"2013-06-05","o":7.26,"h":7.44,"l":7.02,"c":7.2,"v":19350},{"d":"2013-06-06","o":7.26,"h":7.32,"l":7.02,"c":7.32,"v":25650},{"d":"2013-06-07","o":7.26,"h":7.32,"l":6.96,"c":7.2,"v":29433},{"d":"2013-06-10","o":7.2,"h":7.32,"l":7.02,"c":7.2,"v":20167},{"d":"2013-06-11","o":7.26,"h":7.32,"l":7.08,"c":7.32,"v":19133},{"d":"2013-06-12","o":7.38,"h":8.1,"l":7.32,"c":7.68,"v":101900},{"d":"2013-06-13","o":7.8,"h":7.98,"l":7.5,"c":7.62,"v":34500},{"d":"2013-06-14","o":7.74,"h":7.74,"l":7.38,"c":7.44,"v":26083},{"d":"2013-06-17","o":7.32,"h":7.8,"l":7.2,"c":7.74,"v":64967},{"d":"2013-06-18","o":7.68,"h":7.74,"l":7.38,"c":7.56,"v":61617},{"d":"2013-06-19","o":7.68,"h":7.68,"l":7.32,"c":7.32,"v":16367},{"d":"2013-06-20","o":7.32,"h":7.68,"l":7.26,"c":7.56,"v":59217},{"d":"2013-06-21","o":7.32,"h":7.38,"l":6,"c":6.3,"v":287250},{"d":"2013-06-24","o":6.3,"h":6.42,"l":5.7,"c":5.76,"v":96017},{"d":"2013-06-25","o":5.82,"h":6,"l":5.16,"c":5.4,"v":84767},{"d":"2013-06-26","o":5.1,"h":5.58,"l":4.8,"c":5.52,"v":88950},{"d":"2013-06-27","o":6.48,"h":6.48,"l":5.46,"c":5.76,"v":80617},{"d":"2013-06-28","o":5.82,"h":6.12,"l":5.64,"c":6,"v":53883},{"d":"2013-07-01","o":5.88,"h":5.88,"l":5.46,"c":5.64,"v":26350},{"d":"2013-07-02","o":5.64,"h":5.94,"l":5.64,"c":5.7,"v":9133},{"d":"2013-07-03","o":5.64,"h":5.88,"l":5.64,"c":5.64,"v":6267},{"d":"2013-07-05","o":5.82,"h":5.82,"l":5.64,"c":5.7,"v":11850},{"d":"2013-07-08","o":5.76,"h":5.94,"l":5.76,"c":5.94,"v":21333},{"d":"2013-07-09","o":5.76,"h":6,"l":5.7,"c":5.82,"v":12383},{"d":"2013-07-10","o":5.76,"h":6,"l":5.76,"c":6,"v":13600},{"d":"2013-07-11","o":6,"h":6.72,"l":5.7,"c":6.72,"v":108433},{"d":"2013-07-12","o":6.66,"h":6.66,"l":6,"c":6.36,"v":45200},{"d":"2013-07-15","o":6.3,"h":6.66,"l":6.3,"c":6.48,"v":28167},{"d":"2013-07-16","o":6.48,"h":6.72,"l":6.36,"c":6.48,"v":28367},{"d":"2013-07-17","o":6.66,"h":6.66,"l":6.42,"c":6.54,"v":9067},{"d":"2013-07-18","o":6.98,"h":7.71,"l":6.61,"c":7.15,"v":96800},{"d":"2013-07-19","o":7.14,"h":7.14,"l":6.2,"c":7,"v":80500},{"d":"2013-07-22","o":7,"h":7.2,"l":6.5,"c":6.98,"v":61300},{"d":"2013-07-23","o":7,"h":7.05,"l":6.7,"c":7.04,"v":62200},{"d":"2013-07-24","o":7.03,"h":7.2,"l":6.97,"c":7.11,"v":80900},{"d":"2013-07-25","o":7.14,"h":7.38,"l":7.06,"c":7.28,"v":41000},{"d":"2013-07-26","o":7.28,"h":7.39,"l":7.15,"c":7.29,"v":29900},{"d":"2013-07-29","o":7.38,"h":7.4,"l":7.12,"c":7.4,"v":46500},{"d":"2013-07-30","o":7.36,"h":7.39,"l":7.2,"c":7.24,"v":24200},{"d":"2013-07-31","o":7.24,"h":7.24,"l":6.93,"c":6.94,"v":21600},{"d":"2013-08-01","o":6.88,"h":6.88,"l":6.5,"c":6.6,"v":36900},{"d":"2013-08-02","o":6.7,"h":6.78,"l":6.48,"c":6.57,"v":26600},{"d":"2013-08-05","o":6.44,"h":6.51,"l":6.06,"c":6.19,"v":53500},{"d":"2013-08-06","o":6.68,"h":6.68,"l":6,"c":6.29,"v":33000},{"d":"2013-08-07","o":6.25,"h":6.28,"l":6.16,"c":6.27,"v":9400},{"d":"2013-08-08","o":6.28,"h":6.28,"l":5.99,"c":6.07,"v":68100},{"d":"2013-08-09","o":6.01,"h":6.94,"l":6.01,"c":6.55,"v":97200},{"d":"2013-08-12","o":6.75,"h":6.94,"l":6.57,"c":6.67,"v":95600},{"d":"2013-08-13","o":6.7,"h":6.74,"l":6.47,"c":6.58,"v":13900},{"d":"2013-08-14","o":6.56,"h":6.56,"l":6.13,"c":6.46,"v":12400},{"d":"2013-08-15","o":6.5,"h":6.73,"l":6.4,"c":6.67,"v":49500},{"d":"2013-08-16","o":6.71,"h":6.94,"l":6.62,"c":6.82,"v":76000},{"d":"2013-08-19","o":6.82,"h":7.1,"l":6.54,"c":7.05,"v":131300},{"d":"2013-08-20","o":7.07,"h":7.6,"l":7.03,"c":7.44,"v":158800},{"d":"2013-08-21","o":7.52,"h":7.85,"l":7.44,"c":7.75,"v":164300},{"d":"2013-08-22","o":7.75,"h":8.1,"l":7.71,"c":8.08,"v":131300},{"d":"2013-08-23","o":8.11,"h":8.5,"l":8.05,"c":8.5,"v":176100},{"d":"2013-08-26","o":8.53,"h":8.88,"l":7.64,"c":7.73,"v":145600},{"d":"2013-08-27","o":7.5,"h":7.5,"l":6.85,"c":7.33,"v":97700},{"d":"2013-08-28","o":7.33,"h":7.42,"l":6.86,"c":6.93,"v":47300},{"d":"2013-08-29","o":6.95,"h":7.28,"l":6.94,"c":7.14,"v":30500},{"d":"2013-08-30","o":7.12,"h":7.39,"l":7.07,"c":7.1,"v":23900},{"d":"2013-09-03","o":7.12,"h":7.37,"l":6.94,"c":7,"v":34200},{"d":"2013-09-04","o":7.01,"h":7.09,"l":6.84,"c":6.94,"v":81800},{"d":"2013-09-05","o":6.96,"h":7.19,"l":6.9,"c":7.19,"v":11900},{"d":"2013-09-06","o":7.17,"h":7.56,"l":7.12,"c":7.21,"v":53600},{"d":"2013-09-09","o":7.24,"h":7.4,"l":7.07,"c":7.12,"v":17100},{"d":"2013-09-10","o":7.19,"h":7.35,"l":6.95,"c":7.12,"v":33700},{"d":"2013-09-11","o":7.12,"h":7.3,"l":6.9,"c":6.93,"v":29500},{"d":"2013-09-12","o":6.91,"h":7.3,"l":6.85,"c":7.29,"v":45800},{"d":"2013-09-13","o":7.31,"h":7.6,"l":7.11,"c":7.5,"v":137500},{"d":"2013-09-16","o":7.55,"h":7.93,"l":7.44,"c":7.87,"v":183300},{"d":"2013-09-17","o":7.92,"h":8.13,"l":7.8,"c":8.1,"v":83600},{"d":"2013-09-18","o":7.95,"h":9.2,"l":7.85,"c":8.97,"v":179000},{"d":"2013-09-19","o":9.01,"h":9.2,"l":8.69,"c":9,"v":145500},{"d":"2013-09-20","o":9.01,"h":9.33,"l":8.89,"c":9.33,"v":57400},{"d":"2013-09-23","o":9.29,"h":9.44,"l":9.05,"c":9.34,"v":32200},{"d":"2013-09-24","o":9.31,"h":9.43,"l":9.2,"c":9.36,"v":28800},{"d":"2013-09-25","o":9.06,"h":9.36,"l":8.91,"c":9.25,"v":51100},{"d":"2013-09-26","o":9.25,"h":9.39,"l":9.05,"c":9.32,"v":27700},{"d":"2013-09-27","o":9.3,"h":9.4,"l":9.27,"c":9.4,"v":20900},{"d":"2013-09-30","o":9.4,"h":9.94,"l":9.33,"c":9.77,"v":69200},{"d":"2013-10-01","o":9.92,"h":10.15,"l":9.78,"c":10,"v":89300},{"d":"2013-10-02","o":10.06,"h":10.42,"l":9.92,"c":10.02,"v":31700},{"d":"2013-10-03","o":10.14,"h":10.99,"l":9.75,"c":10.86,"v":149100},{"d":"2013-10-04","o":11.02,"h":11.25,"l":9.8,"c":11.17,"v":43400},{"d":"2013-10-07","o":11.21,"h":11.96,"l":11.11,"c":11.7,"v":52400},{"d":"2013-10-08","o":11.72,"h":12.25,"l":9.75,"c":10.51,"v":162800},{"d":"2013-10-09","o":10.58,"h":10.58,"l":9.85,"c":10.35,"v":53500},{"d":"2013-10-10","o":10.28,"h":10.74,"l":9.9,"c":10.43,"v":55900},{"d":"2013-10-11","o":10.43,"h":10.62,"l":10.18,"c":10.51,"v":9200},{"d":"2013-10-14","o":10.35,"h":11.22,"l":10.34,"c":10.92,"v":34400},{"d":"2013-10-15","o":10.99,"h":11.36,"l":10.8,"c":10.98,"v":34100},{"d":"2013-10-16","o":11.03,"h":11.03,"l":10.48,"c":10.95,"v":50800},{"d":"2013-10-17","o":10.95,"h":11.03,"l":10.68,"c":11,"v":17000},{"d":"2013-10-18","o":11.02,"h":11.16,"l":10.71,"c":11.11,"v":16400},{"d":"2013-10-21","o":11.14,"h":11.88,"l":10.91,"c":11.8,"v":54800},{"d":"2013-10-22","o":11.84,"h":12.08,"l":11.68,"c":11.92,"v":38600},{"d":"2013-10-23","o":12.07,"h":12.07,"l":10.19,"c":10.97,"v":120300},{"d":"2013-10-24","o":10.99,"h":11.35,"l":10.3,"c":10.58,"v":46300},{"d":"2013-10-25","o":10.59,"h":10.62,"l":9.93,"c":10.09,"v":63400},{"d":"2013-10-28","o":10.05,"h":10.4,"l":10.05,"c":10.24,"v":17900},{"d":"2013-10-29","o":10.24,"h":10.37,"l":9.85,"c":10.28,"v":15900},{"d":"2013-10-30","o":10,"h":10.28,"l":10,"c":10.14,"v":18700},{"d":"2013-10-31","o":10.05,"h":10.25,"l":9.9,"c":10.25,"v":29800},{"d":"2013-11-01","o":10.37,"h":10.37,"l":10.05,"c":10.2,"v":10200},{"d":"2013-11-04","o":10.2,"h":10.43,"l":10.09,"c":10.36,"v":14700},{"d":"2013-11-05","o":10.3,"h":11.11,"l":10.3,"c":11.09,"v":48100},{"d":"2013-11-06","o":11.01,"h":11.61,"l":10.8,"c":11.26,"v":140100},{"d":"2013-11-07","o":11.4,"h":11.57,"l":11.02,"c":11.35,"v":31200},{"d":"2013-11-08","o":11.42,"h":11.75,"l":11.01,"c":11.73,"v":50500},{"d":"2013-11-11","o":11.81,"h":12,"l":11.73,"c":11.99,"v":47900},{"d":"2013-11-12","o":12,"h":12,"l":11.26,"c":11.88,"v":48100},{"d":"2013-11-13","o":11.73,"h":11.87,"l":11.15,"c":11.59,"v":55200},{"d":"2013-11-14","o":11.6,"h":11.89,"l":11.29,"c":11.52,"v":25200},{"d":"2013-11-15","o":11.42,"h":11.85,"l":11.35,"c":11.84,"v":37200},{"d":"2013-11-18","o":11.98,"h":12.18,"l":11.8,"c":12.18,"v":73300},{"d":"2013-11-19","o":12.17,"h":12.79,"l":12.1,"c":12.59,"v":116200},{"d":"2013-11-20","o":12.72,"h":13.49,"l":12.72,"c":13.45,"v":124900},{"d":"2013-11-21","o":13.37,"h":13.8,"l":12.79,"c":13.2,"v":109800},{"d":"2013-11-22","o":13.61,"h":13.7,"l":13.24,"c":13.36,"v":51600},{"d":"2013-11-25","o":13.54,"h":15.94,"l":13.49,"c":15.28,"v":281000},{"d":"2013-11-26","o":15.55,"h":15.55,"l":14.28,"c":14.66,"v":80500},{"d":"2013-11-27","o":14.95,"h":15,"l":14.08,"c":14.8,"v":72500},{"d":"2013-11-29","o":14.96,"h":15.17,"l":14.25,"c":14.25,"v":34300},{"d":"2013-12-02","o":14.22,"h":14.23,"l":13.31,"c":13.84,"v":48400},{"d":"2013-12-03","o":13.58,"h":13.67,"l":13.18,"c":13.49,"v":44300},{"d":"2013-12-04","o":13.4,"h":13.44,"l":12.81,"c":13.18,"v":37600},{"d":"2013-12-05","o":13.05,"h":14.15,"l":12.91,"c":14.01,"v":57600},{"d":"2013-12-06","o":14.05,"h":14.87,"l":14.05,"c":14.58,"v":63200},{"d":"2013-12-09","o":14.81,"h":14.81,"l":14.44,"c":14.63,"v":64600},{"d":"2013-12-10","o":14.66,"h":14.86,"l":14.61,"c":14.79,"v":27800},{"d":"2013-12-11","o":14.72,"h":15.05,"l":14.63,"c":15.05,"v":44300},{"d":"2013-12-12","o":15.08,"h":15.38,"l":14.8,"c":15,"v":62700},{"d":"2013-12-13","o":15.1,"h":15.24,"l":14.33,"c":14.65,"v":20500},{"d":"2013-12-16","o":15,"h":15.17,"l":15,"c":15.09,"v":37300},{"d":"2013-12-17","o":14.95,"h":15.14,"l":14.8,"c":15.08,"v":18400},{"d":"2013-12-18","o":15,"h":16.25,"l":14.79,"c":16.1,"v":68700},{"d":"2013-12-19","o":16.15,"h":17.25,"l":15.9,"c":16.94,"v":100300},{"d":"2013-12-20","o":17,"h":17.47,"l":16.75,"c":17.05,"v":59500},{"d":"2013-12-23","o":17.05,"h":17.32,"l":16.75,"c":17,"v":49400},{"d":"2013-12-24","o":17,"h":17.15,"l":16.72,"c":16.73,"v":14800},{"d":"2013-12-26","o":16.89,"h":17.25,"l":16.73,"c":17.12,"v":43100},{"d":"2013-12-27","o":20,"h":23,"l":19.5,"c":19.89,"v":659300},{"d":"2013-12-30","o":20.91,"h":21.2,"l":19.25,"c":20.11,"v":213000},{"d":"2013-12-31","o":20.32,"h":20.32,"l":19.24,"c":20.08,"v":80200},{"d":"2014-01-02","o":20.08,"h":20.08,"l":19.24,"c":19.27,"v":87600},{"d":"2014-01-03","o":19.44,"h":19.47,"l":18.52,"c":18.83,"v":59900},{"d":"2014-01-06","o":19.02,"h":19.02,"l":18.53,"c":19,"v":41200},{"d":"2014-01-07","o":19.34,"h":21.26,"l":19.34,"c":21.03,"v":273600},{"d":"2014-01-08","o":20.88,"h":21.31,"l":20.6,"c":20.86,"v":91500},{"d":"2014-01-09","o":21.1,"h":22.45,"l":21.1,"c":22.44,"v":133500},{"d":"2014-01-10","o":22.5,"h":23,"l":22.13,"c":22.79,"v":121400},{"d":"2014-01-13","o":23.09,"h":23.35,"l":22.18,"c":22.67,"v":91300},{"d":"2014-01-14","o":22.51,"h":23.25,"l":22.51,"c":23.06,"v":59800},{"d":"2014-01-15","o":23.3,"h":23.45,"l":22.91,"c":23.44,"v":88200},{"d":"2014-01-16","o":23.49,"h":25,"l":23.03,"c":23.27,"v":156600},{"d":"2014-01-17","o":23.27,"h":24.05,"l":23.24,"c":23.84,"v":43000},{"d":"2014-01-21","o":25.25,"h":25.75,"l":23.9,"c":23.98,"v":284600},{"d":"2014-01-22","o":25.43,"h":25.43,"l":22.76,"c":23.35,"v":213700},{"d":"2014-01-23","o":22.77,"h":23.68,"l":21.93,"c":22.78,"v":177000},{"d":"2014-01-24","o":22.5,"h":23.2,"l":22.03,"c":22.6,"v":143700},{"d":"2014-01-27","o":22,"h":22.54,"l":19.8,"c":20.68,"v":185700},{"d":"2014-01-28","o":20.43,"h":22.17,"l":20.4,"c":21.73,"v":49400},{"d":"2014-01-29","o":21.7,"h":22,"l":21,"c":21.61,"v":42600},{"d":"2014-01-30","o":21.68,"h":22.5,"l":21,"c":21.12,"v":68800},{"d":"2014-01-31","o":21,"h":22.39,"l":20.76,"c":22.18,"v":56300},{"d":"2014-02-03","o":22.08,"h":22.08,"l":20.07,"c":20.2,"v":59800},{"d":"2014-02-04","o":20.21,"h":21.03,"l":20.21,"c":20.57,"v":56700},{"d":"2014-02-05","o":20.42,"h":20.63,"l":19.51,"c":20.23,"v":55500},{"d":"2014-02-06","o":20.2,"h":22,"l":20.2,"c":20.73,"v":43900},{"d":"2014-02-07","o":20.99,"h":22,"l":20.56,"c":21.29,"v":32100},{"d":"2014-02-10","o":21.92,"h":22,"l":21.3,"c":21.57,"v":19800},{"d":"2014-02-11","o":21.16,"h":22.26,"l":20.5,"c":21.54,"v":61100},{"d":"2014-02-12","o":21.66,"h":21.89,"l":20.81,"c":21.12,"v":74000},{"d":"2014-02-13","o":21,"h":21.59,"l":20.9,"c":21.17,"v":25300},{"d":"2014-02-14","o":21.11,"h":21.89,"l":20.85,"c":21.47,"v":69200},{"d":"2014-02-18","o":23.1,"h":24.66,"l":23.09,"c":23.96,"v":261900},{"d":"2014-02-19","o":24.1,"h":28.19,"l":24,"c":26.81,"v":703600},{"d":"2014-02-20","o":27.54,"h":29,"l":26.21,"c":28.16,"v":496900},{"d":"2014-02-21","o":28.1,"h":30.2,"l":28,"c":28.59,"v":336400},{"d":"2014-02-24","o":29.1,"h":31.1,"l":29.1,"c":30.2,"v":160900},{"d":"2014-02-25","o":30.34,"h":34.34,"l":29.92,"c":33.59,"v":317900},{"d":"2014-02-26","o":33.9,"h":34.79,"l":30.59,"c":31.98,"v":190700},{"d":"2014-02-27","o":32,"h":33.2,"l":31.45,"c":32.73,"v":118400},{"d":"2014-02-28","o":32.87,"h":32.98,"l":29.09,"c":30.28,"v":163100},{"d":"2014-03-03","o":29.8,"h":31.92,"l":29.3,"c":31.75,"v":80800},{"d":"2014-03-04","o":31.66,"h":33.33,"l":31.66,"c":32.42,"v":104100},{"d":"2014-03-05","o":33,"h":38.21,"l":33,"c":37.6,"v":1190000},{"d":"2014-03-06","o":38.73,"h":38.74,"l":34.5,"c":35.15,"v":412300},{"d":"2014-03-07","o":35.59,"h":36.45,"l":34.57,"c":34.76,"v":130700},{"d":"2014-03-10","o":34.93,"h":35.03,"l":33.5,"c":33.7,"v":198100},{"d":"2014-03-11","o":34.2,"h":37.79,"l":34.2,"c":34.61,"v":205500},{"d":"2014-03-12","o":34.58,"h":34.76,"l":33.18,"c":33.28,"v":169800},{"d":"2014-03-13","o":33.28,"h":33.94,"l":31,"c":31.18,"v":276600},{"d":"2014-03-14","o":30.87,"h":35.49,"l":30.52,"c":33.39,"v":386900},{"d":"2014-03-17","o":34.62,"h":35.68,"l":33.42,"c":33.54,"v":152000},{"d":"2014-03-18","o":33.86,"h":34.6,"l":33.54,"c":33.8,"v":143300},{"d":"2014-03-19","o":33.64,"h":34.2,"l":32,"c":32.54,"v":123500},{"d":"2014-03-20","o":32.5,"h":32.72,"l":31.2,"c":31.6,"v":155900},{"d":"2014-03-21","o":31.58,"h":32.03,"l":30.6,"c":31.09,"v":142100},{"d":"2014-03-24","o":31.04,"h":31.04,"l":28.06,"c":30.41,"v":296400},{"d":"2014-03-25","o":30.48,"h":31.56,"l":29.12,"c":29.76,"v":146600},{"d":"2014-03-26","o":29.62,"h":30.38,"l":29.1,"c":29.97,"v":142400},{"d":"2014-03-27","o":30,"h":31.57,"l":29.7,"c":30.83,"v":130000},{"d":"2014-03-28","o":30.87,"h":31.5,"l":29.03,"c":29.39,"v":139700},{"d":"2014-03-31","o":29.4,"h":31.6,"l":29.4,"c":31.35,"v":85500},{"d":"2014-04-01","o":31.36,"h":33.14,"l":31.36,"c":33,"v":181400},{"d":"2014-04-02","o":33.76,"h":33.76,"l":32.1,"c":33.01,"v":282400},{"d":"2014-04-03","o":32.81,"h":33.21,"l":30.13,"c":31.02,"v":110200},{"d":"2014-04-04","o":31.11,"h":31.61,"l":28.53,"c":28.82,"v":121800},{"d":"2014-04-07","o":28.68,"h":29.1,"l":26.51,"c":27,"v":132000},{"d":"2014-04-08","o":27,"h":28.37,"l":26.6,"c":28.02,"v":141200},{"d":"2014-04-09","o":28.33,"h":29.48,"l":27.51,"c":29.1,"v":88500},{"d":"2014-04-10","o":29.1,"h":29.1,"l":26.35,"c":26.68,"v":135800},{"d":"2014-04-11","o":26.26,"h":27.5,"l":25,"c":25.92,"v":128700},{"d":"2014-04-14","o":26.11,"h":27.22,"l":22.07,"c":22.8,"v":403800},{"d":"2014-04-15","o":23.08,"h":23.08,"l":19.9,"c":21.62,"v":595200},{"d":"2014-04-16","o":21.71,"h":25.28,"l":20.33,"c":24.79,"v":338800},{"d":"2014-04-17","o":24.89,"h":25.73,"l":23.7,"c":25.55,"v":251500},{"d":"2014-04-21","o":25.6,"h":31.01,"l":25.56,"c":30.83,"v":675600},{"d":"2014-04-22","o":30.19,"h":31.24,"l":29.8,"c":31,"v":275800},{"d":"2014-04-23","o":31,"h":32.43,"l":30.2,"c":32.37,"v":175300},{"d":"2014-04-24","o":32.44,"h":32.97,"l":31.01,"c":32.73,"v":130400},{"d":"2014-04-25","o":32.33,"h":32.45,"l":30.17,"c":31.24,"v":121500},{"d":"2014-04-28","o":31.09,"h":31.82,"l":29.51,"c":31.23,"v":173600},{"d":"2014-04-29","o":31.09,"h":31.7,"l":30.52,"c":31.22,"v":87500},{"d":"2014-04-30","o":31.3,"h":31.3,"l":30.15,"c":31.11,"v":120800},{"d":"2014-05-01","o":31.2,"h":34.62,"l":30.65,"c":34.36,"v":238600},{"d":"2014-05-02","o":34.27,"h":34.48,"l":32.06,"c":32.34,"v":165000},{"d":"2014-05-05","o":30.1,"h":34.08,"l":28.5,"c":32.42,"v":296200},{"d":"2014-05-06","o":32.5,"h":32.85,"l":31,"c":31.27,"v":184800},{"d":"2014-05-07","o":31.29,"h":31.79,"l":29.7,"c":31.14,"v":229700},{"d":"2014-05-08","o":31,"h":31.77,"l":29.51,"c":29.72,"v":119700},{"d":"2014-05-09","o":29.44,"h":31.3,"l":29,"c":30.74,"v":98000},{"d":"2014-05-12","o":30.84,"h":31.2,"l":29.91,"c":30.36,"v":118500},{"d":"2014-05-13","o":30.49,"h":31.08,"l":30.12,"c":30.49,"v":90600},{"d":"2014-05-14","o":30.24,"h":30.99,"l":29.69,"c":29.89,"v":100700},{"d":"2014-05-15","o":29,"h":29,"l":27.5,"c":27.95,"v":275300},{"d":"2014-05-16","o":28.14,"h":28.14,"l":25.99,"c":27.21,"v":211500},{"d":"2014-05-19","o":27.08,"h":29.6,"l":26.8,"c":29.24,"v":119400},{"d":"2014-05-20","o":29.24,"h":29.87,"l":28.1,"c":28.59,"v":114000},{"d":"2014-05-21","o":28.66,"h":29.64,"l":27.7,"c":28.37,"v":143300},{"d":"2014-05-22","o":28.44,"h":29.9,"l":28.11,"c":29.61,"v":100500},{"d":"2014-05-23","o":29.9,"h":31.15,"l":29.66,"c":30.73,"v":135800},{"d":"2014-05-27","o":30.7,"h":31.78,"l":29.51,"c":29.95,"v":121200},{"d":"2014-05-28","o":30.05,"h":31.3,"l":29.46,"c":30.91,"v":125500},{"d":"2014-05-29","o":31.22,"h":34.25,"l":30.83,"c":32.76,"v":258900},{"d":"2014-05-30","o":32.99,"h":33.1,"l":31.58,"c":31.85,"v":157400},{"d":"2014-06-02","o":32.07,"h":32.26,"l":30.33,"c":31.5,"v":78000},{"d":"2014-06-03","o":31.58,"h":32.74,"l":31.27,"c":32.38,"v":99200},{"d":"2014-06-04","o":32.18,"h":32.38,"l":31.58,"c":32.08,"v":84700},{"d":"2014-06-05","o":32.21,"h":32.7,"l":31.7,"c":32.4,"v":122700},{"d":"2014-06-06","o":32.4,"h":33.92,"l":32.4,"c":33.42,"v":170800},{"d":"2014-06-09","o":33.17,"h":35,"l":33.04,"c":34.57,"v":201300},{"d":"2014-06-10","o":34.4,"h":35.74,"l":34.15,"c":35.48,"v":160500},{"d":"2014-06-11","o":35.24,"h":36.25,"l":34.76,"c":35.61,"v":210400},{"d":"2014-06-12","o":35.57,"h":35.62,"l":34.01,"c":34.37,"v":66100},{"d":"2014-06-13","o":34.13,"h":34.67,"l":33.12,"c":34.2,"v":79300},{"d":"2014-06-16","o":34.35,"h":34.56,"l":33,"c":33.76,"v":90300},{"d":"2014-06-17","o":33.63,"h":34.58,"l":33.02,"c":33.93,"v":97900},{"d":"2014-06-18","o":34.02,"h":36.16,"l":32.76,"c":35.81,"v":202800},{"d":"2014-06-19","o":35.81,"h":36.39,"l":34.69,"c":35.47,"v":114700},{"d":"2014-06-20","o":35.66,"h":37.59,"l":35.48,"c":37.32,"v":180400},{"d":"2014-06-23","o":37.1,"h":37.74,"l":36.04,"c":36.55,"v":127000},{"d":"2014-06-24","o":36.65,"h":37.23,"l":36.02,"c":36.19,"v":210700},{"d":"2014-06-25","o":35.91,"h":36.63,"l":35.75,"c":36.13,"v":140200},{"d":"2014-06-26","o":36.16,"h":36.3,"l":35.81,"c":36.11,"v":120200},{"d":"2014-06-27","o":35.99,"h":36.47,"l":34.28,"c":34.9,"v":1146500},{"d":"2014-06-30","o":35,"h":35.52,"l":33.39,"c":34.44,"v":202600},{"d":"2014-07-01","o":34.61,"h":38.17,"l":34.24,"c":37.1,"v":279400},{"d":"2014-07-02","o":37.1,"h":37.99,"l":36.83,"c":37.05,"v":204300},{"d":"2014-07-03","o":37.35,"h":37.85,"l":36.45,"c":37.21,"v":62600},{"d":"2014-07-07","o":37.25,"h":37.73,"l":35.66,"c":36.03,"v":271200},{"d":"2014-07-08","o":35.84,"h":35.84,"l":32.06,"c":33.51,"v":327900},{"d":"2014-07-09","o":33.81,"h":35.64,"l":33.62,"c":35.41,"v":156700},{"d":"2014-07-10","o":34.14,"h":36.18,"l":33.95,"c":35.08,"v":113700},{"d":"2014-07-11","o":34.97,"h":35.45,"l":34.36,"c":34.65,"v":66100},{"d":"2014-07-14","o":34.79,"h":36.34,"l":34.69,"c":35.94,"v":118400},{"d":"2014-07-15","o":36.12,"h":36.28,"l":33.49,"c":33.62,"v":132000},{"d":"2014-07-16","o":33.96,"h":34.05,"l":31.75,"c":31.97,"v":205300},{"d":"2014-07-17","o":31.82,"h":32.78,"l":30,"c":30.09,"v":203000},{"d":"2014-07-18","o":30.32,"h":32.19,"l":30.06,"c":32.03,"v":150800},{"d":"2014-07-21","o":31.75,"h":31.92,"l":30.64,"c":31.54,"v":93600},{"d":"2014-07-22","o":31.68,"h":32.75,"l":31.6,"c":31.88,"v":95300},{"d":"2014-07-23","o":32.1,"h":32.54,"l":30.8,"c":31.56,"v":148400},{"d":"2014-07-24","o":31.49,"h":32.29,"l":31.11,"c":31.18,"v":128600},{"d":"2014-07-25","o":30.95,"h":31.31,"l":30.4,"c":30.52,"v":107900},{"d":"2014-07-28","o":30.5,"h":30.76,"l":28.12,"c":28.36,"v":319800},{"d":"2014-07-29","o":28.58,"h":29.4,"l":27.63,"c":27.86,"v":258400},{"d":"2014-07-30","o":28.36,"h":29.16,"l":27.71,"c":28.03,"v":198700},{"d":"2014-07-31","o":27.5,"h":27.72,"l":25.55,"c":25.62,"v":347800},{"d":"2014-08-01","o":25.4,"h":27.36,"l":25.17,"c":26.74,"v":342200},{"d":"2014-08-04","o":27.44,"h":31.88,"l":27.4,"c":29.69,"v":551800},{"d":"2014-08-05","o":29.84,"h":30.49,"l":28.7,"c":29.33,"v":204200},{"d":"2014-08-06","o":29.26,"h":29.58,"l":28.65,"c":28.89,"v":93600},{"d":"2014-08-07","o":29.11,"h":29.11,"l":27.72,"c":27.9,"v":104200},{"d":"2014-08-08","o":27.79,"h":28.55,"l":26.82,"c":28.19,"v":136000},{"d":"2014-08-11","o":28.48,"h":29.5,"l":27.94,"c":28.92,"v":135200},{"d":"2014-08-12","o":28.83,"h":29.11,"l":27.91,"c":28.22,"v":128900},{"d":"2014-08-13","o":28.41,"h":30.07,"l":28,"c":29.48,"v":220800},{"d":"2014-08-14","o":29.51,"h":30.15,"l":28.88,"c":29.08,"v":142500},{"d":"2014-08-15","o":29.36,"h":29.8,"l":28.26,"c":28.98,"v":103100},{"d":"2014-08-18","o":29.05,"h":29.76,"l":28.65,"c":29.2,"v":145000},{"d":"2014-08-19","o":29.32,"h":29.75,"l":29.06,"c":29.33,"v":78700},{"d":"2014-08-20","o":29.2,"h":29.5,"l":28.58,"c":28.76,"v":166400},{"d":"2014-08-21","o":28.71,"h":29.13,"l":27.62,"c":28.82,"v":248300},{"d":"2014-08-22","o":28.8,"h":28.8,"l":27.88,"c":28.22,"v":195000},{"d":"2014-08-25","o":28.62,"h":30.45,"l":28.53,"c":30.12,"v":152200},{"d":"2014-08-26","o":30.17,"h":30.32,"l":29.1,"c":30.1,"v":136200},{"d":"2014-08-27","o":30.07,"h":30.42,"l":29.51,"c":29.85,"v":124900},{"d":"2014-08-28","o":29.54,"h":29.98,"l":28.7,"c":29.61,"v":119200},{"d":"2014-08-29","o":29.6,"h":29.74,"l":29.02,"c":29.33,"v":95000},{"d":"2014-09-02","o":29.33,"h":29.35,"l":28.2,"c":28.89,"v":149200},{"d":"2014-09-03","o":28.99,"h":29.36,"l":27.86,"c":28.05,"v":265000},{"d":"2014-09-04","o":28.1,"h":28.63,"l":27.35,"c":28.51,"v":197600},{"d":"2014-09-05","o":28.42,"h":28.58,"l":27.63,"c":28.07,"v":168400},{"d":"2014-09-08","o":27.9,"h":28.16,"l":26.6,"c":27.74,"v":149700},{"d":"2014-09-09","o":27.59,"h":27.59,"l":26.07,"c":26.25,"v":431900},{"d":"2014-09-10","o":26.74,"h":28.5,"l":26.74,"c":28.45,"v":229000},{"d":"2014-09-11","o":27.72,"h":28.18,"l":27.15,"c":27.66,"v":264900},{"d":"2014-09-12","o":27.68,"h":27.7,"l":26.83,"c":27,"v":86700},{"d":"2014-09-15","o":26.96,"h":27.87,"l":26.51,"c":27.5,"v":224400},{"d":"2014-09-16","o":27.33,"h":27.88,"l":26.98,"c":27.81,"v":116300},{"d":"2014-09-17","o":28.21,"h":30.36,"l":28.21,"c":29.88,"v":196200},{"d":"2014-09-18","o":30.01,"h":30.04,"l":29.09,"c":29.81,"v":131200},{"d":"2014-09-19","o":30.13,"h":30.24,"l":28.82,"c":29.3,"v":216000},{"d":"2014-09-22","o":29,"h":29.41,"l":27.67,"c":28.06,"v":57300},{"d":"2014-09-23","o":28.01,"h":29.07,"l":27.85,"c":28.02,"v":92300},{"d":"2014-09-24","o":28.04,"h":28.77,"l":27.76,"c":28.67,"v":56300},{"d":"2014-09-25","o":28.53,"h":28.85,"l":27.76,"c":28.09,"v":155200},{"d":"2014-09-26","o":28.34,"h":28.69,"l":27.83,"c":28.59,"v":66800},{"d":"2014-09-29","o":28.08,"h":29.21,"l":27.7,"c":28.54,"v":85400},{"d":"2014-09-30","o":28.51,"h":29.74,"l":27.77,"c":28.28,"v":321400},{"d":"2014-10-01","o":28.16,"h":28.3,"l":26.8,"c":27.14,"v":236100},{"d":"2014-10-02","o":27.18,"h":27.87,"l":26.77,"c":27.61,"v":95500},{"d":"2014-10-03","o":27.99,"h":28.41,"l":27.23,"c":27.93,"v":73500},{"d":"2014-10-06","o":28,"h":28.24,"l":26.9,"c":27.24,"v":105500},{"d":"2014-10-07","o":26.95,"h":27.44,"l":26.51,"c":26.61,"v":76600},{"d":"2014-10-08","o":26.61,"h":27.97,"l":25.45,"c":27.87,"v":103400},{"d":"2014-10-09","o":27.8,"h":28.15,"l":26.39,"c":26.74,"v":132600},{"d":"2014-10-10","o":26.81,"h":27.55,"l":25.96,"c":26.24,"v":331800},{"d":"2014-10-13","o":26.38,"h":27.37,"l":25.58,"c":26.08,"v":101000},{"d":"2014-10-14","o":26.49,"h":26.69,"l":25.02,"c":25.42,"v":164700},{"d":"2014-10-15","o":24.79,"h":26.19,"l":24.24,"c":25.97,"v":127400},{"d":"2014-10-16","o":25.02,"h":28.04,"l":25.02,"c":27.85,"v":86400},{"d":"2014-10-17","o":28.35,"h":28.42,"l":26.87,"c":27.42,"v":192300},{"d":"2014-10-20","o":27.26,"h":28.2,"l":27.14,"c":27.79,"v":222600},{"d":"2014-10-21","o":28,"h":28.84,"l":27.45,"c":28.09,"v":381200},{"d":"2014-10-22","o":28.11,"h":28.44,"l":27.61,"c":27.93,"v":115900},{"d":"2014-10-23","o":28,"h":28.68,"l":27.93,"c":28.4,"v":143800},{"d":"2014-10-24","o":28.44,"h":30.1,"l":28.44,"c":30.08,"v":154100},{"d":"2014-10-27","o":30.1,"h":30.38,"l":28.76,"c":29.85,"v":168100},{"d":"2014-10-28","o":30.09,"h":30.81,"l":29.81,"c":30.23,"v":234900},{"d":"2014-10-29","o":30.23,"h":32.87,"l":29.87,"c":32.27,"v":416700},{"d":"2014-10-30","o":31.81,"h":33.4,"l":30.4,"c":33.05,"v":204000},{"d":"2014-10-31","o":33.84,"h":34.66,"l":32.66,"c":33.96,"v":295000},{"d":"2014-11-03","o":37,"h":41.43,"l":37,"c":41.2,"v":1543300},{"d":"2014-11-04","o":40.98,"h":44,"l":40.5,"c":43.16,"v":819300},{"d":"2014-11-05","o":43.17,"h":45.86,"l":43.17,"c":44.88,"v":430700},{"d":"2014-11-06","o":44.99,"h":45.5,"l":43.27,"c":44.79,"v":403000},{"d":"2014-11-07","o":44.87,"h":46.03,"l":44.13,"c":46,"v":329000},{"d":"2014-11-10","o":46.28,"h":49.75,"l":46.11,"c":48.21,"v":531100},{"d":"2014-11-11","o":48.25,"h":49.13,"l":47.09,"c":48.35,"v":306200},{"d":"2014-11-12","o":48.25,"h":53.72,"l":48.25,"c":52.7,"v":557300},{"d":"2014-11-13","o":52.85,"h":53.2,"l":50.7,"c":51.47,"v":387200},{"d":"2014-11-14","o":51.49,"h":54.24,"l":50.55,"c":53.95,"v":225900},{"d":"2014-11-17","o":54.29,"h":56.74,"l":52.65,"c":52.87,"v":387700},{"d":"2014-11-18","o":53,"h":56.99,"l":52.94,"c":55.66,"v":259700},{"d":"2014-11-19","o":55.42,"h":56.96,"l":54.74,"c":55.26,"v":187100},{"d":"2014-11-20","o":55.23,"h":56.69,"l":54.81,"c":55.74,"v":176200},{"d":"2014-11-21","o":56.64,"h":56.64,"l":54.22,"c":55.05,"v":182500},{"d":"2014-11-24","o":55.05,"h":55.49,"l":54.17,"c":55,"v":263600},{"d":"2014-11-25","o":55.03,"h":56.24,"l":54.59,"c":55.18,"v":184500},{"d":"2014-11-26","o":55.16,"h":55.66,"l":53.9,"c":55.41,"v":186600},{"d":"2014-11-28","o":55.66,"h":56.24,"l":53.82,"c":54.11,"v":70900},{"d":"2014-12-01","o":53.6,"h":54.12,"l":50.72,"c":53.5,"v":296200},{"d":"2014-12-02","o":52.51,"h":60,"l":52.51,"c":58.51,"v":378600},{"d":"2014-12-03","o":59.36,"h":61.43,"l":57.55,"c":60.21,"v":260600},{"d":"2014-12-04","o":58.94,"h":58.94,"l":50.5,"c":53.45,"v":1221200},{"d":"2014-12-05","o":53.99,"h":55.92,"l":53.01,"c":53.29,"v":464900},{"d":"2014-12-08","o":53.45,"h":56,"l":52.01,"c":52.77,"v":391900},{"d":"2014-12-09","o":51.74,"h":54.69,"l":51.38,"c":52.85,"v":298600},{"d":"2014-12-10","o":52.81,"h":53.7,"l":50.59,"c":51.38,"v":363200},{"d":"2014-12-11","o":51.4,"h":53.77,"l":51.21,"c":51.95,"v":234700},{"d":"2014-12-12","o":51.54,"h":55.32,"l":51.5,"c":54.28,"v":313900},{"d":"2014-12-15","o":55.9,"h":57.36,"l":53.42,"c":53.76,"v":453700},{"d":"2014-12-16","o":53.28,"h":56.03,"l":53,"c":55.08,"v":359700},{"d":"2014-12-17","o":55.14,"h":57.34,"l":55.08,"c":56.13,"v":349600},{"d":"2014-12-18","o":57.2,"h":57.2,"l":53.79,"c":55.8,"v":359900},{"d":"2014-12-19","o":55.68,"h":56.34,"l":53.2,"c":54.16,"v":1150600},{"d":"2014-12-22","o":54.09,"h":56.27,"l":53.53,"c":55.82,"v":166900},{"d":"2014-12-23","o":56.1,"h":56.17,"l":52,"c":53.45,"v":247400},{"d":"2014-12-24","o":53.48,"h":55.8,"l":52.05,"c":55.24,"v":113800},{"d":"2014-12-26","o":55.31,"h":55.94,"l":53.93,"c":54.54,"v":116800},{"d":"2014-12-29","o":54.54,"h":55.16,"l":53.4,"c":53.96,"v":158400},{"d":"2014-12-30","o":53.58,"h":56.17,"l":53.4,"c":54.36,"v":129800},{"d":"2014-12-31","o":54.63,"h":57.97,"l":54.44,"c":56.39,"v":197800},{"d":"2015-01-02","o":56.6,"h":58.23,"l":54.6,"c":56.99,"v":294400},{"d":"2015-01-05","o":57,"h":57.75,"l":55.52,"c":55.98,"v":318900},{"d":"2015-01-06","o":55.96,"h":56.5,"l":50.71,"c":52.21,"v":374700},{"d":"2015-01-07","o":52.61,"h":54.43,"l":52.25,"c":53.42,"v":208900},{"d":"2015-01-08","o":54.21,"h":56.5,"l":53.08,"c":56.13,"v":226100},{"d":"2015-01-09","o":56.07,"h":56.57,"l":53.88,"c":55.95,"v":205600},{"d":"2015-01-12","o":55.99,"h":57.59,"l":55.11,"c":55.88,"v":216000},{"d":"2015-01-13","o":56.5,"h":56.78,"l":53.72,"c":54.41,"v":260600},{"d":"2015-01-14","o":53.69,"h":56.3,"l":53.07,"c":54.74,"v":309300},{"d":"2015-01-15","o":54.69,"h":55.6,"l":52.73,"c":53.47,"v":254700},{"d":"2015-01-16","o":53.31,"h":56.43,"l":52.59,"c":56.21,"v":300000},{"d":"2015-01-20","o":56.2,"h":56.53,"l":53.44,"c":54.93,"v":233000},{"d":"2015-01-21","o":54.81,"h":55.29,"l":52.8,"c":53.33,"v":120600},{"d":"2015-01-22","o":53.62,"h":53.62,"l":50.7,"c":52.82,"v":164300},{"d":"2015-01-23","o":52.81,"h":53.83,"l":52.48,"c":52.74,"v":168000},{"d":"2015-01-26","o":52.75,"h":54.12,"l":52.12,"c":53.83,"v":98000},{"d":"2015-01-27","o":53.22,"h":54.32,"l":53.02,"c":53.69,"v":90000},{"d":"2015-01-28","o":56,"h":58.96,"l":55.84,"c":56.85,"v":525000},{"d":"2015-01-29","o":56.83,"h":57.93,"l":54.69,"c":57.8,"v":260500},{"d":"2015-01-30","o":57.41,"h":58.36,"l":55.87,"c":55.97,"v":171500},{"d":"2015-02-02","o":56.37,"h":56.53,"l":54.29,"c":55.5,"v":1220800},{"d":"2015-02-03","o":55.49,"h":55.76,"l":52.26,"c":54.29,"v":303500},{"d":"2015-02-04","o":53.73,"h":56.25,"l":52.18,"c":55.48,"v":287400},{"d":"2015-02-05","o":55.91,"h":57.33,"l":55.12,"c":56.92,"v":208400},{"d":"2015-02-06","o":57.22,"h":57.78,"l":54.92,"c":55.31,"v":218300},{"d":"2015-02-09","o":56.2,"h":61.95,"l":56.2,"c":59.28,"v":564000},{"d":"2015-02-10","o":60.14,"h":63.49,"l":59.91,"c":63.44,"v":468100},{"d":"2015-02-11","o":63.44,"h":64.8,"l":61,"c":62.15,"v":217100},{"d":"2015-02-12","o":62.86,"h":63.59,"l":61.09,"c":63.12,"v":161700},{"d":"2015-02-13","o":63.52,"h":64.58,"l":62.01,"c":62.69,"v":182200},{"d":"2015-02-17","o":63.87,"h":64.62,"l":62.37,"c":63.04,"v":227900},{"d":"2015-02-18","o":63.4,"h":67.11,"l":62.01,"c":66.03,"v":464700},{"d":"2015-02-19","o":61,"h":66.7,"l":61,"c":65.02,"v":440400},{"d":"2015-02-20","o":65.19,"h":69.61,"l":65.19,"c":68.66,"v":327700},{"d":"2015-02-23","o":68.68,"h":71.78,"l":68.5,"c":69.41,"v":351900},{"d":"2015-02-24","o":69.51,"h":70.24,"l":68.32,"c":69.8,"v":214000},{"d":"2015-02-25","o":70,"h":70,"l":67.69,"c":69.08,"v":203800},{"d":"2015-02-26","o":69.29,"h":70.29,"l":68.17,"c":69.46,"v":185300},{"d":"2015-02-27","o":69.58,"h":69.71,"l":66.31,"c":67.36,"v":283800},{"d":"2015-03-02","o":69,"h":71.49,"l":68.57,"c":70.75,"v":463000},{"d":"2015-03-03","o":70.2,"h":70.2,"l":65.2,"c":66.86,"v":738700},{"d":"2015-03-04","o":67,"h":67.92,"l":64.54,"c":67.18,"v":422000},{"d":"2015-03-05","o":68,"h":68.5,"l":66.06,"c":66.51,"v":260100},{"d":"2015-03-06","o":66.18,"h":67.44,"l":65.17,"c":66.72,"v":370100},{"d":"2015-03-09","o":66.21,"h":66.42,"l":61.81,"c":64.24,"v":422000},{"d":"2015-03-10","o":63.13,"h":64.39,"l":62.6,"c":63.73,"v":310600},{"d":"2015-03-11","o":63.87,"h":67.19,"l":62.94,"c":66.1,"v":386900},{"d":"2015-03-12","o":66.75,"h":66.89,"l":61.91,"c":62.16,"v":1304300},{"d":"2015-03-13","o":61.46,"h":63.39,"l":60.2,"c":60.33,"v":645700},{"d":"2015-03-16","o":60.58,"h":63.04,"l":60.44,"c":62.95,"v":409500},{"d":"2015-03-17","o":62.93,"h":63.49,"l":61.57,"c":62.67,"v":254300},{"d":"2015-03-18","o":62.5,"h":63.19,"l":61.62,"c":62.92,"v":220300},{"d":"2015-03-19","o":62.84,"h":67.77,"l":62.84,"c":67.5,"v":582200},{"d":"2015-03-20","o":68.03,"h":68.92,"l":64.73,"c":65.98,"v":919200},{"d":"2015-03-23","o":66.25,"h":67.31,"l":64.68,"c":66.55,"v":245300},{"d":"2015-03-24","o":66.59,"h":68,"l":65.6,"c":65.87,"v":183500},{"d":"2015-03-25","o":65.9,"h":66.8,"l":60.19,"c":60.34,"v":406300},{"d":"2015-03-26","o":59.95,"h":61.82,"l":57.76,"c":60.39,"v":340900},{"d":"2015-03-27","o":60.42,"h":62.51,"l":60.42,"c":61.94,"v":309800},{"d":"2015-03-30","o":62.85,"h":64.21,"l":62.31,"c":62.93,"v":184700},{"d":"2015-03-31","o":62.95,"h":63.89,"l":61.93,"c":62.55,"v":182900},{"d":"2015-04-01","o":62.35,"h":63.78,"l":60.92,"c":63.76,"v":157800},{"d":"2015-04-02","o":63.89,"h":65.83,"l":63.29,"c":64.41,"v":179100},{"d":"2015-04-06","o":64.23,"h":66.82,"l":63.81,"c":65.75,"v":211200},{"d":"2015-04-07","o":65.85,"h":67.8,"l":65.42,"c":65.99,"v":209800},{"d":"2015-04-08","o":65.99,"h":69.84,"l":65.42,"c":69.71,"v":307600},{"d":"2015-04-09","o":69.71,"h":70.36,"l":67.75,"c":69.57,"v":182700},{"d":"2015-04-10","o":67.69,"h":69.54,"l":67.34,"c":68.23,"v":178300},{"d":"2015-04-13","o":68.3,"h":69.37,"l":67,"c":67.28,"v":204200},{"d":"2015-04-14","o":67.26,"h":67.95,"l":65.8,"c":67.38,"v":123100},{"d":"2015-04-15","o":67.67,"h":68.5,"l":66.62,"c":67.77,"v":94500},{"d":"2015-04-16","o":67.28,"h":70.63,"l":67.28,"c":68.71,"v":181300},{"d":"2015-04-17","o":67.92,"h":68.86,"l":66.55,"c":67.54,"v":131800},{"d":"2015-04-20","o":67.66,"h":68.38,"l":65.89,"c":68.12,"v":109200},{"d":"2015-04-21","o":68.53,"h":70.33,"l":68.07,"c":68.55,"v":182200},{"d":"2015-04-22","o":68.75,"h":70.96,"l":67.83,"c":69.79,"v":206500},{"d":"2015-04-23","o":69.24,"h":72.61,"l":68.38,"c":71.78,"v":237300},{"d":"2015-04-24","o":71.54,"h":72.43,"l":69.48,"c":70.26,"v":190000},{"d":"2015-04-27","o":70.3,"h":70.79,"l":65.75,"c":66.14,"v":203700},{"d":"2015-04-28","o":66.21,"h":68.02,"l":64.11,"c":66.66,"v":174100},{"d":"2015-04-29","o":66.14,"h":66.91,"l":62.55,"c":62.87,"v":289800},{"d":"2015-04-30","o":62.67,"h":63.59,"l":59.67,"c":60.98,"v":346400},{"d":"2015-05-01","o":61.06,"h":63.23,"l":60.68,"c":63.03,"v":227400},{"d":"2015-05-04","o":62.99,"h":64.38,"l":61.21,"c":61.82,"v":234400},{"d":"2015-05-05","o":59.89,"h":59.98,"l":52.37,"c":55.6,"v":960900},{"d":"2015-05-06","o":55.49,"h":56.22,"l":51.5,"c":52.28,"v":573300},{"d":"2015-05-07","o":52.65,"h":53.61,"l":50.71,"c":53.1,"v":462800},{"d":"2015-05-08","o":53.89,"h":55.8,"l":52.15,"c":52.93,"v":398400},{"d":"2015-05-11","o":53.13,"h":53.61,"l":52.13,"c":52.25,"v":202800},{"d":"2015-05-12","o":52,"h":53.2,"l":50.62,"c":52.19,"v":273700},{"d":"2015-05-13","o":53.04,"h":53.11,"l":51.2,"c":51.31,"v":223200},{"d":"2015-05-14","o":51.67,"h":52.09,"l":49.26,"c":51.57,"v":383100},{"d":"2015-05-15","o":51.74,"h":52.31,"l":50.98,"c":52.12,"v":166300},{"d":"2015-05-18","o":52,"h":53.11,"l":51.27,"c":52.74,"v":208500},{"d":"2015-05-19","o":53.08,"h":54.42,"l":51.47,"c":52.22,"v":344400},{"d":"2015-05-20","o":51.37,"h":52.17,"l":50.88,"c":51.53,"v":208500},{"d":"2015-05-21","o":51.59,"h":52.45,"l":51.36,"c":52,"v":129100},{"d":"2015-05-22","o":52.12,"h":53.36,"l":51.86,"c":53.1,"v":135100},{"d":"2015-05-26","o":52.35,"h":53,"l":50.77,"c":51.42,"v":187900},{"d":"2015-05-27","o":51.25,"h":51.67,"l":50.56,"c":50.87,"v":159400},{"d":"2015-05-28","o":50.55,"h":51.4,"l":49.56,"c":50.73,"v":214700},{"d":"2015-05-29","o":50.85,"h":50.89,"l":49.55,"c":50.38,"v":318900},{"d":"2015-06-01","o":49.77,"h":50.64,"l":48.46,"c":49.68,"v":414700},{"d":"2015-06-02","o":49.17,"h":50.89,"l":47.56,"c":49.68,"v":819600},{"d":"2015-06-03","o":50.09,"h":54.76,"l":49.95,"c":53.63,"v":394500},{"d":"2015-06-04","o":54.25,"h":55.18,"l":53.08,"c":54.21,"v":280000},{"d":"2015-06-05","o":54.24,"h":55.58,"l":53.33,"c":55.13,"v":285300},{"d":"2015-06-08","o":55.25,"h":56.38,"l":54.21,"c":54.99,"v":287900},{"d":"2015-06-09","o":55,"h":55.57,"l":53.71,"c":54.86,"v":237900},{"d":"2015-06-10","o":55,"h":55.67,"l":54.15,"c":55.27,"v":136500},{"d":"2015-06-11","o":55.37,"h":56.6,"l":55.24,"c":55.45,"v":154700},{"d":"2015-06-12","o":55.32,"h":57.14,"l":54.81,"c":55.7,"v":222000},{"d":"2015-06-15","o":56.18,"h":58.12,"l":55.12,"c":57.74,"v":318800},{"d":"2015-06-16","o":57.85,"h":59,"l":57.08,"c":58.8,"v":255500},{"d":"2015-06-17","o":59.06,"h":59.47,"l":57.5,"c":57.9,"v":223800},{"d":"2015-06-18","o":58.05,"h":61.74,"l":58.05,"c":60.84,"v":395600},{"d":"2015-06-19","o":60.98,"h":62.4,"l":59.94,"c":61.65,"v":327000},{"d":"2015-06-22","o":62,"h":62.98,"l":61.11,"c":61.88,"v":228000},{"d":"2015-06-23","o":62.22,"h":64.34,"l":61.63,"c":63.51,"v":375000},{"d":"2015-06-24","o":63.25,"h":64.63,"l":62.55,"c":63.31,"v":401700},{"d":"2015-06-25","o":65.31,"h":65.46,"l":63.57,"c":64.58,"v":356000},{"d":"2015-06-26","o":65,"h":65,"l":62.25,"c":62.77,"v":460800},{"d":"2015-06-29","o":62.06,"h":62.69,"l":60.3,"c":61.01,"v":295400},{"d":"2015-06-30","o":61.61,"h":62.58,"l":60.73,"c":62.05,"v":215300},{"d":"2015-07-01","o":62.59,"h":63.19,"l":61.67,"c":62.45,"v":236200},{"d":"2015-07-02","o":62.24,"h":62.79,"l":60.8,"c":61.29,"v":174700},{"d":"2015-07-06","o":60.92,"h":62.57,"l":60.05,"c":61.3,"v":202600},{"d":"2015-07-07","o":61.59,"h":61.59,"l":59.65,"c":60.71,"v":282000},{"d":"2015-07-08","o":59.91,"h":60.83,"l":58.52,"c":58.78,"v":360700},{"d":"2015-07-09","o":59.41,"h":61.91,"l":58.84,"c":60.86,"v":223800},{"d":"2015-07-10","o":62.09,"h":62.85,"l":61.21,"c":62.22,"v":178100},{"d":"2015-07-13","o":64.21,"h":68.19,"l":63.01,"c":67.19,"v":523600},{"d":"2015-07-14","o":67.38,"h":68.55,"l":66.32,"c":67.53,"v":263700},{"d":"2015-07-15","o":68.46,"h":69.79,"l":65,"c":65.4,"v":440400},{"d":"2015-07-16","o":66.18,"h":69,"l":65.57,"c":67.44,"v":335800},{"d":"2015-07-17","o":67.59,"h":70,"l":67.32,"c":69.3,"v":325100},{"d":"2015-07-20","o":69.37,"h":69.91,"l":68.25,"c":68.8,"v":256900},{"d":"2015-07-21","o":68.81,"h":71.88,"l":68.81,"c":71.18,"v":388900},{"d":"2015-07-22","o":70.83,"h":71.37,"l":69.41,"c":70.62,"v":173500},{"d":"2015-07-23","o":70.86,"h":72.52,"l":69.97,"c":70.16,"v":269300},{"d":"2015-07-24","o":69.64,"h":70.9,"l":67.4,"c":68.11,"v":295100},{"d":"2015-07-27","o":68.03,"h":71.05,"l":66.12,"c":69.99,"v":463600},{"d":"2015-07-28","o":71.01,"h":73.22,"l":68.31,"c":71.32,"v":524600},{"d":"2015-07-29","o":71.04,"h":72.08,"l":68.21,"c":69.02,"v":436500},{"d":"2015-07-30","o":68.99,"h":71.27,"l":67.6,"c":70.9,"v":323700},{"d":"2015-07-31","o":71.37,"h":73.54,"l":70.46,"c":71.03,"v":351900},{"d":"2015-08-03","o":71.02,"h":71.88,"l":68,"c":68.9,"v":372500},{"d":"2015-08-04","o":65.4,"h":67.15,"l":59.06,"c":59.19,"v":987600},{"d":"2015-08-05","o":59.56,"h":60.89,"l":57.09,"c":59.27,"v":451400},{"d":"2015-08-06","o":59.31,"h":60.03,"l":55.63,"c":55.77,"v":402900},{"d":"2015-08-07","o":55.23,"h":57.78,"l":53.25,"c":54.34,"v":411400},{"d":"2015-08-10","o":54.53,"h":56.74,"l":53.85,"c":54.81,"v":215700},{"d":"2015-08-11","o":54.1,"h":55.28,"l":52.88,"c":54.27,"v":185900},{"d":"2015-08-12","o":53.65,"h":57.61,"l":52.56,"c":56.2,"v":311300},{"d":"2015-08-13","o":55.99,"h":57.73,"l":55.44,"c":55.96,"v":251900},{"d":"2015-08-14","o":56,"h":56.14,"l":53.33,"c":54.76,"v":270600},{"d":"2015-08-17","o":54.65,"h":57.37,"l":53.11,"c":56.96,"v":302000},{"d":"2015-08-18","o":56.57,"h":57.05,"l":55,"c":55.34,"v":296100},{"d":"2015-08-19","o":55.13,"h":55.56,"l":53.7,"c":54.76,"v":132400},{"d":"2015-08-20","o":54.01,"h":54.63,"l":50.35,"c":50.37,"v":283100},{"d":"2015-08-21","o":49.31,"h":51.1,"l":48.22,"c":49.38,"v":431800},{"d":"2015-08-24","o":45.55,"h":50.92,"l":43.68,"c":48.01,"v":353000},{"d":"2015-08-25","o":50.19,"h":50.19,"l":47.82,"c":47.97,"v":182300},{"d":"2015-08-26","o":49.31,"h":50.21,"l":47.21,"c":50.06,"v":229400},{"d":"2015-08-27","o":50.27,"h":51,"l":49,"c":50.09,"v":237300},{"d":"2015-08-28","o":49.65,"h":52.8,"l":49.53,"c":52,"v":211300},{"d":"2015-08-31","o":51.57,"h":52.09,"l":48.7,"c":48.77,"v":199500},{"d":"2015-09-01","o":47.75,"h":52.43,"l":46.2,"c":50.36,"v":361400},{"d":"2015-09-02","o":50.99,"h":51.66,"l":49.42,"c":51.6,"v":204800},{"d":"2015-09-03","o":52.24,"h":53.99,"l":51.06,"c":51.77,"v":357500},{"d":"2015-09-04","o":50.99,"h":53.02,"l":50.25,"c":51.79,"v":118300},{"d":"2015-09-08","o":53.01,"h":54.04,"l":51.77,"c":53.95,"v":171600},{"d":"2015-09-09","o":54.05,"h":54.44,"l":51.52,"c":51.67,"v":121600},{"d":"2015-09-10","o":51.59,"h":52.98,"l":51.39,"c":51.96,"v":129000},{"d":"2015-09-11","o":52.16,"h":52.77,"l":51.21,"c":52.67,"v":145400},{"d":"2015-09-14","o":52.82,"h":53.83,"l":51.8,"c":53.47,"v":159200},{"d":"2015-09-15","o":53.48,"h":53.95,"l":52.52,"c":53.31,"v":156500},{"d":"2015-09-16","o":53.29,"h":54.65,"l":51.4,"c":54.07,"v":191600},{"d":"2015-09-17","o":54.73,"h":55.75,"l":53.65,"c":55.55,"v":235900},{"d":"2015-09-18","o":54.55,"h":55.25,"l":52.67,"c":53.07,"v":770800},{"d":"2015-09-21","o":54.1,"h":58.7,"l":52.27,"c":55.4,"v":835000},{"d":"2015-09-22","o":54.43,"h":55.05,"l":46.06,"c":46.66,"v":1263500},{"d":"2015-09-23","o":47.35,"h":48.48,"l":44.01,"c":44.89,"v":596200},{"d":"2015-09-24","o":44.51,"h":46.59,"l":43.6,"c":46.2,"v":394600},{"d":"2015-09-25","o":46.6,"h":47.55,"l":41.53,"c":43.21,"v":996500},{"d":"2015-09-28","o":44.31,"h":46,"l":38.8,"c":39.61,"v":760200},{"d":"2015-09-29","o":39.66,"h":40.8,"l":37.2,"c":37.54,"v":566100},{"d":"2015-09-30","o":38.51,"h":40,"l":37.81,"c":39.51,"v":522500},{"d":"2015-10-01","o":39.87,"h":43.43,"l":39.01,"c":43.13,"v":441200},{"d":"2015-10-02","o":42.15,"h":44.39,"l":40.78,"c":43.62,"v":364800},{"d":"2015-10-05","o":48.28,"h":50.07,"l":45.74,"c":48.18,"v":962300},{"d":"2015-10-06","o":47.99,"h":48.31,"l":41.48,"c":43.55,"v":550600},{"d":"2015-10-07","o":43.9,"h":46.03,"l":42.77,"c":45.33,"v":268200},{"d":"2015-10-08","o":45.07,"h":46.35,"l":44,"c":45.85,"v":420400},{"d":"2015-10-09","o":44.9,"h":45.46,"l":41.56,"c":42.67,"v":842400},{"d":"2015-10-12","o":43.11,"h":43.45,"l":40.33,"c":40.52,"v":448600},{"d":"2015-10-13","o":40.91,"h":42.28,"l":38,"c":38.11,"v":539400},{"d":"2015-10-14","o":38.35,"h":39.73,"l":38.01,"c":38.82,"v":377500},{"d":"2015-10-15","o":38.75,"h":41.33,"l":38.63,"c":41.03,"v":290500},{"d":"2015-10-16","o":41.19,"h":42.5,"l":40.07,"c":41.37,"v":293900},{"d":"2015-10-19","o":41.62,"h":42.89,"l":40.02,"c":41.85,"v":296600},{"d":"2015-10-20","o":41.56,"h":42.22,"l":39.68,"c":40.34,"v":489100},{"d":"2015-10-21","o":40.8,"h":40.8,"l":38,"c":39.44,"v":553700},{"d":"2015-10-22","o":39.47,"h":40.18,"l":36.15,"c":37.34,"v":558200},{"d":"2015-10-23","o":38.46,"h":42.34,"l":37.45,"c":41.76,"v":568900},{"d":"2015-10-26","o":41.85,"h":42.85,"l":40.72,"c":41.35,"v":277700},{"d":"2015-10-27","o":41.35,"h":42.12,"l":39.52,"c":41.48,"v":423500},{"d":"2015-10-28","o":41.26,"h":44.15,"l":40.78,"c":44.09,"v":386400},{"d":"2015-10-29","o":43.81,"h":44.98,"l":42.78,"c":43.14,"v":315200},{"d":"2015-10-30","o":43,"h":43.5,"l":41.36,"c":41.84,"v":394300},{"d":"2015-11-02","o":42.12,"h":44.96,"l":41.89,"c":44.77,"v":480200},{"d":"2015-11-03","o":41.02,"h":42.49,"l":38.01,"c":39.9,"v":1064600},{"d":"2015-11-04","o":40.07,"h":43.63,"l":40.07,"c":42.81,"v":433000},{"d":"2015-11-05","o":42.61,"h":43.07,"l":39.99,"c":40.98,"v":230200},{"d":"2015-11-06","o":41.13,"h":43,"l":39.79,"c":42.67,"v":193500},{"d":"2015-11-09","o":42.14,"h":43.25,"l":41.6,"c":42.38,"v":259700},{"d":"2015-11-10","o":42.11,"h":43.08,"l":40.89,"c":42.84,"v":264500},{"d":"2015-11-11","o":42.81,"h":43.2,"l":39.25,"c":39.57,"v":534200},{"d":"2015-11-12","o":39.77,"h":41.91,"l":39.19,"c":40.33,"v":281300},{"d":"2015-11-13","o":41.14,"h":44,"l":40.8,"c":42.77,"v":419600},{"d":"2015-11-16","o":42.58,"h":43.11,"l":39.64,"c":41.25,"v":356200},{"d":"2015-11-17","o":41.09,"h":43.76,"l":40.41,"c":43.06,"v":567800},{"d":"2015-11-18","o":43,"h":43.9,"l":42.56,"c":43.41,"v":301600},{"d":"2015-11-19","o":43.57,"h":43.7,"l":41.13,"c":41.65,"v":211300},{"d":"2015-11-20","o":41.86,"h":43.03,"l":41.41,"c":42.37,"v":316600},{"d":"2015-11-23","o":42.08,"h":43.36,"l":42.08,"c":42.87,"v":236000},{"d":"2015-11-24","o":42.34,"h":43.28,"l":41.83,"c":43.18,"v":118300},{"d":"2015-11-25","o":43.35,"h":44,"l":43.01,"c":43.84,"v":112500},{"d":"2015-11-27","o":43.91,"h":44.22,"l":43.01,"c":44.07,"v":35000},{"d":"2015-11-30","o":44.06,"h":44.17,"l":43,"c":43.82,"v":153600},{"d":"2015-12-01","o":43.95,"h":44.04,"l":42.72,"c":43.97,"v":276000},{"d":"2015-12-02","o":44.05,"h":45.48,"l":43.25,"c":43.68,"v":272300},{"d":"2015-12-03","o":44.12,"h":44.12,"l":41.58,"c":42.22,"v":299900},{"d":"2015-12-04","o":42.46,"h":44.33,"l":41.73,"c":44.07,"v":326900},{"d":"2015-12-07","o":43.2,"h":43.42,"l":40.88,"c":41.16,"v":471300},{"d":"2015-12-08","o":40.83,"h":43.83,"l":40.16,"c":43.47,"v":327300},{"d":"2015-12-09","o":43.15,"h":43.61,"l":41.87,"c":42.66,"v":317100},{"d":"2015-12-10","o":42.8,"h":45.58,"l":42.51,"c":44.94,"v":394500},{"d":"2015-12-11","o":44.22,"h":44.36,"l":41.52,"c":42.61,"v":309500},{"d":"2015-12-14","o":43,"h":43.76,"l":40.27,"c":42.49,"v":304000},{"d":"2015-12-15","o":43.12,"h":45.56,"l":42.49,"c":44.25,"v":301500},{"d":"2015-12-16","o":45,"h":45.89,"l":43.71,"c":45.17,"v":251700},{"d":"2015-12-17","o":46,"h":46,"l":43.09,"c":43.49,"v":223300},{"d":"2015-12-18","o":43.24,"h":44.7,"l":43.07,"c":44.23,"v":568900},{"d":"2015-12-21","o":44.5,"h":45.97,"l":43.24,"c":45.32,"v":193400},{"d":"2015-12-22","o":45.36,"h":45.92,"l":44.73,"c":45.29,"v":255400},{"d":"2015-12-23","o":45.62,"h":49.34,"l":45.29,"c":48.21,"v":334000},{"d":"2015-12-24","o":48.29,"h":48.9,"l":46.4,"c":47.48,"v":118700},{"d":"2015-12-28","o":47.17,"h":47.34,"l":45.45,"c":46.72,"v":233500},{"d":"2015-12-29","o":47.06,"h":48.81,"l":46.72,"c":48.01,"v":117500},{"d":"2015-12-30","o":47.79,"h":47.79,"l":46.65,"c":46.86,"v":108200},{"d":"2015-12-31","o":46.78,"h":47.09,"l":44.66,"c":45.13,"v":233400},{"d":"2016-01-04","o":44.52,"h":44.67,"l":43.02,"c":44.07,"v":210600},{"d":"2016-01-05","o":44.8,"h":46.01,"l":43.91,"c":44.55,"v":213400},{"d":"2016-01-06","o":44,"h":44.51,"l":42.14,"c":42.47,"v":169200},{"d":"2016-01-07","o":41.83,"h":42.35,"l":39.96,"c":40.09,"v":231800},{"d":"2016-01-08","o":40.54,"h":41.4,"l":38.35,"c":39.07,"v":264000},{"d":"2016-01-11","o":39.56,"h":39.58,"l":36.5,"c":37.29,"v":288500},{"d":"2016-01-12","o":37.66,"h":39.31,"l":37.5,"c":39.06,"v":210800},{"d":"2016-01-13","o":39.35,"h":39.84,"l":35.93,"c":36.38,"v":229500},{"d":"2016-01-14","o":36.5,"h":38.65,"l":34.69,"c":37.99,"v":187300},{"d":"2016-01-15","o":36.61,"h":38.1,"l":34.13,"c":35.67,"v":242100},{"d":"2016-01-19","o":36.29,"h":36.69,"l":33.02,"c":33.88,"v":228800},{"d":"2016-01-20","o":33.11,"h":35.7,"l":31.84,"c":34.86,"v":245800},{"d":"2016-01-21","o":34.99,"h":36.05,"l":33.71,"c":34.83,"v":146200},{"d":"2016-01-22","o":35.66,"h":37.21,"l":35.09,"c":35.46,"v":138600},{"d":"2016-01-25","o":35.5,"h":35.88,"l":34.72,"c":34.98,"v":129800},{"d":"2016-01-26","o":34.83,"h":35.26,"l":33.59,"c":34.68,"v":166600},{"d":"2016-01-27","o":34.44,"h":34.76,"l":32.37,"c":32.68,"v":236400},{"d":"2016-01-28","o":33.07,"h":33.65,"l":30.93,"c":31.5,"v":234800},{"d":"2016-01-29","o":31.79,"h":32.4,"l":30.55,"c":32.01,"v":240400},{"d":"2016-02-01","o":31.88,"h":33.99,"l":31.36,"c":33.22,"v":195300},{"d":"2016-02-02","o":32.43,"h":32.76,"l":30.82,"c":31.05,"v":202400},{"d":"2016-02-03","o":31.23,"h":32.01,"l":30.03,"c":31.75,"v":182100},{"d":"2016-02-04","o":31.5,"h":33.33,"l":31.17,"c":32.19,"v":123200},{"d":"2016-02-05","o":31.99,"h":32.17,"l":30.18,"c":30.61,"v":186300},{"d":"2016-02-08","o":30.14,"h":30.28,"l":27.53,"c":28.09,"v":202500},{"d":"2016-02-09","o":27.42,"h":29.72,"l":26.8,"c":28.94,"v":148600},{"d":"2016-02-10","o":29.36,"h":30.39,"l":28.62,"c":28.81,"v":205000},{"d":"2016-02-11","o":28.07,"h":29.03,"l":27,"c":28.47,"v":146000},{"d":"2016-02-12","o":29.29,"h":29.29,"l":27.81,"c":29.01,"v":106000},{"d":"2016-02-16","o":29.42,"h":30.4,"l":29.42,"c":29.67,"v":197700},{"d":"2016-02-17","o":30,"h":31.01,"l":29.74,"c":30.86,"v":230800},{"d":"2016-02-18","o":31.35,"h":31.91,"l":30.25,"c":30.29,"v":277000},{"d":"2016-02-19","o":30.11,"h":30.95,"l":30,"c":30.44,"v":142800},{"d":"2016-02-22","o":31.01,"h":31.61,"l":30.52,"c":31.4,"v":227400},{"d":"2016-02-23","o":31.7,"h":36.55,"l":31.63,"c":34.33,"v":598400},{"d":"2016-02-24","o":33.46,"h":34.74,"l":32,"c":34.26,"v":380100},{"d":"2016-02-25","o":34.23,"h":34.9,"l":33.1,"c":33.66,"v":170600},{"d":"2016-02-26","o":33.96,"h":34.76,"l":33.53,"c":33.94,"v":124500},{"d":"2016-02-29","o":33.62,"h":33.91,"l":32.54,"c":33.06,"v":150400},{"d":"2016-03-01","o":33.39,"h":34.27,"l":32.57,"c":34.26,"v":120300},{"d":"2016-03-02","o":34.17,"h":35.78,"l":33.43,"c":35.54,"v":323500},{"d":"2016-03-03","o":35.43,"h":35.67,"l":34.49,"c":35.45,"v":208300},{"d":"2016-03-04","o":35.45,"h":36.45,"l":34.57,"c":35.2,"v":174800},{"d":"2016-03-07","o":35.05,"h":36.7,"l":34.7,"c":36.37,"v":178200},{"d":"2016-03-08","o":36.07,"h":36.4,"l":34.73,"c":34.84,"v":168800},{"d":"2016-03-09","o":35.12,"h":35.34,"l":33.87,"c":34.71,"v":231800},{"d":"2016-03-10","o":34.99,"h":35.75,"l":33.45,"c":34.08,"v":224100},{"d":"2016-03-11","o":34.76,"h":36.27,"l":34.23,"c":36.16,"v":225400},{"d":"2016-03-14","o":36.18,"h":36.79,"l":35.06,"c":35.24,"v":185900},{"d":"2016-03-15","o":34.78,"h":34.86,"l":32.55,"c":33.21,"v":286600},{"d":"2016-03-16","o":33.04,"h":33.89,"l":30.81,"c":31.47,"v":234900},{"d":"2016-03-17","o":31.34,"h":32,"l":30.15,"c":31.6,"v":297400},{"d":"2016-03-18","o":31.75,"h":32.79,"l":31,"c":32.04,"v":695900},{"d":"2016-03-21","o":31.8,"h":34.1,"l":31.8,"c":33.25,"v":227700},{"d":"2016-03-22","o":32.92,"h":34.99,"l":32.92,"c":34.68,"v":152500},{"d":"2016-03-23","o":34.13,"h":34.98,"l":32.88,"c":32.99,"v":235600},{"d":"2016-03-24","o":32.68,"h":33.25,"l":32.1,"c":32.55,"v":209600},{"d":"2016-03-28","o":32.8,"h":32.8,"l":31.35,"c":31.55,"v":308700},{"d":"2016-03-29","o":31.53,"h":32.51,"l":30.6,"c":32.4,"v":232900},{"d":"2016-03-30","o":32.71,"h":33.92,"l":31.6,"c":32.33,"v":219800},{"d":"2016-03-31","o":32.54,"h":34.08,"l":32.4,"c":33.66,"v":259500},{"d":"2016-04-01","o":33.36,"h":34.22,"l":32.46,"c":33.94,"v":196800},{"d":"2016-04-04","o":36.71,"h":39.24,"l":36.63,"c":36.91,"v":820100},{"d":"2016-04-05","o":36.57,"h":37.54,"l":35.87,"c":36.32,"v":217800},{"d":"2016-04-06","o":36.53,"h":41.44,"l":36.49,"c":40.97,"v":392200},{"d":"2016-04-07","o":40.74,"h":41.87,"l":40.1,"c":40.59,"v":497600},{"d":"2016-04-08","o":41.39,"h":41.41,"l":40,"c":40.57,"v":201600},{"d":"2016-04-11","o":41.03,"h":41.14,"l":40.06,"c":40.42,"v":152900},{"d":"2016-04-12","o":40.29,"h":41,"l":39.79,"c":40.27,"v":159100},{"d":"2016-04-13","o":40.92,"h":42.92,"l":40.67,"c":42.85,"v":362700},{"d":"2016-04-14","o":42.7,"h":43.66,"l":42.32,"c":43.1,"v":152100},{"d":"2016-04-15","o":42.9,"h":43.5,"l":42.35,"c":43.25,"v":135900},{"d":"2016-04-18","o":42.91,"h":45.05,"l":42.45,"c":44.76,"v":181200},{"d":"2016-04-19","o":44.71,"h":46.55,"l":44.29,"c":46.32,"v":252400},{"d":"2016-04-20","o":46.17,"h":47.24,"l":45.86,"c":47.01,"v":214100},{"d":"2016-04-21","o":47.01,"h":49.35,"l":46.28,"c":48.58,"v":198600},{"d":"2016-04-22","o":48.53,"h":49.52,"l":47.85,"c":48.24,"v":201400},{"d":"2016-04-25","o":47.96,"h":49.02,"l":46.89,"c":47.77,"v":134200},{"d":"2016-04-26","o":47.79,"h":49.1,"l":46.96,"c":47.72,"v":210600},{"d":"2016-04-27","o":47.37,"h":47.71,"l":45.41,"c":47.29,"v":206300},{"d":"2016-04-28","o":46.96,"h":47.8,"l":46.46,"c":46.66,"v":149700},{"d":"2016-04-29","o":46.55,"h":46.66,"l":44.85,"c":45.47,"v":229400},{"d":"2016-05-02","o":45.59,"h":46.28,"l":44.49,"c":46.11,"v":195200},{"d":"2016-05-03","o":45.71,"h":46.44,"l":45,"c":45.84,"v":216300},{"d":"2016-05-04","o":45.24,"h":45.73,"l":43.45,"c":43.68,"v":249300},{"d":"2016-05-05","o":44.98,"h":47.57,"l":42.37,"c":46.67,"v":440400},{"d":"2016-05-06","o":46.16,"h":47.64,"l":45.72,"c":46.49,"v":318400},{"d":"2016-05-09","o":46.58,"h":47.4,"l":45.15,"c":45.42,"v":172200},{"d":"2016-05-10","o":45.62,"h":46.65,"l":44.75,"c":46.14,"v":148400},{"d":"2016-05-11","o":46.01,"h":47.01,"l":45.1,"c":45.2,"v":128400},{"d":"2016-05-12","o":45.57,"h":45.57,"l":43.42,"c":44.13,"v":165400},{"d":"2016-05-13","o":44.01,"h":46.28,"l":44.01,"c":45.5,"v":197800},{"d":"2016-05-16","o":45.95,"h":46.42,"l":44.71,"c":45.99,"v":160500},{"d":"2016-05-17","o":46.5,"h":47.29,"l":45.16,"c":46.36,"v":220700},{"d":"2016-05-18","o":46.03,"h":48.35,"l":45.8,"c":47.9,"v":163100},{"d":"2016-05-19","o":47.61,"h":48.6,"l":46.42,"c":47.69,"v":158600},{"d":"2016-05-20","o":47.98,"h":49.94,"l":47.5,"c":49.54,"v":151200},{"d":"2016-05-23","o":49.71,"h":50.9,"l":49.04,"c":49.2,"v":181400},{"d":"2016-05-24","o":49.69,"h":50.52,"l":48.7,"c":50.09,"v":177100},{"d":"2016-05-25","o":50.39,"h":52.25,"l":50,"c":52.05,"v":209400},{"d":"2016-05-26","o":52,"h":52.32,"l":51.03,"c":51.65,"v":124000},{"d":"2016-05-27","o":51.8,"h":52.88,"l":51.22,"c":52.28,"v":111700},{"d":"2016-05-31","o":53.01,"h":54.66,"l":52.63,"c":54.15,"v":242100},{"d":"2016-06-01","o":54.19,"h":56.06,"l":53.84,"c":54.75,"v":403300},{"d":"2016-06-02","o":54.44,"h":56.66,"l":54.06,"c":56.15,"v":189800},{"d":"2016-06-03","o":56.23,"h":56.52,"l":53.2,"c":54.57,"v":207000},{"d":"2016-06-06","o":55.03,"h":56.26,"l":53.93,"c":55.76,"v":176500},{"d":"2016-06-07","o":55.25,"h":56.4,"l":54.5,"c":55.52,"v":138800},{"d":"2016-06-08","o":55.63,"h":56.06,"l":54.96,"c":55.8,"v":148800},{"d":"2016-06-09","o":55.44,"h":56.12,"l":53.56,"c":53.69,"v":218300},{"d":"2016-06-10","o":53.07,"h":53.5,"l":51.44,"c":52.05,"v":216000},{"d":"2016-06-13","o":51.97,"h":55.71,"l":51.55,"c":53.19,"v":266300},{"d":"2016-06-14","o":52.95,"h":55.03,"l":52.87,"c":54.81,"v":217900},{"d":"2016-06-15","o":55.12,"h":56.39,"l":54.99,"c":55.49,"v":158200},{"d":"2016-06-16","o":55.15,"h":56.29,"l":54.1,"c":56.01,"v":217500},{"d":"2016-06-17","o":56.05,"h":56.05,"l":52.52,"c":52.84,"v":505700},{"d":"2016-06-20","o":53.81,"h":54.03,"l":52.55,"c":53.09,"v":171700},{"d":"2016-06-21","o":53.17,"h":53.17,"l":50.56,"c":51.36,"v":199900},{"d":"2016-06-22","o":51.39,"h":54.42,"l":50.63,"c":52.79,"v":211400},{"d":"2016-06-23","o":54.06,"h":56.86,"l":54.06,"c":56.27,"v":340300},{"d":"2016-06-24","o":53.46,"h":55.88,"l":51.9,"c":54.34,"v":353300},{"d":"2016-06-27","o":53.47,"h":54.56,"l":52.27,"c":52.55,"v":153600},{"d":"2016-06-28","o":53.44,"h":57.55,"l":53.44,"c":57,"v":388900},{"d":"2016-06-29","o":57.78,"h":57.91,"l":55.92,"c":56.18,"v":318600},{"d":"2016-06-30","o":56.21,"h":56.85,"l":54.55,"c":55.82,"v":301100},{"d":"2016-07-01","o":55.75,"h":58.31,"l":55.75,"c":57.31,"v":271100},{"d":"2016-07-05","o":57.39,"h":57.88,"l":55.67,"c":56.89,"v":194300},{"d":"2016-07-06","o":56.34,"h":57.9,"l":56.34,"c":57.53,"v":171400},{"d":"2016-07-07","o":57.88,"h":58.39,"l":57.02,"c":58.12,"v":124000},{"d":"2016-07-08","o":56.91,"h":57.79,"l":55.77,"c":56.51,"v":239800},{"d":"2016-07-11","o":56.68,"h":57,"l":55.29,"c":55.38,"v":173300},{"d":"2016-07-12","o":55.7,"h":56.51,"l":55.58,"c":55.73,"v":151100},{"d":"2016-07-13","o":56.03,"h":56.43,"l":54.22,"c":54.26,"v":123300},{"d":"2016-07-14","o":54.91,"h":54.91,"l":53.8,"c":54.19,"v":130900},{"d":"2016-07-15","o":54.31,"h":55.5,"l":54.03,"c":54.91,"v":89000},{"d":"2016-07-18","o":55.08,"h":57.93,"l":54.38,"c":56.01,"v":297000},{"d":"2016-07-19","o":57.96,"h":61.45,"l":56.21,"c":56.4,"v":941400},{"d":"2016-07-20","o":56.67,"h":58.66,"l":55.7,"c":58.57,"v":358600},{"d":"2016-07-21","o":59.04,"h":59.17,"l":57.6,"c":58.24,"v":149500},{"d":"2016-07-22","o":58.31,"h":58.97,"l":57.66,"c":58.72,"v":100200},{"d":"2016-07-25","o":58.99,"h":59.24,"l":57.89,"c":58.69,"v":143700},{"d":"2016-07-26","o":58.69,"h":59.67,"l":58.3,"c":59.49,"v":142100},{"d":"2016-07-27","o":60,"h":61.65,"l":59.71,"c":60.19,"v":244900},{"d":"2016-07-28","o":60.07,"h":60.56,"l":58.76,"c":59.61,"v":145200},{"d":"2016-07-29","o":59.59,"h":61.05,"l":59.07,"c":60.6,"v":123500},{"d":"2016-08-01","o":60.51,"h":61.45,"l":59.12,"c":61.06,"v":197600},{"d":"2016-08-02","o":61.08,"h":62,"l":59.95,"c":61.02,"v":186700},{"d":"2016-08-03","o":60.98,"h":62.73,"l":60.64,"c":62.1,"v":288000},{"d":"2016-08-04","o":65.66,"h":69.01,"l":64.02,"c":66.39,"v":887500},{"d":"2016-08-05","o":68,"h":70.33,"l":66.71,"c":68.28,"v":616900},{"d":"2016-08-08","o":67.83,"h":69.11,"l":66.32,"c":67,"v":341200},{"d":"2016-08-09","o":67.66,"h":70.79,"l":67.38,"c":69.95,"v":319500},{"d":"2016-08-10","o":70,"h":70,"l":67.51,"c":68.73,"v":240400},{"d":"2016-08-11","o":69.26,"h":69.64,"l":68.21,"c":69.1,"v":122000},{"d":"2016-08-12","o":68.85,"h":69.71,"l":68,"c":69.58,"v":173100},{"d":"2016-08-15","o":69.96,"h":70.92,"l":69.72,"c":69.79,"v":164300},{"d":"2016-08-16","o":69.47,"h":70.07,"l":68.36,"c":69.29,"v":132900},{"d":"2016-08-17","o":69.04,"h":69.25,"l":68.05,"c":68.68,"v":129200},{"d":"2016-08-18","o":68.75,"h":69.36,"l":67.85,"c":68.99,"v":111000},{"d":"2016-08-19","o":68.58,"h":68.72,"l":67.52,"c":67.99,"v":168100},{"d":"2016-08-22","o":67.8,"h":68.5,"l":66.69,"c":67.43,"v":214700},{"d":"2016-08-23","o":67.59,"h":68.53,"l":67.15,"c":67.21,"v":177200},{"d":"2016-08-24","o":66.99,"h":68.4,"l":64.17,"c":64.71,"v":156300},{"d":"2016-08-25","o":64.74,"h":66.79,"l":61.81,"c":62.87,"v":252200},{"d":"2016-08-26","o":62.89,"h":64.32,"l":62.32,"c":63.17,"v":147100},{"d":"2016-08-29","o":63.19,"h":63.23,"l":61.2,"c":62.1,"v":158400},{"d":"2016-08-30","o":62.14,"h":62.35,"l":60.61,"c":60.86,"v":216400},{"d":"2016-08-31","o":60.75,"h":61,"l":58.96,"c":59.74,"v":246400},{"d":"2016-09-01","o":59.63,"h":63,"l":59.61,"c":61.42,"v":570200},{"d":"2016-09-02","o":61.55,"h":62.46,"l":59.2,"c":59.86,"v":207500},{"d":"2016-09-06","o":60.05,"h":61.78,"l":59.76,"c":61.55,"v":260500},{"d":"2016-09-07","o":61.3,"h":62.55,"l":60.01,"c":60.71,"v":176000},{"d":"2016-09-08","o":60.47,"h":62.25,"l":60.24,"c":61.77,"v":156700},{"d":"2016-09-09","o":61.09,"h":61.65,"l":59.65,"c":60.13,"v":227800},{"d":"2016-09-12","o":59.74,"h":62.42,"l":59.5,"c":62.14,"v":165600},{"d":"2016-09-13","o":61.9,"h":61.9,"l":60.06,"c":61.19,"v":128800},{"d":"2016-09-14","o":61.58,"h":63.25,"l":61.43,"c":61.85,"v":182100},{"d":"2016-09-15","o":62.14,"h":64.03,"l":61.86,"c":63.8,"v":154900},{"d":"2016-09-16","o":63.46,"h":64.5,"l":62.5,"c":64.3,"v":330900},{"d":"2016-09-19","o":64.45,"h":65.26,"l":63.43,"c":63.75,"v":120500},{"d":"2016-09-20","o":62.99,"h":65.91,"l":62.64,"c":64.84,"v":219300},{"d":"2016-09-21","o":65.05,"h":66,"l":63.03,"c":65.12,"v":155200},{"d":"2016-09-22","o":65.48,"h":67.15,"l":64.82,"c":66.81,"v":263000},{"d":"2016-09-23","o":66.34,"h":66.98,"l":65.64,"c":66.64,"v":120400},{"d":"2016-09-26","o":66.05,"h":66.63,"l":65.11,"c":65.36,"v":111600},{"d":"2016-09-27","o":65.2,"h":69,"l":65.2,"c":68.26,"v":306000},{"d":"2016-09-28","o":68.56,"h":68.56,"l":66.77,"c":67.66,"v":146200},{"d":"2016-09-29","o":67.77,"h":68,"l":65.61,"c":66.18,"v":188500},{"d":"2016-09-30","o":66.41,"h":67.49,"l":66.11,"c":66.35,"v":132700},{"d":"2016-10-03","o":66.24,"h":67.15,"l":65.36,"c":67.09,"v":112500},{"d":"2016-10-04","o":67.25,"h":68.62,"l":66.91,"c":67.86,"v":147600},{"d":"2016-10-05","o":67.86,"h":69.85,"l":67.57,"c":68.96,"v":285600},{"d":"2016-10-06","o":68.39,"h":68.81,"l":67.52,"c":68.48,"v":157200},{"d":"2016-10-07","o":68.56,"h":68.65,"l":66.57,"c":67.78,"v":128600},{"d":"2016-10-10","o":68.42,"h":69.71,"l":67.4,"c":68.78,"v":189900},{"d":"2016-10-11","o":68.46,"h":69.3,"l":67.31,"c":67.93,"v":134300},{"d":"2016-10-12","o":68.01,"h":68.61,"l":66.27,"c":66.74,"v":151800},{"d":"2016-10-13","o":65.96,"h":66.94,"l":64.24,"c":66.42,"v":93100},{"d":"2016-10-14","o":66.91,"h":67.67,"l":64.62,"c":64.78,"v":136600},{"d":"2016-10-17","o":64.84,"h":65.55,"l":63.38,"c":64.87,"v":121300},{"d":"2016-10-18","o":65.68,"h":66.55,"l":65.1,"c":65.76,"v":106200},{"d":"2016-10-19","o":65.67,"h":66.62,"l":65.31,"c":65.91,"v":122900},{"d":"2016-10-20","o":65.5,"h":67.17,"l":65.5,"c":66.77,"v":76300},{"d":"2016-10-21","o":66.74,"h":67.26,"l":66.28,"c":66.33,"v":73000},{"d":"2016-10-24","o":66.5,"h":67.4,"l":65.53,"c":65.66,"v":139700},{"d":"2016-10-25","o":65.85,"h":66.95,"l":65.74,"c":66.36,"v":146900},{"d":"2016-10-26","o":66.35,"h":66.94,"l":65.94,"c":66.42,"v":90000},{"d":"2016-10-27","o":66.78,"h":67.1,"l":65.59,"c":65.77,"v":125700},{"d":"2016-10-28","o":65.49,"h":65.65,"l":60.22,"c":60.32,"v":295200},{"d":"2016-10-31","o":60.29,"h":60.89,"l":58.78,"c":59.7,"v":232100},{"d":"2016-11-01","o":59.8,"h":62.89,"l":59.69,"c":62.62,"v":280700},{"d":"2016-11-02","o":62.49,"h":62.89,"l":61,"c":61.98,"v":217100},{"d":"2016-11-03","o":54.75,"h":60.8,"l":47.25,"c":47.51,"v":846300},{"d":"2016-11-04","o":47.53,"h":51.44,"l":47.53,"c":50.3,"v":434300},{"d":"2016-11-07","o":51.23,"h":53.05,"l":51.22,"c":52.84,"v":260500},{"d":"2016-11-08","o":52.34,"h":53.36,"l":50.68,"c":50.82,"v":165800},{"d":"2016-11-09","o":52.92,"h":55.51,"l":52.92,"c":55.27,"v":279600},{"d":"2016-11-10","o":56.65,"h":58.45,"l":56.13,"c":56.51,"v":310800},{"d":"2016-11-11","o":56.06,"h":58.47,"l":55.4,"c":57.57,"v":240000},{"d":"2016-11-14","o":57.98,"h":60.16,"l":57.63,"c":59.93,"v":197000},{"d":"2016-11-15","o":59.8,"h":59.8,"l":57.53,"c":58.57,"v":190300},{"d":"2016-11-16","o":58.21,"h":59.47,"l":57.4,"c":57.68,"v":138100},{"d":"2016-11-17","o":57.77,"h":59.37,"l":57.44,"c":58.49,"v":118000},{"d":"2016-11-18","o":58.43,"h":58.59,"l":57.42,"c":57.99,"v":116400},{"d":"2016-11-21","o":57.88,"h":58.48,"l":57.33,"c":57.67,"v":84900},{"d":"2016-11-22","o":58.09,"h":58.35,"l":55.96,"c":56.82,"v":105500},{"d":"2016-11-23","o":56.05,"h":57.99,"l":55.44,"c":57.96,"v":86100},{"d":"2016-11-25","o":57.65,"h":60.04,"l":57.19,"c":59.94,"v":74000},{"d":"2016-11-28","o":59.55,"h":59.55,"l":58.25,"c":58.5,"v":86200},{"d":"2016-11-29","o":58.13,"h":59.44,"l":57.93,"c":58.36,"v":121600},{"d":"2016-11-30","o":58.73,"h":59.56,"l":58.54,"c":58.93,"v":157600},{"d":"2016-12-01","o":59.11,"h":59.65,"l":58,"c":58.54,"v":239500},{"d":"2016-12-02","o":58.24,"h":62.1,"l":57.52,"c":60.65,"v":212800},{"d":"2016-12-05","o":61.84,"h":61.84,"l":58.85,"c":59.88,"v":123500},{"d":"2016-12-06","o":60.21,"h":60.98,"l":59.17,"c":60.11,"v":92800},{"d":"2016-12-07","o":59.26,"h":60.29,"l":57.7,"c":58.98,"v":129800},{"d":"2016-12-08","o":58.71,"h":58.8,"l":56.46,"c":57.57,"v":159300},{"d":"2016-12-09","o":58.14,"h":60.35,"l":56.1,"c":59.26,"v":162300},{"d":"2016-12-12","o":59.86,"h":61.43,"l":58.54,"c":59.22,"v":111300},{"d":"2016-12-13","o":59.72,"h":61.23,"l":59.43,"c":59.84,"v":91900},{"d":"2016-12-14","o":59.72,"h":60.99,"l":58.03,"c":58.56,"v":145900},{"d":"2016-12-15","o":58.59,"h":59.69,"l":58.51,"c":58.79,"v":91000},{"d":"2016-12-16","o":59.1,"h":61.55,"l":58.82,"c":59.68,"v":323400},{"d":"2016-12-19","o":59.93,"h":61.92,"l":58.86,"c":60.72,"v":232000},{"d":"2016-12-20","o":61.29,"h":63.26,"l":61,"c":62.41,"v":168500},{"d":"2016-12-21","o":62.71,"h":63.26,"l":61.92,"c":62.66,"v":103700},{"d":"2016-12-22","o":62.47,"h":62.54,"l":61.7,"c":62.5,"v":75500},{"d":"2016-12-23","o":62.26,"h":63.96,"l":61.98,"c":63.26,"v":100200},{"d":"2016-12-27","o":62.99,"h":63.95,"l":62.99,"c":63.05,"v":50900},{"d":"2016-12-28","o":63.01,"h":63.5,"l":60.42,"c":60.63,"v":61100},{"d":"2016-12-29","o":60.69,"h":61.86,"l":59.69,"c":60.27,"v":68700},{"d":"2016-12-30","o":60.3,"h":61.69,"l":59.77,"c":60.62,"v":55600},{"d":"2017-01-03","o":60.73,"h":61.93,"l":59.33,"c":61.27,"v":149500},{"d":"2017-01-04","o":61.14,"h":63.36,"l":60.64,"c":62.82,"v":149800},{"d":"2017-01-05","o":62.64,"h":62.92,"l":61.6,"c":62.63,"v":89300},{"d":"2017-01-06","o":62.36,"h":62.87,"l":60.65,"c":60.84,"v":79600},{"d":"2017-01-09","o":61.34,"h":62.9,"l":60.55,"c":62.12,"v":118600},{"d":"2017-01-10","o":62.5,"h":62.84,"l":60.96,"c":61.18,"v":75000},{"d":"2017-01-11","o":61.4,"h":61.76,"l":57.8,"c":59.29,"v":196200},{"d":"2017-01-12","o":59.2,"h":60.26,"l":58.31,"c":59.51,"v":92500},{"d":"2017-01-13","o":59.47,"h":60.65,"l":59.37,"c":59.49,"v":236500},{"d":"2017-01-17","o":59.13,"h":59.13,"l":57.52,"c":58.13,"v":118000},{"d":"2017-01-18","o":58.21,"h":59.27,"l":57.98,"c":58.2,"v":83700},{"d":"2017-01-19","o":58.04,"h":58.69,"l":56.25,"c":56.81,"v":124800},{"d":"2017-01-20","o":56.92,"h":58.2,"l":55.59,"c":56.24,"v":111000},{"d":"2017-01-23","o":55.91,"h":56.79,"l":55.32,"c":56.1,"v":109600},{"d":"2017-01-24","o":56.04,"h":56.26,"l":55.03,"c":55.64,"v":86000},{"d":"2017-01-25","o":55.98,"h":58.57,"l":55.42,"c":58.45,"v":110700},{"d":"2017-01-26","o":58.55,"h":59.06,"l":57.1,"c":57.69,"v":87900},{"d":"2017-01-27","o":57.61,"h":58.86,"l":57.52,"c":58.76,"v":99700},{"d":"2017-01-30","o":58.75,"h":58.93,"l":57.5,"c":58.22,"v":104700},{"d":"2017-01-31","o":57.54,"h":60.8,"l":57.5,"c":60.45,"v":213700},{"d":"2017-02-01","o":60.35,"h":63.04,"l":60.12,"c":61.48,"v":211100},{"d":"2017-02-02","o":61.43,"h":62.46,"l":60.18,"c":61.4,"v":103600},{"d":"2017-02-03","o":61.4,"h":62.27,"l":60.87,"c":61.75,"v":81700},{"d":"2017-02-06","o":61.71,"h":62.54,"l":61.55,"c":62.18,"v":74800},{"d":"2017-02-07","o":62.18,"h":62.26,"l":61.45,"c":62.16,"v":55300},{"d":"2017-02-08","o":61.6,"h":62.53,"l":61.34,"c":62.07,"v":48300},{"d":"2017-02-09","o":62.21,"h":64.53,"l":62.21,"c":63.53,"v":86900},{"d":"2017-02-10","o":63.77,"h":64.1,"l":63.06,"c":63.3,"v":53600},{"d":"2017-02-13","o":63.07,"h":64.36,"l":62.14,"c":62.61,"v":164200},{"d":"2017-02-14","o":62.86,"h":64.68,"l":62.04,"c":64.11,"v":118300},{"d":"2017-02-15","o":63.75,"h":65.54,"l":63.47,"c":64.82,"v":140800},{"d":"2017-02-16","o":64.89,"h":65.81,"l":63.77,"c":65.55,"v":131800},{"d":"2017-02-17","o":64.97,"h":65.5,"l":64.16,"c":65.26,"v":91200},{"d":"2017-02-21","o":65.28,"h":65.74,"l":62.1,"c":63.05,"v":146100},{"d":"2017-02-22","o":62.04,"h":62.06,"l":59.3,"c":59.62,"v":265900},{"d":"2017-02-23","o":59.63,"h":60.58,"l":58.64,"c":59.53,"v":148200},{"d":"2017-02-24","o":59.23,"h":60.31,"l":58.45,"c":59.07,"v":149300},{"d":"2017-02-27","o":59.07,"h":60.91,"l":59,"c":60.05,"v":209700},{"d":"2017-02-28","o":59.81,"h":60.39,"l":58.21,"c":59.07,"v":207900},{"d":"2017-03-01","o":59.55,"h":60.82,"l":58.99,"c":59.8,"v":301800},{"d":"2017-03-02","o":55.8,"h":55.8,"l":50.07,"c":52.55,"v":971700},{"d":"2017-03-03","o":52.01,"h":53.76,"l":49.8,"c":50.07,"v":695100},{"d":"2017-03-06","o":49.94,"h":51.33,"l":49.6,"c":50.73,"v":201100},{"d":"2017-03-07","o":50.04,"h":51.22,"l":48.5,"c":49.02,"v":235300},{"d":"2017-03-08","o":49.27,"h":50.35,"l":49.26,"c":49.45,"v":141300},{"d":"2017-03-09","o":49.59,"h":50.06,"l":48.61,"c":48.68,"v":150600},{"d":"2017-03-10","o":49.2,"h":49.44,"l":48.5,"c":48.94,"v":98500},{"d":"2017-03-13","o":49.13,"h":49.79,"l":48.09,"c":48.19,"v":179800},{"d":"2017-03-14","o":47.97,"h":47.97,"l":46.29,"c":46.95,"v":212300},{"d":"2017-03-15","o":46.92,"h":47.84,"l":46.76,"c":47.05,"v":196400},{"d":"2017-03-16","o":47.15,"h":47.85,"l":46.04,"c":46.25,"v":183600},{"d":"2017-03-17","o":45.94,"h":46.86,"l":45.51,"c":45.82,"v":150700},{"d":"2017-03-20","o":45.8,"h":46.36,"l":44.86,"c":45.25,"v":194000},{"d":"2017-03-21","o":45.26,"h":45.81,"l":43.71,"c":45.01,"v":178200},{"d":"2017-03-22","o":45,"h":45.7,"l":44.35,"c":45.39,"v":153500},{"d":"2017-03-23","o":45.44,"h":45.86,"l":45.02,"c":45.54,"v":109700},{"d":"2017-03-24","o":45.61,"h":46.14,"l":45.56,"c":45.99,"v":92500},{"d":"2017-03-27","o":45.58,"h":48.77,"l":45.58,"c":48.5,"v":204200},{"d":"2017-03-28","o":48.69,"h":48.95,"l":48,"c":48.9,"v":142000},{"d":"2017-03-29","o":49,"h":50.8,"l":48.85,"c":49.35,"v":264600},{"d":"2017-03-30","o":49.44,"h":50.36,"l":49.11,"c":49.65,"v":137000},{"d":"2017-03-31","o":49.59,"h":50.22,"l":49.37,"c":49.51,"v":141600},{"d":"2017-04-03","o":49.69,"h":49.81,"l":48.08,"c":48.33,"v":210500},{"d":"2017-04-04","o":48.31,"h":48.68,"l":47.69,"c":48.34,"v":111100},{"d":"2017-04-05","o":48.7,"h":49.57,"l":47.8,"c":48.49,"v":133400},{"d":"2017-04-06","o":48.6,"h":49.99,"l":48.33,"c":49.88,"v":134900},{"d":"2017-04-07","o":49.56,"h":51.25,"l":49.5,"c":51.24,"v":109200},{"d":"2017-04-10","o":51.32,"h":52.21,"l":51.03,"c":51.16,"v":132500},{"d":"2017-04-11","o":51.28,"h":52.02,"l":50.55,"c":50.89,"v":139500},{"d":"2017-04-12","o":50.86,"h":50.93,"l":49.68,"c":50.55,"v":89000},{"d":"2017-04-13","o":50.69,"h":51.95,"l":50.05,"c":51.22,"v":116100},{"d":"2017-04-17","o":51.06,"h":51.57,"l":50.07,"c":50.61,"v":103200},{"d":"2017-04-18","o":50.26,"h":50.5,"l":49.26,"c":50.32,"v":131900},{"d":"2017-04-19","o":50.69,"h":51.47,"l":50.47,"c":50.58,"v":70500},{"d":"2017-04-20","o":50.95,"h":51.2,"l":50.35,"c":50.7,"v":54900},{"d":"2017-04-21","o":50.7,"h":50.7,"l":50,"c":50.42,"v":81100},{"d":"2017-04-24","o":50.82,"h":51.86,"l":50.43,"c":50.81,"v":106500},{"d":"2017-04-25","o":50.96,"h":52.18,"l":50.96,"c":51.91,"v":74700},{"d":"2017-04-26","o":51.7,"h":53.19,"l":51.7,"c":53.11,"v":242100},{"d":"2017-04-27","o":52.91,"h":55.06,"l":52.25,"c":54.84,"v":155200},{"d":"2017-04-28","o":54.9,"h":54.9,"l":53.85,"c":54.12,"v":66600},{"d":"2017-05-01","o":54.29,"h":54.79,"l":53.67,"c":54.38,"v":117700},{"d":"2017-05-02","o":54.62,"h":54.77,"l":53.12,"c":54.17,"v":83300},{"d":"2017-05-03","o":53.81,"h":53.81,"l":48.63,"c":48.99,"v":300600},{"d":"2017-05-04","o":52.9,"h":52.9,"l":49.18,"c":50.09,"v":262200},{"d":"2017-05-05","o":50,"h":50,"l":47.12,"c":48.02,"v":300200},{"d":"2017-05-08","o":47.76,"h":48.13,"l":46.98,"c":48.03,"v":184600},{"d":"2017-05-09","o":48.47,"h":49.67,"l":48.19,"c":49.32,"v":140400},{"d":"2017-05-10","o":49.25,"h":50.24,"l":48.12,"c":50.09,"v":98000},{"d":"2017-05-11","o":50.14,"h":50.45,"l":49.15,"c":49.67,"v":109500},{"d":"2017-05-12","o":49.62,"h":49.62,"l":48.55,"c":49.16,"v":118000},{"d":"2017-05-15","o":49.02,"h":49.56,"l":48.64,"c":48.99,"v":86800},{"d":"2017-05-16","o":49.16,"h":49.28,"l":48.54,"c":49.21,"v":135900},{"d":"2017-05-17","o":48.87,"h":49.18,"l":47.77,"c":48.02,"v":119000},{"d":"2017-05-18","o":47.86,"h":48.47,"l":46.54,"c":47.89,"v":125800},{"d":"2017-05-19","o":47.76,"h":48.95,"l":47.51,"c":47.68,"v":106600},{"d":"2017-05-22","o":47.63,"h":47.65,"l":46.55,"c":47.01,"v":124300},{"d":"2017-05-23","o":47.01,"h":47.41,"l":46.11,"c":46.99,"v":128700},{"d":"2017-05-24","o":46.92,"h":47.24,"l":46.2,"c":46.81,"v":87400},{"d":"2017-05-25","o":46.81,"h":47.53,"l":46.32,"c":47.4,"v":109900},{"d":"2017-05-26","o":47.17,"h":47.39,"l":45.66,"c":45.97,"v":162500},{"d":"2017-05-30","o":45.86,"h":45.91,"l":43.99,"c":44.07,"v":157200},{"d":"2017-05-31","o":44.18,"h":44.57,"l":43.11,"c":43.69,"v":325800},{"d":"2017-06-01","o":43.72,"h":44.61,"l":43.72,"c":44.22,"v":135100},{"d":"2017-06-02","o":44.56,"h":45.01,"l":43.36,"c":43.93,"v":103600},{"d":"2017-06-05","o":43.99,"h":44.36,"l":42.56,"c":44.09,"v":135500},{"d":"2017-06-06","o":43.82,"h":44.23,"l":43.31,"c":43.89,"v":70200},{"d":"2017-06-07","o":43.83,"h":44,"l":43.19,"c":43.45,"v":135800},{"d":"2017-06-08","o":43.36,"h":45.16,"l":43.17,"c":45.16,"v":160300},{"d":"2017-06-09","o":45.01,"h":46.26,"l":44.48,"c":45.66,"v":94300},{"d":"2017-06-12","o":45.65,"h":46.35,"l":45.09,"c":45.43,"v":130100},{"d":"2017-06-13","o":45.59,"h":45.72,"l":44.5,"c":45.47,"v":146300},{"d":"2017-06-14","o":45.65,"h":45.68,"l":44.91,"c":45.07,"v":51400},{"d":"2017-06-15","o":44.9,"h":45.94,"l":44.72,"c":45.12,"v":80400},{"d":"2017-06-16","o":44.84,"h":45.57,"l":44.62,"c":45.28,"v":96500},{"d":"2017-06-19","o":45.68,"h":46.42,"l":45.65,"c":45.99,"v":118400},{"d":"2017-06-20","o":45.85,"h":46.3,"l":44.61,"c":45.79,"v":88000},{"d":"2017-06-21","o":45.95,"h":47.12,"l":45.59,"c":46.44,"v":135100},{"d":"2017-06-22","o":46.51,"h":47.37,"l":45.73,"c":47.01,"v":127500},{"d":"2017-06-23","o":46.97,"h":47.68,"l":46.48,"c":47.49,"v":118400},{"d":"2017-06-26","o":47.51,"h":48.84,"l":47.37,"c":48.18,"v":152200},{"d":"2017-06-27","o":47.96,"h":48.98,"l":46.79,"c":47.14,"v":87700},{"d":"2017-06-28","o":47.14,"h":47.99,"l":46.83,"c":47.15,"v":158500},{"d":"2017-06-29","o":47.26,"h":47.8,"l":46.27,"c":47.22,"v":135700},{"d":"2017-06-30","o":47.24,"h":47.69,"l":46.61,"c":46.8,"v":117100},{"d":"2017-07-03","o":46.81,"h":47.31,"l":46.8,"c":47.06,"v":39900},{"d":"2017-07-05","o":47.18,"h":47.4,"l":46.43,"c":47,"v":173500},{"d":"2017-07-06","o":46.72,"h":47.22,"l":46.27,"c":46.98,"v":99300},{"d":"2017-07-07","o":47.13,"h":47.73,"l":46.56,"c":47.68,"v":161900},{"d":"2017-07-10","o":47.67,"h":47.67,"l":46.27,"c":46.7,"v":102700},{"d":"2017-07-11","o":46.87,"h":47.58,"l":46.71,"c":47.37,"v":75400},{"d":"2017-07-12","o":47.36,"h":48.75,"l":47.21,"c":48.12,"v":99300},{"d":"2017-07-13","o":48.11,"h":48.49,"l":47.08,"c":47.93,"v":94200},{"d":"2017-07-14","o":47.84,"h":48.58,"l":47.5,"c":47.52,"v":64400},{"d":"2017-07-17","o":47.96,"h":49.1,"l":47.45,"c":47.62,"v":128400},{"d":"2017-07-18","o":47.43,"h":48.05,"l":47.2,"c":47.53,"v":55200},{"d":"2017-07-19","o":47.81,"h":48.5,"l":47.4,"c":48.34,"v":96500},{"d":"2017-07-20","o":48.35,"h":48.83,"l":48.03,"c":48.39,"v":40600},{"d":"2017-07-21","o":48.78,"h":48.83,"l":47.98,"c":48.54,"v":64100},{"d":"2017-07-24","o":48.3,"h":48.88,"l":47.71,"c":48.75,"v":66900},{"d":"2017-07-25","o":49.03,"h":50.42,"l":48.76,"c":49.56,"v":122200},{"d":"2017-07-26","o":49.64,"h":49.64,"l":48.27,"c":48.55,"v":90500},{"d":"2017-07-27","o":48.49,"h":48.61,"l":47.24,"c":48.21,"v":84000},{"d":"2017-07-28","o":47.95,"h":49.07,"l":47.71,"c":48.64,"v":80400},{"d":"2017-07-31","o":49.38,"h":49.5,"l":48.04,"c":48.73,"v":130000},{"d":"2017-08-01","o":48.95,"h":48.98,"l":46.25,"c":46.94,"v":164700},{"d":"2017-08-02","o":46.95,"h":47.27,"l":44.92,"c":45.17,"v":135400},{"d":"2017-08-03","o":48.5,"h":48.5,"l":42.76,"c":43.64,"v":496800},{"d":"2017-08-04","o":43.73,"h":44.87,"l":42.98,"c":43.86,"v":146900},{"d":"2017-08-07","o":43.87,"h":44.39,"l":43.24,"c":44.02,"v":92400},{"d":"2017-08-08","o":44.14,"h":44.81,"l":43.04,"c":43.46,"v":105100},{"d":"2017-08-09","o":43.24,"h":43.98,"l":42.23,"c":43.48,"v":195300},{"d":"2017-08-10","o":43.53,"h":44.26,"l":42.99,"c":44.06,"v":91200},{"d":"2017-08-11","o":44.02,"h":44.49,"l":43.49,"c":44.01,"v":69000},{"d":"2017-08-14","o":44.43,"h":44.44,"l":43.21,"c":43.83,"v":111400},{"d":"2017-08-15","o":44.06,"h":44.4,"l":43.84,"c":44.03,"v":62200},{"d":"2017-08-16","o":44.09,"h":44.8,"l":44.06,"c":44.66,"v":50100},{"d":"2017-08-17","o":44.61,"h":46.12,"l":44.6,"c":45.76,"v":152300},{"d":"2017-08-18","o":45.39,"h":46.88,"l":45.39,"c":46.16,"v":68700},{"d":"2017-08-21","o":46.02,"h":46.95,"l":45.5,"c":46.02,"v":50800},{"d":"2017-08-22","o":46.2,"h":46.63,"l":45.7,"c":45.91,"v":64800},{"d":"2017-08-23","o":46.07,"h":46.07,"l":44.97,"c":45.32,"v":74300},{"d":"2017-08-24","o":45.33,"h":46.77,"l":45.33,"c":46.47,"v":76600},{"d":"2017-08-25","o":46.48,"h":46.48,"l":45.61,"c":46.17,"v":86700},{"d":"2017-08-28","o":46.42,"h":47.22,"l":45.57,"c":45.94,"v":132400},{"d":"2017-08-29","o":45.57,"h":46.84,"l":45.57,"c":46.26,"v":70400},{"d":"2017-08-30","o":46.36,"h":46.79,"l":45.67,"c":45.72,"v":53300},{"d":"2017-08-31","o":45.91,"h":48.51,"l":45.91,"c":48,"v":148900},{"d":"2017-09-01","o":48.31,"h":48.98,"l":47.51,"c":48.03,"v":58300},{"d":"2017-09-05","o":47.8,"h":49.44,"l":47.8,"c":48.94,"v":106100},{"d":"2017-09-06","o":48.71,"h":49.53,"l":48.27,"c":49.1,"v":64900},{"d":"2017-09-07","o":49.37,"h":50,"l":48.21,"c":49.26,"v":140900},{"d":"2017-09-08","o":49.9,"h":50.1,"l":48.86,"c":49.95,"v":91700},{"d":"2017-09-11","o":50.11,"h":51.33,"l":49.85,"c":51.15,"v":79900},{"d":"2017-09-12","o":51.41,"h":51.91,"l":50.75,"c":51.16,"v":106800},{"d":"2017-09-13","o":50.79,"h":51.94,"l":50.55,"c":50.83,"v":140400},{"d":"2017-09-14","o":50.84,"h":51.38,"l":49.91,"c":50.06,"v":127800},{"d":"2017-09-15","o":50.25,"h":50.39,"l":49.51,"c":50.09,"v":214200},{"d":"2017-09-18","o":50,"h":51.41,"l":49.65,"c":49.83,"v":75800},{"d":"2017-09-19","o":49.82,"h":50.73,"l":49.82,"c":50.35,"v":84500},{"d":"2017-09-20","o":50.14,"h":50.8,"l":49.25,"c":50.8,"v":64200},{"d":"2017-09-21","o":50.73,"h":51.27,"l":49.74,"c":50.92,"v":51900},{"d":"2017-09-22","o":51.03,"h":51.04,"l":49.75,"c":50.04,"v":57900},{"d":"2017-09-25","o":50,"h":50.63,"l":49.89,"c":50.18,"v":146000},{"d":"2017-09-26","o":50.08,"h":50.58,"l":49.7,"c":49.77,"v":118700},{"d":"2017-09-27","o":49.76,"h":51.8,"l":49.76,"c":51.43,"v":76500},{"d":"2017-09-28","o":51.38,"h":51.87,"l":50.95,"c":51.55,"v":75400},{"d":"2017-09-29","o":51.32,"h":52.67,"l":51.15,"c":52.49,"v":90100},{"d":"2017-10-02","o":52.77,"h":54.34,"l":52.36,"c":54.34,"v":99600},{"d":"2017-10-03","o":54.4,"h":54.4,"l":52.78,"c":53.34,"v":96400},{"d":"2017-10-04","o":53.8,"h":53.99,"l":53.07,"c":53.3,"v":56100},{"d":"2017-10-05","o":53.24,"h":53.42,"l":52.24,"c":53.37,"v":54000},{"d":"2017-10-06","o":53.36,"h":53.67,"l":53.01,"c":53.64,"v":41900},{"d":"2017-10-09","o":53.88,"h":53.88,"l":53,"c":53.5,"v":74000},{"d":"2017-10-10","o":53.58,"h":54.09,"l":53.14,"c":53.9,"v":68500},{"d":"2017-10-11","o":54.13,"h":54.55,"l":53.52,"c":54.32,"v":51300},{"d":"2017-10-12","o":54.31,"h":54.57,"l":53.82,"c":54.23,"v":84600},{"d":"2017-10-13","o":54.22,"h":65,"l":53,"c":60.11,"v":451300},{"d":"2017-10-16","o":61,"h":61,"l":56.68,"c":57.55,"v":359700},{"d":"2017-10-17","o":57.55,"h":58.43,"l":57.02,"c":57.59,"v":94700},{"d":"2017-10-18","o":57.6,"h":58.8,"l":56.12,"c":58.68,"v":75100},{"d":"2017-10-19","o":58.52,"h":59.33,"l":56.78,"c":59.02,"v":122500},{"d":"2017-10-20","o":59.45,"h":59.49,"l":58.13,"c":59.09,"v":56500},{"d":"2017-10-23","o":58.87,"h":59.31,"l":58.38,"c":58.84,"v":116100},{"d":"2017-10-24","o":58.83,"h":60.34,"l":58.08,"c":60.04,"v":114900},{"d":"2017-10-25","o":59.83,"h":59.93,"l":58.43,"c":59.65,"v":168900},{"d":"2017-10-26","o":59.45,"h":60.25,"l":57.78,"c":57.93,"v":79300},{"d":"2017-10-27","o":57.97,"h":58,"l":57.14,"c":57.84,"v":54400},{"d":"2017-10-30","o":57.52,"h":58.83,"l":57.37,"c":58.56,"v":94900},{"d":"2017-10-31","o":58.74,"h":59.37,"l":57.06,"c":58.08,"v":82800},{"d":"2017-11-01","o":58,"h":59.07,"l":57.18,"c":57.54,"v":92100},{"d":"2017-11-02","o":55.28,"h":59.93,"l":55.28,"c":59.58,"v":275600},{"d":"2017-11-03","o":60,"h":62.35,"l":59.43,"c":61.97,"v":355600},{"d":"2017-11-06","o":62.04,"h":63.98,"l":61.56,"c":63.51,"v":173600},{"d":"2017-11-07","o":63.66,"h":63.66,"l":59.1,"c":59.94,"v":294800},{"d":"2017-11-08","o":59.59,"h":61.51,"l":58.19,"c":60.4,"v":186200},{"d":"2017-11-09","o":60.18,"h":61.11,"l":59.05,"c":60.86,"v":115500},{"d":"2017-11-10","o":60.7,"h":62.82,"l":60.7,"c":61.9,"v":111000},{"d":"2017-11-13","o":61.9,"h":62.97,"l":60.81,"c":61.83,"v":75500},{"d":"2017-11-14","o":61.57,"h":64.08,"l":60.78,"c":64.06,"v":158700},{"d":"2017-11-15","o":63.55,"h":63.62,"l":62.49,"c":62.81,"v":81500},{"d":"2017-11-16","o":62.8,"h":63.3,"l":61.91,"c":62.94,"v":188900},{"d":"2017-11-17","o":62.64,"h":64.07,"l":62.37,"c":63.75,"v":60500},{"d":"2017-11-20","o":63.47,"h":64.5,"l":62.79,"c":64.11,"v":94600},{"d":"2017-11-21","o":64.45,"h":64.48,"l":63.18,"c":63.73,"v":92500},{"d":"2017-11-22","o":63.64,"h":63.94,"l":63.22,"c":63.35,"v":83600},{"d":"2017-11-24","o":63.7,"h":74.7,"l":63.7,"c":74.56,"v":380500},{"d":"2017-11-27","o":74.37,"h":74.5,"l":66.23,"c":66.68,"v":486900},{"d":"2017-11-28","o":67.39,"h":71.8,"l":67.1,"c":70.31,"v":657600},{"d":"2017-11-29","o":69.91,"h":71.53,"l":69.29,"c":71.02,"v":169400},{"d":"2017-11-30","o":71.02,"h":71.21,"l":69.97,"c":71.11,"v":94200},{"d":"2017-12-01","o":70.95,"h":71.93,"l":69.05,"c":70.67,"v":126400},{"d":"2017-12-04","o":71.39,"h":72,"l":69.22,"c":69.25,"v":141400},{"d":"2017-12-05","o":69.26,"h":69.94,"l":68.5,"c":68.9,"v":85800},{"d":"2017-12-06","o":68.87,"h":69.68,"l":67.22,"c":67.62,"v":92000},{"d":"2017-12-07","o":67.62,"h":68.8,"l":66.67,"c":67.29,"v":133200},{"d":"2017-12-08","o":67.83,"h":70.7,"l":67.32,"c":69.43,"v":121400},{"d":"2017-12-11","o":69.7,"h":69.88,"l":67.69,"c":67.94,"v":106500},{"d":"2017-12-12","o":68,"h":68.43,"l":67.41,"c":67.96,"v":69900},{"d":"2017-12-13","o":67.97,"h":68.4,"l":67.02,"c":67.84,"v":124200},{"d":"2017-12-14","o":67.79,"h":68.21,"l":66.04,"c":66.25,"v":87500},{"d":"2017-12-15","o":66,"h":67.65,"l":65.1,"c":66.27,"v":246900},{"d":"2017-12-18","o":66.38,"h":68.19,"l":66,"c":66.26,"v":203500},{"d":"2017-12-19","o":66.23,"h":67.89,"l":65.26,"c":65.47,"v":77700},{"d":"2017-12-20","o":65.73,"h":65.99,"l":63.28,"c":63.49,"v":123500},{"d":"2017-12-21","o":63.6,"h":65.22,"l":63.16,"c":63.58,"v":125900},{"d":"2017-12-22","o":63.34,"h":64.26,"l":62.55,"c":63.38,"v":163100},{"d":"2017-12-26","o":63.2,"h":64.86,"l":62.58,"c":63.72,"v":109200},{"d":"2017-12-27","o":63.95,"h":64.97,"l":63.13,"c":63.23,"v":65900},{"d":"2017-12-28","o":62.95,"h":63.95,"l":61.92,"c":63.61,"v":89500},{"d":"2017-12-29","o":63.53,"h":65.97,"l":63.53,"c":64.45,"v":84000},{"d":"2018-01-02","o":65.16,"h":68.83,"l":64.64,"c":68.73,"v":180900},{"d":"2018-01-03","o":68.78,"h":70.93,"l":66.75,"c":70.63,"v":142300},{"d":"2018-01-04","o":70.85,"h":73.4,"l":70.02,"c":72.41,"v":172700},{"d":"2018-01-05","o":72.1,"h":72.1,"l":68.98,"c":69.41,"v":193400},{"d":"2018-01-08","o":69.5,"h":69.68,"l":67.55,"c":68.83,"v":100900},{"d":"2018-01-09","o":68.93,"h":69.42,"l":67.95,"c":68.46,"v":55800},{"d":"2018-01-10","o":68.37,"h":69.02,"l":67.23,"c":68.64,"v":66800},{"d":"2018-01-11","o":69,"h":71.15,"l":69,"c":71.06,"v":70500},{"d":"2018-01-12","o":71.42,"h":73.25,"l":70.6,"c":72.3,"v":95100},{"d":"2018-01-16","o":71.94,"h":73.49,"l":70.11,"c":70.32,"v":74600},{"d":"2018-01-17","o":70.82,"h":72.44,"l":68.55,"c":70.99,"v":89600},{"d":"2018-01-18","o":70.75,"h":70.75,"l":68.77,"c":69.74,"v":91400},{"d":"2018-01-19","o":69.82,"h":70.34,"l":68.75,"c":69.94,"v":90600},{"d":"2018-01-22","o":70.42,"h":70.55,"l":68.72,"c":70.48,"v":149600},{"d":"2018-01-23","o":70.18,"h":72.85,"l":69.95,"c":70.9,"v":149800},{"d":"2018-01-24","o":70.77,"h":71.13,"l":68.57,"c":69.43,"v":114700},{"d":"2018-01-25","o":69.83,"h":69.9,"l":67.55,"c":67.96,"v":121400},{"d":"2018-01-26","o":68.28,"h":69.03,"l":67.59,"c":68.32,"v":55300},{"d":"2018-01-29","o":68.23,"h":70.95,"l":68.23,"c":69.8,"v":120100},{"d":"2018-01-30","o":68.81,"h":69.35,"l":66.04,"c":67.47,"v":98900},{"d":"2018-01-31","o":67.46,"h":68.5,"l":66.06,"c":67.16,"v":134200},{"d":"2018-02-01","o":67.15,"h":67.84,"l":66.03,"c":66.94,"v":78000},{"d":"2018-02-02","o":66.24,"h":66.24,"l":60.49,"c":60.87,"v":191000},{"d":"2018-02-05","o":60.22,"h":61.92,"l":58.26,"c":58.51,"v":249100},{"d":"2018-02-06","o":57.06,"h":61.43,"l":56.92,"c":58.69,"v":194800},{"d":"2018-02-07","o":58.24,"h":60.23,"l":57.69,"c":59.31,"v":93100},{"d":"2018-02-08","o":59.25,"h":59.5,"l":57.85,"c":58.03,"v":143500},{"d":"2018-02-09","o":58.74,"h":58.88,"l":56.06,"c":58.01,"v":133900},{"d":"2018-02-12","o":58.46,"h":58.94,"l":56.77,"c":58.41,"v":92000},{"d":"2018-02-13","o":57.94,"h":59.16,"l":57.57,"c":58.51,"v":51900},{"d":"2018-02-14","o":57.93,"h":59.72,"l":57.67,"c":58.92,"v":111600},{"d":"2018-02-15","o":59.43,"h":59.88,"l":58.13,"c":59.72,"v":72000},{"d":"2018-02-16","o":59.46,"h":59.74,"l":58.76,"c":59.22,"v":56800},{"d":"2018-02-20","o":58.75,"h":59.03,"l":57.28,"c":57.74,"v":64700},{"d":"2018-02-21","o":57.95,"h":59.79,"l":57.67,"c":57.94,"v":77300},{"d":"2018-02-22","o":58.5,"h":59.59,"l":57.25,"c":57.64,"v":188500},{"d":"2018-02-23","o":57.44,"h":57.96,"l":56.05,"c":56.98,"v":172400},{"d":"2018-02-26","o":57.13,"h":58.81,"l":56.24,"c":57.55,"v":228000},{"d":"2018-02-27","o":60.04,"h":63.55,"l":57.95,"c":60.4,"v":783600},{"d":"2018-02-28","o":60.99,"h":64.8,"l":60.99,"c":64.07,"v":229000},{"d":"2018-03-01","o":64.11,"h":64.11,"l":59.38,"c":61.02,"v":252800},{"d":"2018-03-02","o":60.51,"h":63.7,"l":60.21,"c":62.69,"v":174400},{"d":"2018-03-05","o":62.52,"h":64.42,"l":61.46,"c":63.87,"v":206100},{"d":"2018-03-06","o":64.24,"h":64.7,"l":61.4,"c":63.5,"v":230200},{"d":"2018-03-07","o":62.98,"h":64.29,"l":61.97,"c":64.16,"v":147000},{"d":"2018-03-08","o":64.26,"h":64.27,"l":62.18,"c":62.95,"v":141100},{"d":"2018-03-09","o":63.31,"h":63.33,"l":62.52,"c":62.88,"v":154800},{"d":"2018-03-12","o":62.83,"h":63.54,"l":62.39,"c":62.75,"v":103300},{"d":"2018-03-13","o":62.83,"h":63.2,"l":61.08,"c":62.46,"v":177700},{"d":"2018-03-14","o":62.83,"h":63.12,"l":61.55,"c":62.04,"v":109000},{"d":"2018-03-15","o":62.15,"h":62.9,"l":59.26,"c":59.75,"v":165600},{"d":"2018-03-16","o":59.78,"h":62.31,"l":59.65,"c":61.84,"v":230800},{"d":"2018-03-19","o":61.44,"h":61.44,"l":60.05,"c":60.3,"v":88300},{"d":"2018-03-20","o":60.42,"h":60.75,"l":58.44,"c":59.37,"v":51400},{"d":"2018-03-21","o":59.47,"h":60.99,"l":59.41,"c":60.51,"v":69900},{"d":"2018-03-22","o":59.92,"h":61.89,"l":58.75,"c":59.59,"v":99500},{"d":"2018-03-23","o":59.56,"h":60.65,"l":58.46,"c":58.64,"v":90600},{"d":"2018-03-26","o":59.17,"h":60.75,"l":57.19,"c":59.07,"v":77900},{"d":"2018-03-27","o":59.07,"h":59.07,"l":57.23,"c":57.68,"v":113900},{"d":"2018-03-28","o":57.68,"h":58.51,"l":57.26,"c":58.09,"v":102800},{"d":"2018-03-29","o":58.29,"h":58.71,"l":57.6,"c":58.22,"v":60000},{"d":"2018-04-02","o":57.96,"h":58.21,"l":56.07,"c":56.38,"v":77800},{"d":"2018-04-03","o":56.73,"h":58.29,"l":56.25,"c":57.31,"v":61700},{"d":"2018-04-04","o":56.9,"h":59.96,"l":56.58,"c":59.31,"v":87600},{"d":"2018-04-05","o":59.61,"h":60.79,"l":59,"c":59.57,"v":56300},{"d":"2018-04-06","o":59.06,"h":59.48,"l":56.49,"c":57.06,"v":54100},{"d":"2018-04-09","o":57.53,"h":58.76,"l":57.04,"c":57.65,"v":72700},{"d":"2018-04-10","o":58.35,"h":59.42,"l":57.81,"c":59.31,"v":51700},{"d":"2018-04-11","o":59.06,"h":60.74,"l":58.54,"c":60.41,"v":91900},{"d":"2018-04-12","o":60.89,"h":61.32,"l":59.58,"c":60.5,"v":47900},{"d":"2018-04-13","o":60.61,"h":60.74,"l":59.02,"c":59.52,"v":35900},{"d":"2018-04-16","o":59.87,"h":60.31,"l":58.47,"c":60.21,"v":34800},{"d":"2018-04-17","o":60.52,"h":61.6,"l":59.58,"c":61.14,"v":44500},{"d":"2018-04-18","o":61.28,"h":62.74,"l":61.17,"c":61.63,"v":100300},{"d":"2018-04-19","o":61.32,"h":62.48,"l":59.79,"c":60.64,"v":104800},{"d":"2018-04-20","o":60.23,"h":60.3,"l":59.04,"c":59.97,"v":44600},{"d":"2018-04-23","o":60.1,"h":61.29,"l":57.56,"c":58.72,"v":80100},{"d":"2018-04-24","o":58.9,"h":59.72,"l":57.31,"c":58.04,"v":56800},{"d":"2018-04-25","o":58.03,"h":58.85,"l":56.54,"c":58.41,"v":57500},{"d":"2018-04-26","o":58.41,"h":59.15,"l":57.56,"c":58.68,"v":72500},{"d":"2018-04-27","o":58.69,"h":58.78,"l":57.45,"c":57.97,"v":47600},{"d":"2018-04-30","o":58.23,"h":59.49,"l":57.96,"c":59.35,"v":77500},{"d":"2018-05-01","o":59.24,"h":59.71,"l":58.29,"c":59.1,"v":45400},{"d":"2018-05-02","o":59.34,"h":60.31,"l":58.46,"c":59.34,"v":95500},{"d":"2018-05-03","o":59.17,"h":60.26,"l":57.67,"c":58.35,"v":46200},{"d":"2018-05-04","o":58.13,"h":61.29,"l":58.13,"c":59.39,"v":37200},{"d":"2018-05-07","o":59.41,"h":61.21,"l":58.71,"c":59.66,"v":106600},{"d":"2018-05-08","o":56.25,"h":61.44,"l":56.25,"c":61.11,"v":69300},{"d":"2018-05-09","o":61.79,"h":62.41,"l":57.46,"c":62,"v":137900},{"d":"2018-05-10","o":62.39,"h":62.97,"l":60.13,"c":61.29,"v":89500},{"d":"2018-05-11","o":61.55,"h":62.39,"l":61.15,"c":61.96,"v":112200},{"d":"2018-05-14","o":61.89,"h":62.92,"l":60.57,"c":61.32,"v":102800},{"d":"2018-05-15","o":61.08,"h":62.17,"l":60.49,"c":61.97,"v":76200},{"d":"2018-05-16","o":62.13,"h":63.21,"l":61.85,"c":62.99,"v":98900},{"d":"2018-05-17","o":62.82,"h":64.99,"l":62.39,"c":64.61,"v":84200},{"d":"2018-05-18","o":64.91,"h":64.91,"l":64.05,"c":64.43,"v":65400},{"d":"2018-05-21","o":64.62,"h":64.82,"l":63.33,"c":63.83,"v":40400},{"d":"2018-05-22","o":63.84,"h":63.84,"l":61.32,"c":61.68,"v":94100},{"d":"2018-05-23","o":61.59,"h":62.78,"l":61.59,"c":62.45,"v":65600},{"d":"2018-05-24","o":62.5,"h":63.23,"l":61.84,"c":62.94,"v":55100},{"d":"2018-05-25","o":62.84,"h":63.36,"l":61.67,"c":62.27,"v":82400},{"d":"2018-05-29","o":61.93,"h":63.9,"l":61.13,"c":62.08,"v":116700},{"d":"2018-05-30","o":62.24,"h":64.23,"l":62.24,"c":62.95,"v":140800},{"d":"2018-05-31","o":62.96,"h":63.42,"l":62.27,"c":63.29,"v":52800},{"d":"2018-06-01","o":63.53,"h":64.15,"l":62.63,"c":62.96,"v":88700},{"d":"2018-06-04","o":63.19,"h":63.74,"l":62.25,"c":63.46,"v":93800},{"d":"2018-06-05","o":63.38,"h":64,"l":62.37,"c":63.56,"v":101100},{"d":"2018-06-06","o":63.7,"h":66.75,"l":63.58,"c":65.86,"v":155000},{"d":"2018-06-07","o":65.69,"h":67,"l":64.4,"c":65.39,"v":59300},{"d":"2018-06-08","o":65.2,"h":66.69,"l":64.76,"c":66.1,"v":66200},{"d":"2018-06-11","o":66.09,"h":67.61,"l":65.53,"c":66.39,"v":64300},{"d":"2018-06-12","o":67.14,"h":67.71,"l":66.55,"c":67.22,"v":79900},{"d":"2018-06-13","o":67.47,"h":67.58,"l":64.27,"c":66.24,"v":113900},{"d":"2018-06-14","o":66.33,"h":67.1,"l":65.41,"c":66.34,"v":72400},{"d":"2018-06-15","o":66.1,"h":67.47,"l":66.1,"c":67.39,"v":110900},{"d":"2018-06-18","o":67.37,"h":67.52,"l":65.69,"c":66.98,"v":50400},{"d":"2018-06-19","o":66.57,"h":67.73,"l":66.33,"c":67.2,"v":59500},{"d":"2018-06-20","o":67.48,"h":68.09,"l":67.24,"c":67.96,"v":78800},{"d":"2018-06-21","o":67.97,"h":68.16,"l":66.87,"c":67.58,"v":68100},{"d":"2018-06-22","o":67.8,"h":68.19,"l":66.84,"c":68.08,"v":99300},{"d":"2018-06-25","o":67.74,"h":68.3,"l":67.14,"c":67.91,"v":95600},{"d":"2018-06-26","o":67.94,"h":68.58,"l":66.77,"c":67.72,"v":55800},{"d":"2018-06-27","o":67.8,"h":68.58,"l":65.73,"c":66.07,"v":108300},{"d":"2018-06-28","o":65.88,"h":68.32,"l":65.56,"c":67.47,"v":83900},{"d":"2018-06-29","o":67.83,"h":67.83,"l":66.11,"c":66.8,"v":39500},{"d":"2018-07-02","o":66.61,"h":67.96,"l":65.86,"c":67.9,"v":97400},{"d":"2018-07-03","o":67.87,"h":68.5,"l":67.35,"c":67.9,"v":44900},{"d":"2018-07-05","o":68.33,"h":68.62,"l":67.56,"c":68.14,"v":103200},{"d":"2018-07-06","o":68.19,"h":72.81,"l":68.19,"c":71,"v":290000},{"d":"2018-07-09","o":71.2,"h":72.46,"l":70.47,"c":71.34,"v":78700},{"d":"2018-07-10","o":71.34,"h":72.12,"l":70,"c":71.16,"v":151100},{"d":"2018-07-11","o":70.93,"h":71.64,"l":70.57,"c":71.15,"v":92400},{"d":"2018-07-12","o":71.56,"h":71.96,"l":70.79,"c":71.28,"v":62300},{"d":"2018-07-13","o":71.45,"h":71.7,"l":70.45,"c":70.88,"v":48100},{"d":"2018-07-16","o":70.89,"h":71.1,"l":69.03,"c":70.31,"v":71600},{"d":"2018-07-17","o":70.22,"h":70.9,"l":69.25,"c":70.07,"v":60900},{"d":"2018-07-18","o":69.99,"h":71.19,"l":69.38,"c":70.86,"v":56400},{"d":"2018-07-19","o":70.85,"h":70.85,"l":69.89,"c":70.56,"v":37600},{"d":"2018-07-20","o":70.75,"h":71.19,"l":69.42,"c":70.49,"v":63200},{"d":"2018-07-23","o":69.03,"h":70.99,"l":68.76,"c":70.28,"v":55200},{"d":"2018-07-24","o":70.66,"h":71.19,"l":70.01,"c":70.99,"v":75800},{"d":"2018-07-25","o":70.72,"h":71.97,"l":70.47,"c":71.24,"v":152200},{"d":"2018-07-26","o":71.22,"h":71.75,"l":70.25,"c":70.73,"v":34600},{"d":"2018-07-27","o":70.74,"h":70.98,"l":66.65,"c":68.08,"v":98700},{"d":"2018-07-30","o":68.22,"h":69.47,"l":66.5,"c":67.41,"v":109600},{"d":"2018-07-31","o":67.81,"h":69.23,"l":66.64,"c":66.95,"v":139100},{"d":"2018-08-01","o":66.96,"h":68.5,"l":66.1,"c":66.1,"v":97400},{"d":"2018-08-02","o":65.51,"h":67.07,"l":65.5,"c":65.96,"v":81600},{"d":"2018-08-03","o":65.85,"h":67.27,"l":64.64,"c":65.03,"v":58800},{"d":"2018-08-06","o":64.78,"h":65.83,"l":64.31,"c":65.62,"v":55500},{"d":"2018-08-07","o":64.78,"h":64.78,"l":49.76,"c":56.44,"v":927500},{"d":"2018-08-08","o":55.6,"h":57.39,"l":54.56,"c":57.06,"v":294900},{"d":"2018-08-09","o":56.89,"h":57.28,"l":55.99,"c":56.71,"v":86900},{"d":"2018-08-10","o":56.31,"h":57.65,"l":56.24,"c":57.04,"v":70100},{"d":"2018-08-13","o":56.94,"h":57.44,"l":56.6,"c":57.23,"v":63200},{"d":"2018-08-14","o":57.3,"h":57.82,"l":56.8,"c":57.15,"v":68600},{"d":"2018-08-15","o":56.85,"h":56.85,"l":54.8,"c":56,"v":138000},{"d":"2018-08-16","o":56.28,"h":57.23,"l":55.41,"c":55.82,"v":96100},{"d":"2018-08-17","o":55.77,"h":56.47,"l":55.03,"c":56.41,"v":76200},{"d":"2018-08-20","o":56.28,"h":56.63,"l":55.62,"c":56.13,"v":68800},{"d":"2018-08-21","o":56.17,"h":57.09,"l":55.67,"c":56.71,"v":80400},{"d":"2018-08-22","o":56.71,"h":57.44,"l":56.08,"c":57.33,"v":67500},{"d":"2018-08-23","o":57.41,"h":58.31,"l":56.75,"c":57.3,"v":81400},{"d":"2018-08-24","o":57.29,"h":57.98,"l":56.91,"c":57.31,"v":37500},{"d":"2018-08-27","o":57.48,"h":58.25,"l":56.93,"c":57.3,"v":89400},{"d":"2018-08-28","o":57.29,"h":57.57,"l":57,"c":57.22,"v":32900},{"d":"2018-08-29","o":57.22,"h":57.78,"l":56.77,"c":57.76,"v":44200},{"d":"2018-08-30","o":57.7,"h":57.7,"l":56.24,"c":57.29,"v":58600},{"d":"2018-08-31","o":57.03,"h":58.34,"l":56.69,"c":58.2,"v":90700},{"d":"2018-09-04","o":58.09,"h":58.49,"l":56.62,"c":57.48,"v":71500},{"d":"2018-09-05","o":57.49,"h":58.89,"l":56.95,"c":57.92,"v":99800},{"d":"2018-09-06","o":57.99,"h":57.99,"l":56.16,"c":56.6,"v":150400},{"d":"2018-09-07","o":56.45,"h":56.57,"l":54.56,"c":56.15,"v":114400},{"d":"2018-09-10","o":56.24,"h":56.79,"l":54.45,"c":55.26,"v":73400},{"d":"2018-09-11","o":55.18,"h":55.67,"l":54.48,"c":55.39,"v":71000},{"d":"2018-09-12","o":55.27,"h":55.33,"l":53.27,"c":54.4,"v":70800},{"d":"2018-09-13","o":54.64,"h":55.05,"l":53.62,"c":54.07,"v":64100},{"d":"2018-09-14","o":54.03,"h":54.27,"l":53.25,"c":53.62,"v":86400},{"d":"2018-09-17","o":53.64,"h":54.32,"l":52,"c":53,"v":73400},{"d":"2018-09-18","o":52.94,"h":54.18,"l":52.71,"c":53.53,"v":46000},{"d":"2018-09-19","o":53.54,"h":54.32,"l":52.89,"c":53.32,"v":64400},{"d":"2018-09-20","o":53.46,"h":54.5,"l":52.78,"c":54.32,"v":72000},{"d":"2018-09-21","o":54.38,"h":54.85,"l":52.92,"c":52.95,"v":251600},{"d":"2018-09-24","o":52.83,"h":53.69,"l":52.26,"c":53.56,"v":37300},{"d":"2018-09-25","o":53.7,"h":54.5,"l":53.28,"c":53.32,"v":57300},{"d":"2018-09-26","o":53.45,"h":54.13,"l":52.32,"c":54.05,"v":60000},{"d":"2018-09-27","o":53.66,"h":57.24,"l":52.49,"c":55.97,"v":139000},{"d":"2018-09-28","o":55.93,"h":56.86,"l":55.24,"c":56.54,"v":76600},{"d":"2018-10-01","o":57,"h":57.03,"l":55.62,"c":56.14,"v":92500},{"d":"2018-10-02","o":55.98,"h":57.15,"l":55.37,"c":55.51,"v":48700},{"d":"2018-10-03","o":55.63,"h":56.43,"l":55.26,"c":56.32,"v":39300},{"d":"2018-10-04","o":56.17,"h":56.97,"l":54.22,"c":55.96,"v":106000},{"d":"2018-10-05","o":55.96,"h":56.06,"l":54.09,"c":54.99,"v":53400},{"d":"2018-10-08","o":54.95,"h":55.99,"l":53.78,"c":54.76,"v":37100},{"d":"2018-10-09","o":54.73,"h":56.39,"l":54.54,"c":55.5,"v":69000},{"d":"2018-10-10","o":55.5,"h":55.73,"l":54.27,"c":54.38,"v":67500},{"d":"2018-10-11","o":54.23,"h":55.41,"l":53.43,"c":53.98,"v":56600},{"d":"2018-10-12","o":54.87,"h":55.37,"l":54,"c":54.38,"v":45500},{"d":"2018-10-15","o":54.31,"h":55,"l":53.61,"c":54.57,"v":61000},{"d":"2018-10-16","o":54.83,"h":56.45,"l":53.93,"c":56.27,"v":61600},{"d":"2018-10-17","o":56.13,"h":56.79,"l":55.02,"c":56.44,"v":61900},{"d":"2018-10-18","o":56.24,"h":57.63,"l":55.33,"c":55.94,"v":50400},{"d":"2018-10-19","o":55.98,"h":56.28,"l":54.59,"c":55,"v":37700},{"d":"2018-10-22","o":55.2,"h":55.46,"l":52.8,"c":54.94,"v":74700},{"d":"2018-10-23","o":54.25,"h":56.44,"l":53.87,"c":55.63,"v":56400},{"d":"2018-10-24","o":55.62,"h":55.9,"l":52.63,"c":53.1,"v":76500},{"d":"2018-10-25","o":53.24,"h":55.18,"l":51.34,"c":51.68,"v":176100},{"d":"2018-10-26","o":51.04,"h":52.97,"l":50.87,"c":51.54,"v":96500},{"d":"2018-10-29","o":52.01,"h":52.84,"l":50.08,"c":50.14,"v":79800},{"d":"2018-10-30","o":50.13,"h":51.13,"l":50.11,"c":50.6,"v":63900},{"d":"2018-10-31","o":51.08,"h":51.73,"l":48.51,"c":48.53,"v":95600},{"d":"2018-11-01","o":48.79,"h":52.66,"l":48.79,"c":52.1,"v":59400},{"d":"2018-11-02","o":52.24,"h":52.98,"l":51.04,"c":51.91,"v":37400},{"d":"2018-11-05","o":51.92,"h":53.09,"l":50.39,"c":51.58,"v":59700},{"d":"2018-11-06","o":55,"h":55,"l":48.4,"c":53.52,"v":118800},{"d":"2018-11-07","o":53.88,"h":55.76,"l":52.67,"c":55.27,"v":103800},{"d":"2018-11-08","o":55.23,"h":55.94,"l":53.35,"c":54.04,"v":37300},{"d":"2018-11-09","o":53.86,"h":55.12,"l":52.52,"c":52.66,"v":78600},{"d":"2018-11-12","o":52.67,"h":53.58,"l":51.69,"c":52.47,"v":54000},{"d":"2018-11-13","o":52.63,"h":53.64,"l":51.75,"c":51.75,"v":59200},{"d":"2018-11-14","o":52.15,"h":53.07,"l":51.2,"c":52.1,"v":57400},{"d":"2018-11-15","o":51.89,"h":52.75,"l":50.53,"c":51.99,"v":54800},{"d":"2018-11-16","o":51.94,"h":53.24,"l":51.01,"c":52.93,"v":98100},{"d":"2018-11-19","o":52.91,"h":53.98,"l":52.21,"c":53.56,"v":40900},{"d":"2018-11-20","o":53.02,"h":54.37,"l":52.77,"c":53.46,"v":89600},{"d":"2018-11-21","o":53.68,"h":55.39,"l":53.42,"c":55.12,"v":56100},{"d":"2018-11-23","o":54.75,"h":55.9,"l":53.42,"c":55.28,"v":25700},{"d":"2018-11-26","o":55.36,"h":55.83,"l":53.47,"c":54.21,"v":68200},{"d":"2018-11-27","o":54.01,"h":55.24,"l":53.61,"c":54.99,"v":43700},{"d":"2018-11-28","o":54.94,"h":56.06,"l":53.34,"c":55.69,"v":65500},{"d":"2018-11-29","o":55.33,"h":55.7,"l":53.81,"c":54.22,"v":54200},{"d":"2018-11-30","o":54.2,"h":56,"l":54.2,"c":55.59,"v":58600},{"d":"2018-12-03","o":56.32,"h":57.63,"l":53.89,"c":55.35,"v":40100},{"d":"2018-12-04","o":55.34,"h":55.34,"l":52.64,"c":52.84,"v":80100},{"d":"2018-12-06","o":52.21,"h":54.21,"l":51.35,"c":51.48,"v":198200},{"d":"2018-12-07","o":51.49,"h":54.84,"l":51.45,"c":53.5,"v":107900},{"d":"2018-12-10","o":53.33,"h":55.41,"l":51.05,"c":54.92,"v":81200},{"d":"2018-12-11","o":55.46,"h":55.46,"l":52.93,"c":54.51,"v":58700},{"d":"2018-12-12","o":54.97,"h":55.21,"l":53.74,"c":54.46,"v":43100},{"d":"2018-12-13","o":54.54,"h":56.34,"l":54.25,"c":55.13,"v":80200},{"d":"2018-12-14","o":54.76,"h":54.91,"l":52.44,"c":53.04,"v":129400},{"d":"2018-12-17","o":52.57,"h":53.56,"l":50.51,"c":50.96,"v":110200},{"d":"2018-12-18","o":51.26,"h":51.33,"l":47.72,"c":47.9,"v":79200},{"d":"2018-12-19","o":48.13,"h":48.45,"l":44.8,"c":45.47,"v":125800},{"d":"2018-12-20","o":45.37,"h":46.03,"l":43.65,"c":43.74,"v":108900},{"d":"2018-12-21","o":43.91,"h":44.17,"l":41,"c":41.17,"v":218300},{"d":"2018-12-24","o":40.57,"h":42.54,"l":36.92,"c":41.76,"v":48600},{"d":"2018-12-26","o":42,"h":43.11,"l":41.14,"c":43.05,"v":86900},{"d":"2018-12-27","o":42.46,"h":43.97,"l":42,"c":42.96,"v":92900},{"d":"2018-12-28","o":42.87,"h":44.8,"l":41.58,"c":43.87,"v":69100},{"d":"2018-12-31","o":43.69,"h":45.19,"l":41.71,"c":45.02,"v":111500},{"d":"2019-01-02","o":44.42,"h":45.83,"l":44.4,"c":45.83,"v":73400},{"d":"2019-01-03","o":45.98,"h":47.07,"l":45.14,"c":46.71,"v":114200},{"d":"2019-01-04","o":47.27,"h":48.88,"l":47.14,"c":48.82,"v":41700},{"d":"2019-01-07","o":49.11,"h":50.65,"l":47.77,"c":50.56,"v":112700},{"d":"2019-01-08","o":50.93,"h":52.9,"l":50.9,"c":51.58,"v":102600},{"d":"2019-01-09","o":51.66,"h":53.27,"l":51.66,"c":52.65,"v":62100},{"d":"2019-01-10","o":52.37,"h":52.91,"l":51.59,"c":52.52,"v":42400},{"d":"2019-01-11","o":52.5,"h":53.34,"l":52.12,"c":53,"v":49900},{"d":"2019-01-14","o":52.95,"h":54.05,"l":52.73,"c":53,"v":59300},{"d":"2019-01-15","o":53.01,"h":53.93,"l":52.38,"c":53.17,"v":34400},{"d":"2019-01-16","o":53.2,"h":54.63,"l":53.2,"c":54.1,"v":89000},{"d":"2019-01-17","o":53.77,"h":55.06,"l":53.76,"c":54.03,"v":80900},{"d":"2019-01-18","o":54.18,"h":54.88,"l":53.17,"c":54.67,"v":49000},{"d":"2019-01-22","o":54.5,"h":54.5,"l":52.7,"c":52.9,"v":68200},{"d":"2019-01-23","o":52.89,"h":53.89,"l":51.89,"c":53.63,"v":69800},{"d":"2019-01-24","o":53.63,"h":53.81,"l":52.71,"c":53.19,"v":31500},{"d":"2019-01-25","o":53.49,"h":54.52,"l":52.86,"c":53.51,"v":35500},{"d":"2019-01-28","o":53.04,"h":53.85,"l":52.6,"c":52.94,"v":29700},{"d":"2019-01-29","o":52.1,"h":53.5,"l":52.1,"c":52.69,"v":21300},{"d":"2019-01-30","o":52.79,"h":54.65,"l":52.79,"c":54.23,"v":63000},{"d":"2019-01-31","o":54.24,"h":55.76,"l":53.41,"c":53.74,"v":64000},{"d":"2019-02-01","o":53.63,"h":54.66,"l":53.55,"c":54.22,"v":63100},{"d":"2019-02-04","o":54.15,"h":56.44,"l":53.61,"c":56.42,"v":72900},{"d":"2019-02-05","o":56.54,"h":57.57,"l":56.54,"c":57.24,"v":83300},{"d":"2019-02-06","o":57.24,"h":57.78,"l":56.72,"c":57.27,"v":35300},{"d":"2019-02-07","o":57.02,"h":57.41,"l":54.72,"c":55.54,"v":62000},{"d":"2019-02-08","o":55.36,"h":56.08,"l":54.83,"c":55.86,"v":44000},{"d":"2019-02-11","o":55.99,"h":56.37,"l":55.37,"c":56.29,"v":34100},{"d":"2019-02-12","o":56.38,"h":58.04,"l":56.05,"c":57.99,"v":87900},{"d":"2019-02-13","o":57.84,"h":59.1,"l":56.77,"c":58.62,"v":45900},{"d":"2019-02-14","o":58.42,"h":59.93,"l":58.23,"c":58.84,"v":76600},{"d":"2019-02-15","o":59.05,"h":60.92,"l":58.89,"c":60.9,"v":83100},{"d":"2019-02-19","o":60.43,"h":61.35,"l":59.8,"c":60.73,"v":80300},{"d":"2019-02-20","o":60.74,"h":61.19,"l":58.54,"c":60.85,"v":86700},{"d":"2019-02-21","o":60.55,"h":61.76,"l":59.63,"c":60.58,"v":78200},{"d":"2019-02-22","o":60.59,"h":61.23,"l":59.84,"c":60.36,"v":67700},{"d":"2019-02-25","o":60.57,"h":60.89,"l":59.62,"c":60.78,"v":46900},{"d":"2019-02-26","o":60.79,"h":61.1,"l":59.86,"c":61.1,"v":95800},{"d":"2019-02-27","o":64.58,"h":65,"l":60.49,"c":64.71,"v":179500},{"d":"2019-02-28","o":64.71,"h":67.58,"l":64.44,"c":65.79,"v":207400},{"d":"2019-03-01","o":66.08,"h":66.96,"l":63.63,"c":64.31,"v":89400},{"d":"2019-03-04","o":64.34,"h":65.67,"l":63.6,"c":64.52,"v":80000},{"d":"2019-03-05","o":64.55,"h":65.95,"l":64.02,"c":65.13,"v":67700},{"d":"2019-03-06","o":64.77,"h":65.21,"l":62.65,"c":64.04,"v":112000},{"d":"2019-03-07","o":64.04,"h":64.22,"l":63.11,"c":63.5,"v":45200},{"d":"2019-03-08","o":63.04,"h":64.15,"l":62.06,"c":63.83,"v":35800},{"d":"2019-03-11","o":63.84,"h":65.84,"l":63.72,"c":65.23,"v":108200},{"d":"2019-03-12","o":65.23,"h":65.68,"l":63.63,"c":64.21,"v":74900},{"d":"2019-03-13","o":64.46,"h":64.86,"l":63.98,"c":64.31,"v":40900},{"d":"2019-03-14","o":64.31,"h":64.8,"l":63.61,"c":63.74,"v":23600},{"d":"2019-03-15","o":63.89,"h":64.51,"l":63.21,"c":63.49,"v":92300},{"d":"2019-03-18","o":63.25,"h":64.02,"l":62.67,"c":63.39,"v":62500},{"d":"2019-03-19","o":63.49,"h":64.35,"l":63.01,"c":63.31,"v":45400},{"d":"2019-03-20","o":63.2,"h":65.94,"l":63.2,"c":64.45,"v":79500},{"d":"2019-03-21","o":64.02,"h":66.51,"l":64.02,"c":64.42,"v":52300},{"d":"2019-03-22","o":64.08,"h":66.92,"l":63.52,"c":65.97,"v":159400},{"d":"2019-03-25","o":65.97,"h":66.81,"l":65.42,"c":66.64,"v":63700},{"d":"2019-03-26","o":66.94,"h":69.85,"l":66.94,"c":68.01,"v":142600},{"d":"2019-03-27","o":67.72,"h":67.9,"l":66,"c":66.39,"v":138400},{"d":"2019-03-28","o":66.77,"h":68.8,"l":66.56,"c":67.76,"v":111900},{"d":"2019-03-29","o":68.35,"h":71,"l":68.35,"c":70.54,"v":230300},{"d":"2019-04-01","o":71.07,"h":71.39,"l":69.86,"c":70.18,"v":92200},{"d":"2019-04-02","o":70.29,"h":70.64,"l":68.27,"c":69.54,"v":102600},{"d":"2019-04-03","o":70.16,"h":70.48,"l":69.46,"c":69.86,"v":64700},{"d":"2019-04-04","o":69.84,"h":71.25,"l":69.59,"c":70.48,"v":82800},{"d":"2019-04-05","o":70.32,"h":71.36,"l":70,"c":70.5,"v":71600},{"d":"2019-04-08","o":70.53,"h":70.79,"l":69.55,"c":69.84,"v":87300},{"d":"2019-04-09","o":69.72,"h":70.04,"l":68.94,"c":69.09,"v":111600},{"d":"2019-04-10","o":69.5,"h":70.4,"l":68.89,"c":69.15,"v":48000},{"d":"2019-04-11","o":69.36,"h":69.36,"l":67.31,"c":68.27,"v":63100},{"d":"2019-04-12","o":68.6,"h":69.5,"l":67.92,"c":69.29,"v":71700},{"d":"2019-04-15","o":69.36,"h":70.6,"l":67.62,"c":68.45,"v":82300},{"d":"2019-04-16","o":68.68,"h":69.55,"l":67.9,"c":68.6,"v":67600},{"d":"2019-04-17","o":68.98,"h":69.1,"l":64.79,"c":69,"v":176300},{"d":"2019-04-18","o":69.09,"h":70.75,"l":68.24,"c":68.88,"v":108100},{"d":"2019-04-22","o":68.34,"h":69.59,"l":67.52,"c":68.81,"v":65800},{"d":"2019-04-23","o":68.64,"h":70.35,"l":68.07,"c":69.64,"v":86700},{"d":"2019-04-24","o":69.54,"h":70.59,"l":69.01,"c":70,"v":88300},{"d":"2019-04-25","o":69.77,"h":70.47,"l":68.36,"c":69.66,"v":80200},{"d":"2019-04-26","o":69.79,"h":71.55,"l":68.54,"c":70.77,"v":118700},{"d":"2019-04-29","o":70.45,"h":71.67,"l":69.76,"c":70.9,"v":83500},{"d":"2019-04-30","o":70.87,"h":71,"l":69.4,"c":70.98,"v":148800},{"d":"2019-05-01","o":71,"h":71,"l":69.16,"c":70.24,"v":108500},{"d":"2019-05-02","o":69.55,"h":70.97,"l":69.55,"c":70.61,"v":54900},{"d":"2019-05-03","o":71.01,"h":72.45,"l":70.57,"c":71.43,"v":82600},{"d":"2019-05-06","o":70.66,"h":72.79,"l":70.53,"c":72.69,"v":97000},{"d":"2019-05-07","o":72.16,"h":72.78,"l":69.9,"c":70.76,"v":116100},{"d":"2019-05-08","o":70.95,"h":71.51,"l":69.35,"c":71,"v":148700},{"d":"2019-05-09","o":73.15,"h":73.5,"l":68.31,"c":73.17,"v":253600},{"d":"2019-05-10","o":66.1,"h":74,"l":66,"c":73.19,"v":176900},{"d":"2019-05-13","o":72.44,"h":72.44,"l":69.19,"c":70.55,"v":253700},{"d":"2019-05-14","o":70.52,"h":70.9,"l":69.65,"c":69.77,"v":118700},{"d":"2019-05-15","o":69.29,"h":69.73,"l":68.48,"c":69.14,"v":145400},{"d":"2019-05-16","o":69.71,"h":71.42,"l":69.58,"c":70.38,"v":160200},{"d":"2019-05-17","o":69.92,"h":71.45,"l":69.36,"c":69.92,"v":125300},{"d":"2019-05-20","o":69.46,"h":70.14,"l":68.69,"c":69.26,"v":79800},{"d":"2019-05-21","o":69.54,"h":70.13,"l":68.78,"c":69.22,"v":131300},{"d":"2019-05-22","o":69.23,"h":69.95,"l":67.86,"c":69.57,"v":74000},{"d":"2019-05-23","o":69.16,"h":70.09,"l":67.74,"c":68.43,"v":137500},{"d":"2019-05-24","o":68.8,"h":69.51,"l":67.83,"c":68.47,"v":97400},{"d":"2019-05-28","o":68.6,"h":69.69,"l":68.34,"c":68.35,"v":79200},{"d":"2019-05-29","o":67.9,"h":68.15,"l":66.66,"c":67.98,"v":101400},{"d":"2019-05-30","o":68.42,"h":69.05,"l":67.5,"c":67.77,"v":125900},{"d":"2019-05-31","o":67.65,"h":72.25,"l":67.44,"c":69.66,"v":234500},{"d":"2019-06-03","o":69.66,"h":71.5,"l":68.87,"c":70.53,"v":183000},{"d":"2019-06-04","o":71.13,"h":72.43,"l":70.99,"c":71.55,"v":419800},{"d":"2019-06-05","o":71.93,"h":72.18,"l":70.77,"c":71.12,"v":135900},{"d":"2019-06-06","o":71.05,"h":71.47,"l":69.49,"c":69.97,"v":120200},{"d":"2019-06-07","o":70.33,"h":71.66,"l":69.8,"c":70.77,"v":193900},{"d":"2019-06-10","o":71.09,"h":71.6,"l":70.27,"c":70.51,"v":118600},{"d":"2019-06-11","o":70.72,"h":71.05,"l":68.88,"c":69.68,"v":167200},{"d":"2019-06-12","o":69.39,"h":71.54,"l":69.39,"c":70.83,"v":97500},{"d":"2019-06-13","o":70.91,"h":72.25,"l":70.91,"c":71.25,"v":99800},{"d":"2019-06-14","o":71.34,"h":71.63,"l":69.91,"c":70.54,"v":116700},{"d":"2019-06-17","o":70.68,"h":73.87,"l":70.68,"c":72.5,"v":139300},{"d":"2019-06-18","o":73,"h":74.82,"l":72.41,"c":73.96,"v":204600},{"d":"2019-06-19","o":74.48,"h":74.71,"l":73.67,"c":74.39,"v":175100},{"d":"2019-06-20","o":74.49,"h":78.35,"l":74.49,"c":77.64,"v":316100},{"d":"2019-06-21","o":77.56,"h":77.6,"l":75.31,"c":77.05,"v":178600},{"d":"2019-06-24","o":76.84,"h":77.59,"l":76.09,"c":76.89,"v":145900},{"d":"2019-06-25","o":77.07,"h":78.55,"l":76.39,"c":77.94,"v":180500},{"d":"2019-06-26","o":78.07,"h":80.3,"l":77.07,"c":78.42,"v":200100},{"d":"2019-06-27","o":78.58,"h":80.26,"l":78.47,"c":79.47,"v":136200},{"d":"2019-06-28","o":79.62,"h":83.33,"l":79.07,"c":82.2,"v":363700},{"d":"2019-07-01","o":83,"h":83.77,"l":80.07,"c":82.71,"v":250700},{"d":"2019-07-02","o":83.43,"h":84.1,"l":82.54,"c":83.94,"v":181100},{"d":"2019-07-03","o":84.1,"h":84.1,"l":82.97,"c":83.56,"v":62700},{"d":"2019-07-05","o":83.29,"h":83.72,"l":82.22,"c":83.43,"v":95500},{"d":"2019-07-08","o":83.5,"h":83.6,"l":81.5,"c":82.74,"v":217600},{"d":"2019-07-09","o":82.31,"h":83.28,"l":81.51,"c":82.21,"v":189100},{"d":"2019-07-10","o":82.34,"h":82.48,"l":80.23,"c":80.99,"v":104700},{"d":"2019-07-11","o":81.18,"h":81.64,"l":78.97,"c":79.88,"v":159900},{"d":"2019-07-12","o":79.86,"h":82.49,"l":79.43,"c":81.36,"v":281400},{"d":"2019-07-15","o":81.94,"h":82.54,"l":79.49,"c":80.8,"v":102600},{"d":"2019-07-16","o":80.8,"h":81.58,"l":80.15,"c":81,"v":69900},{"d":"2019-07-17","o":81.02,"h":81.47,"l":79.66,"c":80.8,"v":72200},{"d":"2019-07-18","o":80.78,"h":81.88,"l":80.32,"c":81,"v":62000},{"d":"2019-07-19","o":80.81,"h":81.39,"l":79.84,"c":80.75,"v":80900},{"d":"2019-07-22","o":80.97,"h":81.88,"l":80.25,"c":81.25,"v":127500},{"d":"2019-07-23","o":81.36,"h":81.6,"l":80.26,"c":81.41,"v":97700},{"d":"2019-07-24","o":81.31,"h":84.07,"l":80.43,"c":83.16,"v":100000},{"d":"2019-07-25","o":83.17,"h":83.44,"l":81.73,"c":82.56,"v":123800},{"d":"2019-07-26","o":82.6,"h":85.15,"l":82.58,"c":84.26,"v":101400},{"d":"2019-07-29","o":84.56,"h":85.23,"l":82.96,"c":84.74,"v":106600},{"d":"2019-07-30","o":84.11,"h":85.84,"l":83.86,"c":85.39,"v":131200},{"d":"2019-07-31","o":85.38,"h":86.96,"l":84.15,"c":84.59,"v":179600},{"d":"2019-08-01","o":84.7,"h":85.38,"l":83.1,"c":84.48,"v":101800},{"d":"2019-08-02","o":83.78,"h":85.1,"l":83.12,"c":84.33,"v":81300},{"d":"2019-08-05","o":82.92,"h":83.47,"l":80.56,"c":82.54,"v":117500},{"d":"2019-08-06","o":82.79,"h":84.16,"l":81.49,"c":82.56,"v":149000},{"d":"2019-08-07","o":76.53,"h":76.53,"l":63.73,"c":72.62,"v":506600},{"d":"2019-08-08","o":71.21,"h":74.06,"l":69.07,"c":73.67,"v":171200},{"d":"2019-08-09","o":73.36,"h":73.49,"l":70.83,"c":71.53,"v":170100},{"d":"2019-08-12","o":71.22,"h":72.64,"l":70.58,"c":71.28,"v":152200},{"d":"2019-08-13","o":71.17,"h":73.45,"l":70.78,"c":72.05,"v":228100},{"d":"2019-08-14","o":71.44,"h":72.35,"l":67.93,"c":70.31,"v":187100},{"d":"2019-08-15","o":70.35,"h":70.81,"l":66.46,"c":67.09,"v":292200},{"d":"2019-08-16","o":66.89,"h":68.71,"l":66.7,"c":68.54,"v":161100},{"d":"2019-08-19","o":68.97,"h":69.05,"l":67.41,"c":67.54,"v":209500},{"d":"2019-08-20","o":67.44,"h":68.88,"l":67.23,"c":67.36,"v":126700},{"d":"2019-08-21","o":67.78,"h":68.75,"l":66.82,"c":67.07,"v":133100},{"d":"2019-08-22","o":67.28,"h":67.68,"l":66.09,"c":66.35,"v":151500},{"d":"2019-08-23","o":66.16,"h":67.08,"l":64.38,"c":64.7,"v":171200},{"d":"2019-08-26","o":65.14,"h":66.37,"l":64.73,"c":65.56,"v":180100},{"d":"2019-08-27","o":65.91,"h":66.1,"l":64.46,"c":65,"v":189500},{"d":"2019-08-28","o":64.87,"h":66.81,"l":64.6,"c":65.84,"v":114400},{"d":"2019-08-29","o":66.27,"h":66.7,"l":65.83,"c":66.04,"v":74300},{"d":"2019-08-30","o":66.04,"h":66.45,"l":65.03,"c":65.5,"v":91000},{"d":"2019-09-03","o":65.08,"h":65.95,"l":64.36,"c":64.87,"v":132300},{"d":"2019-09-04","o":65.33,"h":65.56,"l":64.51,"c":64.8,"v":99200},{"d":"2019-09-05","o":65.09,"h":66.44,"l":64.26,"c":65.09,"v":116000},{"d":"2019-09-06","o":65.23,"h":66.51,"l":64.92,"c":65.23,"v":105800},{"d":"2019-09-09","o":65.25,"h":69.09,"l":64.98,"c":66.63,"v":277200},{"d":"2019-09-10","o":66.69,"h":69.56,"l":66.1,"c":69.04,"v":229200},{"d":"2019-09-11","o":69.15,"h":70,"l":67.29,"c":69.64,"v":288600},{"d":"2019-09-12","o":70.15,"h":73.64,"l":69.07,"c":72.48,"v":272900},{"d":"2019-09-13","o":73.06,"h":77.46,"l":71.57,"c":76.53,"v":319200},{"d":"2019-09-16","o":76.14,"h":77.24,"l":71.91,"c":72.86,"v":372800},{"d":"2019-09-17","o":72.86,"h":74.96,"l":72.25,"c":73.93,"v":131600},{"d":"2019-09-18","o":73.85,"h":74.24,"l":70.46,"c":73.09,"v":189100},{"d":"2019-09-19","o":73.2,"h":74.34,"l":72.08,"c":72.69,"v":108300},{"d":"2019-09-20","o":72.61,"h":74.05,"l":71.98,"c":72.42,"v":272200},{"d":"2019-09-23","o":72.28,"h":72.88,"l":70.95,"c":72.25,"v":131400},{"d":"2019-09-24","o":72.64,"h":73.09,"l":70.95,"c":72.13,"v":87800},{"d":"2019-09-25","o":71.8,"h":73.29,"l":71.13,"c":72.4,"v":72000},{"d":"2019-09-26","o":72.34,"h":73,"l":71.73,"c":72.71,"v":114800},{"d":"2019-09-27","o":72.91,"h":74.29,"l":71.84,"c":72.37,"v":92400},{"d":"2019-09-30","o":72.46,"h":74.26,"l":72.46,"c":72.88,"v":115900},{"d":"2019-10-01","o":72.55,"h":74.44,"l":72.1,"c":72.38,"v":100300},{"d":"2019-10-02","o":72.07,"h":73.58,"l":71.4,"c":72.73,"v":102700},{"d":"2019-10-03","o":72.68,"h":73.76,"l":71.12,"c":73.12,"v":140100},{"d":"2019-10-04","o":73.19,"h":74.1,"l":71.94,"c":73.4,"v":61100},{"d":"2019-10-07","o":73.96,"h":74.33,"l":72.85,"c":73.44,"v":114900},{"d":"2019-10-08","o":72.8,"h":73.8,"l":71.66,"c":72.81,"v":185600},{"d":"2019-10-09","o":73.4,"h":73.71,"l":70.25,"c":71.51,"v":150700},{"d":"2019-10-10","o":71.68,"h":72.5,"l":70.86,"c":71.31,"v":108900},{"d":"2019-10-11","o":71.72,"h":72.79,"l":70.55,"c":71.56,"v":118800},{"d":"2019-10-14","o":71.3,"h":71.43,"l":69.13,"c":71.06,"v":102600},{"d":"2019-10-15","o":71.3,"h":74,"l":69.59,"c":71.89,"v":189400},{"d":"2019-10-16","o":72.15,"h":73.99,"l":71.39,"c":72.39,"v":202000},{"d":"2019-10-17","o":72.84,"h":73.55,"l":71.75,"c":73.39,"v":178300},{"d":"2019-10-18","o":73.4,"h":75.27,"l":73.4,"c":74.59,"v":141200},{"d":"2019-10-21","o":75.02,"h":76,"l":74.13,"c":75.88,"v":170900},{"d":"2019-10-22","o":76.29,"h":78.42,"l":76.01,"c":78.13,"v":107000},{"d":"2019-10-23","o":78.09,"h":79.15,"l":77.87,"c":78.2,"v":126700},{"d":"2019-10-24","o":78.19,"h":78.87,"l":77.12,"c":77.63,"v":176200},{"d":"2019-10-25","o":77.36,"h":79.19,"l":77.36,"c":78.07,"v":142500},{"d":"2019-10-28","o":78.44,"h":80.09,"l":78.09,"c":78.73,"v":194300},{"d":"2019-10-29","o":78.65,"h":79.3,"l":77.81,"c":78.43,"v":168300},{"d":"2019-10-30","o":78.44,"h":78.86,"l":77.29,"c":78.11,"v":202800},{"d":"2019-10-31","o":78.08,"h":79,"l":77.32,"c":78.11,"v":287200},{"d":"2019-11-01","o":78.45,"h":79.49,"l":77.95,"c":78.48,"v":192600},{"d":"2019-11-04","o":78.98,"h":80.87,"l":78.62,"c":79.83,"v":186800},{"d":"2019-11-05","o":79.82,"h":80.16,"l":78.7,"c":78.91,"v":222400},{"d":"2019-11-06","o":68.51,"h":75.75,"l":59.63,"c":60.17,"v":1526900},{"d":"2019-11-07","o":59.53,"h":61.71,"l":57.03,"c":61.43,"v":529900},{"d":"2019-11-08","o":61.25,"h":61.89,"l":57.16,"c":57.38,"v":389000},{"d":"2019-11-11","o":58.3,"h":58.63,"l":55.62,"c":57.36,"v":379600},{"d":"2019-11-12","o":57.58,"h":59.07,"l":57.23,"c":57.95,"v":232700},{"d":"2019-11-13","o":57.44,"h":57.44,"l":56,"c":56.72,"v":117700},{"d":"2019-11-14","o":56.86,"h":56.87,"l":55.52,"c":55.65,"v":67700},{"d":"2019-11-15","o":56.03,"h":56.03,"l":54.63,"c":55.74,"v":173600},{"d":"2019-11-18","o":55.43,"h":56.18,"l":54.99,"c":56.08,"v":79100},{"d":"2019-11-19","o":56.06,"h":57.49,"l":55.95,"c":56.56,"v":75200},{"d":"2019-11-20","o":56.7,"h":58.2,"l":56.41,"c":57.06,"v":109700},{"d":"2019-11-21","o":58,"h":58.14,"l":57.16,"c":57.39,"v":157500},{"d":"2019-11-22","o":57.42,"h":57.93,"l":56.94,"c":57.62,"v":67900},{"d":"2019-11-25","o":57.78,"h":60.7,"l":57.78,"c":59.27,"v":147700},{"d":"2019-11-26","o":59.41,"h":60.21,"l":58.43,"c":58.68,"v":90700},{"d":"2019-11-27","o":58.68,"h":60.5,"l":58.68,"c":59.94,"v":94300},{"d":"2019-11-29","o":60.41,"h":62.12,"l":60.1,"c":61.62,"v":110800},{"d":"2019-12-02","o":61.83,"h":61.83,"l":59.73,"c":60.05,"v":136900},{"d":"2019-12-03","o":59.59,"h":60.93,"l":58.51,"c":59.53,"v":409300},{"d":"2019-12-04","o":59.75,"h":60.2,"l":58.83,"c":60.08,"v":130500},{"d":"2019-12-05","o":59.97,"h":60.26,"l":58.64,"c":58.69,"v":113500},{"d":"2019-12-06","o":58.7,"h":60,"l":58.7,"c":59.41,"v":116500},{"d":"2019-12-09","o":59.64,"h":61.24,"l":59.25,"c":61.08,"v":157900},{"d":"2019-12-10","o":61.14,"h":62.33,"l":60.94,"c":61.29,"v":88600},{"d":"2019-12-11","o":61.5,"h":61.56,"l":60.27,"c":60.49,"v":63500},{"d":"2019-12-12","o":60.34,"h":62.12,"l":59.87,"c":61.96,"v":146100},{"d":"2019-12-13","o":61.88,"h":62,"l":60.62,"c":61.09,"v":61000},{"d":"2019-12-16","o":61.3,"h":63.62,"l":61.3,"c":62.98,"v":108800},{"d":"2019-12-17","o":62.81,"h":64.22,"l":62.44,"c":63.28,"v":119700},{"d":"2019-12-18","o":63.24,"h":64.24,"l":62.5,"c":64.01,"v":86100},{"d":"2019-12-19","o":63.82,"h":65,"l":63.75,"c":64.99,"v":75400},{"d":"2019-12-20","o":65,"h":65,"l":63.57,"c":63.81,"v":182000},{"d":"2019-12-23","o":64.02,"h":64.9,"l":63.58,"c":63.84,"v":67600},{"d":"2019-12-24","o":63.87,"h":64.6,"l":63.57,"c":64.6,"v":28800},{"d":"2019-12-26","o":64.72,"h":64.72,"l":63.13,"c":63.5,"v":71100},{"d":"2019-12-27","o":63.86,"h":63.86,"l":61.05,"c":61.33,"v":74900},{"d":"2019-12-30","o":61.45,"h":61.57,"l":60.51,"c":61.19,"v":59700},{"d":"2019-12-31","o":61.06,"h":62.14,"l":60.65,"c":61.67,"v":55700},{"d":"2020-01-02","o":62.2,"h":62.2,"l":59.59,"c":60.07,"v":101000},{"d":"2020-01-03","o":59.53,"h":60.58,"l":59.49,"c":60.15,"v":64800},{"d":"2020-01-06","o":59.51,"h":59.52,"l":57.62,"c":57.76,"v":90100},{"d":"2020-01-07","o":57.76,"h":58.45,"l":54.29,"c":54.82,"v":127600},{"d":"2020-01-08","o":54.95,"h":55.39,"l":53.55,"c":53.7,"v":138500},{"d":"2020-01-09","o":54.11,"h":55.98,"l":53.86,"c":55.6,"v":143400},{"d":"2020-01-10","o":55.9,"h":58.46,"l":55.83,"c":57.07,"v":111800},{"d":"2020-01-13","o":57.67,"h":58.29,"l":56.6,"c":56.69,"v":62600},{"d":"2020-01-14","o":54.69,"h":58.15,"l":54.69,"c":57.96,"v":90800},{"d":"2020-01-15","o":57.85,"h":59.7,"l":57.62,"c":59.55,"v":69500},{"d":"2020-01-16","o":60.01,"h":61.6,"l":59.82,"c":61.15,"v":72600},{"d":"2020-01-17","o":61.58,"h":61.72,"l":60.6,"c":61.27,"v":83200},{"d":"2020-01-21","o":61.21,"h":61.93,"l":60.4,"c":60.8,"v":54600},{"d":"2020-01-22","o":60.8,"h":62.16,"l":59.78,"c":61.94,"v":57300},{"d":"2020-01-23","o":61.78,"h":62.34,"l":60.73,"c":61.66,"v":95300},{"d":"2020-01-24","o":61.65,"h":61.82,"l":60.75,"c":61.5,"v":85800},{"d":"2020-01-27","o":60.5,"h":61.5,"l":60.03,"c":60.89,"v":80000},{"d":"2020-01-28","o":61.19,"h":61.69,"l":60.75,"c":61.36,"v":40300},{"d":"2020-01-29","o":61.36,"h":62.27,"l":61.07,"c":61.41,"v":64900},{"d":"2020-01-30","o":60.84,"h":61.46,"l":60.84,"c":61.24,"v":39200},{"d":"2020-01-31","o":60.94,"h":62.37,"l":60.94,"c":62,"v":59600},{"d":"2020-02-03","o":62.68,"h":62.95,"l":61.63,"c":62.54,"v":67200},{"d":"2020-02-04","o":63.14,"h":64.08,"l":62.15,"c":62.37,"v":55800},{"d":"2020-02-05","o":62.73,"h":63.66,"l":62.69,"c":63.04,"v":93000},{"d":"2020-02-06","o":63.4,"h":68.19,"l":63.37,"c":67.14,"v":128500},{"d":"2020-02-07","o":66.66,"h":66.66,"l":64.46,"c":64.89,"v":64700},{"d":"2020-02-10","o":64.86,"h":66.68,"l":64.86,"c":66.01,"v":51900},{"d":"2020-02-11","o":66.55,"h":66.55,"l":65.4,"c":65.64,"v":47800},{"d":"2020-02-12","o":65.97,"h":66.85,"l":65.08,"c":65.65,"v":77200},{"d":"2020-02-13","o":65.35,"h":65.95,"l":64.74,"c":65.47,"v":30600},{"d":"2020-02-14","o":65.44,"h":66.38,"l":65.21,"c":65.66,"v":31500},{"d":"2020-02-18","o":65.39,"h":65.69,"l":64.36,"c":64.79,"v":53700},{"d":"2020-02-19","o":64.87,"h":64.87,"l":62.77,"c":62.8,"v":72500},{"d":"2020-02-20","o":62.54,"h":62.61,"l":60.22,"c":60.91,"v":44100},{"d":"2020-02-21","o":60.91,"h":62.44,"l":60.66,"c":61.44,"v":41900},{"d":"2020-02-24","o":60.01,"h":61.34,"l":58,"c":58.73,"v":76700},{"d":"2020-02-25","o":59.05,"h":59.05,"l":57.53,"c":57.71,"v":67200},{"d":"2020-02-26","o":57.92,"h":59.5,"l":57.64,"c":59.33,"v":60900},{"d":"2020-02-27","o":56.93,"h":56.93,"l":47.1,"c":48.25,"v":194200},{"d":"2020-02-28","o":46.35,"h":48.59,"l":45,"c":48.01,"v":215800},{"d":"2020-03-02","o":48.45,"h":48.45,"l":43.3,"c":44.26,"v":203800},{"d":"2020-03-03","o":43.39,"h":45.8,"l":43,"c":44.96,"v":237700},{"d":"2020-03-04","o":45.39,"h":46.97,"l":44.27,"c":46.73,"v":150100},{"d":"2020-03-05","o":45.9,"h":45.9,"l":42.55,"c":43.3,"v":112700},{"d":"2020-03-06","o":43.11,"h":44.55,"l":41.56,"c":42.92,"v":185700},{"d":"2020-03-09","o":40.43,"h":41.84,"l":39.03,"c":40.17,"v":117800},{"d":"2020-03-10","o":40.95,"h":41.46,"l":38.16,"c":40.12,"v":93400},{"d":"2020-03-11","o":39.05,"h":39.41,"l":37.2,"c":38.3,"v":90300},{"d":"2020-03-12","o":35.73,"h":35.83,"l":32.87,"c":35.01,"v":148300},{"d":"2020-03-13","o":35.26,"h":36.91,"l":32.28,"c":35.94,"v":187700},{"d":"2020-03-16","o":32.23,"h":33.24,"l":28.28,"c":30.35,"v":133300},{"d":"2020-03-17","o":30.59,"h":40.94,"l":28.85,"c":40.94,"v":155800},{"d":"2020-03-18","o":38.18,"h":40.52,"l":35.96,"c":38.4,"v":146000},{"d":"2020-03-19","o":38.39,"h":42.55,"l":38,"c":41.98,"v":126000},{"d":"2020-03-20","o":42.06,"h":44.1,"l":36.69,"c":36.95,"v":178800},{"d":"2020-03-23","o":37.31,"h":40.41,"l":34.02,"c":35.06,"v":179200},{"d":"2020-03-24","o":37.61,"h":45.2,"l":36.6,"c":43.55,"v":103800},{"d":"2020-03-25","o":43.85,"h":44.37,"l":38.87,"c":39.93,"v":116600},{"d":"2020-03-26","o":40.5,"h":44.55,"l":39.2,"c":40.67,"v":109500},{"d":"2020-03-27","o":39.32,"h":41.01,"l":36.91,"c":37.76,"v":93100},{"d":"2020-03-30","o":38.07,"h":41.39,"l":37.71,"c":40.55,"v":96300},{"d":"2020-03-31","o":40.06,"h":41.94,"l":38.93,"c":40.74,"v":113600},{"d":"2020-04-01","o":40.24,"h":40.65,"l":37.09,"c":37.77,"v":71900},{"d":"2020-04-02","o":37.6,"h":38.96,"l":36.17,"c":38.74,"v":48600},{"d":"2020-04-03","o":38.8,"h":41.17,"l":36.8,"c":38.22,"v":42500},{"d":"2020-04-06","o":40,"h":43.53,"l":38.39,"c":43.22,"v":92300},{"d":"2020-04-07","o":45.16,"h":45.16,"l":43.55,"c":43.93,"v":62000},{"d":"2020-04-08","o":45.37,"h":45.37,"l":43.01,"c":44.17,"v":81900},{"d":"2020-04-09","o":44.94,"h":47.24,"l":44.94,"c":47.21,"v":54200},{"d":"2020-04-13","o":48,"h":50.54,"l":45.48,"c":50.1,"v":74400},{"d":"2020-04-14","o":50.16,"h":52.22,"l":45.15,"c":45.6,"v":172600},{"d":"2020-04-15","o":43.54,"h":44.24,"l":41.97,"c":42.87,"v":138000},{"d":"2020-04-16","o":43.61,"h":44.21,"l":42,"c":42.78,"v":77900},{"d":"2020-04-17","o":44.57,"h":45.2,"l":42.8,"c":43.13,"v":49300},{"d":"2020-04-20","o":43,"h":44.96,"l":42.51,"c":43.64,"v":55200},{"d":"2020-04-21","o":42.34,"h":42.34,"l":40.73,"c":41.83,"v":42400},{"d":"2020-04-22","o":42.43,"h":42.43,"l":41.59,"c":41.83,"v":38600},{"d":"2020-04-23","o":42.18,"h":43.42,"l":41.43,"c":41.92,"v":46600},{"d":"2020-04-24","o":42.12,"h":43.26,"l":41.51,"c":41.77,"v":97500},{"d":"2020-04-27","o":42.55,"h":46.11,"l":41.09,"c":45.51,"v":91200},{"d":"2020-04-28","o":46.78,"h":48.45,"l":43,"c":45.9,"v":54300},{"d":"2020-04-29","o":44.84,"h":44.84,"l":40.7,"c":42,"v":299400},{"d":"2020-04-30","o":40.91,"h":42.76,"l":39.5,"c":40.01,"v":90900},{"d":"2020-05-01","o":39.22,"h":39.46,"l":37.99,"c":38.79,"v":84600},{"d":"2020-05-04","o":38.75,"h":40.62,"l":38.44,"c":38.97,"v":88100},{"d":"2020-05-05","o":39.6,"h":40.78,"l":37.57,"c":38.21,"v":84500},{"d":"2020-05-06","o":38.08,"h":38.69,"l":36.4,"c":36.96,"v":98600},{"d":"2020-05-07","o":40.62,"h":40.62,"l":33.38,"c":34.06,"v":307000},{"d":"2020-05-08","o":33.98,"h":35.88,"l":33.98,"c":34.38,"v":209500},{"d":"2020-05-11","o":33.88,"h":34.81,"l":32.82,"c":34.8,"v":125600},{"d":"2020-05-12","o":34.79,"h":35.44,"l":32.34,"c":32.5,"v":160500},{"d":"2020-05-13","o":32.26,"h":32.66,"l":30.64,"c":31.17,"v":136000},{"d":"2020-05-14","o":30.61,"h":30.61,"l":29.36,"c":30.23,"v":69200},{"d":"2020-05-15","o":29.96,"h":31.74,"l":29.56,"c":31.02,"v":85900},{"d":"2020-05-18","o":32.19,"h":34.71,"l":31.83,"c":32.99,"v":162200},{"d":"2020-05-19","o":33.06,"h":33.53,"l":31.15,"c":31.15,"v":107500},{"d":"2020-05-20","o":31.59,"h":31.59,"l":29.67,"c":31.5,"v":108700},{"d":"2020-05-21","o":31.65,"h":32.2,"l":31.02,"c":31.68,"v":83900},{"d":"2020-05-22","o":31.75,"h":31.75,"l":30.78,"c":31.57,"v":71400},{"d":"2020-05-26","o":32.18,"h":32.76,"l":31.27,"c":31.39,"v":184400},{"d":"2020-05-27","o":31.99,"h":32.14,"l":30.8,"c":31.61,"v":132100},{"d":"2020-05-28","o":32.14,"h":32.91,"l":31.38,"c":31.79,"v":133100},{"d":"2020-05-29","o":31.04,"h":31.2,"l":30,"c":31.06,"v":177500},{"d":"2020-06-01","o":30.94,"h":32.08,"l":30.71,"c":31.33,"v":149700},{"d":"2020-06-02","o":31.57,"h":31.79,"l":29.69,"c":30.28,"v":459600},{"d":"2020-06-03","o":30.56,"h":31.76,"l":29.93,"c":30.08,"v":242000},{"d":"2020-06-04","o":29.87,"h":31.99,"l":29.7,"c":31.01,"v":165700},{"d":"2020-06-05","o":32.04,"h":32.91,"l":31.55,"c":32.17,"v":235300},{"d":"2020-06-08","o":32.85,"h":35.44,"l":32.5,"c":34.88,"v":181600},{"d":"2020-06-09","o":34.75,"h":34.75,"l":33.06,"c":33.5,"v":221900},{"d":"2020-06-10","o":33.63,"h":36.59,"l":33.04,"c":34.75,"v":184800},{"d":"2020-06-11","o":33.43,"h":33.7,"l":30.74,"c":31.31,"v":188200},{"d":"2020-06-12","o":32.23,"h":32.95,"l":30.1,"c":31.31,"v":170500},{"d":"2020-06-15","o":30.26,"h":31.37,"l":30.11,"c":31.2,"v":115100},{"d":"2020-06-16","o":32.42,"h":32.7,"l":30.85,"c":31.59,"v":158300},{"d":"2020-06-17","o":31.5,"h":31.5,"l":30.44,"c":30.48,"v":90200},{"d":"2020-06-18","o":30.25,"h":30.43,"l":29.38,"c":30.16,"v":122900},{"d":"2020-06-19","o":30.64,"h":30.64,"l":29.51,"c":29.93,"v":207000},{"d":"2020-06-22","o":29.98,"h":30.85,"l":29.64,"c":30.57,"v":135100},{"d":"2020-06-23","o":31.07,"h":31.99,"l":30.02,"c":30.81,"v":169500},{"d":"2020-06-24","o":30.26,"h":30.71,"l":29.93,"c":30.08,"v":118300},{"d":"2020-06-25","o":30.01,"h":31.54,"l":29.7,"c":31.49,"v":116300},{"d":"2020-06-26","o":31,"h":31.01,"l":29.81,"c":30.47,"v":271300},{"d":"2020-06-29","o":30.89,"h":31.21,"l":30,"c":31.2,"v":145000},{"d":"2020-06-30","o":30.89,"h":32.48,"l":30.89,"c":32.34,"v":96000},{"d":"2020-07-01","o":32.35,"h":32.89,"l":31.57,"c":31.88,"v":97000},{"d":"2020-07-02","o":32.27,"h":32.27,"l":30.62,"c":30.89,"v":106600},{"d":"2020-07-06","o":31.74,"h":31.79,"l":30.9,"c":31.34,"v":61000},{"d":"2020-07-07","o":31.02,"h":31.49,"l":30.54,"c":30.63,"v":62800},{"d":"2020-07-08","o":30.83,"h":30.83,"l":28.59,"c":29.07,"v":111700},{"d":"2020-07-09","o":29.05,"h":29.05,"l":26.38,"c":26.38,"v":213100},{"d":"2020-07-10","o":26.33,"h":27.44,"l":25.23,"c":27.23,"v":94200},{"d":"2020-07-13","o":27.67,"h":29.01,"l":27.5,"c":27.9,"v":119900},{"d":"2020-07-14","o":27.94,"h":28.47,"l":27.55,"c":28.47,"v":74400},{"d":"2020-07-15","o":29.07,"h":30.04,"l":28.99,"c":29.56,"v":80400},{"d":"2020-07-16","o":29.39,"h":29.92,"l":29.09,"c":29.76,"v":73100},{"d":"2020-07-17","o":29.81,"h":30.64,"l":29.76,"c":30.03,"v":115100},{"d":"2020-07-20","o":30.01,"h":30.13,"l":29.24,"c":29.38,"v":90500},{"d":"2020-07-21","o":29.76,"h":30.3,"l":29.45,"c":29.59,"v":164300},{"d":"2020-07-22","o":29.46,"h":29.86,"l":28.52,"c":28.84,"v":79600},{"d":"2020-07-23","o":28.64,"h":28.64,"l":27.55,"c":28.14,"v":71800},{"d":"2020-07-24","o":27.97,"h":28.15,"l":26.37,"c":26.51,"v":124600},{"d":"2020-07-27","o":26.64,"h":28.39,"l":26.23,"c":28.37,"v":88500},{"d":"2020-07-28","o":28.22,"h":29.06,"l":27.71,"c":28.65,"v":73200},{"d":"2020-07-29","o":28.64,"h":29.79,"l":28.41,"c":29.58,"v":95800},{"d":"2020-07-30","o":29.11,"h":30.35,"l":29.11,"c":30.3,"v":85000},{"d":"2020-07-31","o":30.15,"h":30.15,"l":28.81,"c":29.61,"v":97800},{"d":"2020-08-03","o":29.56,"h":29.86,"l":28.42,"c":29.86,"v":88900},{"d":"2020-08-04","o":29.67,"h":31.31,"l":29.43,"c":30.84,"v":101500},{"d":"2020-08-05","o":30.92,"h":31.29,"l":29.71,"c":31,"v":245600},{"d":"2020-08-06","o":30.51,"h":31.42,"l":29.23,"c":29.5,"v":119300},{"d":"2020-08-07","o":29.22,"h":30.6,"l":29.04,"c":30.37,"v":73400},{"d":"2020-08-10","o":30.47,"h":33.39,"l":30.4,"c":33.07,"v":108100},{"d":"2020-08-11","o":33.3,"h":34.23,"l":30.85,"c":31.21,"v":111500},{"d":"2020-08-12","o":31.78,"h":31.96,"l":31.3,"c":31.63,"v":89700},{"d":"2020-08-13","o":32.73,"h":34.08,"l":32.05,"c":33.1,"v":122300},{"d":"2020-08-14","o":32.84,"h":33.07,"l":31.91,"c":32.4,"v":66300},{"d":"2020-08-17","o":32.03,"h":32.03,"l":30.68,"c":31.65,"v":124800},{"d":"2020-08-18","o":31.7,"h":31.87,"l":31.27,"c":31.56,"v":71900},{"d":"2020-08-19","o":31.57,"h":32.34,"l":31.22,"c":32.03,"v":51300},{"d":"2020-08-20","o":31.56,"h":32,"l":31.29,"c":31.92,"v":60200},{"d":"2020-08-21","o":31.6,"h":31.62,"l":30.69,"c":31.24,"v":49500},{"d":"2020-08-24","o":31.51,"h":32.16,"l":30.91,"c":32.01,"v":71900},{"d":"2020-08-25","o":32.3,"h":32.3,"l":31.54,"c":32,"v":65000},{"d":"2020-08-26","o":31.87,"h":31.93,"l":30.46,"c":31.27,"v":57700},{"d":"2020-08-27","o":31.45,"h":31.63,"l":30.95,"c":31.11,"v":39100},{"d":"2020-08-28","o":31.2,"h":31.47,"l":30.64,"c":31.26,"v":76600},{"d":"2020-08-31","o":31.05,"h":31.86,"l":30.92,"c":31.36,"v":69600},{"d":"2020-09-01","o":31.28,"h":31.28,"l":29.98,"c":30.56,"v":90600},{"d":"2020-09-02","o":30.52,"h":31.46,"l":29.82,"c":31.28,"v":83400},{"d":"2020-09-03","o":31.16,"h":31.54,"l":29.84,"c":29.93,"v":78000},{"d":"2020-09-04","o":30.33,"h":30.33,"l":28.14,"c":29.15,"v":53900},{"d":"2020-09-08","o":28.82,"h":29.62,"l":28.58,"c":29,"v":68300},{"d":"2020-09-09","o":29.36,"h":29.36,"l":28.05,"c":28.64,"v":57600},{"d":"2020-09-10","o":28.82,"h":28.82,"l":27.68,"c":27.68,"v":72000},{"d":"2020-09-11","o":28.01,"h":28.05,"l":27.45,"c":27.62,"v":50000},{"d":"2020-09-14","o":28.04,"h":28.58,"l":27.5,"c":28.41,"v":107600},{"d":"2020-09-15","o":28.7,"h":28.95,"l":28.3,"c":28.35,"v":61900},{"d":"2020-09-16","o":28.47,"h":29.67,"l":28.45,"c":29.49,"v":58700},{"d":"2020-09-17","o":29.13,"h":30.01,"l":29.13,"c":29.84,"v":45400},{"d":"2020-09-18","o":30.25,"h":30.48,"l":29.79,"c":30.36,"v":166000},{"d":"2020-09-21","o":29.49,"h":29.49,"l":27.52,"c":28.23,"v":88300},{"d":"2020-09-22","o":28.46,"h":28.67,"l":27.7,"c":28.29,"v":67700},{"d":"2020-09-23","o":28.36,"h":28.89,"l":27.31,"c":28.13,"v":105100},{"d":"2020-09-24","o":27.85,"h":27.85,"l":26.72,"c":26.86,"v":69000},{"d":"2020-09-25","o":26.62,"h":27.68,"l":26.62,"c":27.25,"v":59800},{"d":"2020-09-28","o":27.55,"h":28.24,"l":27.55,"c":27.72,"v":55300},{"d":"2020-09-29","o":27.64,"h":28.52,"l":27.64,"c":28.24,"v":69400},{"d":"2020-09-30","o":28.34,"h":29.02,"l":28.15,"c":28.21,"v":61300},{"d":"2020-10-01","o":28.45,"h":28.7,"l":28.21,"c":28.39,"v":57500},{"d":"2020-10-02","o":27.91,"h":28.96,"l":27.6,"c":28.59,"v":68300},{"d":"2020-10-05","o":28.88,"h":29.4,"l":28.77,"c":29.13,"v":47400},{"d":"2020-10-06","o":29.24,"h":29.64,"l":28.66,"c":29.03,"v":63600},{"d":"2020-10-07","o":29.11,"h":29.33,"l":28.02,"c":29.14,"v":85200},{"d":"2020-10-08","o":29.5,"h":30.33,"l":29.5,"c":30.19,"v":67600},{"d":"2020-10-09","o":30.5,"h":31.23,"l":30.35,"c":30.78,"v":35400},{"d":"2020-10-12","o":30.72,"h":30.72,"l":30.08,"c":30.56,"v":55200},{"d":"2020-10-13","o":29.59,"h":30.26,"l":28.81,"c":28.99,"v":39100},{"d":"2020-10-14","o":28.84,"h":29.37,"l":28.84,"c":29,"v":35100},{"d":"2020-10-15","o":28.5,"h":29.42,"l":28.13,"c":29.21,"v":57000},{"d":"2020-10-16","o":29.14,"h":30.5,"l":29.14,"c":29.79,"v":45100},{"d":"2020-10-19","o":29.6,"h":30.2,"l":28.9,"c":29,"v":35000},{"d":"2020-10-20","o":29.27,"h":29.27,"l":27.61,"c":27.95,"v":79600},{"d":"2020-10-21","o":27.9,"h":28.01,"l":27.25,"c":27.29,"v":41900},{"d":"2020-10-22","o":27.48,"h":27.93,"l":26.78,"c":27.72,"v":54300},{"d":"2020-10-23","o":27.68,"h":29.21,"l":27.68,"c":28.95,"v":49800},{"d":"2020-10-26","o":28.59,"h":28.66,"l":28.07,"c":28.51,"v":35200},{"d":"2020-10-27","o":28.47,"h":28.47,"l":27.54,"c":27.79,"v":70600},{"d":"2020-10-28","o":27.24,"h":27.81,"l":26.62,"c":27.32,"v":57200},{"d":"2020-10-29","o":27.11,"h":27.11,"l":26,"c":26.32,"v":61600},{"d":"2020-10-30","o":26.07,"h":26.36,"l":25,"c":25.49,"v":52500},{"d":"2020-11-02","o":25.95,"h":27.56,"l":25.8,"c":27.5,"v":67400},{"d":"2020-11-03","o":27.84,"h":28.4,"l":27.37,"c":28.11,"v":105500},{"d":"2020-11-04","o":27.87,"h":28.61,"l":27.06,"c":28.17,"v":87200},{"d":"2020-11-05","o":28.19,"h":29,"l":26,"c":26.66,"v":158600},{"d":"2020-11-06","o":26.8,"h":27.22,"l":23.55,"c":23.69,"v":185700},{"d":"2020-11-09","o":25.96,"h":26.36,"l":24.79,"c":25.21,"v":113500},{"d":"2020-11-10","o":25.25,"h":27.39,"l":25.25,"c":27.18,"v":132200},{"d":"2020-11-11","o":27.32,"h":27.32,"l":26.25,"c":27.22,"v":60100},{"d":"2020-11-12","o":27.01,"h":27.01,"l":26.02,"c":26.21,"v":65600},{"d":"2020-11-13","o":26.76,"h":28,"l":26.55,"c":27.8,"v":77900},{"d":"2020-11-16","o":28.03,"h":28.78,"l":27.9,"c":28.76,"v":78100},{"d":"2020-11-17","o":28.24,"h":29.5,"l":28.19,"c":28.82,"v":58500},{"d":"2020-11-18","o":28.93,"h":29.14,"l":28.12,"c":28.15,"v":46200},{"d":"2020-11-19","o":28.01,"h":28.01,"l":27.16,"c":27.86,"v":34100},{"d":"2020-11-20","o":27.58,"h":28.1,"l":27.24,"c":28.02,"v":44400},{"d":"2020-11-23","o":28.29,"h":28.77,"l":27.79,"c":28.22,"v":42600},{"d":"2020-11-24","o":28.8,"h":30.11,"l":28.52,"c":29.19,"v":80100},{"d":"2020-11-25","o":29.07,"h":29.51,"l":28.5,"c":29.26,"v":29000},{"d":"2020-11-27","o":29.26,"h":29.67,"l":28.78,"c":29.48,"v":44600},{"d":"2020-11-30","o":29.31,"h":30.23,"l":28.97,"c":29.56,"v":69900},{"d":"2020-12-01","o":29.68,"h":30.01,"l":27.07,"c":28.2,"v":119400},{"d":"2020-12-02","o":27.84,"h":28.49,"l":27.46,"c":28.31,"v":113900},{"d":"2020-12-03","o":28.41,"h":28.63,"l":27.58,"c":28.25,"v":47100},{"d":"2020-12-04","o":28.24,"h":29.48,"l":28.24,"c":29.33,"v":38400},{"d":"2020-12-07","o":28.93,"h":29.89,"l":28.88,"c":29.65,"v":59300},{"d":"2020-12-08","o":29.41,"h":31.49,"l":29.41,"c":31.34,"v":54900},{"d":"2020-12-09","o":31.33,"h":31.74,"l":30.28,"c":30.57,"v":81300},{"d":"2020-12-10","o":30.37,"h":30.43,"l":29.15,"c":29.7,"v":32700},{"d":"2020-12-11","o":29.45,"h":30.31,"l":29.14,"c":29.93,"v":36300},{"d":"2020-12-14","o":30.21,"h":31.05,"l":29.78,"c":29.95,"v":51400},{"d":"2020-12-15","o":30.15,"h":30.95,"l":29.28,"c":30.93,"v":70800},{"d":"2020-12-16","o":30.96,"h":31.22,"l":30.08,"c":30.76,"v":62700},{"d":"2020-12-17","o":31.03,"h":31.7,"l":30,"c":31.47,"v":46100},{"d":"2020-12-18","o":30.48,"h":32.89,"l":30.48,"c":31.17,"v":294700},{"d":"2020-12-21","o":30.39,"h":30.77,"l":29,"c":29.61,"v":93900},{"d":"2020-12-22","o":29.61,"h":29.61,"l":28.98,"c":29.12,"v":79300},{"d":"2020-12-23","o":29.45,"h":29.45,"l":28.16,"c":28.35,"v":112600},{"d":"2020-12-24","o":28.35,"h":28.78,"l":27.97,"c":28,"v":90200},{"d":"2020-12-28","o":28,"h":28.92,"l":27.87,"c":28.04,"v":190100},{"d":"2020-12-29","o":28.03,"h":28.55,"l":27.65,"c":28.23,"v":72300},{"d":"2020-12-30","o":28.1,"h":29,"l":28.1,"c":28.64,"v":73900},{"d":"2020-12-31","o":28.66,"h":29.27,"l":28,"c":29.04,"v":65200},{"d":"2021-01-04","o":28.65,"h":30.34,"l":28.65,"c":30.22,"v":102900},{"d":"2021-01-05","o":30.34,"h":31.91,"l":30.34,"c":31.34,"v":81500},{"d":"2021-01-06","o":31.56,"h":32.65,"l":31.16,"c":31.51,"v":132800},{"d":"2021-01-07","o":31.5,"h":32.15,"l":31.17,"c":31.73,"v":37500},{"d":"2021-01-08","o":31.84,"h":31.94,"l":29.66,"c":31.31,"v":77400},{"d":"2021-01-11","o":30.86,"h":32.07,"l":30.05,"c":31.58,"v":31200},{"d":"2021-01-12","o":31.68,"h":32.29,"l":31.49,"c":31.96,"v":33200},{"d":"2021-01-13","o":31.1,"h":32.17,"l":31.1,"c":31.81,"v":48300},{"d":"2021-01-14","o":32.05,"h":32.72,"l":31.93,"c":32.1,"v":40700},{"d":"2021-01-15","o":31.87,"h":32.44,"l":31.5,"c":32.13,"v":47600},{"d":"2021-01-19","o":32.5,"h":32.9,"l":31.83,"c":32.34,"v":45600},{"d":"2021-01-20","o":32.27,"h":32.52,"l":31.78,"c":32.12,"v":57700},{"d":"2021-01-21","o":31.6,"h":32.37,"l":31.5,"c":31.76,"v":57700},{"d":"2021-01-22","o":31.53,"h":32.24,"l":31.2,"c":32.09,"v":52000},{"d":"2021-01-25","o":32.02,"h":32.82,"l":31.65,"c":32.14,"v":51800},{"d":"2021-01-26","o":32.42,"h":32.42,"l":31.86,"c":32.06,"v":32900},{"d":"2021-01-27","o":31.31,"h":31.5,"l":30.38,"c":30.83,"v":59900},{"d":"2021-01-28","o":31.26,"h":31.26,"l":29.3,"c":29.52,"v":77600},{"d":"2021-01-29","o":29.9,"h":29.9,"l":27.92,"c":28.54,"v":72400},{"d":"2021-02-01","o":28.4,"h":30,"l":28.15,"c":29.96,"v":53300},{"d":"2021-02-02","o":30.66,"h":31.25,"l":30.27,"c":30.89,"v":60600},{"d":"2021-02-03","o":30.95,"h":31.49,"l":29.77,"c":30.36,"v":41300},{"d":"2021-02-04","o":30.59,"h":30.66,"l":29.84,"c":30.46,"v":41300},{"d":"2021-02-05","o":31.05,"h":31.05,"l":29.86,"c":30.71,"v":32700},{"d":"2021-02-08","o":31.31,"h":31.67,"l":31.04,"c":31.38,"v":34000},{"d":"2021-02-09","o":31.37,"h":31.99,"l":31.21,"c":31.8,"v":41400},{"d":"2021-02-10","o":31.85,"h":32.25,"l":31.29,"c":31.81,"v":43500},{"d":"2021-02-11","o":31.92,"h":32.1,"l":31.1,"c":31.26,"v":38800},{"d":"2021-02-12","o":31.01,"h":31.64,"l":30.02,"c":31.49,"v":50700},{"d":"2021-02-16","o":32.27,"h":32.88,"l":31,"c":31.68,"v":46600},{"d":"2021-02-17","o":31.6,"h":31.75,"l":30.12,"c":31,"v":60800},{"d":"2021-02-18","o":30.99,"h":31.8,"l":29.65,"c":30.17,"v":67000},{"d":"2021-02-19","o":30.2,"h":30.7,"l":29.96,"c":30.24,"v":31900},{"d":"2021-02-22","o":30.2,"h":30.74,"l":29.94,"c":30.2,"v":34100},{"d":"2021-02-23","o":30.04,"h":31.12,"l":28.69,"c":29.13,"v":58500},{"d":"2021-02-24","o":29.42,"h":29.79,"l":28.89,"c":29.78,"v":73700},{"d":"2021-02-25","o":29.78,"h":30.35,"l":29.05,"c":29.6,"v":55900},{"d":"2021-02-26","o":29.84,"h":30.16,"l":28.69,"c":29.1,"v":79300},{"d":"2021-03-01","o":29.76,"h":30.76,"l":29.02,"c":30.05,"v":44000},{"d":"2021-03-02","o":30.09,"h":30.36,"l":29.34,"c":29.57,"v":30500},{"d":"2021-03-03","o":29.56,"h":29.81,"l":29.1,"c":29.23,"v":36300},{"d":"2021-03-04","o":30.42,"h":30.42,"l":28.26,"c":28.4,"v":52800},{"d":"2021-03-05","o":28.74,"h":29.61,"l":28,"c":29.5,"v":51100},{"d":"2021-03-08","o":29.89,"h":30.56,"l":29.31,"c":30.34,"v":43700},{"d":"2021-03-09","o":30.88,"h":31.11,"l":29.03,"c":29.96,"v":63800},{"d":"2021-03-10","o":29.68,"h":31.85,"l":29.41,"c":31.58,"v":63100},{"d":"2021-03-11","o":31.74,"h":32.88,"l":31.63,"c":31.86,"v":63200},{"d":"2021-03-12","o":32.19,"h":32.48,"l":31.75,"c":32.34,"v":44000},{"d":"2021-03-15","o":32.38,"h":33.28,"l":32.12,"c":33.01,"v":52100},{"d":"2021-03-16","o":33.04,"h":33.25,"l":32.14,"c":33,"v":41600},{"d":"2021-03-17","o":32.44,"h":33.54,"l":32.44,"c":32.97,"v":44300},{"d":"2021-03-18","o":33.39,"h":35.14,"l":32.92,"c":33,"v":97900},{"d":"2021-03-19","o":32.96,"h":34.5,"l":32.96,"c":34.33,"v":128100},{"d":"2021-03-22","o":34.31,"h":35,"l":33.35,"c":33.7,"v":40300},{"d":"2021-03-23","o":33.29,"h":33.74,"l":32.01,"c":32.01,"v":51900},{"d":"2021-03-24","o":32.33,"h":32.7,"l":31,"c":31.07,"v":94800},{"d":"2021-03-25","o":32.56,"h":32.56,"l":30.95,"c":31.41,"v":60400},{"d":"2021-03-26","o":32.11,"h":32.8,"l":31.73,"c":32.68,"v":45400},{"d":"2021-03-29","o":32.47,"h":33.38,"l":32.27,"c":32.66,"v":62700},{"d":"2021-03-30","o":32.57,"h":33.57,"l":32.3,"c":32.94,"v":46400},{"d":"2021-03-31","o":33.14,"h":36.39,"l":33.14,"c":36.14,"v":161000},{"d":"2021-04-01","o":36.14,"h":36.76,"l":33.71,"c":34.03,"v":74100},{"d":"2021-04-05","o":34.38,"h":34.6,"l":32.74,"c":33.74,"v":94800},{"d":"2021-04-06","o":33.74,"h":34.1,"l":33.4,"c":33.69,"v":44200},{"d":"2021-04-07","o":33.61,"h":33.61,"l":32.01,"c":32.13,"v":86900},{"d":"2021-04-08","o":32.42,"h":32.73,"l":31.38,"c":31.96,"v":66900},{"d":"2021-04-09","o":32.04,"h":32.32,"l":31.53,"c":31.86,"v":27500},{"d":"2021-04-12","o":32.25,"h":32.46,"l":31.35,"c":32.39,"v":52800},{"d":"2021-04-13","o":32.17,"h":33.25,"l":31.69,"c":33.03,"v":49800},{"d":"2021-04-14","o":33.12,"h":34.2,"l":32.63,"c":33.7,"v":45300},{"d":"2021-04-15","o":33.93,"h":34.98,"l":33.93,"c":34.76,"v":39300},{"d":"2021-04-16","o":35.13,"h":35.13,"l":33.84,"c":34.18,"v":29900},{"d":"2021-04-19","o":34.25,"h":34.69,"l":33.42,"c":34.03,"v":60000},{"d":"2021-04-20","o":33.96,"h":34.91,"l":32.05,"c":33.01,"v":65700},{"d":"2021-04-21","o":32.89,"h":34.43,"l":32.89,"c":34.18,"v":33800},{"d":"2021-04-22","o":34.22,"h":35,"l":33.72,"c":33.99,"v":38900},{"d":"2021-04-23","o":33.99,"h":34.27,"l":32.89,"c":32.95,"v":43300},{"d":"2021-04-26","o":32.23,"h":33.8,"l":32.23,"c":32.81,"v":80700},{"d":"2021-04-27","o":33.13,"h":33.45,"l":32.34,"c":32.48,"v":68600},{"d":"2021-04-28","o":32.24,"h":33.26,"l":32.24,"c":33.07,"v":32300},{"d":"2021-04-29","o":32.49,"h":33.82,"l":32.49,"c":33.35,"v":31200},{"d":"2021-04-30","o":33.01,"h":33.54,"l":32.43,"c":33.28,"v":58500},{"d":"2021-05-03","o":33.53,"h":34.71,"l":32.91,"c":34.46,"v":68000},{"d":"2021-05-04","o":34.24,"h":34.91,"l":33.68,"c":34.2,"v":23300},{"d":"2021-05-05","o":34.28,"h":35.13,"l":33.23,"c":35.06,"v":34500},{"d":"2021-05-06","o":34.8,"h":35.14,"l":34.07,"c":35,"v":61900},{"d":"2021-05-07","o":35,"h":40,"l":34.05,"c":38.6,"v":123300},{"d":"2021-05-10","o":39.23,"h":39.66,"l":32.45,"c":32.9,"v":203600},{"d":"2021-05-11","o":32.53,"h":34.11,"l":31.04,"c":33.22,"v":111600},{"d":"2021-05-12","o":33.32,"h":34.39,"l":32.57,"c":33.56,"v":55300},{"d":"2021-05-13","o":33.69,"h":34.19,"l":32.54,"c":33.53,"v":65600},{"d":"2021-05-14","o":33.68,"h":35.43,"l":32.91,"c":35.06,"v":37900},{"d":"2021-05-17","o":35.08,"h":37.01,"l":35,"c":36.78,"v":91100},{"d":"2021-05-18","o":36.67,"h":36.76,"l":35.61,"c":35.76,"v":26200},{"d":"2021-05-19","o":35.12,"h":36.09,"l":34.17,"c":34.37,"v":44000},{"d":"2021-05-20","o":34.28,"h":34.88,"l":33.66,"c":34.83,"v":30200},{"d":"2021-05-21","o":35.21,"h":36.46,"l":34.95,"c":35.38,"v":45200},{"d":"2021-05-24","o":35.59,"h":35.73,"l":34.53,"c":34.9,"v":27700},{"d":"2021-05-25","o":35.02,"h":35.23,"l":33.54,"c":33.65,"v":82000},{"d":"2021-05-26","o":33.75,"h":34.17,"l":33.17,"c":33.69,"v":19200},{"d":"2021-05-27","o":33.75,"h":34.62,"l":33.37,"c":33.88,"v":104500},{"d":"2021-05-28","o":34,"h":34.77,"l":33.57,"c":34.35,"v":27600},{"d":"2021-06-01","o":34.81,"h":35.89,"l":34.02,"c":35.31,"v":57200},{"d":"2021-06-02","o":36.35,"h":36.35,"l":34.37,"c":34.93,"v":33300},{"d":"2021-06-03","o":35.09,"h":35.24,"l":33.93,"c":34.29,"v":52100},{"d":"2021-06-04","o":34.49,"h":34.93,"l":33.85,"c":34.38,"v":55000},{"d":"2021-06-07","o":34.48,"h":35.62,"l":34.28,"c":34.95,"v":34500},{"d":"2021-06-08","o":35.07,"h":35.23,"l":34.74,"c":35.09,"v":32400},{"d":"2021-06-09","o":35.09,"h":35.21,"l":34.51,"c":35.01,"v":29900},{"d":"2021-06-10","o":35.27,"h":35.72,"l":35.14,"c":35.21,"v":26300},{"d":"2021-06-11","o":35.59,"h":35.59,"l":34.5,"c":34.85,"v":35800},{"d":"2021-06-14","o":34.97,"h":35.99,"l":34.41,"c":34.64,"v":48400},{"d":"2021-06-15","o":34.9,"h":34.9,"l":33.17,"c":34.24,"v":57900},{"d":"2021-06-16","o":34.14,"h":34.36,"l":33.47,"c":34.19,"v":43400},{"d":"2021-06-17","o":34.08,"h":34.15,"l":33.22,"c":33.72,"v":47900},{"d":"2021-06-18","o":33.05,"h":33.89,"l":32.55,"c":32.97,"v":209800},{"d":"2021-06-21","o":33.15,"h":33.83,"l":32.85,"c":33.62,"v":46800},{"d":"2021-06-22","o":33.46,"h":33.46,"l":32.85,"c":33.16,"v":55400},{"d":"2021-06-23","o":33.41,"h":33.44,"l":32.59,"c":32.88,"v":43200},{"d":"2021-06-24","o":33.18,"h":33.92,"l":33.01,"c":33.62,"v":62300},{"d":"2021-06-25","o":33.77,"h":34.02,"l":32.88,"c":33.04,"v":245400},{"d":"2021-06-28","o":33.16,"h":33.36,"l":32.9,"c":33.03,"v":39100},{"d":"2021-06-29","o":33.16,"h":35.65,"l":32.54,"c":33.13,"v":73500},{"d":"2021-06-30","o":33,"h":35.44,"l":32.98,"c":35.05,"v":124300},{"d":"2021-07-01","o":34.74,"h":36,"l":34.74,"c":35.99,"v":49300},{"d":"2021-07-02","o":36.11,"h":36.11,"l":34.85,"c":35.04,"v":36100},{"d":"2021-07-06","o":35.77,"h":36.36,"l":33.1,"c":33.61,"v":83300},{"d":"2021-07-07","o":33.55,"h":33.85,"l":32.96,"c":33.3,"v":53300},{"d":"2021-07-08","o":32.78,"h":33.32,"l":32,"c":33.14,"v":42300},{"d":"2021-07-09","o":33.6,"h":34.92,"l":33.3,"c":33.34,"v":22100},{"d":"2021-07-12","o":33.14,"h":34.66,"l":32.88,"c":34.12,"v":64800},{"d":"2021-07-13","o":33.85,"h":34.22,"l":33.02,"c":33.58,"v":56000},{"d":"2021-07-14","o":33.88,"h":33.88,"l":33.02,"c":33.11,"v":38600},{"d":"2021-07-15","o":32.82,"h":33.14,"l":32.55,"c":32.98,"v":51300},{"d":"2021-07-16","o":33.35,"h":33.35,"l":32.31,"c":32.75,"v":66600},{"d":"2021-07-19","o":32.07,"h":32.99,"l":32,"c":32.69,"v":58600},{"d":"2021-07-20","o":32.73,"h":33.62,"l":32.49,"c":33.19,"v":55100},{"d":"2021-07-21","o":33.57,"h":33.98,"l":33.31,"c":33.63,"v":26100},{"d":"2021-07-22","o":33.43,"h":33.7,"l":32.58,"c":33.27,"v":48900},{"d":"2021-07-23","o":33.39,"h":33.42,"l":32.61,"c":33.13,"v":31700},{"d":"2021-07-26","o":33.38,"h":34,"l":33.26,"c":33.28,"v":35700},{"d":"2021-07-27","o":33.35,"h":33.35,"l":32.45,"c":32.7,"v":27900},{"d":"2021-07-28","o":32.8,"h":34.04,"l":32.42,"c":33.36,"v":33900},{"d":"2021-07-29","o":34.69,"h":34.69,"l":31.49,"c":33.04,"v":112400},{"d":"2021-07-30","o":33,"h":34.19,"l":29.7,"c":33.93,"v":137400},{"d":"2021-08-02","o":34.01,"h":34.09,"l":33.1,"c":33.37,"v":46000},{"d":"2021-08-03","o":33.37,"h":34.2,"l":33,"c":34.01,"v":51500},{"d":"2021-08-04","o":33.63,"h":33.66,"l":32.26,"c":32.67,"v":50800},{"d":"2021-08-05","o":32.72,"h":33.35,"l":32.1,"c":33.34,"v":30800},{"d":"2021-08-06","o":32.93,"h":33.6,"l":32.25,"c":33.06,"v":44500},{"d":"2021-08-09","o":32.6,"h":32.72,"l":30.3,"c":30.7,"v":100000},{"d":"2021-08-10","o":30.92,"h":30.96,"l":30.1,"c":30.54,"v":76600},{"d":"2021-08-11","o":30.45,"h":30.64,"l":30,"c":30.51,"v":42300},{"d":"2021-08-12","o":30.36,"h":30.67,"l":30.11,"c":30.26,"v":33200},{"d":"2021-08-13","o":30.45,"h":30.74,"l":29.97,"c":30.05,"v":40600},{"d":"2021-08-16","o":29.79,"h":30.35,"l":29.22,"c":29.25,"v":61600},{"d":"2021-08-17","o":29.03,"h":29.22,"l":28.17,"c":28.5,"v":39300},{"d":"2021-08-18","o":28.46,"h":29.03,"l":27.39,"c":27.86,"v":51400},{"d":"2021-08-19","o":27.63,"h":27.9,"l":26.1,"c":26.48,"v":120700},{"d":"2021-08-20","o":26.35,"h":28.3,"l":26.15,"c":27.96,"v":56500},{"d":"2021-08-23","o":28.35,"h":30,"l":28.35,"c":29.39,"v":50000},{"d":"2021-08-24","o":29.8,"h":29.8,"l":28.88,"c":29,"v":66200},{"d":"2021-08-25","o":29.11,"h":29.36,"l":27.7,"c":28.07,"v":44300},{"d":"2021-08-26","o":28.93,"h":28.94,"l":27.48,"c":27.48,"v":38000},{"d":"2021-08-27","o":27.68,"h":28.36,"l":27.68,"c":27.96,"v":45500},{"d":"2021-08-30","o":28,"h":28.25,"l":27.21,"c":27.4,"v":30100},{"d":"2021-08-31","o":28.75,"h":30.99,"l":28.75,"c":30.33,"v":127900},{"d":"2021-09-01","o":30.11,"h":30.98,"l":29.2,"c":30.68,"v":115800},{"d":"2021-09-02","o":30.78,"h":31.14,"l":28.81,"c":30.65,"v":46300},{"d":"2021-09-03","o":30.72,"h":30.72,"l":29.42,"c":29.5,"v":35900},{"d":"2021-09-07","o":29.41,"h":29.61,"l":28.51,"c":28.59,"v":38900},{"d":"2021-09-08","o":28.58,"h":28.66,"l":28.02,"c":28.2,"v":31300},{"d":"2021-09-09","o":28.15,"h":28.76,"l":27.77,"c":28.48,"v":40300},{"d":"2021-09-10","o":28.66,"h":28.66,"l":27.39,"c":27.44,"v":27700},{"d":"2021-09-13","o":27.66,"h":28.34,"l":27.22,"c":28.22,"v":35000},{"d":"2021-09-14","o":28.42,"h":28.42,"l":27.15,"c":27.47,"v":51500},{"d":"2021-09-15","o":27.47,"h":27.87,"l":26.79,"c":27.39,"v":49500},{"d":"2021-09-16","o":27.35,"h":27.98,"l":26.57,"c":27.98,"v":47800},{"d":"2021-09-17","o":28.16,"h":29.35,"l":27.77,"c":28.89,"v":298600},{"d":"2021-09-20","o":28.36,"h":29.49,"l":28.36,"c":29.3,"v":65300},{"d":"2021-09-21","o":29.58,"h":30.68,"l":29.24,"c":30.1,"v":50700},{"d":"2021-09-22","o":30.26,"h":30.76,"l":30.08,"c":30.09,"v":32900},{"d":"2021-09-23","o":30.34,"h":31.98,"l":30.34,"c":31.8,"v":54400},{"d":"2021-09-24","o":31.36,"h":32.17,"l":30.71,"c":31.95,"v":88000},{"d":"2021-09-27","o":32.05,"h":32.77,"l":31.62,"c":31.86,"v":53700},{"d":"2021-09-28","o":31.88,"h":33.2,"l":31.62,"c":32.8,"v":77200},{"d":"2021-09-29","o":33,"h":34,"l":31.91,"c":33.98,"v":58400},{"d":"2021-09-30","o":34,"h":34.22,"l":32.7,"c":32.82,"v":40800},{"d":"2021-10-01","o":32.86,"h":34,"l":32.3,"c":33.58,"v":78400},{"d":"2021-10-04","o":33.52,"h":33.65,"l":32.14,"c":32.97,"v":39200},{"d":"2021-10-05","o":33.19,"h":33.71,"l":33.05,"c":33.31,"v":40600},{"d":"2021-10-06","o":33.11,"h":34.5,"l":33.11,"c":34.27,"v":57900},{"d":"2021-10-07","o":34.5,"h":35.9,"l":34.39,"c":35.6,"v":66700},{"d":"2021-10-08","o":35.74,"h":37.42,"l":35.74,"c":37.16,"v":70400},{"d":"2021-10-11","o":37.17,"h":38.3,"l":36.68,"c":37.32,"v":55700},{"d":"2021-10-12","o":37.19,"h":37.98,"l":35.04,"c":36.76,"v":33000},{"d":"2021-10-13","o":36.56,"h":38.36,"l":36.48,"c":38.16,"v":47000},{"d":"2021-10-14","o":38.5,"h":38.89,"l":37.19,"c":37.72,"v":69000},{"d":"2021-10-15","o":38.28,"h":38.75,"l":37.69,"c":38.54,"v":57600},{"d":"2021-10-18","o":38.67,"h":39.37,"l":37.65,"c":37.77,"v":54000},{"d":"2021-10-19","o":37.76,"h":38.13,"l":37.06,"c":38.03,"v":42000},{"d":"2021-10-20","o":38.14,"h":38.48,"l":37.73,"c":37.86,"v":25500},{"d":"2021-10-21","o":37.91,"h":38.13,"l":37.48,"c":37.82,"v":45100},{"d":"2021-10-22","o":37.63,"h":37.63,"l":36.18,"c":36.86,"v":63800},{"d":"2021-10-25","o":36.89,"h":38.15,"l":36.53,"c":38.08,"v":49900},{"d":"2021-10-26","o":38.17,"h":39.39,"l":37.51,"c":38.54,"v":94300},{"d":"2021-10-27","o":38.49,"h":38.62,"l":36.25,"c":37.06,"v":58800},{"d":"2021-10-28","o":37.45,"h":38.68,"l":37.45,"c":38.68,"v":62600},{"d":"2021-10-29","o":38.86,"h":39.45,"l":37.21,"c":37.38,"v":83700},{"d":"2021-11-01","o":42.46,"h":60.23,"l":42.11,"c":55.89,"v":4244200},{"d":"2021-11-02","o":55.42,"h":57.04,"l":52.49,"c":56.85,"v":508500},{"d":"2021-11-03","o":55.82,"h":58.9,"l":55.82,"c":56.66,"v":284200},{"d":"2021-11-04","o":52.38,"h":52.49,"l":49.49,"c":50,"v":1477300},{"d":"2021-11-05","o":51.04,"h":51.7,"l":49.99,"c":50.02,"v":222100},{"d":"2021-11-08","o":50.01,"h":50.93,"l":49.27,"c":50.08,"v":261500},{"d":"2021-11-09","o":50,"h":50.61,"l":47.68,"c":48.56,"v":263500},{"d":"2021-11-10","o":47.5,"h":48.69,"l":45.58,"c":45.89,"v":330100},{"d":"2021-11-11","o":46.5,"h":47.47,"l":44.5,"c":45.32,"v":401500},{"d":"2021-11-12","o":45.96,"h":46.02,"l":44.28,"c":45.56,"v":192600},{"d":"2021-11-15","o":45.88,"h":45.88,"l":44.04,"c":45.01,"v":187100},{"d":"2021-11-16","o":45.16,"h":45.29,"l":43.78,"c":44.63,"v":93800},{"d":"2021-11-17","o":44.54,"h":44.54,"l":42.76,"c":43.71,"v":186000},{"d":"2021-11-18","o":44.22,"h":45.48,"l":42.83,"c":43.35,"v":86600},{"d":"2021-11-19","o":43.01,"h":43.86,"l":42.77,"c":43.54,"v":73400},{"d":"2021-11-22","o":43.76,"h":45.11,"l":43.29,"c":44.54,"v":108400},{"d":"2021-11-23","o":44.1,"h":45.3,"l":43.9,"c":45.01,"v":82100},{"d":"2021-11-24","o":44.6,"h":44.69,"l":42.02,"c":42.03,"v":142900},{"d":"2021-11-26","o":41.32,"h":41.48,"l":39.54,"c":40.77,"v":147800},{"d":"2021-11-29","o":41.44,"h":42.34,"l":40.07,"c":41.93,"v":204300},{"d":"2021-11-30","o":41.29,"h":42.13,"l":40.43,"c":41.14,"v":134400},{"d":"2021-12-01","o":41.91,"h":42.93,"l":40.35,"c":40.43,"v":123100},{"d":"2021-12-02","o":40.27,"h":41.42,"l":39.24,"c":41,"v":156000},{"d":"2021-12-03","o":41.12,"h":41.65,"l":39.19,"c":39.55,"v":112800},{"d":"2021-12-06","o":39.74,"h":40.57,"l":38.96,"c":40.15,"v":120700},{"d":"2021-12-07","o":40.76,"h":42.49,"l":40.49,"c":41.87,"v":125700},{"d":"2021-12-08","o":42.37,"h":43.7,"l":39.3,"c":43.58,"v":106100},{"d":"2021-12-09","o":43.51,"h":44.38,"l":42.95,"c":43.08,"v":150500},{"d":"2021-12-10","o":43.79,"h":44.71,"l":41.93,"c":43.72,"v":130500},{"d":"2021-12-13","o":43.89,"h":44.22,"l":42.58,"c":43.44,"v":120500},{"d":"2021-12-14","o":43.59,"h":45.35,"l":42.84,"c":45.15,"v":160200},{"d":"2021-12-15","o":45.45,"h":47.05,"l":44.7,"c":46.86,"v":116700},{"d":"2021-12-16","o":47.09,"h":48.04,"l":46.59,"c":46.77,"v":343800},{"d":"2021-12-17","o":46.86,"h":48.22,"l":45.65,"c":46.84,"v":630200},{"d":"2021-12-20","o":45.99,"h":48.11,"l":44.53,"c":46.98,"v":175600},{"d":"2021-12-21","o":47.82,"h":48,"l":45.75,"c":47.98,"v":160900},{"d":"2021-12-22","o":47.6,"h":50.15,"l":47.12,"c":49.22,"v":232900},{"d":"2021-12-23","o":49.79,"h":51.69,"l":49.24,"c":50.9,"v":92400},{"d":"2021-12-27","o":50.73,"h":51.07,"l":49.32,"c":49.79,"v":113300},{"d":"2021-12-28","o":50.09,"h":50.93,"l":48.31,"c":48.54,"v":189800},{"d":"2021-12-29","o":48.6,"h":49.39,"l":46.96,"c":47.27,"v":99600},{"d":"2021-12-30","o":47.52,"h":48.68,"l":46.59,"c":46.88,"v":94400},{"d":"2021-12-31","o":46.9,"h":47.23,"l":45.06,"c":46.08,"v":138300},{"d":"2022-01-03","o":46.62,"h":48.26,"l":45.95,"c":47.15,"v":82100},{"d":"2022-01-04","o":47.03,"h":47.03,"l":45.8,"c":46.18,"v":91200},{"d":"2022-01-05","o":46.07,"h":46.77,"l":44.47,"c":44.63,"v":104100},{"d":"2022-01-06","o":44.85,"h":45.53,"l":43.63,"c":44.71,"v":53100},{"d":"2022-01-07","o":44.71,"h":44.92,"l":43.65,"c":43.87,"v":55000},{"d":"2022-01-10","o":43.72,"h":43.72,"l":42.38,"c":43.47,"v":72600},{"d":"2022-01-11","o":43.64,"h":45.05,"l":42.95,"c":44.89,"v":83700},{"d":"2022-01-12","o":45,"h":45.02,"l":43.02,"c":43.08,"v":68800},{"d":"2022-01-13","o":43.53,"h":43.95,"l":42.16,"c":42.41,"v":53100},{"d":"2022-01-14","o":42.12,"h":43.12,"l":42.01,"c":43.03,"v":58300},{"d":"2022-01-18","o":43.05,"h":43.05,"l":41.43,"c":41.93,"v":47300},{"d":"2022-01-19","o":42.44,"h":42.44,"l":41.25,"c":41.39,"v":45900},{"d":"2022-01-20","o":41.3,"h":42.09,"l":40.43,"c":40.55,"v":50600},{"d":"2022-01-21","o":40.51,"h":41.9,"l":40.51,"c":41,"v":162800},{"d":"2022-01-24","o":41.51,"h":41.81,"l":39.73,"c":41.61,"v":183300},{"d":"2022-01-25","o":41.13,"h":41.58,"l":40.13,"c":41.34,"v":91100},{"d":"2022-01-26","o":41.75,"h":42.41,"l":40.73,"c":41,"v":115700},{"d":"2022-01-27","o":41.29,"h":41.89,"l":40.3,"c":40.45,"v":102900},{"d":"2022-01-28","o":40.29,"h":40.8,"l":38.46,"c":39.36,"v":106800},{"d":"2022-01-31","o":39.27,"h":40.42,"l":38.88,"c":40.42,"v":68900},{"d":"2022-02-01","o":40.52,"h":41.1,"l":38.34,"c":39.35,"v":118500},{"d":"2022-02-02","o":39.19,"h":39.22,"l":38.09,"c":38.81,"v":78100},{"d":"2022-02-03","o":38.55,"h":38.71,"l":37.5,"c":38.14,"v":90600},{"d":"2022-02-04","o":38.25,"h":38.7,"l":36.98,"c":38.37,"v":118500},{"d":"2022-02-07","o":38.37,"h":40.22,"l":38.37,"c":39.49,"v":117200},{"d":"2022-02-08","o":39.52,"h":39.96,"l":38.59,"c":39.45,"v":96200},{"d":"2022-02-09","o":39.6,"h":40.03,"l":38.44,"c":39,"v":111900},{"d":"2022-02-10","o":38.77,"h":39.99,"l":38.01,"c":39.19,"v":161600},{"d":"2022-02-11","o":39.24,"h":40.17,"l":39.1,"c":39.32,"v":73700},{"d":"2022-02-14","o":39.45,"h":39.79,"l":38.65,"c":38.99,"v":64800},{"d":"2022-02-15","o":39.49,"h":40.33,"l":39.2,"c":40.25,"v":41400},{"d":"2022-02-16","o":40.19,"h":40.59,"l":39.47,"c":39.7,"v":44600},{"d":"2022-02-17","o":39.27,"h":39.27,"l":38,"c":38.28,"v":75400},{"d":"2022-02-18","o":38.05,"h":38.29,"l":37.29,"c":37.41,"v":62300},{"d":"2022-02-22","o":37.12,"h":37.41,"l":36.05,"c":36.39,"v":106500},{"d":"2022-02-23","o":37.22,"h":37.22,"l":35.63,"c":35.9,"v":69400},{"d":"2022-02-24","o":35.02,"h":36.58,"l":34.93,"c":36.45,"v":119200},{"d":"2022-02-25","o":37.77,"h":37.95,"l":36.1,"c":37.47,"v":76100},{"d":"2022-02-28","o":37.07,"h":39.08,"l":36.49,"c":37.45,"v":92300},{"d":"2022-03-01","o":37.43,"h":37.9,"l":36.22,"c":36.9,"v":96200},{"d":"2022-03-02","o":37.14,"h":38.76,"l":36.41,"c":37.7,"v":120200},{"d":"2022-03-03","o":37.99,"h":37.99,"l":36.36,"c":36.66,"v":107100},{"d":"2022-03-04","o":36.19,"h":36.97,"l":35.88,"c":36.27,"v":90700},{"d":"2022-03-07","o":36.97,"h":37.74,"l":35.37,"c":35.93,"v":136000},{"d":"2022-03-08","o":36.27,"h":38.39,"l":35.88,"c":36.92,"v":89800},{"d":"2022-03-09","o":37.42,"h":38.02,"l":36.7,"c":37.47,"v":63400},{"d":"2022-03-10","o":37.3,"h":37.64,"l":36.27,"c":37.21,"v":68100},{"d":"2022-03-11","o":37.27,"h":37.7,"l":36.23,"c":36.31,"v":61600},{"d":"2022-03-14","o":36.45,"h":36.8,"l":35.3,"c":35.66,"v":86900},{"d":"2022-03-15","o":33.05,"h":33.36,"l":24.41,"c":29.01,"v":1093100},{"d":"2022-03-16","o":28.06,"h":29,"l":25.33,"c":26.91,"v":497200},{"d":"2022-03-17","o":26.79,"h":28.5,"l":26,"c":28.32,"v":314700},{"d":"2022-03-18","o":27.81,"h":28.49,"l":26.82,"c":27.24,"v":708500},{"d":"2022-03-21","o":27.34,"h":28.69,"l":26.68,"c":26.92,"v":168700},{"d":"2022-03-22","o":28.02,"h":28.07,"l":27.04,"c":27.48,"v":106100},{"d":"2022-03-23","o":28.42,"h":28.69,"l":26.94,"c":27.03,"v":184900},{"d":"2022-03-24","o":27.5,"h":28.39,"l":27.5,"c":27.95,"v":146700},{"d":"2022-03-25","o":27.94,"h":28.59,"l":27.57,"c":27.97,"v":81900},{"d":"2022-03-28","o":27.82,"h":28.42,"l":27.43,"c":28.17,"v":239700},{"d":"2022-03-29","o":28.1,"h":29.14,"l":28.1,"c":28.87,"v":249700},{"d":"2022-03-30","o":28.83,"h":29.76,"l":28.67,"c":28.82,"v":175800},{"d":"2022-03-31","o":28.85,"h":29.66,"l":27.68,"c":28.11,"v":106200},{"d":"2022-04-01","o":28.49,"h":28.73,"l":27.96,"c":28.68,"v":100700},{"d":"2022-04-04","o":28.8,"h":29.47,"l":28.5,"c":29.17,"v":58500},{"d":"2022-04-05","o":29.08,"h":29.55,"l":28.8,"c":29.17,"v":120600},{"d":"2022-04-06","o":29.26,"h":29.81,"l":29.13,"c":29.69,"v":90000},{"d":"2022-04-07","o":29.87,"h":30.18,"l":29.48,"c":30.04,"v":85300},{"d":"2022-04-08","o":30.3,"h":30.3,"l":29.81,"c":29.91,"v":45200},{"d":"2022-04-11","o":29.55,"h":30.1,"l":28.76,"c":29.6,"v":145000},{"d":"2022-04-12","o":29.57,"h":30.32,"l":29.3,"c":29.66,"v":96600},{"d":"2022-04-13","o":29.71,"h":31.6,"l":29.71,"c":31.21,"v":84900},{"d":"2022-04-14","o":31.18,"h":32.5,"l":31.18,"c":32.16,"v":83100},{"d":"2022-04-18","o":32.3,"h":32.46,"l":30.79,"c":31.2,"v":127700},{"d":"2022-04-19","o":31.17,"h":33.35,"l":31.02,"c":32.99,"v":95000},{"d":"2022-04-20","o":32.99,"h":33.93,"l":32.48,"c":32.79,"v":102500},{"d":"2022-04-21","o":32.99,"h":33.93,"l":32.66,"c":33.46,"v":141600},{"d":"2022-04-22","o":33.31,"h":33.75,"l":31.82,"c":32.29,"v":80700},{"d":"2022-04-25","o":31.91,"h":32,"l":30.94,"c":31.88,"v":74200},{"d":"2022-04-26","o":31.87,"h":31.87,"l":30.57,"c":30.91,"v":99500},{"d":"2022-04-27","o":30.96,"h":31,"l":29.58,"c":30.27,"v":147500},{"d":"2022-04-28","o":30.42,"h":30.75,"l":28.77,"c":30.01,"v":104800},{"d":"2022-04-29","o":29.94,"h":30.06,"l":29.2,"c":29.51,"v":87700},{"d":"2022-05-02","o":29.3,"h":30.38,"l":29.03,"c":30.16,"v":102800},{"d":"2022-05-03","o":30.38,"h":30.38,"l":28.77,"c":29.5,"v":96300},{"d":"2022-05-04","o":29.83,"h":29.83,"l":27.7,"c":28.8,"v":93800},{"d":"2022-05-05","o":28.44,"h":28.79,"l":28.07,"c":28.28,"v":76200},{"d":"2022-05-06","o":28.33,"h":28.61,"l":26.23,"c":27.42,"v":120200},{"d":"2022-05-09","o":27.14,"h":27.44,"l":25.61,"c":26.12,"v":138100},{"d":"2022-05-10","o":26.14,"h":26.5,"l":22.73,"c":25.28,"v":227500},{"d":"2022-05-11","o":25.63,"h":26.6,"l":24.09,"c":24.59,"v":176400},{"d":"2022-05-12","o":24.25,"h":25.99,"l":24.15,"c":25.01,"v":90200},{"d":"2022-05-13","o":25.25,"h":26.72,"l":24.48,"c":26.47,"v":105300},{"d":"2022-05-16","o":26.62,"h":28.97,"l":26.1,"c":28.77,"v":161100},{"d":"2022-05-17","o":29.25,"h":29.91,"l":28.19,"c":29.73,"v":93300},{"d":"2022-05-18","o":29.41,"h":30,"l":29.12,"c":29.18,"v":137900},{"d":"2022-05-19","o":28.79,"h":30.33,"l":28.79,"c":29.92,"v":96800},{"d":"2022-05-20","o":30.22,"h":31.28,"l":30.08,"c":30.86,"v":106500},{"d":"2022-05-23","o":31.07,"h":31.48,"l":30.35,"c":31,"v":83600},{"d":"2022-05-24","o":30.9,"h":30.9,"l":27.88,"c":28.71,"v":177500},{"d":"2022-05-25","o":28.68,"h":29.92,"l":27.81,"c":29.82,"v":140000},{"d":"2022-05-26","o":29.96,"h":30.84,"l":29.65,"c":30.52,"v":99300},{"d":"2022-05-27","o":30.58,"h":31.2,"l":30.54,"c":31,"v":67100},{"d":"2022-05-31","o":30.96,"h":30.96,"l":29.69,"c":30.25,"v":81400},{"d":"2022-06-01","o":30.37,"h":30.82,"l":29.56,"c":30.52,"v":80000},{"d":"2022-06-02","o":30.85,"h":30.85,"l":28.21,"c":29.51,"v":93200},{"d":"2022-06-03","o":29.5,"h":30.56,"l":28.21,"c":29.24,"v":56700},{"d":"2022-06-06","o":29.58,"h":30,"l":28.05,"c":28.7,"v":71100},{"d":"2022-06-07","o":28.28,"h":28.9,"l":28.27,"c":28.63,"v":65100},{"d":"2022-06-08","o":28.89,"h":29.09,"l":28.35,"c":28.41,"v":43400},{"d":"2022-06-09","o":28.46,"h":28.66,"l":27.75,"c":27.93,"v":61400},{"d":"2022-06-10","o":27.46,"h":27.72,"l":27.14,"c":27.48,"v":60300},{"d":"2022-06-13","o":26.85,"h":26.85,"l":23.86,"c":23.94,"v":262400},{"d":"2022-06-14","o":22.81,"h":23.94,"l":22.81,"c":23.29,"v":136700},{"d":"2022-06-15","o":23.03,"h":23.9,"l":22.68,"c":23.77,"v":159500},{"d":"2022-06-16","o":23.36,"h":23.52,"l":22.31,"c":23.09,"v":168200},{"d":"2022-06-17","o":23.16,"h":24.81,"l":23.16,"c":24.38,"v":147000},{"d":"2022-06-21","o":24.6,"h":25.8,"l":24.48,"c":25.03,"v":96500},{"d":"2022-06-22","o":26.01,"h":26.46,"l":25.55,"c":25.78,"v":95100},{"d":"2022-06-23","o":25.66,"h":27.32,"l":23.09,"c":27.22,"v":58200},{"d":"2022-06-24","o":27.44,"h":29.85,"l":26.99,"c":28.91,"v":347800},{"d":"2022-06-27","o":28.28,"h":30.4,"l":28.28,"c":30.18,"v":109700},{"d":"2022-06-28","o":30.27,"h":30.88,"l":28.73,"c":28.96,"v":144600},{"d":"2022-06-29","o":28.85,"h":29.18,"l":27.59,"c":27.86,"v":76700},{"d":"2022-06-30","o":27.59,"h":29.78,"l":27.59,"c":29.67,"v":143600},{"d":"2022-07-01","o":29.44,"h":31.87,"l":29.09,"c":31.54,"v":106300},{"d":"2022-07-05","o":31.04,"h":32.13,"l":29.49,"c":31.95,"v":217600},{"d":"2022-07-06","o":31.93,"h":33.06,"l":31.17,"c":31.82,"v":71600},{"d":"2022-07-07","o":32.19,"h":32.19,"l":30.33,"c":31.36,"v":107300},{"d":"2022-07-08","o":30.86,"h":31.81,"l":30.82,"c":31.45,"v":40600},{"d":"2022-07-11","o":31.2,"h":31.58,"l":30.22,"c":30.6,"v":107100},{"d":"2022-07-12","o":30.58,"h":31.48,"l":29.4,"c":29.83,"v":139400},{"d":"2022-07-13","o":29.35,"h":31.11,"l":29.29,"c":30.95,"v":73200},{"d":"2022-07-14","o":30.32,"h":31,"l":29.96,"c":30.63,"v":52600},{"d":"2022-07-15","o":30.93,"h":31.75,"l":30.22,"c":31.35,"v":71300},{"d":"2022-07-18","o":31.51,"h":32.67,"l":30.77,"c":30.99,"v":78300},{"d":"2022-07-19","o":31.59,"h":32.87,"l":30.46,"c":31.67,"v":87400},{"d":"2022-07-20","o":31.79,"h":32.9,"l":31.79,"c":32.63,"v":59800},{"d":"2022-07-21","o":32.68,"h":32.68,"l":31.5,"c":31.67,"v":54300},{"d":"2022-07-22","o":31.65,"h":31.77,"l":31.12,"c":31.75,"v":68900},{"d":"2022-07-25","o":32,"h":34.4,"l":32,"c":33.63,"v":127300},{"d":"2022-07-26","o":33.41,"h":33.85,"l":32.74,"c":33.45,"v":44200},{"d":"2022-07-27","o":33.52,"h":34.54,"l":33.52,"c":34.18,"v":38500},{"d":"2022-07-28","o":34.59,"h":35.51,"l":34.23,"c":34.39,"v":50700},{"d":"2022-07-29","o":34.19,"h":34.36,"l":33.6,"c":34.25,"v":41700},{"d":"2022-08-01","o":34.33,"h":34.74,"l":33.05,"c":33.77,"v":72600},{"d":"2022-08-02","o":33.88,"h":34.86,"l":33.14,"c":33.36,"v":51800},{"d":"2022-08-03","o":33.42,"h":33.42,"l":32.14,"c":32.91,"v":88200},{"d":"2022-08-04","o":33.17,"h":34.77,"l":33.17,"c":34.32,"v":62800},{"d":"2022-08-05","o":33.91,"h":35.01,"l":33.22,"c":34.62,"v":53700},{"d":"2022-08-08","o":38.05,"h":38.05,"l":33.62,"c":34.87,"v":106900},{"d":"2022-08-09","o":34.98,"h":35.09,"l":33.77,"c":34,"v":103100},{"d":"2022-08-10","o":34.57,"h":35.46,"l":33.79,"c":34.97,"v":122400},{"d":"2022-08-11","o":35.33,"h":35.48,"l":34.82,"c":35.39,"v":96800},{"d":"2022-08-12","o":35.46,"h":37.96,"l":35.18,"c":37.47,"v":91700},{"d":"2022-08-15","o":36.98,"h":38.19,"l":36.73,"c":37.84,"v":107200},{"d":"2022-08-16","o":39.99,"h":39.99,"l":36.76,"c":38.01,"v":102300},{"d":"2022-08-17","o":37.23,"h":37.77,"l":35.79,"c":35.87,"v":81100},{"d":"2022-08-18","o":35.81,"h":35.99,"l":34.59,"c":35.84,"v":39700},{"d":"2022-08-19","o":35.38,"h":36.14,"l":35.04,"c":35.8,"v":52200},{"d":"2022-08-22","o":35.46,"h":35.72,"l":34.63,"c":35.33,"v":57500},{"d":"2022-08-23","o":35.43,"h":36.15,"l":35.23,"c":35.78,"v":32500},{"d":"2022-08-24","o":35.56,"h":37.66,"l":35.56,"c":36.48,"v":59100},{"d":"2022-08-25","o":36.44,"h":38.03,"l":35.74,"c":37.78,"v":78100},{"d":"2022-08-26","o":37.68,"h":38.6,"l":37.32,"c":38,"v":73100},{"d":"2022-08-29","o":37.13,"h":37.98,"l":36.22,"c":37.18,"v":70400},{"d":"2022-08-30","o":37.02,"h":37.09,"l":35.77,"c":36.03,"v":89000},{"d":"2022-08-31","o":36.09,"h":37.06,"l":35.29,"c":36.89,"v":55000},{"d":"2022-09-01","o":36.66,"h":37.35,"l":35.92,"c":37,"v":63200},{"d":"2022-09-02","o":37.44,"h":37.44,"l":35.65,"c":36.57,"v":41900},{"d":"2022-09-06","o":36.43,"h":36.43,"l":34.25,"c":34.94,"v":125000},{"d":"2022-09-07","o":35.45,"h":37.23,"l":34.9,"c":37.13,"v":79600},{"d":"2022-09-08","o":36.72,"h":38,"l":36.61,"c":37.61,"v":57800},{"d":"2022-09-09","o":37.8,"h":38.12,"l":36.66,"c":37.09,"v":54300},{"d":"2022-09-12","o":36.71,"h":37.44,"l":36.14,"c":36.42,"v":75700},{"d":"2022-09-13","o":35.69,"h":36.48,"l":34.78,"c":36.06,"v":78300},{"d":"2022-09-14","o":35.94,"h":36.81,"l":35.62,"c":36.46,"v":59100},{"d":"2022-09-15","o":36.12,"h":37.06,"l":35.99,"c":36.42,"v":77200},{"d":"2022-09-16","o":35.91,"h":36.21,"l":34.86,"c":35.8,"v":334300},{"d":"2022-09-19","o":35.37,"h":35.66,"l":34.39,"c":34.65,"v":47100},{"d":"2022-09-20","o":34.45,"h":35.49,"l":33.71,"c":35.32,"v":70300},{"d":"2022-09-21","o":35.47,"h":36.14,"l":33.4,"c":33.46,"v":47900},{"d":"2022-09-22","o":33.72,"h":33.72,"l":32.25,"c":33.28,"v":46600},{"d":"2022-09-23","o":32.72,"h":32.72,"l":31.08,"c":31.71,"v":61300},{"d":"2022-09-26","o":31.53,"h":32.04,"l":30.86,"c":31.22,"v":55000},{"d":"2022-09-27","o":31.4,"h":32.28,"l":30.53,"c":31.1,"v":55400},{"d":"2022-09-28","o":31.89,"h":32.7,"l":30.96,"c":32.19,"v":65000},{"d":"2022-09-29","o":31.85,"h":33.05,"l":31.09,"c":31.63,"v":105800},{"d":"2022-09-30","o":31.48,"h":33.69,"l":31.48,"c":32.14,"v":103800},{"d":"2022-10-03","o":32.36,"h":32.84,"l":31.67,"c":31.9,"v":42100},{"d":"2022-10-04","o":32.13,"h":33.66,"l":31.68,"c":32.96,"v":63400},{"d":"2022-10-05","o":32.42,"h":32.99,"l":31.97,"c":32.84,"v":33600},{"d":"2022-10-06","o":32.55,"h":33.83,"l":32.33,"c":33.49,"v":44600},{"d":"2022-10-07","o":33.18,"h":33.44,"l":32.09,"c":32.26,"v":47400},{"d":"2022-10-10","o":32.3,"h":32.6,"l":31.94,"c":32.11,"v":25400},{"d":"2022-10-11","o":32.56,"h":33.19,"l":31.21,"c":32.96,"v":56200},{"d":"2022-10-12","o":33.02,"h":33.1,"l":32.3,"c":32.46,"v":36000},{"d":"2022-10-13","o":31.94,"h":33.9,"l":31.81,"c":33.75,"v":60500},{"d":"2022-10-14","o":33.97,"h":34.11,"l":32.9,"c":33.22,"v":33800},{"d":"2022-10-17","o":33.77,"h":34.95,"l":33.72,"c":34.71,"v":39000},{"d":"2022-10-18","o":35.2,"h":35.91,"l":34.5,"c":35.34,"v":47700},{"d":"2022-10-19","o":35.26,"h":35.37,"l":34.79,"c":35.2,"v":63800},{"d":"2022-10-20","o":35.02,"h":35.32,"l":34.33,"c":34.89,"v":38000},{"d":"2022-10-21","o":35.2,"h":36.42,"l":34.87,"c":36.12,"v":44900},{"d":"2022-10-24","o":35.96,"h":37.16,"l":35.96,"c":36.92,"v":25400},{"d":"2022-10-25","o":36.78,"h":37.99,"l":36.57,"c":36.61,"v":48700},{"d":"2022-10-26","o":37.05,"h":38.38,"l":37.05,"c":37.77,"v":44100},{"d":"2022-10-27","o":37.92,"h":38.97,"l":36.29,"c":38.04,"v":36700},{"d":"2022-10-28","o":38.45,"h":39.16,"l":37.74,"c":38.93,"v":55100},{"d":"2022-10-31","o":38.75,"h":39.03,"l":36.77,"c":38.59,"v":63400},{"d":"2022-11-01","o":38.97,"h":39.45,"l":38.38,"c":38.99,"v":35900},{"d":"2022-11-02","o":38.83,"h":39.5,"l":37.99,"c":38.15,"v":39800},{"d":"2022-11-03","o":37.71,"h":38.59,"l":37.3,"c":38.08,"v":42300},{"d":"2022-11-04","o":38.38,"h":38.94,"l":37.9,"c":38.34,"v":30600},{"d":"2022-11-07","o":38.25,"h":39,"l":37.65,"c":38.24,"v":50500},{"d":"2022-11-08","o":38.06,"h":38.58,"l":36.58,"c":38.26,"v":91500},{"d":"2022-11-09","o":39.04,"h":39.46,"l":32.16,"c":34.74,"v":211600},{"d":"2022-11-10","o":35.98,"h":36.76,"l":35.56,"c":36.29,"v":146400},{"d":"2022-11-11","o":36.12,"h":38.22,"l":35.35,"c":37.6,"v":82500},{"d":"2022-11-14","o":37.65,"h":37.74,"l":36.34,"c":36.48,"v":83300},{"d":"2022-11-15","o":36.7,"h":37.27,"l":35.65,"c":36.6,"v":59300},{"d":"2022-11-16","o":37.39,"h":38.41,"l":36.74,"c":37.86,"v":77300},{"d":"2022-11-17","o":37.24,"h":39.75,"l":37.14,"c":39.69,"v":69900},{"d":"2022-11-18","o":40,"h":40.75,"l":39.05,"c":39.56,"v":53500},{"d":"2022-11-21","o":39.59,"h":39.95,"l":37.81,"c":38.58,"v":93400},{"d":"2022-11-22","o":38.68,"h":40.28,"l":38.41,"c":40.17,"v":57800},{"d":"2022-11-23","o":39.67,"h":40.87,"l":39.15,"c":40.19,"v":43000},{"d":"2022-11-25","o":39.95,"h":41.66,"l":39.49,"c":41.66,"v":48900},{"d":"2022-11-28","o":41.46,"h":41.5,"l":39.43,"c":40.01,"v":46500},{"d":"2022-11-29","o":39.77,"h":41.67,"l":39.77,"c":40.66,"v":54400},{"d":"2022-11-30","o":40.84,"h":42.09,"l":40.24,"c":41.95,"v":71300},{"d":"2022-12-01","o":41.8,"h":42.33,"l":37.52,"c":38.85,"v":146500},{"d":"2022-12-02","o":37.79,"h":39.82,"l":37.79,"c":38.83,"v":64000},{"d":"2022-12-05","o":39.23,"h":39.23,"l":37.45,"c":38,"v":68700},{"d":"2022-12-06","o":37.53,"h":37.68,"l":36.36,"c":37.31,"v":38200},{"d":"2022-12-07","o":37.28,"h":38.06,"l":37.1,"c":37.65,"v":79200},{"d":"2022-12-08","o":37.73,"h":40.18,"l":36.8,"c":39.59,"v":88400},{"d":"2022-12-09","o":39.57,"h":39.9,"l":38.13,"c":39.5,"v":55500},{"d":"2022-12-12","o":39.65,"h":40.75,"l":39.07,"c":40,"v":88800},{"d":"2022-12-13","o":41.27,"h":41.82,"l":39.95,"c":40.1,"v":116000},{"d":"2022-12-14","o":40.31,"h":41.33,"l":39.8,"c":40.66,"v":79600},{"d":"2022-12-15","o":40.49,"h":40.9,"l":39.15,"c":39.24,"v":84600},{"d":"2022-12-16","o":38.71,"h":39.52,"l":37.49,"c":38.07,"v":200800},{"d":"2022-12-19","o":38,"h":38.72,"l":37.2,"c":38.11,"v":80100},{"d":"2022-12-20","o":38.27,"h":39.58,"l":37.96,"c":39.27,"v":72900},{"d":"2022-12-21","o":39.75,"h":40.98,"l":39.53,"c":39.68,"v":45000},{"d":"2022-12-22","o":39.42,"h":40.3,"l":39.03,"c":39.57,"v":44100},{"d":"2022-12-23","o":39.54,"h":40,"l":38.82,"c":39.45,"v":43200},{"d":"2022-12-27","o":39.44,"h":39.83,"l":38.42,"c":38.86,"v":49000},{"d":"2022-12-28","o":38.89,"h":39.9,"l":38.89,"c":39.18,"v":24000},{"d":"2022-12-29","o":39,"h":41.68,"l":38.5,"c":40.93,"v":85800},{"d":"2022-12-30","o":40.65,"h":41.56,"l":39.57,"c":40.23,"v":69200},{"d":"2023-01-03","o":40.85,"h":41.29,"l":39.43,"c":40.04,"v":44600},{"d":"2023-01-04","o":40.1,"h":40.4,"l":38.89,"c":39.35,"v":63300},{"d":"2023-01-05","o":39.23,"h":40.57,"l":39,"c":39.83,"v":101000},{"d":"2023-01-06","o":40.47,"h":44.86,"l":40.1,"c":43.92,"v":226200},{"d":"2023-01-09","o":43.92,"h":44,"l":41.12,"c":42.25,"v":80700},{"d":"2023-01-10","o":41.92,"h":42.42,"l":40.87,"c":42.26,"v":78900},{"d":"2023-01-11","o":42.25,"h":42.95,"l":40.79,"c":41.21,"v":70800},{"d":"2023-01-12","o":41.1,"h":43.08,"l":41.1,"c":43,"v":83800},{"d":"2023-01-13","o":42.35,"h":44.22,"l":42.35,"c":43.95,"v":77700},{"d":"2023-01-17","o":43.93,"h":43.93,"l":41.84,"c":41.85,"v":48400},{"d":"2023-01-18","o":42.35,"h":42.95,"l":41.22,"c":41.64,"v":62700},{"d":"2023-01-19","o":41.42,"h":41.72,"l":40.97,"c":41.63,"v":67400},{"d":"2023-01-20","o":42.14,"h":42.16,"l":41.35,"c":42.02,"v":72500},{"d":"2023-01-23","o":41.92,"h":43.34,"l":40.96,"c":42.98,"v":67800},{"d":"2023-01-24","o":41.89,"h":43.89,"l":41.89,"c":43.53,"v":30100},{"d":"2023-01-25","o":43.3,"h":43.74,"l":42.74,"c":43.6,"v":19600},{"d":"2023-01-26","o":43.81,"h":44.32,"l":42.98,"c":43.53,"v":39500},{"d":"2023-01-27","o":43.13,"h":43.79,"l":42.8,"c":43.61,"v":32800},{"d":"2023-01-30","o":43.47,"h":43.95,"l":42.09,"c":42.75,"v":44300},{"d":"2023-01-31","o":42.77,"h":44.74,"l":42.77,"c":44.73,"v":73000},{"d":"2023-02-01","o":44.92,"h":45.5,"l":43.39,"c":44.31,"v":68200},{"d":"2023-02-02","o":44.22,"h":45.35,"l":44,"c":45.21,"v":54700},{"d":"2023-02-03","o":44.82,"h":45.5,"l":44.09,"c":44.67,"v":70500},{"d":"2023-02-06","o":44.68,"h":45.09,"l":44,"c":45.08,"v":57300},{"d":"2023-02-07","o":44.81,"h":45.99,"l":44.27,"c":45.72,"v":52000},{"d":"2023-02-08","o":45.42,"h":45.65,"l":44.65,"c":44.85,"v":53800},{"d":"2023-02-09","o":44.96,"h":45.09,"l":44.24,"c":44.53,"v":43200},{"d":"2023-02-10","o":44.22,"h":45.16,"l":44.12,"c":45,"v":30200},{"d":"2023-02-13","o":44.95,"h":45.63,"l":44.6,"c":45.08,"v":45600},{"d":"2023-02-14","o":44.97,"h":45.63,"l":44.72,"c":45,"v":48800},{"d":"2023-02-15","o":44.81,"h":45.33,"l":44.25,"c":45.04,"v":44900},{"d":"2023-02-16","o":44.54,"h":44.79,"l":42.58,"c":42.82,"v":65100},{"d":"2023-02-17","o":43.04,"h":43.74,"l":42.67,"c":43.08,"v":37500},{"d":"2023-02-21","o":43.08,"h":43.08,"l":40.04,"c":40.22,"v":67700},{"d":"2023-02-22","o":40.2,"h":41.85,"l":40,"c":41.01,"v":68600},{"d":"2023-02-23","o":41.46,"h":41.89,"l":40.71,"c":41.22,"v":64800},{"d":"2023-02-24","o":40.71,"h":41.35,"l":40.08,"c":41.13,"v":54900},{"d":"2023-02-27","o":41.39,"h":42.7,"l":41.23,"c":41.83,"v":44300},{"d":"2023-02-28","o":41.54,"h":42.21,"l":41.25,"c":41.84,"v":64000},{"d":"2023-03-01","o":43.18,"h":44.02,"l":42.5,"c":43.82,"v":47300},{"d":"2023-03-02","o":44.16,"h":44.79,"l":43.51,"c":44.4,"v":47800},{"d":"2023-03-03","o":44.6,"h":45.7,"l":44.31,"c":45.46,"v":61300},{"d":"2023-03-06","o":45.52,"h":45.7,"l":43.76,"c":44.43,"v":66300},{"d":"2023-03-07","o":44.51,"h":44.81,"l":43.11,"c":44.23,"v":109800},{"d":"2023-03-08","o":44.21,"h":44.73,"l":42.69,"c":43.13,"v":125700},{"d":"2023-03-09","o":43.58,"h":44.01,"l":42.61,"c":43.17,"v":182700},{"d":"2023-03-10","o":43.07,"h":43.13,"l":38.58,"c":40.86,"v":125500},{"d":"2023-03-13","o":40.84,"h":41.6,"l":40.3,"c":41.01,"v":89400},{"d":"2023-03-14","o":41.94,"h":41.94,"l":39.31,"c":40.54,"v":178800},{"d":"2023-03-15","o":39.64,"h":40.18,"l":38.22,"c":40.01,"v":77200},{"d":"2023-03-16","o":39.48,"h":40.23,"l":38.89,"c":39.75,"v":49900},{"d":"2023-03-17","o":39.36,"h":39.85,"l":39.03,"c":39.35,"v":140800},{"d":"2023-03-20","o":39.65,"h":40.05,"l":39.2,"c":39.35,"v":47400},{"d":"2023-03-21","o":39.99,"h":40.63,"l":39.61,"c":39.85,"v":78300},{"d":"2023-03-22","o":39.8,"h":40.02,"l":38.51,"c":38.76,"v":50000},{"d":"2023-03-23","o":38.76,"h":39.48,"l":37.52,"c":37.82,"v":64300},{"d":"2023-03-24","o":37.49,"h":37.88,"l":36.54,"c":37.61,"v":60300},{"d":"2023-03-27","o":38.09,"h":39.34,"l":38.09,"c":38.38,"v":69200},{"d":"2023-03-28","o":38.5,"h":39.98,"l":37.27,"c":38.62,"v":74000},{"d":"2023-03-29","o":38.97,"h":39.43,"l":38.29,"c":39.33,"v":58700},{"d":"2023-03-30","o":39.66,"h":39.8,"l":38.81,"c":39.53,"v":63500},{"d":"2023-03-31","o":39.83,"h":40.1,"l":39.05,"c":39.72,"v":78500},{"d":"2023-04-03","o":39.37,"h":40.15,"l":38.33,"c":38.82,"v":89500},{"d":"2023-04-04","o":39.2,"h":39.26,"l":37.27,"c":37.72,"v":61200},{"d":"2023-04-05","o":37.65,"h":38.57,"l":37.11,"c":38.38,"v":35700},{"d":"2023-04-06","o":38.34,"h":38.47,"l":38,"c":38.16,"v":24700},{"d":"2023-04-10","o":38.01,"h":38.86,"l":37.91,"c":38.5,"v":38900},{"d":"2023-04-11","o":38.3,"h":39.2,"l":38.26,"c":38.63,"v":30700},{"d":"2023-04-12","o":39,"h":39.3,"l":37.59,"c":37.98,"v":39200},{"d":"2023-04-13","o":38.23,"h":39.19,"l":37.7,"c":38.94,"v":42500},{"d":"2023-04-14","o":39.01,"h":39.3,"l":38,"c":38.42,"v":57600},{"d":"2023-04-17","o":38.78,"h":38.86,"l":37.85,"c":38.7,"v":76500},{"d":"2023-04-18","o":38.96,"h":39.08,"l":37.74,"c":37.99,"v":63400},{"d":"2023-04-19","o":37.9,"h":39.52,"l":37.6,"c":39.26,"v":48900},{"d":"2023-04-20","o":38.99,"h":40.03,"l":38.69,"c":39.6,"v":39400},{"d":"2023-04-21","o":39.63,"h":40.18,"l":39.23,"c":39.52,"v":78800},{"d":"2023-04-24","o":40.53,"h":40.67,"l":38.6,"c":38.71,"v":29100},{"d":"2023-04-25","o":38.35,"h":38.85,"l":37.02,"c":37.58,"v":36100},{"d":"2023-04-26","o":37.32,"h":37.76,"l":36.99,"c":37.61,"v":44800},{"d":"2023-04-27","o":37.67,"h":38.02,"l":37.06,"c":37.29,"v":30300},{"d":"2023-04-28","o":37.12,"h":38.3,"l":37.06,"c":37.72,"v":43900},{"d":"2023-05-01","o":37.74,"h":38.79,"l":37.4,"c":38.12,"v":33300},{"d":"2023-05-02","o":37.86,"h":38.69,"l":37.62,"c":37.99,"v":58800},{"d":"2023-05-03","o":38.03,"h":38.62,"l":37.75,"c":38.32,"v":41400},{"d":"2023-05-04","o":38.02,"h":38.29,"l":37.64,"c":38.04,"v":35800},{"d":"2023-05-05","o":38.34,"h":39.48,"l":37.87,"c":39.14,"v":51000},{"d":"2023-05-08","o":48.47,"h":52.23,"l":42.4,"c":42.58,"v":405700},{"d":"2023-05-09","o":43.83,"h":46.07,"l":42.96,"c":44.41,"v":159200},{"d":"2023-05-10","o":44.41,"h":45,"l":42.71,"c":43.78,"v":128900},{"d":"2023-05-11","o":43.65,"h":44.64,"l":43.43,"c":43.95,"v":53300},{"d":"2023-05-12","o":40.61,"h":41.98,"l":38.91,"c":41.67,"v":1192000},{"d":"2023-05-15","o":41.92,"h":43.28,"l":40,"c":40.88,"v":235700},{"d":"2023-05-16","o":40.55,"h":44.94,"l":40.55,"c":44.28,"v":240500},{"d":"2023-05-17","o":44.54,"h":45.18,"l":43.32,"c":44.5,"v":206500},{"d":"2023-05-18","o":44.54,"h":46.49,"l":44.07,"c":46.41,"v":153500},{"d":"2023-05-19","o":45.97,"h":46.96,"l":45.5,"c":45.97,"v":117500},{"d":"2023-05-22","o":46.06,"h":46.5,"l":45.02,"c":46.29,"v":114600},{"d":"2023-05-23","o":46.29,"h":46.86,"l":45.96,"c":46.68,"v":216300},{"d":"2023-05-24","o":46.27,"h":46.94,"l":45.61,"c":46.66,"v":164600},{"d":"2023-05-25","o":46.63,"h":46.63,"l":45.22,"c":46.15,"v":102500},{"d":"2023-05-26","o":46.08,"h":46.95,"l":45.93,"c":46.15,"v":74600},{"d":"2023-05-30","o":46.2,"h":46.7,"l":44.88,"c":44.95,"v":63800},{"d":"2023-05-31","o":44.81,"h":45.7,"l":44.27,"c":45.14,"v":90000},{"d":"2023-06-01","o":45.06,"h":46.69,"l":44.66,"c":46.42,"v":148600},{"d":"2023-06-02","o":46.79,"h":48.04,"l":46.13,"c":48,"v":165700},{"d":"2023-06-05","o":47.74,"h":48.95,"l":47.44,"c":48.4,"v":121400},{"d":"2023-06-06","o":48.52,"h":49.32,"l":48.52,"c":48.95,"v":147000},{"d":"2023-06-07","o":49.2,"h":49.87,"l":48.65,"c":49.4,"v":121300},{"d":"2023-06-08","o":49.21,"h":49.88,"l":48.96,"c":49.86,"v":68000},{"d":"2023-06-09","o":49.69,"h":49.99,"l":49.21,"c":49.49,"v":52400},{"d":"2023-06-12","o":49.75,"h":50.28,"l":49.32,"c":49.65,"v":94700},{"d":"2023-06-13","o":49.57,"h":50.65,"l":49.51,"c":49.67,"v":92500},{"d":"2023-06-14","o":49.8,"h":49.84,"l":49.1,"c":49.67,"v":101700},{"d":"2023-06-15","o":49.5,"h":51.25,"l":49.47,"c":50.71,"v":133500},{"d":"2023-06-16","o":51.17,"h":52,"l":50.7,"c":51.35,"v":535200},{"d":"2023-06-20","o":51.13,"h":52.8,"l":50.63,"c":52.67,"v":163300},{"d":"2023-06-21","o":52.56,"h":52.67,"l":51,"c":52.12,"v":103300},{"d":"2023-06-22","o":51.84,"h":51.84,"l":50.81,"c":51.54,"v":148600},{"d":"2023-06-23","o":51.1,"h":52.08,"l":50.94,"c":51.73,"v":510000},{"d":"2023-06-26","o":51.42,"h":53.5,"l":51.33,"c":53.17,"v":163400},{"d":"2023-06-27","o":53.5,"h":53.85,"l":52.43,"c":53.35,"v":104900},{"d":"2023-06-28","o":53.32,"h":53.86,"l":52.74,"c":53.15,"v":105500},{"d":"2023-06-29","o":53.08,"h":54,"l":52.87,"c":53.51,"v":64500},{"d":"2023-06-30","o":53.84,"h":54.62,"l":53.4,"c":53.83,"v":127400},{"d":"2023-07-03","o":53.52,"h":54.3,"l":52.76,"c":54.02,"v":103600},{"d":"2023-07-05","o":53.91,"h":54.37,"l":53.26,"c":53.46,"v":69600},{"d":"2023-07-06","o":53.23,"h":53.57,"l":52.23,"c":53.5,"v":83200},{"d":"2023-07-07","o":53.41,"h":53.93,"l":51.98,"c":52.03,"v":106800},{"d":"2023-07-10","o":52.01,"h":52.19,"l":50.65,"c":51.13,"v":124800},{"d":"2023-07-11","o":51.14,"h":51.53,"l":50.37,"c":51.3,"v":114000},{"d":"2023-07-12","o":51.61,"h":51.88,"l":51.06,"c":51.12,"v":61800},{"d":"2023-07-13","o":51.24,"h":51.34,"l":50.47,"c":50.55,"v":55500},{"d":"2023-07-14","o":50.52,"h":50.87,"l":49.98,"c":50.28,"v":92600},{"d":"2023-07-17","o":50.35,"h":51.75,"l":49.77,"c":51.34,"v":102400},{"d":"2023-07-18","o":51.62,"h":52.51,"l":51.45,"c":51.89,"v":80200},{"d":"2023-07-19","o":51.76,"h":52.28,"l":50.95,"c":51.5,"v":69300},{"d":"2023-07-20","o":51.49,"h":52.08,"l":51,"c":51.68,"v":68500},{"d":"2023-07-21","o":52.1,"h":53.5,"l":52.1,"c":52.19,"v":82400},{"d":"2023-07-24","o":52.41,"h":53.6,"l":52.41,"c":52.79,"v":77400},{"d":"2023-07-25","o":52.81,"h":53.26,"l":52.53,"c":52.76,"v":78800},{"d":"2023-07-26","o":52.68,"h":52.94,"l":51.89,"c":52.19,"v":59700},{"d":"2023-07-27","o":52.57,"h":52.67,"l":51.27,"c":51.54,"v":55500},{"d":"2023-07-28","o":51.79,"h":52.66,"l":51.75,"c":52.36,"v":49500},{"d":"2023-07-31","o":52.59,"h":53.51,"l":52.02,"c":52.55,"v":65500},{"d":"2023-08-01","o":52.33,"h":52.58,"l":50.52,"c":50.78,"v":104000},{"d":"2023-08-02","o":50.45,"h":51.43,"l":50.13,"c":51.13,"v":67900},{"d":"2023-08-03","o":51.1,"h":52.98,"l":50.87,"c":52.18,"v":90500},{"d":"2023-08-04","o":52.45,"h":53.83,"l":52.09,"c":53.77,"v":80300},{"d":"2023-08-07","o":53.57,"h":54.65,"l":52.79,"c":53.77,"v":73800},{"d":"2023-08-08","o":53.59,"h":56.47,"l":53.28,"c":55.93,"v":148500},{"d":"2023-08-09","o":61.05,"h":63.1,"l":58,"c":61.08,"v":346400},{"d":"2023-08-10","o":61.83,"h":62.5,"l":58.39,"c":60.62,"v":132100},{"d":"2023-08-11","o":60.57,"h":62.92,"l":57.75,"c":62.65,"v":295400},{"d":"2023-08-14","o":62.58,"h":62.58,"l":60.12,"c":61.1,"v":175700},{"d":"2023-08-15","o":60.98,"h":62.61,"l":60.25,"c":61.89,"v":165400},{"d":"2023-08-16","o":61.61,"h":61.77,"l":59.29,"c":59.4,"v":464400},{"d":"2023-08-17","o":59.31,"h":62.26,"l":59.31,"c":59.94,"v":359200},{"d":"2023-08-18","o":59.62,"h":60.03,"l":58.35,"c":59.69,"v":281300},{"d":"2023-08-21","o":58.9,"h":62,"l":58.9,"c":61.21,"v":480400},{"d":"2023-08-22","o":61.59,"h":62.87,"l":61.03,"c":62.5,"v":188700},{"d":"2023-08-23","o":62.86,"h":64.09,"l":62.17,"c":63.8,"v":254200},{"d":"2023-08-24","o":63.84,"h":64.56,"l":62.74,"c":63.35,"v":144000},{"d":"2023-08-25","o":63.5,"h":64.1,"l":62.65,"c":63.81,"v":120000},{"d":"2023-08-28","o":64.26,"h":64.85,"l":62.57,"c":62.75,"v":168000},{"d":"2023-08-29","o":62.72,"h":63.92,"l":62.5,"c":63.55,"v":397600},{"d":"2023-08-30","o":63.5,"h":64.73,"l":63.08,"c":64.61,"v":244200},{"d":"2023-08-31","o":64.56,"h":64.81,"l":63.5,"c":64.39,"v":246600},{"d":"2023-09-01","o":64.5,"h":65.89,"l":64.1,"c":64.58,"v":190100},{"d":"2023-09-05","o":64.57,"h":64.84,"l":62.53,"c":62.82,"v":173900},{"d":"2023-09-06","o":63,"h":63.74,"l":61.38,"c":61.89,"v":107600},{"d":"2023-09-07","o":62.04,"h":62.87,"l":61.32,"c":62.69,"v":203800},{"d":"2023-09-08","o":62.86,"h":63.73,"l":61.8,"c":61.94,"v":122200},{"d":"2023-09-11","o":62.06,"h":62.54,"l":61.56,"c":62.14,"v":126500},{"d":"2023-09-12","o":62.93,"h":63.58,"l":61.45,"c":61.91,"v":137600},{"d":"2023-09-13","o":61.97,"h":63.33,"l":61.91,"c":62.82,"v":138500},{"d":"2023-09-14","o":62.88,"h":65.18,"l":62.88,"c":63.61,"v":188300},{"d":"2023-09-15","o":63.5,"h":64.21,"l":61.98,"c":62.39,"v":778100},{"d":"2023-09-18","o":62.23,"h":62.99,"l":61.23,"c":61.43,"v":118600},{"d":"2023-09-19","o":61.69,"h":62.25,"l":60.55,"c":61.08,"v":129800},{"d":"2023-09-20","o":61.42,"h":61.7,"l":60.44,"c":60.53,"v":82900},{"d":"2023-09-21","o":60.46,"h":60.53,"l":58.92,"c":59.33,"v":151300},{"d":"2023-09-22","o":59.4,"h":59.76,"l":58.35,"c":58.52,"v":106600},{"d":"2023-09-25","o":58.71,"h":58.91,"l":57.54,"c":58.19,"v":98500},{"d":"2023-09-26","o":58.05,"h":58.87,"l":57.6,"c":58.59,"v":95700},{"d":"2023-09-27","o":58.72,"h":60.6,"l":58.72,"c":60.23,"v":93400},{"d":"2023-09-28","o":60.1,"h":60.67,"l":58.74,"c":58.89,"v":103900},{"d":"2023-09-29","o":59.06,"h":59.28,"l":57.95,"c":58.06,"v":149400},{"d":"2023-10-02","o":57.66,"h":57.66,"l":55.9,"c":56.87,"v":230400},{"d":"2023-10-03","o":56.57,"h":56.97,"l":55.55,"c":56.5,"v":81000},{"d":"2023-10-04","o":56.4,"h":58.14,"l":56.28,"c":57.49,"v":92500},{"d":"2023-10-05","o":57.57,"h":59.01,"l":57.57,"c":58.63,"v":103100},{"d":"2023-10-06","o":58.51,"h":59.49,"l":57.68,"c":58.39,"v":104400},{"d":"2023-10-09","o":58.53,"h":59.5,"l":58,"c":58.07,"v":94400},{"d":"2023-10-10","o":58,"h":59.14,"l":58,"c":59.14,"v":205400},{"d":"2023-10-11","o":59.12,"h":60.26,"l":58.83,"c":60.23,"v":115700},{"d":"2023-10-12","o":59.88,"h":60.67,"l":57.29,"c":57.94,"v":154100},{"d":"2023-10-13","o":58,"h":58.93,"l":57.2,"c":57.66,"v":193400},{"d":"2023-10-16","o":57.75,"h":58.98,"l":57.75,"c":58.58,"v":145900},{"d":"2023-10-17","o":58.39,"h":59.59,"l":58.03,"c":58.36,"v":144100},{"d":"2023-10-18","o":57.78,"h":58.52,"l":57.04,"c":57.39,"v":115400},{"d":"2023-10-19","o":57.21,"h":59,"l":56.5,"c":57.31,"v":170600},{"d":"2023-10-20","o":57.64,"h":58.82,"l":57.2,"c":57.44,"v":100900},{"d":"2023-10-23","o":57.11,"h":57.89,"l":56.61,"c":56.86,"v":127900},{"d":"2023-10-24","o":57.03,"h":58.32,"l":56.53,"c":58.08,"v":75900},{"d":"2023-10-25","o":57.74,"h":59.12,"l":57.55,"c":58.99,"v":95500},{"d":"2023-10-26","o":58.99,"h":61.59,"l":58.99,"c":60.48,"v":278700},{"d":"2023-10-27","o":60.28,"h":60.28,"l":58.4,"c":58.88,"v":177500},{"d":"2023-10-30","o":59.52,"h":60.5,"l":58.73,"c":60.5,"v":83600},{"d":"2023-10-31","o":60.43,"h":62.12,"l":59.9,"c":61.74,"v":108600},{"d":"2023-11-01","o":61.51,"h":62.51,"l":60.95,"c":61.66,"v":109800},{"d":"2023-11-02","o":62.06,"h":63.15,"l":61.54,"c":62.56,"v":126800},{"d":"2023-11-03","o":63.33,"h":65.5,"l":62.81,"c":65.43,"v":201600},{"d":"2023-11-06","o":65.82,"h":65.82,"l":62.74,"c":62.95,"v":129800},{"d":"2023-11-07","o":62.95,"h":64.25,"l":62.88,"c":63.64,"v":133500},{"d":"2023-11-08","o":60.99,"h":60.99,"l":52.08,"c":54.32,"v":962200},{"d":"2023-11-09","o":54.97,"h":55.1,"l":51.33,"c":52.25,"v":269800},{"d":"2023-11-10","o":52.28,"h":53.4,"l":51.09,"c":52.16,"v":237300},{"d":"2023-11-13","o":52.03,"h":52.74,"l":51.3,"c":51.65,"v":182100},{"d":"2023-11-14","o":52.73,"h":54.09,"l":51.77,"c":53.22,"v":277600},{"d":"2023-11-15","o":52.96,"h":54.29,"l":52.25,"c":52.3,"v":154400},{"d":"2023-11-16","o":52.17,"h":52.72,"l":51.13,"c":51.25,"v":97700},{"d":"2023-11-17","o":51.43,"h":52.02,"l":50.57,"c":51.39,"v":167200},{"d":"2023-11-20","o":51.36,"h":52.22,"l":51,"c":51.3,"v":211900},{"d":"2023-11-21","o":51.32,"h":52.14,"l":50.77,"c":51.81,"v":131000},{"d":"2023-11-22","o":52.3,"h":53.5,"l":51.01,"c":51.71,"v":140900},{"d":"2023-11-24","o":51.66,"h":52.41,"l":51.46,"c":51.85,"v":79500},{"d":"2023-11-27","o":51.66,"h":52.27,"l":51.09,"c":51.09,"v":232600},{"d":"2023-11-28","o":51.07,"h":51.5,"l":49.72,"c":50.32,"v":142400},{"d":"2023-11-29","o":50.53,"h":51.22,"l":49.2,"c":49.27,"v":80000},{"d":"2023-11-30","o":49.48,"h":50.38,"l":49.25,"c":49.81,"v":208800},{"d":"2023-12-01","o":49.61,"h":51.09,"l":49.61,"c":50.57,"v":160800},{"d":"2023-12-04","o":50.41,"h":51.5,"l":49.9,"c":50.07,"v":188500},{"d":"2023-12-05","o":50.11,"h":50.26,"l":49.08,"c":49.96,"v":153800},{"d":"2023-12-06","o":50.18,"h":50.51,"l":48.39,"c":48.72,"v":133000},{"d":"2023-12-07","o":48.84,"h":49.4,"l":48.42,"c":48.73,"v":129600},{"d":"2023-12-08","o":48.47,"h":49.13,"l":48.2,"c":48.94,"v":205200},{"d":"2023-12-11","o":49.21,"h":50.65,"l":48.56,"c":50.3,"v":134700},{"d":"2023-12-12","o":50.27,"h":51.65,"l":49.28,"c":51.6,"v":126400},{"d":"2023-12-13","o":51.89,"h":52.7,"l":51.24,"c":52.59,"v":233200},{"d":"2023-12-14","o":53.12,"h":53.99,"l":51.95,"c":52.9,"v":209200},{"d":"2023-12-15","o":52.9,"h":53.2,"l":51.79,"c":52.91,"v":577000},{"d":"2023-12-18","o":52.88,"h":53.31,"l":51.88,"c":52.45,"v":150400},{"d":"2023-12-19","o":52.79,"h":53.5,"l":52.42,"c":52.74,"v":238400},{"d":"2023-12-20","o":52.52,"h":52.78,"l":52.09,"c":52.33,"v":198800},{"d":"2023-12-21","o":52.86,"h":53.5,"l":52.47,"c":53.13,"v":104500},{"d":"2023-12-22","o":53.12,"h":53.76,"l":52,"c":53.43,"v":201800},{"d":"2023-12-26","o":53.95,"h":55.39,"l":53.45,"c":55.31,"v":111100},{"d":"2023-12-27","o":55.37,"h":55.59,"l":54.54,"c":55.12,"v":106400},{"d":"2023-12-28","o":55.2,"h":55.52,"l":54.67,"c":54.82,"v":54000},{"d":"2023-12-29","o":54.69,"h":55.52,"l":54.28,"c":55.14,"v":241400},{"d":"2024-01-02","o":54.81,"h":57.25,"l":54.35,"c":57.19,"v":163100},{"d":"2024-01-03","o":56.7,"h":57.34,"l":55.01,"c":56.18,"v":221200},{"d":"2024-01-04","o":56.39,"h":56.99,"l":55.52,"c":56.13,"v":159600},{"d":"2024-01-05","o":55.59,"h":57.44,"l":55.16,"c":56.77,"v":143000},{"d":"2024-01-08","o":56.5,"h":56.91,"l":56,"c":56.82,"v":81900},{"d":"2024-01-09","o":56.56,"h":56.81,"l":55.38,"c":55.77,"v":142700},{"d":"2024-01-10","o":55.77,"h":56.89,"l":55.21,"c":56.6,"v":100000},{"d":"2024-01-11","o":56.13,"h":56.9,"l":54.99,"c":55.79,"v":101400},{"d":"2024-01-12","o":56.43,"h":57.23,"l":55.81,"c":56.74,"v":68900},{"d":"2024-01-16","o":56.71,"h":56.71,"l":53.47,"c":55.41,"v":86000},{"d":"2024-01-17","o":54.75,"h":55.61,"l":54.59,"c":55.6,"v":111700},{"d":"2024-01-18","o":55.3,"h":55.85,"l":54.7,"c":55.59,"v":81700},{"d":"2024-01-19","o":55.79,"h":55.92,"l":55.02,"c":55.41,"v":67400},{"d":"2024-01-22","o":55.73,"h":56.26,"l":55.55,"c":56.17,"v":79100},{"d":"2024-01-23","o":56.21,"h":57.15,"l":55.73,"c":56.62,"v":104800},{"d":"2024-01-24","o":56.85,"h":56.85,"l":55.18,"c":55.2,"v":81900},{"d":"2024-01-25","o":55.87,"h":56.53,"l":53.9,"c":54.3,"v":90300},{"d":"2024-01-26","o":54.85,"h":54.88,"l":53.99,"c":54.64,"v":74700},{"d":"2024-01-29","o":54.39,"h":55.18,"l":53.69,"c":55.02,"v":96100},{"d":"2024-01-30","o":54.95,"h":54.95,"l":53.7,"c":54.2,"v":114100},{"d":"2024-01-31","o":54.53,"h":56.82,"l":54.5,"c":55.82,"v":90200},{"d":"2024-02-01","o":55.67,"h":56.51,"l":54.39,"c":56.51,"v":123800},{"d":"2024-02-02","o":55.79,"h":55.87,"l":54.84,"c":55.42,"v":83700},{"d":"2024-02-05","o":55.08,"h":56.33,"l":55.02,"c":56.04,"v":105500},{"d":"2024-02-06","o":55.7,"h":57.25,"l":55.47,"c":56.87,"v":60300},{"d":"2024-02-07","o":56.68,"h":56.7,"l":55.89,"c":56.03,"v":47900},{"d":"2024-02-08","o":55.99,"h":56.54,"l":55.23,"c":55.91,"v":54100},{"d":"2024-02-09","o":56.11,"h":56.51,"l":55.43,"c":56.51,"v":59500},{"d":"2024-02-12","o":56.36,"h":57.26,"l":56.11,"c":57.03,"v":63000},{"d":"2024-02-13","o":56.04,"h":57.2,"l":54.62,"c":55.02,"v":80200},{"d":"2024-02-14","o":55.43,"h":56.69,"l":55.4,"c":56.1,"v":59700},{"d":"2024-02-15","o":56.32,"h":57.57,"l":56.32,"c":57.55,"v":85000},{"d":"2024-02-16","o":57.98,"h":59.72,"l":57.63,"c":59.72,"v":79800},{"d":"2024-02-20","o":59.63,"h":60.32,"l":57.97,"c":58.37,"v":92200},{"d":"2024-02-21","o":58.42,"h":58.42,"l":57.29,"c":57.63,"v":76100},{"d":"2024-02-22","o":57.39,"h":58.59,"l":57.05,"c":58.15,"v":78000},{"d":"2024-02-23","o":58.1,"h":59.25,"l":57.58,"c":59.13,"v":73700},{"d":"2024-02-26","o":59.13,"h":61.48,"l":59.13,"c":60.25,"v":144000},{"d":"2024-02-27","o":60.13,"h":60.81,"l":59.56,"c":59.94,"v":102200},{"d":"2024-02-28","o":59.61,"h":60.82,"l":58.96,"c":60.28,"v":114900},{"d":"2024-02-29","o":64.5,"h":70.5,"l":63.67,"c":67.67,"v":804700},{"d":"2024-03-01","o":68.24,"h":69.21,"l":65.79,"c":67.17,"v":226800},{"d":"2024-03-04","o":67,"h":67.75,"l":64.98,"c":66.42,"v":215400},{"d":"2024-03-05","o":66.59,"h":66.78,"l":64.45,"c":65.34,"v":132300},{"d":"2024-03-06","o":66.04,"h":66.25,"l":64.71,"c":65.81,"v":160800},{"d":"2024-03-07","o":66.57,"h":67.13,"l":65.53,"c":66.71,"v":195300},{"d":"2024-03-08","o":67.18,"h":67.91,"l":66.42,"c":67.42,"v":176900},{"d":"2024-03-11","o":66.21,"h":66.76,"l":65.08,"c":66.13,"v":268300},{"d":"2024-03-12","o":65.75,"h":67.35,"l":65.5,"c":66.54,"v":228200},{"d":"2024-03-13","o":66.54,"h":67.98,"l":65.68,"c":66.23,"v":178700},{"d":"2024-03-14","o":65.92,"h":66.79,"l":65.5,"c":66.05,"v":107400},{"d":"2024-03-15","o":65.89,"h":67.34,"l":65.5,"c":66,"v":332100},{"d":"2024-03-18","o":66.04,"h":67.89,"l":65.82,"c":67.62,"v":209000},{"d":"2024-03-19","o":67.15,"h":68.67,"l":67.14,"c":67.87,"v":212200},{"d":"2024-03-20","o":67.58,"h":68.93,"l":67.58,"c":68.16,"v":112700},{"d":"2024-03-21","o":68.58,"h":69.46,"l":68.33,"c":69.32,"v":188300},{"d":"2024-03-22","o":69.93,"h":70.46,"l":69.36,"c":69.58,"v":145900},{"d":"2024-03-25","o":70.81,"h":70.81,"l":69,"c":69.6,"v":117900},{"d":"2024-03-26","o":69.63,"h":70.21,"l":69.1,"c":69.55,"v":90400},{"d":"2024-03-27","o":69.85,"h":70.31,"l":69.49,"c":69.69,"v":110800},{"d":"2024-03-28","o":69.69,"h":70.05,"l":69,"c":69.13,"v":252200},{"d":"2024-04-01","o":69.02,"h":69.02,"l":66.5,"c":67.87,"v":203900},{"d":"2024-04-02","o":67.48,"h":67.48,"l":66.47,"c":66.72,"v":173600},{"d":"2024-04-03","o":66.59,"h":67.35,"l":66.47,"c":67.24,"v":177300},{"d":"2024-04-04","o":67.68,"h":68.32,"l":66.94,"c":67.94,"v":160100},{"d":"2024-04-05","o":68,"h":68.4,"l":67.31,"c":67.65,"v":203200},{"d":"2024-04-08","o":68.39,"h":68.39,"l":67.15,"c":67.59,"v":117700},{"d":"2024-04-09","o":67.37,"h":67.6,"l":66.75,"c":67.05,"v":152800},{"d":"2024-04-10","o":66.1,"h":67.1,"l":65.52,"c":66.96,"v":171000},{"d":"2024-04-11","o":67.42,"h":68.12,"l":66.64,"c":68.11,"v":136600},{"d":"2024-04-12","o":67.79,"h":68.17,"l":66.41,"c":66.88,"v":95000},{"d":"2024-04-15","o":66.83,"h":67.31,"l":65.65,"c":66.3,"v":111900},{"d":"2024-04-16","o":66.1,"h":66.58,"l":65.52,"c":65.56,"v":99000},{"d":"2024-04-17","o":65.56,"h":66.06,"l":65.02,"c":65.48,"v":123200},{"d":"2024-04-18","o":65.3,"h":65.97,"l":64.43,"c":64.58,"v":184200},{"d":"2024-04-19","o":64.2,"h":65.78,"l":64.2,"c":65.48,"v":207300},{"d":"2024-04-22","o":65.98,"h":66.37,"l":65.18,"c":65.62,"v":95300},{"d":"2024-04-23","o":65.9,"h":66.9,"l":65.51,"c":66.14,"v":85900},{"d":"2024-04-24","o":66.03,"h":66.19,"l":65.15,"c":65.43,"v":83400},{"d":"2024-04-25","o":65.05,"h":65.28,"l":64.29,"c":64.95,"v":82900},{"d":"2024-04-26","o":64.83,"h":65.6,"l":64.68,"c":65.36,"v":67200},{"d":"2024-04-29","o":65.34,"h":65.75,"l":65.01,"c":65.5,"v":75500},{"d":"2024-04-30","o":65.48,"h":66.5,"l":64.92,"c":66,"v":114000},{"d":"2024-05-01","o":65.91,"h":67.3,"l":65.68,"c":66.52,"v":124800},{"d":"2024-05-02","o":66.96,"h":67.87,"l":66.78,"c":67.11,"v":126700},{"d":"2024-05-03","o":67.72,"h":67.93,"l":66.65,"c":67.25,"v":108700},{"d":"2024-05-06","o":67.39,"h":67.9,"l":67.03,"c":67.36,"v":116800},{"d":"2024-05-07","o":67.42,"h":67.74,"l":66.7,"c":66.72,"v":149600},{"d":"2024-05-08","o":66.61,"h":67.38,"l":65.28,"c":65.62,"v":161300},{"d":"2024-05-09","o":65.94,"h":66.71,"l":65.5,"c":65.88,"v":187700},{"d":"2024-05-10","o":70,"h":70,"l":64.05,"c":68.05,"v":305700},{"d":"2024-05-13","o":67.69,"h":69.6,"l":67.24,"c":67.34,"v":140100},{"d":"2024-05-14","o":67.5,"h":67.97,"l":65.43,"c":66.03,"v":155500},{"d":"2024-05-15","o":66.13,"h":66.57,"l":64.6,"c":64.82,"v":150900},{"d":"2024-05-16","o":64.9,"h":64.9,"l":63.23,"c":63.77,"v":132100},{"d":"2024-05-17","o":63.86,"h":64.51,"l":61.28,"c":61.43,"v":153400},{"d":"2024-05-20","o":61.5,"h":62.48,"l":61.32,"c":61.73,"v":140900},{"d":"2024-05-21","o":61.61,"h":62.46,"l":61.14,"c":61.71,"v":89200},{"d":"2024-05-22","o":61.6,"h":62.7,"l":61.37,"c":61.66,"v":98600},{"d":"2024-05-23","o":61.61,"h":61.78,"l":59.44,"c":60.36,"v":116100},{"d":"2024-05-24","o":60.18,"h":61.89,"l":60.03,"c":61.32,"v":93900},{"d":"2024-05-28","o":61.72,"h":63.5,"l":61.67,"c":63.23,"v":158200},{"d":"2024-05-29","o":62.58,"h":63.7,"l":61.74,"c":63.08,"v":154100},{"d":"2024-05-30","o":63.46,"h":64.11,"l":62.79,"c":63.46,"v":70200},{"d":"2024-05-31","o":63.62,"h":64.96,"l":63.11,"c":64.9,"v":175100},{"d":"2024-06-03","o":64.91,"h":65.49,"l":63.29,"c":63.44,"v":202200},{"d":"2024-06-04","o":63.1,"h":64.89,"l":62.27,"c":64.76,"v":128400},{"d":"2024-06-05","o":64.91,"h":67.27,"l":64.36,"c":67,"v":196400},{"d":"2024-06-06","o":66.61,"h":69.09,"l":66.61,"c":68.82,"v":222900},{"d":"2024-06-07","o":68.56,"h":68.68,"l":66.52,"c":66.74,"v":303900},{"d":"2024-06-10","o":65.68,"h":65.8,"l":64.18,"c":64.98,"v":196600},{"d":"2024-06-11","o":64.6,"h":65.17,"l":63.49,"c":64.93,"v":143500},{"d":"2024-06-12","o":65.74,"h":66.51,"l":63.43,"c":64.21,"v":133800},{"d":"2024-06-13","o":63.8,"h":64.58,"l":62.57,"c":63.24,"v":135700},{"d":"2024-06-14","o":62.73,"h":63.12,"l":62.05,"c":62.62,"v":91800},{"d":"2024-06-17","o":62.55,"h":62.67,"l":60.69,"c":61.78,"v":108900},{"d":"2024-06-18","o":61.82,"h":62.36,"l":60.33,"c":60.74,"v":156900},{"d":"2024-06-20","o":60.19,"h":60.73,"l":59.3,"c":59.39,"v":169000},{"d":"2024-06-21","o":59.48,"h":59.87,"l":58.43,"c":58.53,"v":324200},{"d":"2024-06-24","o":58.94,"h":62.95,"l":58.76,"c":62.82,"v":236500},{"d":"2024-06-25","o":62.83,"h":64.95,"l":62.83,"c":64.19,"v":203900},{"d":"2024-06-26","o":65.29,"h":65.79,"l":63.24,"c":65.49,"v":224000},{"d":"2024-06-27","o":65.73,"h":65.9,"l":62.6,"c":63.09,"v":158900},{"d":"2024-06-28","o":63.51,"h":64.69,"l":62.86,"c":63.68,"v":675500},{"d":"2024-07-01","o":63.5,"h":64.16,"l":62.8,"c":63.44,"v":150900},{"d":"2024-07-02","o":63.03,"h":63.6,"l":62.41,"c":62.64,"v":104900},{"d":"2024-07-03","o":62.38,"h":62.41,"l":60.64,"c":60.82,"v":81900},{"d":"2024-07-05","o":60.96,"h":61.57,"l":60.56,"c":61.44,"v":129300},{"d":"2024-07-08","o":61.69,"h":62.45,"l":61.29,"c":62.36,"v":106800},{"d":"2024-07-09","o":62.55,"h":62.7,"l":61.26,"c":61.34,"v":111200},{"d":"2024-07-10","o":61.74,"h":62.66,"l":61.58,"c":62.38,"v":73300},{"d":"2024-07-11","o":63.28,"h":64.43,"l":63.21,"c":64.25,"v":106300},{"d":"2024-07-12","o":64.91,"h":65.25,"l":63.38,"c":63.5,"v":153500},{"d":"2024-07-15","o":63.17,"h":64.35,"l":62.47,"c":63.22,"v":151900},{"d":"2024-07-16","o":63.69,"h":64.94,"l":63.25,"c":64.23,"v":304100},{"d":"2024-07-17","o":63.8,"h":64.2,"l":62.33,"c":62.98,"v":191100},{"d":"2024-07-18","o":62.92,"h":64.01,"l":61.02,"c":61.35,"v":125200},{"d":"2024-07-19","o":61.49,"h":62.4,"l":61.17,"c":62.19,"v":131600},{"d":"2024-07-22","o":62.5,"h":62.5,"l":61.06,"c":62.07,"v":120200},{"d":"2024-07-23","o":62.1,"h":65.11,"l":62,"c":64.73,"v":292500},{"d":"2024-07-24","o":64.31,"h":64.7,"l":63.07,"c":63.26,"v":144300},{"d":"2024-07-25","o":63.58,"h":63.58,"l":61.5,"c":62.03,"v":138200},{"d":"2024-07-26","o":62.64,"h":63.39,"l":61.72,"c":63.25,"v":179300},{"d":"2024-07-29","o":63.45,"h":64.02,"l":62.72,"c":63.53,"v":109700},{"d":"2024-07-30","o":64.09,"h":64.74,"l":63.44,"c":64.38,"v":233400},{"d":"2024-07-31","o":64.52,"h":66.51,"l":64.41,"c":65.72,"v":194700},{"d":"2024-08-01","o":65.86,"h":65.88,"l":63.37,"c":63.85,"v":123700},{"d":"2024-08-02","o":62.52,"h":62.78,"l":60.61,"c":61.01,"v":145400},{"d":"2024-08-05","o":59.27,"h":60.13,"l":58.18,"c":59.16,"v":182400},{"d":"2024-08-06","o":60.8,"h":65.69,"l":59.9,"c":63.29,"v":286700},{"d":"2024-08-07","o":53.51,"h":58.6,"l":52.77,"c":57.01,"v":1630200},{"d":"2024-08-08","o":56.95,"h":57.45,"l":56.17,"c":56.43,"v":2134100},{"d":"2024-08-09","o":56.43,"h":58.99,"l":56.08,"c":57.9,"v":743300},{"d":"2024-08-12","o":57.9,"h":59.7,"l":57.18,"c":59.68,"v":574200},{"d":"2024-08-13","o":59.62,"h":59.84,"l":58.82,"c":58.95,"v":122000},{"d":"2024-08-14","o":59.23,"h":59.82,"l":58.21,"c":59.2,"v":312300},{"d":"2024-08-15","o":60.14,"h":61.19,"l":58.84,"c":61.1,"v":184100},{"d":"2024-08-16","o":60.88,"h":61.19,"l":59.64,"c":60.02,"v":175900},{"d":"2024-08-19","o":60.17,"h":61.58,"l":59.56,"c":61.23,"v":230200},{"d":"2024-08-20","o":61.07,"h":61.48,"l":59.89,"c":61.19,"v":214000},{"d":"2024-08-21","o":61.5,"h":61.5,"l":60.3,"c":61.35,"v":224800},{"d":"2024-08-22","o":61.07,"h":61.2,"l":59.7,"c":60.52,"v":152900},{"d":"2024-08-23","o":61.01,"h":62,"l":60.34,"c":61.68,"v":102300},{"d":"2024-08-26","o":62.35,"h":63.54,"l":61.34,"c":63.29,"v":391100},{"d":"2024-08-27","o":63.38,"h":63.61,"l":61.91,"c":63.25,"v":367100},{"d":"2024-08-28","o":63.38,"h":63.78,"l":61.9,"c":62.72,"v":519800},{"d":"2024-08-29","o":63.35,"h":63.51,"l":62.03,"c":62.45,"v":509700},{"d":"2024-08-30","o":62.82,"h":64.21,"l":62.35,"c":63.75,"v":365600},{"d":"2024-09-03","o":63.43,"h":63.6,"l":61.82,"c":63.03,"v":487000},{"d":"2024-09-04","o":62.96,"h":63.42,"l":62.26,"c":62.94,"v":334600},{"d":"2024-09-05","o":63.1,"h":63.72,"l":60.51,"c":60.76,"v":405700},{"d":"2024-09-06","o":60.8,"h":61.65,"l":60.06,"c":60.51,"v":409900},{"d":"2024-09-09","o":60.23,"h":60.3,"l":57.83,"c":58.48,"v":529400},{"d":"2024-09-10","o":58.58,"h":58.81,"l":54.54,"c":55.48,"v":616600},{"d":"2024-09-11","o":53.51,"h":55.56,"l":52.53,"c":54.32,"v":657200},{"d":"2024-09-12","o":54.5,"h":56.22,"l":54.42,"c":56.15,"v":532600},{"d":"2024-09-13","o":56.82,"h":58.78,"l":56.28,"c":58.51,"v":662700},{"d":"2024-09-16","o":58.67,"h":59.06,"l":55.92,"c":56.2,"v":374200},{"d":"2024-09-17","o":57.05,"h":61.73,"l":57,"c":60.06,"v":552100},{"d":"2024-09-18","o":60.46,"h":62.89,"l":60.35,"c":61.05,"v":364500},{"d":"2024-09-19","o":62.06,"h":62.11,"l":60.09,"c":60.38,"v":225000},{"d":"2024-09-20","o":60.46,"h":61.17,"l":59.3,"c":59.66,"v":1287200},{"d":"2024-09-23","o":59.45,"h":60.54,"l":59.45,"c":60.08,"v":477600},{"d":"2024-09-24","o":60.11,"h":60.92,"l":58.51,"c":58.52,"v":150400},{"d":"2024-09-25","o":58.55,"h":58.83,"l":57.1,"c":57.28,"v":297500},{"d":"2024-09-26","o":58.01,"h":58.58,"l":57.44,"c":58.3,"v":165200},{"d":"2024-09-27","o":58.58,"h":59.08,"l":58,"c":58.78,"v":184600},{"d":"2024-09-30","o":58.7,"h":60.19,"l":58.7,"c":59.66,"v":263200},{"d":"2024-10-01","o":59.68,"h":59.68,"l":58.56,"c":59.48,"v":217500},{"d":"2024-10-02","o":59.41,"h":59.68,"l":57.05,"c":57.5,"v":197700},{"d":"2024-10-03","o":57.27,"h":57.69,"l":56.62,"c":56.79,"v":115700},{"d":"2024-10-04","o":57.61,"h":58.3,"l":57.44,"c":57.83,"v":74400},{"d":"2024-10-07","o":57.7,"h":57.77,"l":55.67,"c":55.84,"v":220800},{"d":"2024-10-08","o":56.06,"h":57.1,"l":55.61,"c":56.79,"v":405000},{"d":"2024-10-09","o":56.76,"h":57.74,"l":56.66,"c":56.73,"v":222900},{"d":"2024-10-10","o":56.22,"h":56.22,"l":54.93,"c":55.1,"v":132600},{"d":"2024-10-11","o":56.1,"h":57.46,"l":55.95,"c":57.14,"v":114600},{"d":"2024-10-14","o":57.19,"h":58.7,"l":57.19,"c":58.5,"v":207200},{"d":"2024-10-15","o":58.51,"h":59.43,"l":57.75,"c":58.6,"v":165000},{"d":"2024-10-16","o":58.79,"h":59.94,"l":58.58,"c":59.66,"v":136000},{"d":"2024-10-17","o":60.14,"h":60.7,"l":59.07,"c":60.12,"v":138700},{"d":"2024-10-18","o":60.21,"h":60.64,"l":59.39,"c":60.31,"v":140500},{"d":"2024-10-21","o":60.31,"h":60.35,"l":59.18,"c":59.28,"v":128500},{"d":"2024-10-22","o":58.95,"h":60.14,"l":58.28,"c":60.08,"v":322600},{"d":"2024-10-23","o":60.07,"h":60.07,"l":58.4,"c":59.04,"v":295300},{"d":"2024-10-24","o":59.17,"h":59.82,"l":58.44,"c":59.28,"v":156500},{"d":"2024-10-25","o":60.69,"h":61.15,"l":58.16,"c":58.32,"v":155500},{"d":"2024-10-28","o":58.5,"h":59.93,"l":57.88,"c":57.97,"v":191300},{"d":"2024-10-29","o":57.39,"h":59.25,"l":57.12,"c":59.01,"v":156900},{"d":"2024-10-30","o":58.62,"h":60.44,"l":58.14,"c":58.51,"v":140000},{"d":"2024-10-31","o":58.16,"h":58.47,"l":57.12,"c":57.25,"v":110700},{"d":"2024-11-01","o":57.45,"h":58.93,"l":57.45,"c":58.19,"v":241100},{"d":"2024-11-04","o":58.05,"h":58.05,"l":55.8,"c":56.01,"v":783900},{"d":"2024-11-05","o":55.6,"h":57.68,"l":55.55,"c":57.31,"v":165300},{"d":"2024-11-06","o":59.04,"h":60.14,"l":57.71,"c":58.4,"v":364700},{"d":"2024-11-07","o":58.83,"h":59.92,"l":57.95,"c":58.38,"v":381300},{"d":"2024-11-08","o":61.58,"h":62.27,"l":57.8,"c":61.44,"v":348400},{"d":"2024-11-11","o":61.53,"h":62.33,"l":59.56,"c":61.74,"v":324700},{"d":"2024-11-12","o":61.66,"h":62.91,"l":60.72,"c":61,"v":299900},{"d":"2024-11-13","o":61.36,"h":63.23,"l":59.58,"c":59.83,"v":445500},{"d":"2024-11-14","o":59.8,"h":59.91,"l":58.01,"c":58.91,"v":255600},{"d":"2024-11-15","o":59,"h":59.32,"l":56.02,"c":56.58,"v":293100},{"d":"2024-11-18","o":56.73,"h":57.2,"l":54.85,"c":55.25,"v":234000},{"d":"2024-11-19","o":54.46,"h":56.01,"l":53.93,"c":55.69,"v":216200},{"d":"2024-11-20","o":55.36,"h":56.24,"l":54.48,"c":55.1,"v":365200},{"d":"2024-11-21","o":55.6,"h":56.38,"l":54.75,"c":55.86,"v":181900},{"d":"2024-11-22","o":56.45,"h":57.14,"l":55.99,"c":56.91,"v":131800},{"d":"2024-11-25","o":57.37,"h":59.17,"l":57.37,"c":58.64,"v":356400},{"d":"2024-11-26","o":58.14,"h":58.83,"l":56.59,"c":57.86,"v":196900},{"d":"2024-11-27","o":57.79,"h":59.56,"l":57.5,"c":59.39,"v":228700},{"d":"2024-11-29","o":59.33,"h":59.33,"l":56.71,"c":57.23,"v":224900},{"d":"2024-12-02","o":57.18,"h":58.54,"l":56.3,"c":57.87,"v":357500},{"d":"2024-12-03","o":57.89,"h":58.11,"l":56.13,"c":56.87,"v":247700},{"d":"2024-12-04","o":56.6,"h":57.67,"l":56.2,"c":56.86,"v":213700},{"d":"2024-12-05","o":56.71,"h":57.08,"l":55.8,"c":55.99,"v":300800},{"d":"2024-12-06","o":56.09,"h":57.48,"l":55.97,"c":56.97,"v":403200},{"d":"2024-12-09","o":57.22,"h":58.8,"l":56.33,"c":58.03,"v":276100},{"d":"2024-12-10","o":58.41,"h":59.34,"l":57.25,"c":59.16,"v":243200},{"d":"2024-12-11","o":59.97,"h":60.91,"l":58.48,"c":59.17,"v":254400},{"d":"2024-12-12","o":59.11,"h":59.69,"l":56.54,"c":56.56,"v":292300},{"d":"2024-12-13","o":56.24,"h":56.85,"l":55.66,"c":56.59,"v":229600},{"d":"2024-12-16","o":56.31,"h":57.33,"l":55.45,"c":56.36,"v":315300},{"d":"2024-12-17","o":56.21,"h":56.9,"l":55.29,"c":55.83,"v":217700},{"d":"2024-12-18","o":55.98,"h":56.25,"l":53.73,"c":53.88,"v":198800},{"d":"2024-12-19","o":54.12,"h":54.78,"l":52.5,"c":54.26,"v":393400},{"d":"2024-12-20","o":53.69,"h":54.56,"l":53,"c":53.35,"v":1066300},{"d":"2024-12-23","o":53.39,"h":54.4,"l":52.79,"c":54.21,"v":164200},{"d":"2024-12-24","o":54.07,"h":54.33,"l":53.33,"c":54.16,"v":43800},{"d":"2024-12-26","o":54,"h":55.58,"l":52.89,"c":55.5,"v":248000},{"d":"2024-12-27","o":55.21,"h":55.37,"l":53.67,"c":54.41,"v":248900},{"d":"2024-12-30","o":54.01,"h":54.45,"l":53.15,"c":54.21,"v":150600},{"d":"2024-12-31","o":54.6,"h":55.38,"l":54.21,"c":55.28,"v":246100},{"d":"2025-01-02","o":55.6,"h":56.63,"l":54.96,"c":55.44,"v":156400},{"d":"2025-01-03","o":55.44,"h":55.89,"l":54.65,"c":55.5,"v":101800},{"d":"2025-01-06","o":55.5,"h":55.92,"l":54.35,"c":54.6,"v":164400},{"d":"2025-01-07","o":54.43,"h":55.13,"l":53.93,"c":54.38,"v":181600},{"d":"2025-01-08","o":54.4,"h":54.68,"l":53.63,"c":54.16,"v":185000},{"d":"2025-01-10","o":53.63,"h":55.21,"l":53,"c":55.04,"v":141400},{"d":"2025-01-13","o":53.92,"h":54.97,"l":52.74,"c":53.93,"v":478200},{"d":"2025-01-14","o":54.11,"h":54.49,"l":53.36,"c":54.16,"v":264000},{"d":"2025-01-15","o":55.27,"h":56.99,"l":54.75,"c":56.55,"v":265900},{"d":"2025-01-16","o":56.43,"h":57.93,"l":56.02,"c":57.5,"v":172300},{"d":"2025-01-17","o":57.94,"h":58.58,"l":57.57,"c":58.46,"v":302500},{"d":"2025-01-21","o":58.88,"h":59.26,"l":57.98,"c":58.35,"v":154700},{"d":"2025-01-22","o":58.29,"h":58.41,"l":57.12,"c":58.16,"v":112400},{"d":"2025-01-23","o":57.65,"h":58.95,"l":57.17,"c":58.69,"v":76300},{"d":"2025-01-24","o":58.69,"h":58.69,"l":57.36,"c":58.64,"v":89100},{"d":"2025-01-27","o":58.54,"h":60.78,"l":58.44,"c":60.42,"v":159000},{"d":"2025-01-28","o":60.1,"h":60.79,"l":58.94,"c":59.12,"v":91200},{"d":"2025-01-29","o":59.25,"h":59.84,"l":58.94,"c":59.35,"v":97800},{"d":"2025-01-30","o":59.61,"h":60.99,"l":59.36,"c":59.56,"v":138600},{"d":"2025-01-31","o":59.49,"h":59.49,"l":58.02,"c":58.64,"v":119700},{"d":"2025-02-03","o":57.86,"h":58.68,"l":57.08,"c":57.91,"v":119000},{"d":"2025-02-04","o":57.5,"h":59.19,"l":57.5,"c":58.59,"v":199400},{"d":"2025-02-05","o":58.68,"h":60.22,"l":58.57,"c":59.81,"v":121800},{"d":"2025-02-06","o":59.9,"h":61,"l":59.03,"c":60.19,"v":553000},{"d":"2025-02-07","o":59.89,"h":61.32,"l":59.59,"c":60.55,"v":255300},{"d":"2025-02-10","o":60.28,"h":60.73,"l":59.29,"c":59.59,"v":226900},{"d":"2025-02-11","o":59,"h":60.68,"l":58.59,"c":59.85,"v":225500},{"d":"2025-02-12","o":59.01,"h":60.02,"l":58.42,"c":59.68,"v":161000},{"d":"2025-02-13","o":59.54,"h":59.54,"l":58.75,"c":59.19,"v":77500},{"d":"2025-02-14","o":59,"h":59.42,"l":58.15,"c":58.92,"v":132400},{"d":"2025-02-18","o":58.84,"h":59.83,"l":58.55,"c":58.73,"v":140300},{"d":"2025-02-19","o":58.69,"h":60.54,"l":58.37,"c":59.99,"v":172100},{"d":"2025-02-20","o":59.86,"h":60.41,"l":58.84,"c":59.67,"v":156900},{"d":"2025-02-21","o":60.2,"h":60.22,"l":57.39,"c":57.94,"v":218500},{"d":"2025-02-24","o":58.19,"h":58.19,"l":55.17,"c":55.57,"v":549700},{"d":"2025-02-25","o":56.03,"h":56.03,"l":54.23,"c":54.51,"v":264600},{"d":"2025-02-26","o":54.64,"h":55.18,"l":54.1,"c":55.01,"v":273300},{"d":"2025-02-27","o":54.58,"h":56.33,"l":54.56,"c":54.58,"v":185400},{"d":"2025-02-28","o":61.64,"h":62.62,"l":58,"c":61.89,"v":715000},{"d":"2025-03-03","o":60.89,"h":62.04,"l":58.08,"c":58.46,"v":427300},{"d":"2025-03-04","o":58.06,"h":62,"l":57.88,"c":59.13,"v":230400},{"d":"2025-03-05","o":59.14,"h":60.77,"l":57.9,"c":59.68,"v":317000},{"d":"2025-03-06","o":59.22,"h":62.47,"l":58.5,"c":61.05,"v":319800},{"d":"2025-03-07","o":60.86,"h":62.76,"l":60.44,"c":60.62,"v":438200},{"d":"2025-03-10","o":59.97,"h":60.52,"l":58.48,"c":58.81,"v":254400},{"d":"2025-03-11","o":58.81,"h":62.03,"l":57.72,"c":61.4,"v":430200},{"d":"2025-03-12","o":62.56,"h":64.43,"l":61.83,"c":63.26,"v":870800},{"d":"2025-03-13","o":63.33,"h":63.33,"l":61.37,"c":61.46,"v":145800},{"d":"2025-03-14","o":63.36,"h":63.6,"l":61.48,"c":62.49,"v":199300},{"d":"2025-03-17","o":62.81,"h":64.92,"l":62.68,"c":64.35,"v":334300},{"d":"2025-03-18","o":64.4,"h":65,"l":63.26,"c":64.22,"v":233000},{"d":"2025-03-19","o":64.22,"h":65.04,"l":63.25,"c":64.87,"v":454700},{"d":"2025-03-20","o":64.31,"h":65.1,"l":63.69,"c":64.35,"v":200600},{"d":"2025-03-21","o":63.45,"h":65.51,"l":63.03,"c":64.26,"v":519800},{"d":"2025-03-24","o":64.16,"h":65.99,"l":62.96,"c":65.98,"v":422900},{"d":"2025-03-25","o":65.98,"h":68.13,"l":64.74,"c":66.33,"v":536700},{"d":"2025-03-26","o":67,"h":68.82,"l":66.44,"c":67.17,"v":414000},{"d":"2025-03-27","o":67.14,"h":69.33,"l":66.97,"c":68.36,"v":392400},{"d":"2025-03-28","o":68.14,"h":68.49,"l":67.02,"c":67.61,"v":356000},{"d":"2025-03-31","o":66.91,"h":67.8,"l":65.28,"c":66.95,"v":294200},{"d":"2025-04-01","o":67.11,"h":68.96,"l":65.39,"c":68.02,"v":394200},{"d":"2025-04-02","o":67.01,"h":69.45,"l":66.63,"c":69.36,"v":279100},{"d":"2025-04-03","o":68,"h":68.46,"l":66.38,"c":68.29,"v":457400},{"d":"2025-04-04","o":66.02,"h":68.4,"l":65.13,"c":67.52,"v":698200},{"d":"2025-04-07","o":64.58,"h":68.82,"l":64,"c":66.99,"v":580300},{"d":"2025-04-08","o":68.25,"h":68.35,"l":61.74,"c":63.05,"v":440400},{"d":"2025-04-09","o":62.26,"h":67.49,"l":61.43,"c":66.01,"v":761600},{"d":"2025-04-10","o":64.74,"h":66,"l":62.3,"c":65.12,"v":383800},{"d":"2025-04-11","o":65.45,"h":68.21,"l":64.75,"c":68.12,"v":291300},{"d":"2025-04-14","o":68.96,"h":69.63,"l":66.77,"c":68.72,"v":431700},{"d":"2025-04-15","o":68.4,"h":69.92,"l":68.06,"c":69.55,"v":191900},{"d":"2025-04-16","o":69.31,"h":70.18,"l":68.39,"c":69.2,"v":327900},{"d":"2025-04-17","o":69.12,"h":70.48,"l":68.64,"c":69.21,"v":299700},{"d":"2025-04-21","o":69.16,"h":69.3,"l":67.6,"c":68,"v":191500},{"d":"2025-04-22","o":68.52,"h":69.99,"l":67.79,"c":68.95,"v":240300},{"d":"2025-04-23","o":69.73,"h":70.3,"l":68.12,"c":68.37,"v":210200},{"d":"2025-04-24","o":68.49,"h":70.05,"l":68.19,"c":69.64,"v":142200},{"d":"2025-04-25","o":68.93,"h":70.55,"l":68.93,"c":69.82,"v":205400},{"d":"2025-04-28","o":70,"h":71.85,"l":68.9,"c":70.75,"v":1089000},{"d":"2025-04-29","o":70.83,"h":72.57,"l":69.99,"c":70.76,"v":385800},{"d":"2025-04-30","o":70.63,"h":71.16,"l":69.29,"c":70.82,"v":560900},{"d":"2025-05-01","o":70.84,"h":71.26,"l":68.5,"c":70.69,"v":423500},{"d":"2025-05-02","o":71.15,"h":73.16,"l":70.06,"c":72.95,"v":323000},{"d":"2025-05-05","o":72.53,"h":73.72,"l":72.02,"c":72.56,"v":839800},{"d":"2025-05-06","o":72,"h":73.5,"l":70.14,"c":70.27,"v":649200},{"d":"2025-05-07","o":70.71,"h":71.71,"l":70.08,"c":70.82,"v":287100},{"d":"2025-05-08","o":71.01,"h":72.18,"l":69.63,"c":71.53,"v":470400},{"d":"2025-05-09","o":76.01,"h":77,"l":65.96,"c":66.3,"v":756700},{"d":"2025-05-12","o":66.28,"h":67.64,"l":62.14,"c":62.3,"v":747400},{"d":"2025-05-13","o":62.2,"h":62.56,"l":60.78,"c":62,"v":418000},{"d":"2025-05-14","o":62.23,"h":62.6,"l":60.03,"c":60.37,"v":543700},{"d":"2025-05-15","o":60.5,"h":61.24,"l":59.44,"c":59.53,"v":597400},{"d":"2025-05-16","o":59.53,"h":60.6,"l":58.99,"c":59.99,"v":373000},{"d":"2025-05-19","o":59.54,"h":60.2,"l":58.94,"c":60.16,"v":268200},{"d":"2025-05-20","o":60.16,"h":61.23,"l":59.45,"c":60.64,"v":362100},{"d":"2025-05-21","o":60.47,"h":60.79,"l":58.67,"c":59.08,"v":305800},{"d":"2025-05-22","o":58.94,"h":59.01,"l":57.12,"c":57.27,"v":358400},{"d":"2025-05-23","o":56.96,"h":57.86,"l":56.71,"c":57.79,"v":244200},{"d":"2025-05-27","o":58.55,"h":59.06,"l":58.04,"c":58.32,"v":364400},{"d":"2025-05-28","o":58.19,"h":58.61,"l":57.39,"c":57.81,"v":292200},{"d":"2025-05-29","o":57.84,"h":58.58,"l":57.33,"c":58.26,"v":218800},{"d":"2025-05-30","o":58.32,"h":59.51,"l":57.45,"c":58.72,"v":285500},{"d":"2025-06-02","o":58.7,"h":62.04,"l":58.7,"c":61.91,"v":676200},{"d":"2025-06-03","o":61.96,"h":62.47,"l":60.79,"c":61.66,"v":425500},{"d":"2025-06-04","o":61.76,"h":62.1,"l":60.34,"c":60.87,"v":307300},{"d":"2025-06-05","o":60.51,"h":61.19,"l":59.61,"c":59.88,"v":247300},{"d":"2025-06-06","o":60.42,"h":61.98,"l":59.89,"c":61.96,"v":310100},{"d":"2025-06-09","o":62.4,"h":63.21,"l":61.56,"c":63.18,"v":278600},{"d":"2025-06-10","o":63.55,"h":64.45,"l":62.64,"c":62.87,"v":262000},{"d":"2025-06-11","o":62.87,"h":63.7,"l":62.18,"c":62.78,"v":211900},{"d":"2025-06-12","o":63.01,"h":63.01,"l":61.69,"c":62.12,"v":199500},{"d":"2025-06-13","o":61.37,"h":62.58,"l":61.18,"c":62.56,"v":150700},{"d":"2025-06-16","o":62.77,"h":64.63,"l":62.14,"c":64.29,"v":323200},{"d":"2025-06-17","o":63.62,"h":65.19,"l":63.35,"c":63.35,"v":305300},{"d":"2025-06-18","o":63.41,"h":65.63,"l":62.81,"c":64.66,"v":344200},{"d":"2025-06-20","o":65.71,"h":65.92,"l":64.75,"c":65.56,"v":420600},{"d":"2025-06-23","o":65.46,"h":66.05,"l":63.8,"c":66.03,"v":179600},{"d":"2025-06-24","o":66.44,"h":67.42,"l":65.59,"c":66.98,"v":215800},{"d":"2025-06-25","o":66.86,"h":66.86,"l":65.77,"c":65.91,"v":219600},{"d":"2025-06-26","o":65.91,"h":66.43,"l":65.15,"c":65.81,"v":166900},{"d":"2025-06-27","o":65.94,"h":66.07,"l":64.66,"c":65.5,"v":325400},{"d":"2025-06-30","o":65.74,"h":66.08,"l":64.85,"c":65.25,"v":394100},{"d":"2025-07-01","o":64.85,"h":66.23,"l":63.27,"c":63.56,"v":322000},{"d":"2025-07-02","o":63.63,"h":65.55,"l":63.17,"c":65.22,"v":203900},{"d":"2025-07-03","o":65.2,"h":65.72,"l":63.74,"c":65.28,"v":98500},{"d":"2025-07-07","o":65.18,"h":66.18,"l":64.33,"c":64.91,"v":219300},{"d":"2025-07-08","o":64.92,"h":66.08,"l":64.36,"c":65.07,"v":224700},{"d":"2025-07-09","o":65.61,"h":66.97,"l":65.26,"c":65.31,"v":316100},{"d":"2025-07-10","o":66.3,"h":66.58,"l":64.86,"c":66.1,"v":397500},{"d":"2025-07-11","o":65.55,"h":66.01,"l":64.39,"c":64.96,"v":218700},{"d":"2025-07-14","o":64.88,"h":65.46,"l":64.15,"c":65.19,"v":198600},{"d":"2025-07-15","o":65.1,"h":65.72,"l":64,"c":64,"v":335200},{"d":"2025-07-16","o":63.7,"h":66.76,"l":63.6,"c":66.6,"v":571100},{"d":"2025-07-17","o":66.37,"h":68.39,"l":65.96,"c":68.04,"v":401200},{"d":"2025-07-18","o":68.44,"h":68.6,"l":66.2,"c":66.3,"v":326200},{"d":"2025-07-21","o":66.58,"h":66.72,"l":64.27,"c":65.41,"v":347000},{"d":"2025-07-22","o":65.12,"h":66.66,"l":64.89,"c":66.34,"v":198200},{"d":"2025-07-23","o":66,"h":68.2,"l":65.26,"c":66.9,"v":316500},{"d":"2025-07-24","o":66.9,"h":67.7,"l":66.28,"c":66.77,"v":265700},{"d":"2025-07-25","o":66.83,"h":67.91,"l":65.68,"c":67.48,"v":416000},{"d":"2025-07-28","o":67.48,"h":68.18,"l":66.01,"c":66.5,"v":394300},{"d":"2025-07-29","o":66.45,"h":67.5,"l":64.14,"c":64.2,"v":469200},{"d":"2025-07-30","o":64.56,"h":66.39,"l":63.35,"c":64.03,"v":253600},{"d":"2025-07-31","o":63.52,"h":65.07,"l":62.61,"c":63.35,"v":196500},{"d":"2025-08-01","o":63.12,"h":64.38,"l":62.68,"c":63.93,"v":318800},{"d":"2025-08-04","o":63.95,"h":65.57,"l":63.67,"c":65.43,"v":204800},{"d":"2025-08-05","o":65.26,"h":66.18,"l":64.69,"c":65.87,"v":249200},{"d":"2025-08-06","o":65.29,"h":69.71,"l":64.99,"c":69.09,"v":887200},{"d":"2025-08-07","o":69.03,"h":70.96,"l":67.98,"c":69.01,"v":780500},{"d":"2025-08-08","o":77.86,"h":83.8,"l":76.99,"c":81.48,"v":2104100},{"d":"2025-08-11","o":81.5,"h":87.95,"l":81.44,"c":84.88,"v":1671200},{"d":"2025-08-12","o":84.52,"h":88.36,"l":84.04,"c":88.34,"v":1427300},{"d":"2025-08-13","o":88.87,"h":90.23,"l":87.87,"c":88.74,"v":1245500},{"d":"2025-08-14","o":88.54,"h":90.23,"l":88.3,"c":90,"v":605100},{"d":"2025-08-15","o":88.48,"h":90.14,"l":85.44,"c":87.47,"v":1063500},{"d":"2025-08-18","o":87.78,"h":90.83,"l":87.31,"c":89.71,"v":720200},{"d":"2025-08-19","o":89.41,"h":91.15,"l":88.82,"c":90.12,"v":707000},{"d":"2025-08-20","o":90.75,"h":90.86,"l":89.25,"c":90.62,"v":396300},{"d":"2025-08-21","o":90.6,"h":91.54,"l":89.29,"c":91.14,"v":643800},{"d":"2025-08-22","o":91.56,"h":92.53,"l":90.77,"c":91.01,"v":432200},{"d":"2025-08-25","o":91,"h":92.65,"l":89.68,"c":90.32,"v":351700},{"d":"2025-08-26","o":90.32,"h":92.14,"l":90,"c":91.89,"v":499400},{"d":"2025-08-27","o":91.89,"h":92.62,"l":91.52,"c":91.88,"v":241700},{"d":"2025-08-28","o":91.56,"h":92.53,"l":90.34,"c":92.53,"v":477300},{"d":"2025-08-29","o":93,"h":93.72,"l":91.98,"c":93.5,"v":283200},{"d":"2025-09-02","o":93.6,"h":95.6,"l":93.23,"c":94.1,"v":490000},{"d":"2025-09-03","o":94.07,"h":95.31,"l":93.23,"c":94.92,"v":544600},{"d":"2025-09-04","o":95.4,"h":96.37,"l":94.8,"c":96,"v":398600},{"d":"2025-09-05","o":95.65,"h":96.56,"l":93.92,"c":95.35,"v":414000},{"d":"2025-09-08","o":95.85,"h":96.03,"l":94.31,"c":95.2,"v":376200},{"d":"2025-09-09","o":95.45,"h":98.49,"l":95.2,"c":98.46,"v":613400},{"d":"2025-09-10","o":97.88,"h":99.5,"l":97.05,"c":97.46,"v":353600},{"d":"2025-09-11","o":97.6,"h":98.76,"l":96.5,"c":98.73,"v":323400},{"d":"2025-09-12","o":98.42,"h":99.1,"l":97.18,"c":97.71,"v":210900},{"d":"2025-09-15","o":97.56,"h":98.98,"l":96.08,"c":98.81,"v":340800},{"d":"2025-09-16","o":98.88,"h":99.39,"l":96.91,"c":97.55,"v":460800},{"d":"2025-09-17","o":98.18,"h":98.45,"l":95.11,"c":95.36,"v":432100},{"d":"2025-09-18","o":95.74,"h":98.55,"l":94.56,"c":97.48,"v":374900},{"d":"2025-09-19","o":98.04,"h":98.04,"l":96.09,"c":96.79,"v":346300},{"d":"2025-09-22","o":97.25,"h":97.52,"l":95.36,"c":95.93,"v":290200},{"d":"2025-09-23","o":96.06,"h":96.79,"l":94.71,"c":95.33,"v":258900},{"d":"2025-09-24","o":96.41,"h":96.53,"l":91.89,"c":94.99,"v":423500},{"d":"2025-09-25","o":94.95,"h":95.12,"l":92.97,"c":93.37,"v":219400},{"d":"2025-09-26","o":93.81,"h":94.77,"l":92.64,"c":93.05,"v":230800},{"d":"2025-09-29","o":93.19,"h":93.4,"l":90.73,"c":91.93,"v":372700},{"d":"2025-09-30","o":92.96,"h":93.21,"l":91.48,"c":91.6,"v":355300},{"d":"2025-10-01","o":91.56,"h":91.6,"l":88.46,"c":90.18,"v":471700},{"d":"2025-10-02","o":90,"h":90.62,"l":88.16,"c":89.13,"v":347100},{"d":"2025-10-03","o":89.71,"h":92.52,"l":89.56,"c":89.64,"v":277500},{"d":"2025-10-06","o":89.93,"h":92.47,"l":89.13,"c":92.06,"v":346600},{"d":"2025-10-07","o":92.35,"h":92.43,"l":90.65,"c":91.68,"v":240000},{"d":"2025-10-08","o":91.83,"h":92.56,"l":90.37,"c":91.65,"v":200600},{"d":"2025-10-09","o":91.65,"h":92.26,"l":89.72,"c":90.78,"v":264300},{"d":"2025-10-10","o":91.05,"h":91.47,"l":89.31,"c":89.79,"v":173800},{"d":"2025-10-13","o":90.09,"h":90.85,"l":88.42,"c":88.61,"v":148500},{"d":"2025-10-14","o":88.08,"h":89.31,"l":87.6,"c":88.74,"v":180100},{"d":"2025-10-15","o":88.88,"h":90.61,"l":88.88,"c":90.1,"v":214500},{"d":"2025-10-16","o":90.28,"h":92.26,"l":90.28,"c":91.95,"v":270700},{"d":"2025-10-17","o":90.7,"h":95.94,"l":90.7,"c":94.79,"v":315400},{"d":"2025-10-20","o":95.1,"h":95.67,"l":92.95,"c":95.12,"v":187300},{"d":"2025-10-21","o":94.96,"h":95.94,"l":93.52,"c":95.38,"v":189700},{"d":"2025-10-22","o":95.43,"h":95.83,"l":93,"c":93.76,"v":198000},{"d":"2025-10-23","o":93.66,"h":95.16,"l":93.26,"c":94.9,"v":156100},{"d":"2025-10-24","o":95.17,"h":97,"l":93.81,"c":94.24,"v":260600},{"d":"2025-10-27","o":94.63,"h":96.57,"l":91.22,"c":92.86,"v":338500},{"d":"2025-10-28","o":92.83,"h":93.64,"l":90.06,"c":93.29,"v":2088000},{"d":"2025-10-29","o":93.13,"h":93.8,"l":91.5,"c":92.23,"v":243000},{"d":"2025-10-30","o":92.39,"h":93.46,"l":91.67,"c":91.93,"v":198100},{"d":"2025-10-31","o":92.25,"h":94,"l":90.45,"c":90.6,"v":324500},{"d":"2025-11-03","o":90.52,"h":94.25,"l":88.96,"c":94.06,"v":344900},{"d":"2025-11-04","o":93.38,"h":95.12,"l":92.37,"c":94.48,"v":203400},{"d":"2025-11-05","o":94.02,"h":95.57,"l":92.37,"c":92.62,"v":223900},{"d":"2025-11-06","o":92.56,"h":94.46,"l":90.04,"c":90.23,"v":456800},{"d":"2025-11-07","o":83.21,"h":95.45,"l":79.39,"c":90.43,"v":710600},{"d":"2025-11-10","o":87.58,"h":90.87,"l":81.82,"c":88.93,"v":467400},{"d":"2025-11-11","o":89.61,"h":90.73,"l":86.82,"c":88.54,"v":427300},{"d":"2025-11-12","o":89.47,"h":89.57,"l":87.21,"c":87.27,"v":382800},{"d":"2025-11-13","o":87.27,"h":87.89,"l":84.09,"c":84.55,"v":593700},{"d":"2025-11-14","o":84.75,"h":85.04,"l":83.74,"c":84.02,"v":394300},{"d":"2025-11-17","o":84.22,"h":85.17,"l":81.68,"c":81.97,"v":853600},{"d":"2025-11-18","o":82.22,"h":82.81,"l":80.95,"c":81.07,"v":633500},{"d":"2025-11-19","o":81.59,"h":81.59,"l":79.06,"c":80.33,"v":660100},{"d":"2025-11-20","o":81.36,"h":82.12,"l":78.15,"c":78.52,"v":353800},{"d":"2025-11-21","o":78.62,"h":80.78,"l":77.99,"c":79.72,"v":330200},{"d":"2025-11-24","o":79.29,"h":81.55,"l":78.4,"c":80.98,"v":370400},{"d":"2025-11-25","o":81.74,"h":84.67,"l":81.54,"c":83.22,"v":435400},{"d":"2025-11-26","o":84.02,"h":85.24,"l":82.95,"c":84.36,"v":588700},{"d":"2025-11-28","o":84.05,"h":85.07,"l":83.02,"c":84.85,"v":150300},{"d":"2025-12-01","o":84.2,"h":85.09,"l":83.48,"c":84.47,"v":502000},{"d":"2025-12-02","o":84.37,"h":84.65,"l":81.86,"c":82.12,"v":371300},{"d":"2025-12-03","o":82.25,"h":84.17,"l":81.75,"c":82.67,"v":390900},{"d":"2025-12-04","o":82.4,"h":83.47,"l":81.59,"c":82.74,"v":328200},{"d":"2025-12-05","o":82.53,"h":83.14,"l":80.57,"c":81.77,"v":519700},{"d":"2025-12-08","o":82.17,"h":83.25,"l":81.15,"c":81.34,"v":426200},{"d":"2025-12-09","o":82.83,"h":83.6,"l":81.45,"c":81.67,"v":232400},{"d":"2025-12-10","o":81.14,"h":82.36,"l":80.3,"c":82.03,"v":273300},{"d":"2025-12-11","o":82.16,"h":82.99,"l":81.58,"c":82.13,"v":193700},{"d":"2025-12-12","o":82.32,"h":83,"l":79.98,"c":80.39,"v":426400},{"d":"2025-12-15","o":81.09,"h":82.78,"l":80.49,"c":81.51,"v":659100},{"d":"2025-12-16","o":81.56,"h":82.51,"l":80.77,"c":81.1,"v":340600},{"d":"2025-12-17","o":81.37,"h":83.58,"l":81.19,"c":82.35,"v":486300},{"d":"2025-12-18","o":82.4,"h":83.92,"l":82.15,"c":82.83,"v":260900},{"d":"2025-12-19","o":82.87,"h":84.37,"l":82.63,"c":82.85,"v":965200},{"d":"2025-12-22","o":82.37,"h":83.65,"l":78.55,"c":80.72,"v":520000},{"d":"2025-12-23","o":80.92,"h":82.22,"l":80.4,"c":80.73,"v":516500},{"d":"2025-12-24","o":80.73,"h":82.36,"l":80.42,"c":82.18,"v":199900},{"d":"2025-12-26","o":81.91,"h":82.78,"l":80.27,"c":82.41,"v":225700},{"d":"2025-12-29","o":82.5,"h":82.53,"l":81,"c":81.38,"v":275900},{"d":"2025-12-30","o":81.31,"h":81.5,"l":79.31,"c":79.42,"v":584900},{"d":"2025-12-31","o":79.61,"h":80,"l":78.55,"c":78.94,"v":374500},{"d":"2026-01-02","o":79.1,"h":80.29,"l":77.41,"c":78.43,"v":631600},{"d":"2026-01-05","o":78.04,"h":79.09,"l":76.86,"c":78.66,"v":417800},{"d":"2026-01-06","o":78.66,"h":79.88,"l":76.69,"c":77.48,"v":418100},{"d":"2026-01-07","o":78.07,"h":80.18,"l":77.2,"c":79.47,"v":317400},{"d":"2026-01-08","o":79.4,"h":81.35,"l":78.05,"c":81.04,"v":387900},{"d":"2026-01-09","o":81.36,"h":81.36,"l":75.1,"c":76.28,"v":1279000},{"d":"2026-01-12","o":82.3,"h":87.01,"l":79.35,"c":84.35,"v":1082700},{"d":"2026-01-13","o":84.33,"h":84.33,"l":80.11,"c":82.28,"v":649900},{"d":"2026-01-14","o":82.28,"h":85.38,"l":81.64,"c":85.03,"v":522800},{"d":"2026-01-15","o":84.7,"h":85.87,"l":83.99,"c":85.29,"v":611700},{"d":"2026-01-16","o":85.92,"h":87.07,"l":84.39,"c":84.83,"v":517800},{"d":"2026-01-20","o":83.39,"h":86.95,"l":83.03,"c":85.77,"v":605700},{"d":"2026-01-21","o":85.8,"h":86.22,"l":83.94,"c":85.52,"v":406500},{"d":"2026-01-22","o":85.7,"h":86.97,"l":85.25,"c":85.39,"v":286300},{"d":"2026-01-23","o":85.35,"h":85.57,"l":82.37,"c":82.99,"v":310600},{"d":"2026-01-26","o":82.76,"h":83.89,"l":81.11,"c":81.33,"v":774600},{"d":"2026-01-27","o":81.56,"h":83.02,"l":80,"c":80.45,"v":729200},{"d":"2026-01-28","o":80.58,"h":80.59,"l":78.1,"c":79.51,"v":615400},{"d":"2026-01-29","o":79.42,"h":82.6,"l":79.12,"c":82,"v":498400},{"d":"2026-01-30","o":81.47,"h":82.05,"l":80.26,"c":81.85,"v":284200},{"d":"2026-02-02","o":81.85,"h":81.92,"l":79.41,"c":80,"v":405000},{"d":"2026-02-03","o":80.16,"h":81.99,"l":79.13,"c":79.88,"v":320600},{"d":"2026-02-04","o":79.69,"h":81.52,"l":78.79,"c":81.27,"v":363900},{"d":"2026-02-05","o":81.47,"h":83.8,"l":81.21,"c":81.5,"v":360400},{"d":"2026-02-06","o":82.42,"h":82.42,"l":80.57,"c":81.84,"v":301800},{"d":"2026-02-09","o":82.05,"h":82.05,"l":78.38,"c":80.34,"v":481600},{"d":"2026-02-10","o":80.37,"h":81.07,"l":79.3,"c":79.91,"v":184600},{"d":"2026-02-11","o":79.9,"h":79.94,"l":75.64,"c":76.25,"v":307500},{"d":"2026-02-12","o":76.41,"h":77.15,"l":75.3,"c":76.7,"v":400000},{"d":"2026-02-13","o":76.8,"h":79.13,"l":76.1,"c":77.36,"v":279200},{"d":"2026-02-17","o":78.08,"h":80.1,"l":77.66,"c":78.9,"v":221000},{"d":"2026-02-18","o":78.88,"h":80.04,"l":76.64,"c":77.81,"v":370300},{"d":"2026-02-19","o":77.53,"h":78.35,"l":76.69,"c":78.1,"v":363600},{"d":"2026-02-20","o":77.88,"h":78.84,"l":77.02,"c":77.77,"v":289400},{"d":"2026-02-23","o":78.15,"h":78.15,"l":75,"c":75.1,"v":336700},{"d":"2026-02-24","o":75.36,"h":76.91,"l":73.8,"c":76.7,"v":291100},{"d":"2026-02-25","o":77.07,"h":77.19,"l":75.98,"c":76.3,"v":191100},{"d":"2026-02-26","o":77.1,"h":77.49,"l":75.54,"c":77.15,"v":186400},{"d":"2026-02-27","o":76.24,"h":78,"l":72.43,"c":73.9,"v":602600},{"d":"2026-03-02","o":74,"h":76.44,"l":73.94,"c":75.22,"v":476100},{"d":"2026-03-03","o":74.81,"h":77.97,"l":74,"c":76.1,"v":665400},{"d":"2026-03-04","o":76.07,"h":77.2,"l":74.8,"c":76.53,"v":676700},{"d":"2026-03-05","o":75.58,"h":76.16,"l":74.82,"c":75.6,"v":314000},{"d":"2026-03-06","o":75,"h":75.49,"l":72.95,"c":74.04,"v":174400},{"d":"2026-03-09","o":73.83,"h":74.98,"l":72.64,"c":74.81,"v":241500},{"d":"2026-03-10","o":74.69,"h":76.97,"l":74.59,"c":75.96,"v":313100},{"d":"2026-03-11","o":76,"h":77.47,"l":74.91,"c":76.29,"v":225000},{"d":"2026-03-12","o":76,"h":77.02,"l":72.18,"c":72.49,"v":993600},{"d":"2026-03-13","o":72.62,"h":72.9,"l":70.15,"c":70.49,"v":517900},{"d":"2026-03-16","o":70.77,"h":72.41,"l":70.39,"c":72.17,"v":310600},{"d":"2026-03-17","o":72.28,"h":74.44,"l":71.98,"c":74.28,"v":449600},{"d":"2026-03-18","o":73.45,"h":76,"l":72.2,"c":74.17,"v":482600},{"d":"2026-03-19","o":74,"h":75.51,"l":73.99,"c":74.82,"v":291100},{"d":"2026-03-20","o":74.82,"h":75.61,"l":73.75,"c":74.67,"v":571400},{"d":"2026-03-23","o":75.95,"h":75.95,"l":73.81,"c":73.92,"v":246300},{"d":"2026-03-24","o":73.19,"h":74.43,"l":72.82,"c":73.31,"v":219700},{"d":"2026-03-25","o":73.98,"h":75.09,"l":73.5,"c":74.07,"v":152600},{"d":"2026-03-26","o":73.53,"h":74.98,"l":73.53,"c":74.14,"v":196100},{"d":"2026-03-27","o":73.95,"h":74.65,"l":72.6,"c":72.82,"v":130700},{"d":"2026-03-30","o":73.04,"h":74.45,"l":73.02,"c":73.71,"v":185400},{"d":"2026-03-31","o":74.27,"h":77.36,"l":74.27,"c":76.9,"v":353493},{"d":"2026-04-01","o":77.31,"h":78.1,"l":75.74,"c":75.96,"v":450191},{"d":"2026-04-02","o":75.1,"h":76.26,"l":74.21,"c":74.21,"v":271244},{"d":"2026-04-06","o":73.97,"h":78.33,"l":73.38,"c":77.2,"v":519803},{"d":"2026-04-07","o":76.84,"h":81.1,"l":76.1,"c":79.47,"v":388845},{"d":"2026-04-08","o":81.12,"h":82.08,"l":78.25,"c":79.01,"v":705175},{"d":"2026-04-09","o":78.48,"h":80.79,"l":78.48,"c":80.14,"v":298028},{"d":"2026-04-10","o":80.14,"h":80.79,"l":77.85,"c":78.36,"v":581369},{"d":"2026-04-13","o":77.95,"h":79.5,"l":77.61,"c":78.31,"v":229963},{"d":"2026-04-14","o":78.21,"h":78.91,"l":77.6,"c":78.29,"v":196788},{"d":"2026-04-15","o":78.29,"h":78.46,"l":75.88,"c":76.48,"v":223734},{"d":"2026-04-16","o":76.5,"h":78.28,"l":76.5,"c":78.07,"v":260600},{"d":"2026-04-17","o":79.15,"h":81.2,"l":78.79,"c":80.92,"v":544425},{"d":"2026-04-20","o":81,"h":82.43,"l":80.19,"c":81.73,"v":330275},{"d":"2026-04-21","o":81.7,"h":82.24,"l":79.38,"c":79.94,"v":300049},{"d":"2026-04-22","o":80.35,"h":81.99,"l":79.29,"c":80.14,"v":211376},{"d":"2026-04-23","o":80.14,"h":81.58,"l":78.06,"c":78.06,"v":170709},{"d":"2026-04-24","o":77.88,"h":79.22,"l":76.84,"c":78.64,"v":189990},{"d":"2026-04-27","o":78.14,"h":80.18,"l":78.14,"c":79.6,"v":236742},{"d":"2026-04-28","o":80.19,"h":81.01,"l":78.37,"c":78.5,"v":216073},{"d":"2026-04-29","o":77.7,"h":78.57,"l":77.14,"c":77.97,"v":251712},{"d":"2026-04-30","o":77.91,"h":79.7,"l":77.91,"c":79.45,"v":118938},{"d":"2026-05-01","o":80.11,"h":81.04,"l":79,"c":80.39,"v":224468},{"d":"2026-05-04","o":80.26,"h":83.83,"l":80.26,"c":82.32,"v":305049},{"d":"2026-05-05","o":82.4,"h":84.91,"l":82.26,"c":84.63,"v":262482},{"d":"2026-05-06","o":85,"h":86.17,"l":84.01,"c":84.06,"v":218071},{"d":"2026-05-07","o":84.18,"h":84.78,"l":82.83,"c":83.91,"v":396260},{"d":"2026-05-08","o":87.76,"h":87.76,"l":79.37,"c":81.86,"v":1206230},{"d":"2026-05-11","o":80.75,"h":81.15,"l":76.12,"c":78.71,"v":895733},{"d":"2026-05-12","o":79.31,"h":80.24,"l":77.71,"c":79.5,"v":550573},{"d":"2026-05-13","o":78.16,"h":81.48,"l":78.11,"c":80.88,"v":308836},{"d":"2026-05-14","o":80.7,"h":81.47,"l":78.93,"c":79.58,"v":216839},{"d":"2026-05-15","o":79.28,"h":79.99,"l":76.67,"c":78.01,"v":324953},{"d":"2026-05-18","o":77.88,"h":80.29,"l":77.64,"c":79.34,"v":165530},{"d":"2026-05-19","o":79.88,"h":80.87,"l":78.9,"c":80.32,"v":247204}]