[{"d":"1994-05-20","o":420000,"h":498750,"l":420000,"c":479062.5,"v":2},{"d":"1994-05-23","o":472500,"h":472500,"l":437500,"c":455000,"v":0},{"d":"1994-05-24","o":455000,"h":455000,"l":420000,"c":420000,"v":0},{"d":"1994-05-25","o":437500,"h":437500,"l":420000,"c":420000,"v":1},{"d":"1994-05-26","o":437500,"h":437500,"l":420000,"c":437500,"v":0},{"d":"1994-05-27","o":420000,"h":437500,"l":420000,"c":420000,"v":0},{"d":"1994-05-31","o":420000,"h":420000,"l":420000,"c":420000,"v":1},{"d":"1994-06-01","o":420000,"h":437500,"l":420000,"c":437500,"v":0},{"d":"1994-06-02","o":420000,"h":420000,"l":420000,"c":420000,"v":0},{"d":"1994-06-03","o":420000,"h":420000,"l":420000,"c":420000,"v":0},{"d":"1994-06-06","o":437500,"h":437500,"l":420000,"c":420000,"v":0},{"d":"1994-06-07","o":420000,"h":437500,"l":420000,"c":420000,"v":0},{"d":"1994-06-08","o":420000,"h":437500,"l":420000,"c":420000,"v":0},{"d":"1994-06-09","o":420000,"h":437500,"l":420000,"c":437500,"v":0},{"d":"1994-06-10","o":420000,"h":437500,"l":420000,"c":437500,"v":0},{"d":"1994-06-13","o":437500,"h":437500,"l":420000,"c":420000,"v":0},{"d":"1994-06-14","o":420000,"h":420000,"l":420000,"c":420000,"v":0},{"d":"1994-06-15","o":420000,"h":420000,"l":420000,"c":420000,"v":0},{"d":"1994-06-16","o":420000,"h":420000,"l":420000,"c":420000,"v":0},{"d":"1994-06-17","o":437500,"h":437500,"l":437500,"c":437500,"v":0},{"d":"1994-06-20","o":420000,"h":420000,"l":420000,"c":420000,"v":0},{"d":"1994-06-21","o":446250,"h":446250,"l":420000,"c":420000,"v":0},{"d":"1994-06-22","o":420000,"h":420000,"l":420000,"c":420000,"v":0},{"d":"1994-06-23","o":420000,"h":420000,"l":420000,"c":420000,"v":0},{"d":"1994-06-24","o":446250,"h":446250,"l":411250,"c":420000,"v":0},{"d":"1994-06-27","o":420000,"h":420000,"l":420000,"c":420000,"v":0},{"d":"1994-06-28","o":420000,"h":420000,"l":393750,"c":402500,"v":0},{"d":"1994-06-29","o":402500,"h":402500,"l":402500,"c":402500,"v":0},{"d":"1994-06-30","o":402500,"h":402500,"l":402500,"c":402500,"v":0},{"d":"1994-07-01","o":428750,"h":428750,"l":393750,"c":393750,"v":0},{"d":"1994-07-05","o":393750,"h":393750,"l":393750,"c":393750,"v":0},{"d":"1994-07-06","o":428750,"h":428750,"l":428750,"c":428750,"v":0},{"d":"1994-07-07","o":428750,"h":428750,"l":393750,"c":393750,"v":0},{"d":"1994-07-08","o":393750,"h":393750,"l":393750,"c":393750,"v":0},{"d":"1994-07-11","o":393750,"h":393750,"l":393750,"c":393750,"v":0},{"d":"1994-07-12","o":393750,"h":393750,"l":393750,"c":393750,"v":0},{"d":"1994-07-13","o":393750,"h":393750,"l":393750,"c":393750,"v":0},{"d":"1994-07-14","o":367500,"h":367500,"l":341250,"c":350000,"v":0},{"d":"1994-07-15","o":350000,"h":350000,"l":280000,"c":280000,"v":0},{"d":"1994-07-18","o":271250,"h":280000,"l":271250,"c":280000,"v":0},{"d":"1994-07-19","o":288750,"h":288750,"l":280000,"c":288750,"v":0},{"d":"1994-07-20","o":280000,"h":280000,"l":280000,"c":280000,"v":0},{"d":"1994-07-21","o":280000,"h":288750,"l":271250,"c":271250,"v":1},{"d":"1994-07-22","o":271250,"h":271250,"l":271250,"c":271250,"v":0},{"d":"1994-07-25","o":280000,"h":280000,"l":271250,"c":275625,"v":0},{"d":"1994-07-26","o":288750,"h":288750,"l":271250,"c":271250,"v":0},{"d":"1994-07-27","o":271250,"h":271250,"l":271250,"c":271250,"v":0},{"d":"1994-07-28","o":271250,"h":271250,"l":271250,"c":271250,"v":0},{"d":"1994-07-29","o":288750,"h":288750,"l":280000,"c":280000,"v":0},{"d":"1994-08-01","o":280000,"h":297500,"l":271250,"c":297500,"v":0},{"d":"1994-08-02","o":271250,"h":280000,"l":266875,"c":280000,"v":2},{"d":"1994-08-03","o":280000,"h":280000,"l":280000,"c":280000,"v":0},{"d":"1994-08-04","o":280000,"h":280000,"l":280000,"c":280000,"v":0},{"d":"1994-08-05","o":271250,"h":271250,"l":271250,"c":271250,"v":0},{"d":"1994-08-08","o":271250,"h":271250,"l":271250,"c":271250,"v":0},{"d":"1994-08-09","o":297500,"h":297500,"l":297500,"c":297500,"v":0},{"d":"1994-08-10","o":297500,"h":297500,"l":280000,"c":280000,"v":0},{"d":"1994-08-11","o":297500,"h":297500,"l":280000,"c":280000,"v":0},{"d":"1994-08-12","o":280000,"h":288750,"l":277812.5,"c":277812.5,"v":0},{"d":"1994-08-15","o":277812.5,"h":277812.5,"l":277812.5,"c":277812.5,"v":0},{"d":"1994-08-16","o":277812.5,"h":277812.5,"l":277812.5,"c":277812.5,"v":0},{"d":"1994-08-17","o":280000,"h":280000,"l":280000,"c":280000,"v":0},{"d":"1994-08-18","o":280000,"h":280000,"l":280000,"c":280000,"v":0},{"d":"1994-08-19","o":280000,"h":280000,"l":280000,"c":280000,"v":0},{"d":"1994-08-22","o":288750,"h":297500,"l":288750,"c":288750,"v":0},{"d":"1994-08-23","o":288750,"h":288750,"l":288750,"c":288750,"v":0},{"d":"1994-08-24","o":280000,"h":280000,"l":280000,"c":280000,"v":0},{"d":"1994-08-25","o":288750,"h":288750,"l":288750,"c":288750,"v":0},{"d":"1994-08-26","o":288750,"h":288750,"l":288750,"c":288750,"v":0},{"d":"1994-08-29","o":288750,"h":288750,"l":288750,"c":288750,"v":0},{"d":"1994-08-30","o":288750,"h":288750,"l":280000,"c":288750,"v":0},{"d":"1994-08-31","o":288750,"h":288750,"l":288750,"c":288750,"v":0},{"d":"1994-09-01","o":288750,"h":288750,"l":288750,"c":288750,"v":0},{"d":"1994-09-02","o":262500,"h":288750,"l":262500,"c":288750,"v":0},{"d":"1994-09-06","o":288750,"h":288750,"l":288750,"c":288750,"v":0},{"d":"1994-09-07","o":280000,"h":280000,"l":280000,"c":280000,"v":0},{"d":"1994-09-08","o":288750,"h":288750,"l":288750,"c":288750,"v":0},{"d":"1994-09-09","o":288750,"h":288750,"l":284375,"c":284375,"v":0},{"d":"1994-09-12","o":306250,"h":306250,"l":280000,"c":280000,"v":0},{"d":"1994-09-13","o":306250,"h":306250,"l":306250,"c":306250,"v":0},{"d":"1994-09-14","o":306250,"h":306250,"l":306250,"c":306250,"v":0},{"d":"1994-09-15","o":306250,"h":306250,"l":306250,"c":306250,"v":0},{"d":"1994-09-16","o":306250,"h":306250,"l":306250,"c":306250,"v":0},{"d":"1994-09-19","o":306250,"h":306250,"l":288750,"c":288750,"v":0},{"d":"1994-09-20","o":288750,"h":315000,"l":288750,"c":315000,"v":0},{"d":"1994-09-21","o":288750,"h":306250,"l":288750,"c":306250,"v":0},{"d":"1994-09-22","o":288750,"h":411250,"l":288750,"c":367500,"v":1},{"d":"1994-09-23","o":376250,"h":385000,"l":350000,"c":385000,"v":0},{"d":"1994-09-26","o":393750,"h":393750,"l":376250,"c":376250,"v":0},{"d":"1994-09-27","o":367500,"h":402500,"l":350000,"c":376250,"v":0},{"d":"1994-09-28","o":376250,"h":376250,"l":376250,"c":376250,"v":0},{"d":"1994-09-29","o":385000,"h":402500,"l":367500,"c":367500,"v":0},{"d":"1994-09-30","o":402500,"h":402500,"l":402500,"c":402500,"v":0},{"d":"1994-10-03","o":367500,"h":402500,"l":367500,"c":402500,"v":0},{"d":"1994-10-04","o":402500,"h":402500,"l":402500,"c":402500,"v":0},{"d":"1994-10-05","o":402500,"h":402500,"l":402500,"c":402500,"v":0},{"d":"1994-10-06","o":402500,"h":402500,"l":402500,"c":402500,"v":0},{"d":"1994-10-07","o":402500,"h":402500,"l":402500,"c":402500,"v":0},{"d":"1994-10-10","o":402500,"h":402500,"l":402500,"c":402500,"v":0},{"d":"1994-10-11","o":402500,"h":402500,"l":402500,"c":402500,"v":0},{"d":"1994-10-12","o":385000,"h":393750,"l":385000,"c":393750,"v":0},{"d":"1994-10-13","o":367500,"h":367500,"l":367500,"c":367500,"v":0},{"d":"1994-10-14","o":393750,"h":393750,"l":367500,"c":367500,"v":0},{"d":"1994-10-17","o":393750,"h":393750,"l":376250,"c":376250,"v":0},{"d":"1994-10-18","o":367500,"h":367500,"l":350000,"c":350000,"v":0},{"d":"1994-10-19","o":350000,"h":350000,"l":350000,"c":350000,"v":0},{"d":"1994-10-20","o":358750,"h":358750,"l":315000,"c":315000,"v":0},{"d":"1994-10-21","o":315000,"h":315000,"l":315000,"c":315000,"v":0},{"d":"1994-10-24","o":315000,"h":315000,"l":315000,"c":315000,"v":0},{"d":"1994-10-25","o":297500,"h":297500,"l":297500,"c":297500,"v":0},{"d":"1994-10-26","o":297500,"h":297500,"l":297500,"c":297500,"v":0},{"d":"1994-10-27","o":297500,"h":297500,"l":297500,"c":297500,"v":0},{"d":"1994-10-28","o":297500,"h":297500,"l":297500,"c":297500,"v":0},{"d":"1994-10-31","o":315000,"h":315000,"l":280000,"c":280000,"v":0},{"d":"1994-11-01","o":280000,"h":280000,"l":280000,"c":280000,"v":0},{"d":"1994-11-02","o":280000,"h":315000,"l":275625,"c":315000,"v":1},{"d":"1994-11-03","o":315000,"h":315000,"l":315000,"c":315000,"v":0},{"d":"1994-11-04","o":315000,"h":315000,"l":315000,"c":315000,"v":0},{"d":"1994-11-07","o":315000,"h":315000,"l":280000,"c":288750,"v":0},{"d":"1994-11-08","o":280000,"h":280000,"l":280000,"c":280000,"v":0},{"d":"1994-11-09","o":315000,"h":315000,"l":280000,"c":315000,"v":0},{"d":"1994-11-10","o":315000,"h":315000,"l":280000,"c":315000,"v":0},{"d":"1994-11-11","o":288750,"h":315000,"l":280000,"c":280000,"v":0},{"d":"1994-11-14","o":280000,"h":280000,"l":280000,"c":280000,"v":0},{"d":"1994-11-15","o":280000,"h":280000,"l":280000,"c":280000,"v":0},{"d":"1994-11-16","o":315000,"h":315000,"l":288750,"c":288750,"v":0},{"d":"1994-11-17","o":288750,"h":288750,"l":288750,"c":288750,"v":0},{"d":"1994-11-18","o":280000,"h":280000,"l":280000,"c":280000,"v":0},{"d":"1994-11-21","o":315000,"h":315000,"l":315000,"c":315000,"v":0},{"d":"1994-11-22","o":315000,"h":315000,"l":315000,"c":315000,"v":0},{"d":"1994-11-23","o":280000,"h":297500,"l":280000,"c":280000,"v":0},{"d":"1994-11-25","o":288750,"h":288750,"l":280000,"c":280000,"v":0},{"d":"1994-11-28","o":297500,"h":297500,"l":280000,"c":280000,"v":0},{"d":"1994-11-29","o":280000,"h":280000,"l":280000,"c":280000,"v":0},{"d":"1994-11-30","o":280000,"h":280000,"l":280000,"c":280000,"v":0},{"d":"1994-12-01","o":280000,"h":280000,"l":280000,"c":280000,"v":0},{"d":"1994-12-02","o":280000,"h":280000,"l":280000,"c":280000,"v":0},{"d":"1994-12-05","o":280000,"h":280000,"l":280000,"c":280000,"v":0},{"d":"1994-12-06","o":262500,"h":262500,"l":262500,"c":262500,"v":0},{"d":"1994-12-07","o":297500,"h":297500,"l":297500,"c":297500,"v":0},{"d":"1994-12-08","o":297500,"h":297500,"l":297500,"c":297500,"v":0},{"d":"1994-12-09","o":297500,"h":297500,"l":297500,"c":297500,"v":0},{"d":"1994-12-12","o":297500,"h":297500,"l":297500,"c":297500,"v":0},{"d":"1994-12-13","o":297500,"h":297500,"l":297500,"c":297500,"v":0},{"d":"1994-12-14","o":297500,"h":297500,"l":262500,"c":280000,"v":0},{"d":"1994-12-15","o":280000,"h":280000,"l":280000,"c":280000,"v":0},{"d":"1994-12-16","o":280000,"h":280000,"l":262500,"c":262500,"v":0},{"d":"1994-12-19","o":262500,"h":262500,"l":262500,"c":262500,"v":0},{"d":"1994-12-20","o":280000,"h":280000,"l":280000,"c":280000,"v":0},{"d":"1994-12-21","o":280000,"h":280000,"l":280000,"c":280000,"v":0},{"d":"1994-12-22","o":280000,"h":280000,"l":262500,"c":262500,"v":0},{"d":"1994-12-23","o":280000,"h":315000,"l":262500,"c":306250,"v":2},{"d":"1994-12-27","o":306250,"h":306250,"l":306250,"c":306250,"v":0},{"d":"1994-12-28","o":297500,"h":306250,"l":297500,"c":297500,"v":0},{"d":"1994-12-29","o":315000,"h":332500,"l":297500,"c":332500,"v":0},{"d":"1994-12-30","o":332500,"h":385000,"l":332500,"c":367500,"v":1},{"d":"1995-01-03","o":385000,"h":385000,"l":358750,"c":358750,"v":0},{"d":"1995-01-04","o":385000,"h":385000,"l":385000,"c":385000,"v":0},{"d":"1995-01-05","o":385000,"h":385000,"l":376250,"c":376250,"v":0},{"d":"1995-01-06","o":376250,"h":376250,"l":376250,"c":376250,"v":0},{"d":"1995-01-09","o":385000,"h":385000,"l":367500,"c":367500,"v":0},{"d":"1995-01-10","o":358750,"h":385000,"l":341250,"c":358750,"v":0},{"d":"1995-01-11","o":341250,"h":367500,"l":341250,"c":367500,"v":0},{"d":"1995-01-12","o":367500,"h":367500,"l":367500,"c":367500,"v":0},{"d":"1995-01-13","o":358750,"h":367500,"l":341250,"c":341250,"v":0},{"d":"1995-01-16","o":341250,"h":341250,"l":341250,"c":341250,"v":0},{"d":"1995-01-17","o":341250,"h":341250,"l":341250,"c":341250,"v":0},{"d":"1995-01-18","o":350000,"h":350000,"l":350000,"c":350000,"v":0},{"d":"1995-01-19","o":358750,"h":358750,"l":341250,"c":350000,"v":0},{"d":"1995-01-20","o":350000,"h":350000,"l":341250,"c":341250,"v":0},{"d":"1995-01-23","o":315000,"h":315000,"l":315000,"c":315000,"v":0},{"d":"1995-01-24","o":315000,"h":323750,"l":315000,"c":315000,"v":0},{"d":"1995-01-25","o":323750,"h":323750,"l":306250,"c":306250,"v":0},{"d":"1995-01-26","o":297500,"h":306250,"l":288750,"c":288750,"v":0},{"d":"1995-01-27","o":271250,"h":280000,"l":271250,"c":280000,"v":0},{"d":"1995-01-30","o":280000,"h":306250,"l":280000,"c":306250,"v":0},{"d":"1995-01-31","o":271250,"h":280000,"l":271250,"c":280000,"v":0},{"d":"1995-02-01","o":271250,"h":271250,"l":271250,"c":271250,"v":0},{"d":"1995-02-02","o":306250,"h":306250,"l":306250,"c":306250,"v":0},{"d":"1995-02-03","o":306250,"h":306250,"l":306250,"c":306250,"v":0},{"d":"1995-02-06","o":280000,"h":297500,"l":280000,"c":297500,"v":1},{"d":"1995-02-07","o":306250,"h":306250,"l":306250,"c":306250,"v":0},{"d":"1995-02-08","o":306250,"h":306250,"l":306250,"c":306250,"v":0},{"d":"1995-02-09","o":280000,"h":280000,"l":280000,"c":280000,"v":0},{"d":"1995-02-10","o":306250,"h":306250,"l":306250,"c":306250,"v":0},{"d":"1995-02-13","o":306250,"h":306250,"l":306250,"c":306250,"v":0},{"d":"1995-02-14","o":297500,"h":297500,"l":297500,"c":297500,"v":0},{"d":"1995-02-15","o":297500,"h":297500,"l":297500,"c":297500,"v":0},{"d":"1995-02-16","o":297500,"h":297500,"l":297500,"c":297500,"v":0},{"d":"1995-02-17","o":297500,"h":297500,"l":297500,"c":297500,"v":0},{"d":"1995-02-21","o":306250,"h":306250,"l":306250,"c":306250,"v":0},{"d":"1995-02-22","o":306250,"h":306250,"l":306250,"c":306250,"v":0},{"d":"1995-02-23","o":280000,"h":297500,"l":280000,"c":280000,"v":0},{"d":"1995-02-24","o":306250,"h":306250,"l":306250,"c":306250,"v":0},{"d":"1995-02-27","o":280000,"h":280000,"l":280000,"c":280000,"v":0},{"d":"1995-02-28","o":280000,"h":280000,"l":280000,"c":280000,"v":0},{"d":"1995-03-01","o":280000,"h":280000,"l":280000,"c":280000,"v":0},{"d":"1995-03-02","o":280000,"h":280000,"l":280000,"c":280000,"v":0},{"d":"1995-03-03","o":297500,"h":315000,"l":297500,"c":315000,"v":0},{"d":"1995-03-06","o":315000,"h":315000,"l":315000,"c":315000,"v":0},{"d":"1995-03-07","o":315000,"h":315000,"l":315000,"c":315000,"v":0},{"d":"1995-03-08","o":315000,"h":420000,"l":315000,"c":385000,"v":2},{"d":"1995-03-09","o":393750,"h":393750,"l":376250,"c":393750,"v":1},{"d":"1995-03-10","o":411250,"h":437500,"l":385000,"c":393750,"v":1},{"d":"1995-03-13","o":411250,"h":446250,"l":411250,"c":437500,"v":0},{"d":"1995-03-14","o":437500,"h":437500,"l":420000,"c":420000,"v":0},{"d":"1995-03-15","o":437500,"h":437500,"l":402500,"c":402500,"v":0},{"d":"1995-03-16","o":420000,"h":420000,"l":402500,"c":420000,"v":0},{"d":"1995-03-17","o":402500,"h":411250,"l":376250,"c":393750,"v":0},{"d":"1995-03-20","o":393750,"h":402500,"l":393750,"c":393750,"v":0},{"d":"1995-03-21","o":411250,"h":411250,"l":385000,"c":393750,"v":0},{"d":"1995-03-22","o":393750,"h":411250,"l":393750,"c":411250,"v":0},{"d":"1995-03-23","o":411250,"h":411250,"l":402500,"c":411250,"v":0},{"d":"1995-03-24","o":393750,"h":393750,"l":393750,"c":393750,"v":0},{"d":"1995-03-27","o":393750,"h":402500,"l":393750,"c":402500,"v":0},{"d":"1995-03-28","o":411250,"h":411250,"l":385000,"c":385000,"v":0},{"d":"1995-03-29","o":411250,"h":411250,"l":385000,"c":411250,"v":0},{"d":"1995-03-30","o":411250,"h":411250,"l":411250,"c":411250,"v":0},{"d":"1995-03-31","o":411250,"h":411250,"l":411250,"c":411250,"v":0},{"d":"1995-04-03","o":393750,"h":393750,"l":385000,"c":385000,"v":0},{"d":"1995-04-04","o":376250,"h":385000,"l":341250,"c":341250,"v":0},{"d":"1995-04-05","o":358750,"h":367500,"l":341250,"c":358750,"v":1},{"d":"1995-04-06","o":350000,"h":350000,"l":350000,"c":350000,"v":0},{"d":"1995-04-07","o":367500,"h":367500,"l":358750,"c":358750,"v":0},{"d":"1995-04-10","o":350000,"h":350000,"l":341250,"c":350000,"v":2},{"d":"1995-04-11","o":367500,"h":367500,"l":341250,"c":341250,"v":0},{"d":"1995-04-12","o":367500,"h":367500,"l":367500,"c":367500,"v":0},{"d":"1995-04-13","o":341250,"h":341250,"l":341250,"c":341250,"v":0},{"d":"1995-04-17","o":332500,"h":332500,"l":332500,"c":332500,"v":0},{"d":"1995-04-18","o":332500,"h":341250,"l":332500,"c":341250,"v":0},{"d":"1995-04-19","o":341250,"h":341250,"l":341250,"c":341250,"v":0},{"d":"1995-04-20","o":315000,"h":315000,"l":306250,"c":306250,"v":0},{"d":"1995-04-21","o":341250,"h":341250,"l":341250,"c":341250,"v":0},{"d":"1995-04-24","o":341250,"h":341250,"l":341250,"c":341250,"v":0},{"d":"1995-04-25","o":341250,"h":341250,"l":341250,"c":341250,"v":0},{"d":"1995-04-26","o":323750,"h":323750,"l":306250,"c":315000,"v":0},{"d":"1995-04-27","o":315000,"h":332500,"l":315000,"c":332500,"v":0},{"d":"1995-04-28","o":315000,"h":323750,"l":297500,"c":315000,"v":0},{"d":"1995-05-01","o":315000,"h":315000,"l":315000,"c":315000,"v":0},{"d":"1995-05-02","o":315000,"h":315000,"l":315000,"c":315000,"v":0},{"d":"1995-05-03","o":315000,"h":315000,"l":315000,"c":315000,"v":0},{"d":"1995-05-04","o":288750,"h":288750,"l":288750,"c":288750,"v":0},{"d":"1995-05-05","o":288750,"h":288750,"l":288750,"c":288750,"v":0},{"d":"1995-05-08","o":288750,"h":297500,"l":280000,"c":280000,"v":0},{"d":"1995-05-09","o":297500,"h":297500,"l":253750,"c":271250,"v":0},{"d":"1995-05-10","o":271250,"h":271250,"l":245000,"c":271250,"v":0},{"d":"1995-05-11","o":280000,"h":280000,"l":280000,"c":280000,"v":0},{"d":"1995-05-12","o":280000,"h":280000,"l":262500,"c":280000,"v":0},{"d":"1995-05-15","o":280000,"h":280000,"l":280000,"c":280000,"v":0},{"d":"1995-05-16","o":280000,"h":280000,"l":280000,"c":280000,"v":0},{"d":"1995-05-17","o":280000,"h":280000,"l":280000,"c":280000,"v":0},{"d":"1995-05-18","o":280000,"h":280000,"l":280000,"c":280000,"v":0},{"d":"1995-05-19","o":280000,"h":280000,"l":262500,"c":271250,"v":0},{"d":"1995-05-22","o":262500,"h":262500,"l":262500,"c":262500,"v":0},{"d":"1995-05-23","o":262500,"h":262500,"l":262500,"c":262500,"v":0},{"d":"1995-05-24","o":262500,"h":306250,"l":262500,"c":297500,"v":0},{"d":"1995-05-25","o":297500,"h":297500,"l":297500,"c":297500,"v":0},{"d":"1995-05-26","o":297500,"h":297500,"l":288750,"c":297500,"v":0},{"d":"1995-05-30","o":297500,"h":297500,"l":297500,"c":297500,"v":0},{"d":"1995-05-31","o":297500,"h":297500,"l":297500,"c":297500,"v":0},{"d":"1995-06-01","o":280000,"h":306250,"l":280000,"c":297500,"v":0},{"d":"1995-06-02","o":288750,"h":306250,"l":288750,"c":288750,"v":0},{"d":"1995-06-05","o":288750,"h":288750,"l":288750,"c":288750,"v":0},{"d":"1995-06-06","o":288750,"h":288750,"l":288750,"c":288750,"v":0},{"d":"1995-06-07","o":280000,"h":280000,"l":280000,"c":280000,"v":0},{"d":"1995-06-08","o":280000,"h":280000,"l":280000,"c":280000,"v":0},{"d":"1995-06-09","o":297500,"h":297500,"l":262500,"c":262500,"v":0},{"d":"1995-06-12","o":262500,"h":262500,"l":262500,"c":262500,"v":0},{"d":"1995-06-13","o":280000,"h":280000,"l":262500,"c":262500,"v":0},{"d":"1995-06-14","o":262500,"h":262500,"l":262500,"c":262500,"v":0},{"d":"1995-06-15","o":288750,"h":288750,"l":271250,"c":271250,"v":0},{"d":"1995-06-16","o":271250,"h":271250,"l":271250,"c":271250,"v":0},{"d":"1995-06-19","o":262500,"h":262500,"l":262500,"c":262500,"v":0},{"d":"1995-06-20","o":262500,"h":262500,"l":262500,"c":262500,"v":0},{"d":"1995-06-21","o":288750,"h":288750,"l":288750,"c":288750,"v":0},{"d":"1995-06-22","o":288750,"h":288750,"l":288750,"c":288750,"v":0},{"d":"1995-06-23","o":288750,"h":288750,"l":288750,"c":288750,"v":0},{"d":"1995-06-26","o":271250,"h":280000,"l":271250,"c":280000,"v":0},{"d":"1995-06-27","o":280000,"h":280000,"l":280000,"c":280000,"v":0},{"d":"1995-06-28","o":288750,"h":288750,"l":280000,"c":280000,"v":0},{"d":"1995-06-29","o":280000,"h":280000,"l":280000,"c":280000,"v":0},{"d":"1995-06-30","o":271250,"h":271250,"l":271250,"c":271250,"v":0},{"d":"1995-07-03","o":288750,"h":288750,"l":280000,"c":280000,"v":0},{"d":"1995-07-05","o":288750,"h":288750,"l":271250,"c":271250,"v":0},{"d":"1995-07-06","o":288750,"h":288750,"l":288750,"c":288750,"v":0},{"d":"1995-07-07","o":271250,"h":271250,"l":271250,"c":271250,"v":0},{"d":"1995-07-10","o":288750,"h":315000,"l":288750,"c":315000,"v":0},{"d":"1995-07-11","o":297500,"h":315000,"l":288750,"c":315000,"v":1},{"d":"1995-07-12","o":315000,"h":315000,"l":297500,"c":306250,"v":0},{"d":"1995-07-13","o":315000,"h":315000,"l":293125,"c":293125,"v":0},{"d":"1995-07-14","o":297500,"h":341250,"l":297500,"c":306250,"v":2},{"d":"1995-07-17","o":315000,"h":315000,"l":280000,"c":297500,"v":1},{"d":"1995-07-18","o":297500,"h":297500,"l":288750,"c":288750,"v":0},{"d":"1995-07-19","o":280000,"h":280000,"l":262500,"c":271250,"v":0},{"d":"1995-07-20","o":280000,"h":280000,"l":280000,"c":280000,"v":0},{"d":"1995-07-21","o":253750,"h":280000,"l":253750,"c":280000,"v":0},{"d":"1995-07-24","o":280000,"h":280000,"l":262500,"c":271250,"v":0},{"d":"1995-07-25","o":262500,"h":288750,"l":262500,"c":280000,"v":0},{"d":"1995-07-26","o":297500,"h":297500,"l":297500,"c":297500,"v":0},{"d":"1995-07-27","o":280000,"h":280000,"l":275625,"c":275625,"v":0},{"d":"1995-07-28","o":297500,"h":297500,"l":271250,"c":271250,"v":0},{"d":"1995-07-31","o":280000,"h":297500,"l":280000,"c":297500,"v":0},{"d":"1995-08-01","o":297500,"h":297500,"l":297500,"c":297500,"v":0},{"d":"1995-08-02","o":297500,"h":297500,"l":297500,"c":297500,"v":0},{"d":"1995-08-03","o":297500,"h":297500,"l":297500,"c":297500,"v":0},{"d":"1995-08-04","o":297500,"h":297500,"l":271250,"c":297500,"v":0},{"d":"1995-08-07","o":297500,"h":297500,"l":271250,"c":288750,"v":0},{"d":"1995-08-08","o":288750,"h":288750,"l":288750,"c":288750,"v":0},{"d":"1995-08-09","o":288750,"h":288750,"l":253750,"c":262500,"v":5},{"d":"1995-08-10","o":271250,"h":297500,"l":271250,"c":297500,"v":0},{"d":"1995-08-11","o":297500,"h":306250,"l":288750,"c":301875,"v":1},{"d":"1995-08-14","o":288750,"h":306250,"l":288750,"c":306250,"v":1},{"d":"1995-08-15","o":306250,"h":306250,"l":288750,"c":306250,"v":0},{"d":"1995-08-16","o":306250,"h":306250,"l":288750,"c":306250,"v":1},{"d":"1995-08-17","o":306250,"h":350000,"l":297500,"c":345625,"v":12},{"d":"1995-08-18","o":367500,"h":411250,"l":367500,"c":385000,"v":2},{"d":"1995-08-21","o":411250,"h":428750,"l":393750,"c":402500,"v":2},{"d":"1995-08-22","o":428750,"h":428750,"l":402500,"c":411250,"v":0},{"d":"1995-08-23","o":411250,"h":428750,"l":385000,"c":385000,"v":1},{"d":"1995-08-24","o":402500,"h":402500,"l":385000,"c":385000,"v":0},{"d":"1995-08-25","o":385000,"h":402500,"l":385000,"c":389375,"v":0},{"d":"1995-08-28","o":385000,"h":402500,"l":385000,"c":385000,"v":0},{"d":"1995-08-29","o":385000,"h":385000,"l":341250,"c":358750,"v":0},{"d":"1995-08-30","o":350000,"h":358750,"l":350000,"c":358750,"v":0},{"d":"1995-08-31","o":367500,"h":376250,"l":350000,"c":376250,"v":0},{"d":"1995-09-01","o":358750,"h":376250,"l":358750,"c":371875,"v":0},{"d":"1995-09-05","o":376250,"h":385000,"l":358750,"c":385000,"v":0},{"d":"1995-09-06","o":393750,"h":398125,"l":367500,"c":398125,"v":1},{"d":"1995-09-07","o":402500,"h":402500,"l":376250,"c":376250,"v":0},{"d":"1995-09-08","o":402500,"h":402500,"l":402500,"c":402500,"v":0},{"d":"1995-09-11","o":402500,"h":402500,"l":376250,"c":376250,"v":3},{"d":"1995-09-12","o":402500,"h":411250,"l":385000,"c":411250,"v":0},{"d":"1995-09-13","o":411250,"h":428750,"l":393750,"c":415625,"v":2},{"d":"1995-09-14","o":428750,"h":455000,"l":420000,"c":446250,"v":2},{"d":"1995-09-15","o":455000,"h":455000,"l":437500,"c":446250,"v":1},{"d":"1995-09-18","o":437500,"h":446250,"l":428750,"c":446250,"v":0},{"d":"1995-09-19","o":446250,"h":446250,"l":420000,"c":428750,"v":0},{"d":"1995-09-20","o":385000,"h":446250,"l":385000,"c":446250,"v":7},{"d":"1995-09-21","o":393750,"h":446250,"l":393750,"c":437500,"v":0},{"d":"1995-09-22","o":420000,"h":446250,"l":385000,"c":420000,"v":1},{"d":"1995-09-25","o":420000,"h":420000,"l":389375,"c":389375,"v":0},{"d":"1995-09-26","o":420000,"h":420000,"l":385000,"c":420000,"v":0},{"d":"1995-09-27","o":402500,"h":420000,"l":393750,"c":420000,"v":0},{"d":"1995-09-28","o":393750,"h":393750,"l":393750,"c":393750,"v":0},{"d":"1995-09-29","o":402500,"h":402500,"l":367500,"c":371875,"v":1},{"d":"1995-10-02","o":367500,"h":376250,"l":367500,"c":367500,"v":0},{"d":"1995-10-03","o":376250,"h":393750,"l":367500,"c":371875,"v":0},{"d":"1995-10-04","o":367500,"h":367500,"l":367500,"c":367500,"v":0},{"d":"1995-10-05","o":393750,"h":393750,"l":367500,"c":393750,"v":0},{"d":"1995-10-06","o":393750,"h":393750,"l":393750,"c":393750,"v":0},{"d":"1995-10-09","o":393750,"h":393750,"l":393750,"c":393750,"v":0},{"d":"1995-10-10","o":385000,"h":385000,"l":341250,"c":358750,"v":0},{"d":"1995-10-11","o":358750,"h":358750,"l":358750,"c":358750,"v":0},{"d":"1995-10-12","o":358750,"h":358750,"l":358750,"c":358750,"v":0},{"d":"1995-10-13","o":367500,"h":393750,"l":367500,"c":385000,"v":0},{"d":"1995-10-16","o":376250,"h":376250,"l":350000,"c":350000,"v":1},{"d":"1995-10-17","o":367500,"h":376250,"l":350000,"c":376250,"v":0},{"d":"1995-10-18","o":367500,"h":367500,"l":341250,"c":341250,"v":0},{"d":"1995-10-19","o":332500,"h":334687.5,"l":332500,"c":334687.5,"v":0},{"d":"1995-10-20","o":323750,"h":323750,"l":262500,"c":315000,"v":1},{"d":"1995-10-23","o":306250,"h":350000,"l":306250,"c":332500,"v":1},{"d":"1995-10-24","o":341250,"h":358750,"l":332500,"c":358750,"v":0},{"d":"1995-10-25","o":358750,"h":358750,"l":341250,"c":341250,"v":0},{"d":"1995-10-26","o":341250,"h":341250,"l":306250,"c":323750,"v":0},{"d":"1995-10-27","o":323750,"h":323750,"l":323750,"c":323750,"v":0},{"d":"1995-10-30","o":332500,"h":332500,"l":315000,"c":315000,"v":0},{"d":"1995-10-31","o":332500,"h":332500,"l":332500,"c":332500,"v":0},{"d":"1995-11-01","o":341250,"h":341250,"l":332500,"c":332500,"v":0},{"d":"1995-11-02","o":332500,"h":389375,"l":332500,"c":385000,"v":3},{"d":"1995-11-03","o":385000,"h":385000,"l":367500,"c":376250,"v":1},{"d":"1995-11-06","o":385000,"h":385000,"l":367500,"c":367500,"v":1},{"d":"1995-11-07","o":367500,"h":376250,"l":367500,"c":367500,"v":0},{"d":"1995-11-08","o":358750,"h":358750,"l":350000,"c":350000,"v":0},{"d":"1995-11-09","o":367500,"h":367500,"l":350000,"c":350000,"v":0},{"d":"1995-11-10","o":350000,"h":350000,"l":350000,"c":350000,"v":0},{"d":"1995-11-13","o":367500,"h":367500,"l":350000,"c":350000,"v":0},{"d":"1995-11-14","o":367500,"h":367500,"l":358750,"c":367500,"v":0},{"d":"1995-11-15","o":367500,"h":367500,"l":367500,"c":367500,"v":0},{"d":"1995-11-16","o":350000,"h":358750,"l":350000,"c":358750,"v":0},{"d":"1995-11-17","o":350000,"h":350000,"l":350000,"c":350000,"v":0},{"d":"1995-11-20","o":350000,"h":367500,"l":350000,"c":350000,"v":0},{"d":"1995-11-21","o":350000,"h":350000,"l":350000,"c":350000,"v":0},{"d":"1995-11-22","o":367500,"h":367500,"l":367500,"c":367500,"v":0},{"d":"1995-11-24","o":358750,"h":358750,"l":358750,"c":358750,"v":0},{"d":"1995-11-27","o":358750,"h":367500,"l":350000,"c":350000,"v":0},{"d":"1995-11-28","o":367500,"h":367500,"l":350000,"c":358750,"v":0},{"d":"1995-11-29","o":367500,"h":367500,"l":332500,"c":350000,"v":6},{"d":"1995-11-30","o":367500,"h":367500,"l":358750,"c":363125,"v":1},{"d":"1995-12-01","o":367500,"h":376250,"l":358750,"c":358750,"v":0},{"d":"1995-12-04","o":376250,"h":376250,"l":358750,"c":376250,"v":0},{"d":"1995-12-05","o":367500,"h":367500,"l":358750,"c":358750,"v":0},{"d":"1995-12-06","o":376250,"h":376250,"l":358750,"c":376250,"v":0},{"d":"1995-12-07","o":358750,"h":376250,"l":358750,"c":376250,"v":0},{"d":"1995-12-08","o":376250,"h":376250,"l":358750,"c":358750,"v":0},{"d":"1995-12-11","o":376250,"h":376250,"l":358750,"c":358750,"v":0},{"d":"1995-12-12","o":358750,"h":376250,"l":358750,"c":376250,"v":0},{"d":"1995-12-13","o":358750,"h":358750,"l":358750,"c":358750,"v":0},{"d":"1995-12-14","o":358750,"h":367500,"l":358750,"c":358750,"v":0},{"d":"1995-12-15","o":367500,"h":376250,"l":350000,"c":376250,"v":0},{"d":"1995-12-18","o":371875,"h":376250,"l":350000,"c":350000,"v":1},{"d":"1995-12-19","o":367500,"h":385000,"l":350000,"c":350000,"v":1},{"d":"1995-12-20","o":385000,"h":385000,"l":350000,"c":350000,"v":0},{"d":"1995-12-21","o":350000,"h":385000,"l":350000,"c":350000,"v":0},{"d":"1995-12-22","o":367500,"h":367500,"l":358750,"c":367500,"v":1},{"d":"1995-12-26","o":385000,"h":385000,"l":358750,"c":367500,"v":0},{"d":"1995-12-27","o":385000,"h":385000,"l":358750,"c":385000,"v":1},{"d":"1995-12-28","o":385000,"h":393750,"l":367500,"c":393750,"v":1},{"d":"1995-12-29","o":367500,"h":393750,"l":367500,"c":393750,"v":0},{"d":"1996-01-02","o":391562.5,"h":437500,"l":385000,"c":428750,"v":2},{"d":"1996-01-03","o":415625,"h":490000,"l":415625,"c":481250,"v":5},{"d":"1996-01-04","o":472500,"h":490000,"l":463750,"c":485625,"v":7},{"d":"1996-01-05","o":490000,"h":490000,"l":472500,"c":485625,"v":1},{"d":"1996-01-08","o":490000,"h":490000,"l":490000,"c":490000,"v":0},{"d":"1996-01-09","o":490000,"h":490000,"l":472500,"c":472500,"v":2},{"d":"1996-01-10","o":472500,"h":476875,"l":428750,"c":428750,"v":3},{"d":"1996-01-11","o":420000,"h":428750,"l":393750,"c":402500,"v":0},{"d":"1996-01-12","o":406875,"h":420000,"l":402500,"c":411250,"v":1},{"d":"1996-01-15","o":428750,"h":428750,"l":385000,"c":385000,"v":0},{"d":"1996-01-16","o":393750,"h":402500,"l":350000,"c":350000,"v":1},{"d":"1996-01-17","o":350000,"h":376250,"l":350000,"c":376250,"v":0},{"d":"1996-01-18","o":385000,"h":393750,"l":385000,"c":393750,"v":0},{"d":"1996-01-19","o":393750,"h":393750,"l":376250,"c":393750,"v":0},{"d":"1996-01-22","o":393750,"h":437500,"l":393750,"c":437500,"v":1},{"d":"1996-01-23","o":437500,"h":463750,"l":428750,"c":455000,"v":3},{"d":"1996-01-24","o":437500,"h":463750,"l":437500,"c":463750,"v":2},{"d":"1996-01-25","o":463750,"h":490000,"l":455000,"c":490000,"v":2},{"d":"1996-01-26","o":490000,"h":490000,"l":463750,"c":463750,"v":0},{"d":"1996-01-29","o":490000,"h":498750,"l":463750,"c":498750,"v":3},{"d":"1996-01-30","o":498750,"h":507500,"l":481250,"c":490000,"v":2},{"d":"1996-01-31","o":490000,"h":498750,"l":481250,"c":485625,"v":1},{"d":"1996-02-01","o":498750,"h":498750,"l":481250,"c":490000,"v":1},{"d":"1996-02-02","o":490000,"h":507500,"l":490000,"c":507500,"v":1},{"d":"1996-02-05","o":498750,"h":507500,"l":490000,"c":490000,"v":3},{"d":"1996-02-06","o":490000,"h":507500,"l":490000,"c":490000,"v":2},{"d":"1996-02-07","o":490000,"h":507500,"l":481250,"c":481250,"v":0},{"d":"1996-02-08","o":481250,"h":498750,"l":481250,"c":481250,"v":0},{"d":"1996-02-09","o":498750,"h":498750,"l":490000,"c":498750,"v":0},{"d":"1996-02-12","o":481250,"h":498750,"l":481250,"c":490000,"v":1},{"d":"1996-02-13","o":463750,"h":490000,"l":428750,"c":446250,"v":0},{"d":"1996-02-14","o":446250,"h":446250,"l":393750,"c":446250,"v":10},{"d":"1996-02-15","o":437500,"h":437500,"l":428750,"c":433125,"v":0},{"d":"1996-02-16","o":428750,"h":481250,"l":428750,"c":472500,"v":1},{"d":"1996-02-20","o":463750,"h":481250,"l":420000,"c":420000,"v":1},{"d":"1996-02-21","o":411250,"h":420000,"l":411250,"c":411250,"v":1},{"d":"1996-02-22","o":428750,"h":446250,"l":402500,"c":402500,"v":1},{"d":"1996-02-23","o":428750,"h":428750,"l":402500,"c":402500,"v":0},{"d":"1996-02-26","o":415625,"h":415625,"l":402500,"c":402500,"v":0},{"d":"1996-02-27","o":402500,"h":402500,"l":367500,"c":385000,"v":1},{"d":"1996-02-28","o":376250,"h":393750,"l":376250,"c":393750,"v":0},{"d":"1996-02-29","o":393750,"h":393750,"l":367500,"c":367500,"v":1},{"d":"1996-03-01","o":367500,"h":376250,"l":350000,"c":350000,"v":1},{"d":"1996-03-04","o":367500,"h":393750,"l":350000,"c":385000,"v":1},{"d":"1996-03-05","o":393750,"h":393750,"l":385000,"c":389375,"v":0},{"d":"1996-03-06","o":393750,"h":393750,"l":389375,"c":389375,"v":0},{"d":"1996-03-07","o":393750,"h":393750,"l":385000,"c":385000,"v":0},{"d":"1996-03-08","o":358750,"h":376250,"l":332500,"c":341250,"v":1},{"d":"1996-03-11","o":350000,"h":350000,"l":323750,"c":323750,"v":1},{"d":"1996-03-12","o":341250,"h":341250,"l":280000,"c":306250,"v":2},{"d":"1996-03-13","o":315000,"h":385000,"l":315000,"c":376250,"v":1},{"d":"1996-03-14","o":350000,"h":376250,"l":350000,"c":358750,"v":0},{"d":"1996-03-15","o":363125,"h":367500,"l":363125,"c":367500,"v":0},{"d":"1996-03-18","o":358750,"h":363125,"l":358750,"c":363125,"v":0},{"d":"1996-03-19","o":363125,"h":363125,"l":363125,"c":363125,"v":0},{"d":"1996-03-20","o":358750,"h":367500,"l":350000,"c":350000,"v":0},{"d":"1996-03-21","o":350000,"h":350000,"l":341250,"c":350000,"v":0},{"d":"1996-03-22","o":332500,"h":354375,"l":332500,"c":354375,"v":1},{"d":"1996-03-25","o":354375,"h":354375,"l":350000,"c":354375,"v":1},{"d":"1996-03-26","o":350000,"h":358750,"l":350000,"c":350000,"v":1},{"d":"1996-03-27","o":354375,"h":358750,"l":350000,"c":358750,"v":0},{"d":"1996-03-28","o":350000,"h":354375,"l":350000,"c":354375,"v":0},{"d":"1996-03-29","o":358750,"h":358750,"l":350000,"c":358750,"v":0},{"d":"1996-04-01","o":350000,"h":358750,"l":350000,"c":358750,"v":0},{"d":"1996-04-02","o":350000,"h":358750,"l":350000,"c":350000,"v":1},{"d":"1996-04-03","o":350000,"h":358750,"l":350000,"c":358750,"v":1},{"d":"1996-04-04","o":350000,"h":354375,"l":350000,"c":350000,"v":1},{"d":"1996-04-08","o":350000,"h":358750,"l":350000,"c":358750,"v":0},{"d":"1996-04-09","o":350000,"h":358750,"l":350000,"c":354375,"v":1},{"d":"1996-04-10","o":350000,"h":354375,"l":350000,"c":354375,"v":0},{"d":"1996-04-11","o":354375,"h":354375,"l":354375,"c":354375,"v":0},{"d":"1996-04-12","o":358750,"h":358750,"l":354375,"c":358750,"v":0},{"d":"1996-04-15","o":358750,"h":358750,"l":358750,"c":358750,"v":0},{"d":"1996-04-16","o":358750,"h":358750,"l":350000,"c":354375,"v":1},{"d":"1996-04-17","o":358750,"h":385000,"l":350000,"c":358750,"v":3},{"d":"1996-04-18","o":376250,"h":376250,"l":358750,"c":367500,"v":2},{"d":"1996-04-19","o":367500,"h":393750,"l":367500,"c":385000,"v":2},{"d":"1996-04-22","o":393750,"h":393750,"l":376250,"c":385000,"v":0},{"d":"1996-04-23","o":376250,"h":411250,"l":376250,"c":393750,"v":1},{"d":"1996-04-24","o":393750,"h":437500,"l":393750,"c":428750,"v":4},{"d":"1996-04-25","o":420000,"h":437500,"l":411250,"c":411250,"v":1},{"d":"1996-04-26","o":411250,"h":428750,"l":411250,"c":428750,"v":0},{"d":"1996-04-29","o":420000,"h":428750,"l":411250,"c":415625,"v":1},{"d":"1996-04-30","o":411250,"h":420000,"l":411250,"c":420000,"v":0},{"d":"1996-05-01","o":411250,"h":420000,"l":402500,"c":420000,"v":1},{"d":"1996-05-02","o":420000,"h":420000,"l":402500,"c":402500,"v":0},{"d":"1996-05-03","o":402500,"h":411250,"l":402500,"c":411250,"v":0},{"d":"1996-05-06","o":411250,"h":420000,"l":393750,"c":411250,"v":0},{"d":"1996-05-07","o":420000,"h":420000,"l":376250,"c":393750,"v":1},{"d":"1996-05-08","o":376250,"h":393750,"l":376250,"c":385000,"v":1},{"d":"1996-05-09","o":376250,"h":385000,"l":376250,"c":385000,"v":1},{"d":"1996-05-10","o":385000,"h":402500,"l":385000,"c":402500,"v":1},{"d":"1996-05-13","o":393750,"h":411250,"l":393750,"c":411250,"v":0},{"d":"1996-05-14","o":402500,"h":420000,"l":389375,"c":411250,"v":2},{"d":"1996-05-15","o":411250,"h":428750,"l":385000,"c":402500,"v":1},{"d":"1996-05-16","o":376250,"h":402500,"l":367500,"c":385000,"v":2},{"d":"1996-05-17","o":376250,"h":402500,"l":376250,"c":385000,"v":1},{"d":"1996-05-20","o":402500,"h":402500,"l":376250,"c":393750,"v":0},{"d":"1996-05-21","o":385000,"h":385000,"l":385000,"c":385000,"v":0},{"d":"1996-05-22","o":411250,"h":411250,"l":376250,"c":402500,"v":0},{"d":"1996-05-23","o":385000,"h":402500,"l":385000,"c":402500,"v":0},{"d":"1996-05-24","o":402500,"h":402500,"l":385000,"c":402500,"v":0},{"d":"1996-05-28","o":402500,"h":402500,"l":385000,"c":385000,"v":1},{"d":"1996-05-29","o":385000,"h":402500,"l":376250,"c":385000,"v":1},{"d":"1996-05-30","o":380625,"h":385000,"l":376250,"c":385000,"v":0},{"d":"1996-05-31","o":380625,"h":385000,"l":367500,"c":385000,"v":1},{"d":"1996-06-03","o":367500,"h":385000,"l":367500,"c":385000,"v":0},{"d":"1996-06-04","o":385000,"h":393750,"l":376250,"c":393750,"v":1},{"d":"1996-06-05","o":376250,"h":411250,"l":376250,"c":393750,"v":6},{"d":"1996-06-06","o":411250,"h":420000,"l":393750,"c":402500,"v":2},{"d":"1996-06-07","o":420000,"h":420000,"l":393750,"c":402500,"v":1},{"d":"1996-06-10","o":402500,"h":420000,"l":393750,"c":402500,"v":0},{"d":"1996-06-11","o":420000,"h":420000,"l":402500,"c":402500,"v":0},{"d":"1996-06-12","o":420000,"h":420000,"l":393750,"c":420000,"v":0},{"d":"1996-06-13","o":411250,"h":411250,"l":402500,"c":411250,"v":0},{"d":"1996-06-14","o":393750,"h":393750,"l":393750,"c":393750,"v":1},{"d":"1996-06-17","o":402500,"h":402500,"l":376250,"c":376250,"v":1},{"d":"1996-06-18","o":367500,"h":393750,"l":271250,"c":350000,"v":0},{"d":"1996-06-19","o":350000,"h":350000,"l":341250,"c":345625,"v":0},{"d":"1996-06-20","o":280000,"h":315000,"l":280000,"c":284375,"v":23},{"d":"1996-06-21","o":297500,"h":332500,"l":288750,"c":310625,"v":4},{"d":"1996-06-24","o":323750,"h":341250,"l":306250,"c":323750,"v":2},{"d":"1996-06-25","o":323750,"h":341250,"l":315000,"c":315000,"v":1},{"d":"1996-06-26","o":323750,"h":332500,"l":297500,"c":306250,"v":1},{"d":"1996-06-27","o":315000,"h":315000,"l":284375,"c":297500,"v":2},{"d":"1996-06-28","o":306250,"h":332500,"l":306250,"c":332500,"v":2},{"d":"1996-07-01","o":323750,"h":350000,"l":323750,"c":323750,"v":0},{"d":"1996-07-02","o":341250,"h":341250,"l":328125,"c":332500,"v":1},{"d":"1996-07-03","o":332500,"h":341250,"l":332500,"c":332500,"v":0},{"d":"1996-07-05","o":332500,"h":350000,"l":332500,"c":332500,"v":0},{"d":"1996-07-08","o":350000,"h":350000,"l":323750,"c":323750,"v":0},{"d":"1996-07-09","o":323750,"h":323750,"l":323750,"c":323750,"v":0},{"d":"1996-07-10","o":323750,"h":323750,"l":306250,"c":306250,"v":1},{"d":"1996-07-11","o":297500,"h":306250,"l":297500,"c":297500,"v":0},{"d":"1996-07-12","o":315000,"h":315000,"l":297500,"c":315000,"v":0},{"d":"1996-07-15","o":315000,"h":315000,"l":288750,"c":288750,"v":0},{"d":"1996-07-16","o":288750,"h":301875,"l":262500,"c":275625,"v":1},{"d":"1996-07-17","o":288750,"h":288750,"l":271250,"c":288750,"v":0},{"d":"1996-07-18","o":280000,"h":297500,"l":271250,"c":297500,"v":2},{"d":"1996-07-19","o":288750,"h":288750,"l":280000,"c":288750,"v":0},{"d":"1996-07-22","o":288750,"h":288750,"l":280000,"c":280000,"v":0},{"d":"1996-07-23","o":288750,"h":288750,"l":271250,"c":288750,"v":0},{"d":"1996-07-24","o":262500,"h":271250,"l":245000,"c":262500,"v":0},{"d":"1996-07-25","o":264687.5,"h":271250,"l":264687.5,"c":271250,"v":0},{"d":"1996-07-26","o":271250,"h":271250,"l":271250,"c":271250,"v":0},{"d":"1996-07-29","o":262500,"h":271250,"l":262500,"c":262500,"v":0},{"d":"1996-07-30","o":271250,"h":271250,"l":262500,"c":262500,"v":0},{"d":"1996-07-31","o":262500,"h":262500,"l":262500,"c":262500,"v":0},{"d":"1996-08-01","o":240625,"h":262500,"l":240625,"c":262500,"v":0},{"d":"1996-08-02","o":271250,"h":271250,"l":253750,"c":271250,"v":0},{"d":"1996-08-05","o":271250,"h":271250,"l":262500,"c":266875,"v":0},{"d":"1996-08-06","o":271250,"h":271250,"l":262500,"c":262500,"v":0},{"d":"1996-08-07","o":266875,"h":271250,"l":236250,"c":271250,"v":7},{"d":"1996-08-08","o":280000,"h":280000,"l":266875,"c":266875,"v":0},{"d":"1996-08-09","o":262500,"h":262500,"l":262500,"c":262500,"v":0},{"d":"1996-08-12","o":262500,"h":262500,"l":262500,"c":262500,"v":0},{"d":"1996-08-13","o":271250,"h":271250,"l":262500,"c":262500,"v":0},{"d":"1996-08-14","o":253750,"h":271250,"l":253750,"c":271250,"v":0},{"d":"1996-08-15","o":280000,"h":280000,"l":253750,"c":280000,"v":0},{"d":"1996-08-16","o":262500,"h":262500,"l":262500,"c":262500,"v":0},{"d":"1996-08-19","o":253750,"h":262500,"l":253750,"c":262500,"v":0},{"d":"1996-08-20","o":262500,"h":262500,"l":245000,"c":253750,"v":1},{"d":"1996-08-21","o":262500,"h":262500,"l":236250,"c":236250,"v":0},{"d":"1996-08-22","o":236250,"h":245000,"l":218750,"c":218750,"v":3},{"d":"1996-08-23","o":236250,"h":253750,"l":210000,"c":231875,"v":7},{"d":"1996-08-26","o":236250,"h":253750,"l":236250,"c":245000,"v":1},{"d":"1996-08-27","o":245000,"h":253750,"l":236250,"c":253750,"v":0},{"d":"1996-08-28","o":245000,"h":253750,"l":236250,"c":253750,"v":1},{"d":"1996-08-29","o":253750,"h":253750,"l":236250,"c":245000,"v":0},{"d":"1996-08-30","o":245000,"h":245000,"l":236250,"c":236250,"v":1},{"d":"1996-09-03","o":236250,"h":236250,"l":201250,"c":218750,"v":1},{"d":"1996-09-04","o":227500,"h":245000,"l":227500,"c":231875,"v":1},{"d":"1996-09-05","o":245000,"h":245000,"l":218750,"c":227500,"v":1},{"d":"1996-09-06","o":245000,"h":245000,"l":218750,"c":223125,"v":0},{"d":"1996-09-09","o":245000,"h":245000,"l":236250,"c":245000,"v":0},{"d":"1996-09-10","o":245000,"h":306250,"l":240625,"c":288750,"v":4},{"d":"1996-09-11","o":306250,"h":306250,"l":280000,"c":297500,"v":2},{"d":"1996-09-12","o":297500,"h":341250,"l":297500,"c":323750,"v":3},{"d":"1996-09-13","o":332500,"h":332500,"l":297500,"c":297500,"v":2},{"d":"1996-09-16","o":315000,"h":315000,"l":297500,"c":306250,"v":0},{"d":"1996-09-17","o":315000,"h":315000,"l":306250,"c":315000,"v":1},{"d":"1996-09-18","o":315000,"h":315000,"l":306250,"c":310625,"v":1},{"d":"1996-09-19","o":306250,"h":315000,"l":297500,"c":297500,"v":5},{"d":"1996-09-20","o":306250,"h":315000,"l":297500,"c":306250,"v":1},{"d":"1996-09-23","o":306250,"h":306250,"l":297500,"c":306250,"v":0},{"d":"1996-09-24","o":315000,"h":315000,"l":297500,"c":315000,"v":0},{"d":"1996-09-25","o":315000,"h":315000,"l":288750,"c":306250,"v":0},{"d":"1996-09-26","o":306250,"h":306250,"l":280000,"c":288750,"v":4},{"d":"1996-09-27","o":288750,"h":297500,"l":288750,"c":297500,"v":1},{"d":"1996-09-30","o":297500,"h":297500,"l":288750,"c":288750,"v":0},{"d":"1996-10-01","o":297500,"h":315000,"l":297500,"c":315000,"v":1},{"d":"1996-10-02","o":306250,"h":306250,"l":297500,"c":297500,"v":0},{"d":"1996-10-03","o":297500,"h":315000,"l":297500,"c":301875,"v":0},{"d":"1996-10-04","o":315000,"h":315000,"l":297500,"c":306250,"v":1},{"d":"1996-10-07","o":297500,"h":315000,"l":297500,"c":297500,"v":1},{"d":"1996-10-08","o":315000,"h":315000,"l":288750,"c":297500,"v":1},{"d":"1996-10-09","o":288750,"h":306250,"l":288750,"c":288750,"v":1},{"d":"1996-10-10","o":288750,"h":297500,"l":288750,"c":288750,"v":1},{"d":"1996-10-11","o":297500,"h":297500,"l":297500,"c":297500,"v":0},{"d":"1996-10-14","o":288750,"h":323750,"l":288750,"c":306250,"v":2},{"d":"1996-10-15","o":332500,"h":358750,"l":323750,"c":350000,"v":4},{"d":"1996-10-16","o":358750,"h":367500,"l":341250,"c":358750,"v":1},{"d":"1996-10-17","o":358750,"h":358750,"l":323750,"c":341250,"v":0},{"d":"1996-10-18","o":323750,"h":332500,"l":315000,"c":315000,"v":0},{"d":"1996-10-21","o":332500,"h":332500,"l":332500,"c":332500,"v":0},{"d":"1996-10-22","o":315000,"h":323750,"l":306250,"c":315000,"v":1},{"d":"1996-10-23","o":315000,"h":323750,"l":306250,"c":306250,"v":1},{"d":"1996-10-24","o":315000,"h":367500,"l":315000,"c":350000,"v":3},{"d":"1996-10-25","o":358750,"h":358750,"l":306250,"c":306250,"v":1},{"d":"1996-10-28","o":306250,"h":315000,"l":306250,"c":310625,"v":0},{"d":"1996-10-29","o":315000,"h":315000,"l":280000,"c":297500,"v":2},{"d":"1996-10-30","o":280000,"h":288750,"l":280000,"c":280000,"v":0},{"d":"1996-10-31","o":288750,"h":306250,"l":288750,"c":306250,"v":0},{"d":"1996-11-01","o":306250,"h":315000,"l":297500,"c":306250,"v":1},{"d":"1996-11-04","o":315000,"h":315000,"l":297500,"c":315000,"v":0},{"d":"1996-11-05","o":288750,"h":288750,"l":262500,"c":262500,"v":4},{"d":"1996-11-06","o":271250,"h":280000,"l":271250,"c":280000,"v":0},{"d":"1996-11-07","o":271250,"h":288750,"l":271250,"c":280000,"v":0},{"d":"1996-11-08","o":288750,"h":288750,"l":271250,"c":271250,"v":0},{"d":"1996-11-11","o":280000,"h":288750,"l":280000,"c":288750,"v":0},{"d":"1996-11-12","o":288750,"h":288750,"l":288750,"c":288750,"v":0},{"d":"1996-11-13","o":271250,"h":288750,"l":271250,"c":271250,"v":0},{"d":"1996-11-14","o":262500,"h":271250,"l":245000,"c":245000,"v":0},{"d":"1996-11-15","o":271250,"h":271250,"l":245000,"c":253750,"v":0},{"d":"1996-11-18","o":253750,"h":271250,"l":253750,"c":271250,"v":0},{"d":"1996-11-19","o":271250,"h":271250,"l":262500,"c":262500,"v":0},{"d":"1996-11-20","o":262500,"h":262500,"l":253750,"c":253750,"v":0},{"d":"1996-11-21","o":253750,"h":271250,"l":253750,"c":262500,"v":0},{"d":"1996-11-22","o":271250,"h":271250,"l":262500,"c":271250,"v":0},{"d":"1996-11-25","o":271250,"h":288750,"l":271250,"c":280000,"v":0},{"d":"1996-11-26","o":280000,"h":280000,"l":271250,"c":271250,"v":0},{"d":"1996-11-27","o":271250,"h":271250,"l":271250,"c":271250,"v":0},{"d":"1996-11-29","o":271250,"h":271250,"l":262500,"c":271250,"v":0},{"d":"1996-12-02","o":262500,"h":280000,"l":262500,"c":262500,"v":0},{"d":"1996-12-03","o":262500,"h":306250,"l":262500,"c":280000,"v":2},{"d":"1996-12-04","o":297500,"h":297500,"l":288750,"c":297500,"v":0},{"d":"1996-12-05","o":297500,"h":297500,"l":297500,"c":297500,"v":1},{"d":"1996-12-06","o":280000,"h":306250,"l":280000,"c":288750,"v":0},{"d":"1996-12-09","o":288750,"h":288750,"l":280000,"c":280000,"v":0},{"d":"1996-12-10","o":280000,"h":288750,"l":280000,"c":280000,"v":0},{"d":"1996-12-11","o":271250,"h":271250,"l":262500,"c":262500,"v":0},{"d":"1996-12-12","o":262500,"h":262500,"l":253750,"c":262500,"v":0},{"d":"1996-12-13","o":262500,"h":271250,"l":262500,"c":262500,"v":0},{"d":"1996-12-16","o":262500,"h":262500,"l":262500,"c":262500,"v":0},{"d":"1996-12-17","o":262500,"h":262500,"l":245000,"c":245000,"v":0},{"d":"1996-12-18","o":253750,"h":253750,"l":245000,"c":253750,"v":0},{"d":"1996-12-19","o":245000,"h":288750,"l":245000,"c":288750,"v":2},{"d":"1996-12-20","o":271250,"h":288750,"l":271250,"c":271250,"v":0},{"d":"1996-12-23","o":271250,"h":271250,"l":262500,"c":262500,"v":0},{"d":"1996-12-24","o":262500,"h":280000,"l":262500,"c":280000,"v":0},{"d":"1996-12-26","o":280000,"h":280000,"l":262500,"c":280000,"v":0},{"d":"1996-12-27","o":271250,"h":275625,"l":271250,"c":271250,"v":0},{"d":"1996-12-30","o":280000,"h":280000,"l":271250,"c":275625,"v":1},{"d":"1996-12-31","o":271250,"h":315000,"l":271250,"c":315000,"v":3},{"d":"1997-01-02","o":315000,"h":315000,"l":306250,"c":306250,"v":0},{"d":"1997-01-03","o":306250,"h":315000,"l":297500,"c":315000,"v":0},{"d":"1997-01-06","o":306250,"h":315000,"l":297500,"c":315000,"v":0},{"d":"1997-01-07","o":297500,"h":306250,"l":297500,"c":306250,"v":0},{"d":"1997-01-08","o":315000,"h":315000,"l":306250,"c":306250,"v":0},{"d":"1997-01-09","o":306250,"h":315000,"l":306250,"c":306250,"v":0},{"d":"1997-01-10","o":306250,"h":315000,"l":306250,"c":315000,"v":0},{"d":"1997-01-13","o":312812.5,"h":315000,"l":306250,"c":306250,"v":2},{"d":"1997-01-14","o":315000,"h":332500,"l":315000,"c":332500,"v":1},{"d":"1997-01-15","o":332500,"h":332500,"l":288750,"c":288750,"v":0},{"d":"1997-01-16","o":297500,"h":297500,"l":288750,"c":288750,"v":0},{"d":"1997-01-17","o":288750,"h":306250,"l":288750,"c":297500,"v":0},{"d":"1997-01-20","o":288750,"h":288750,"l":280000,"c":280000,"v":0},{"d":"1997-01-21","o":297500,"h":350000,"l":293125,"c":323750,"v":2},{"d":"1997-01-22","o":332500,"h":376250,"l":323750,"c":358750,"v":2},{"d":"1997-01-23","o":350000,"h":402500,"l":350000,"c":367500,"v":1},{"d":"1997-01-24","o":358750,"h":376250,"l":358750,"c":367500,"v":0},{"d":"1997-01-27","o":376250,"h":376250,"l":358750,"c":358750,"v":0},{"d":"1997-01-28","o":358750,"h":358750,"l":341250,"c":341250,"v":0},{"d":"1997-01-29","o":341250,"h":350000,"l":332500,"c":350000,"v":0},{"d":"1997-01-30","o":341250,"h":345625,"l":341250,"c":341250,"v":0},{"d":"1997-01-31","o":341250,"h":350000,"l":332500,"c":332500,"v":0},{"d":"1997-02-03","o":350000,"h":350000,"l":336875,"c":350000,"v":0},{"d":"1997-02-04","o":350000,"h":376250,"l":341250,"c":358750,"v":1},{"d":"1997-02-05","o":367500,"h":367500,"l":350000,"c":350000,"v":0},{"d":"1997-02-06","o":341250,"h":367500,"l":332500,"c":350000,"v":1},{"d":"1997-02-07","o":350000,"h":350000,"l":332500,"c":332500,"v":0},{"d":"1997-02-10","o":332500,"h":341250,"l":323750,"c":341250,"v":0},{"d":"1997-02-11","o":332500,"h":332500,"l":323750,"c":323750,"v":0},{"d":"1997-02-12","o":332500,"h":332500,"l":323750,"c":323750,"v":0},{"d":"1997-02-13","o":315000,"h":323750,"l":306250,"c":323750,"v":0},{"d":"1997-02-14","o":323750,"h":323750,"l":315000,"c":315000,"v":0},{"d":"1997-02-18","o":323750,"h":323750,"l":306250,"c":315000,"v":0},{"d":"1997-02-19","o":315000,"h":350000,"l":315000,"c":332500,"v":0},{"d":"1997-02-20","o":332500,"h":341250,"l":323750,"c":323750,"v":0},{"d":"1997-02-21","o":323750,"h":332500,"l":315000,"c":332500,"v":0},{"d":"1997-02-24","o":315000,"h":315000,"l":315000,"c":315000,"v":0},{"d":"1997-02-25","o":332500,"h":332500,"l":323750,"c":332500,"v":0},{"d":"1997-02-26","o":315000,"h":332500,"l":315000,"c":315000,"v":0},{"d":"1997-02-27","o":332500,"h":358750,"l":332500,"c":341250,"v":1},{"d":"1997-02-28","o":350000,"h":367500,"l":350000,"c":358750,"v":1},{"d":"1997-03-03","o":358750,"h":358750,"l":332500,"c":336875,"v":0},{"d":"1997-03-04","o":341250,"h":341250,"l":332500,"c":332500,"v":1},{"d":"1997-03-05","o":332500,"h":341250,"l":332500,"c":341250,"v":0},{"d":"1997-03-06","o":332500,"h":336875,"l":332500,"c":336875,"v":0},{"d":"1997-03-07","o":341250,"h":341250,"l":332500,"c":332500,"v":0},{"d":"1997-03-10","o":332500,"h":336875,"l":332500,"c":336875,"v":0},{"d":"1997-03-11","o":332500,"h":336875,"l":332500,"c":336875,"v":0},{"d":"1997-03-12","o":341250,"h":341250,"l":315000,"c":319375,"v":0},{"d":"1997-03-13","o":319375,"h":319375,"l":319375,"c":319375,"v":0},{"d":"1997-03-14","o":315000,"h":323750,"l":315000,"c":315000,"v":0},{"d":"1997-03-17","o":323750,"h":323750,"l":323750,"c":323750,"v":0},{"d":"1997-03-18","o":315000,"h":315000,"l":310625,"c":315000,"v":0},{"d":"1997-03-19","o":310625,"h":315000,"l":288750,"c":297500,"v":0},{"d":"1997-03-20","o":315000,"h":315000,"l":288750,"c":315000,"v":0},{"d":"1997-03-21","o":315000,"h":315000,"l":280000,"c":297500,"v":0},{"d":"1997-03-24","o":288750,"h":297500,"l":288750,"c":297500,"v":0},{"d":"1997-03-25","o":280000,"h":280000,"l":240625,"c":258125,"v":0},{"d":"1997-03-26","o":262500,"h":280000,"l":262500,"c":280000,"v":0},{"d":"1997-03-27","o":280000,"h":280000,"l":258125,"c":258125,"v":0},{"d":"1997-03-31","o":262500,"h":262500,"l":236250,"c":245000,"v":0},{"d":"1997-04-01","o":253750,"h":253750,"l":210000,"c":210000,"v":1},{"d":"1997-04-02","o":227500,"h":227500,"l":210000,"c":227500,"v":0},{"d":"1997-04-03","o":227500,"h":227500,"l":192500,"c":210000,"v":2},{"d":"1997-04-04","o":218750,"h":227500,"l":201250,"c":218750,"v":3},{"d":"1997-04-07","o":218750,"h":218750,"l":210000,"c":218750,"v":0},{"d":"1997-04-08","o":218750,"h":218750,"l":214375,"c":214375,"v":0},{"d":"1997-04-09","o":218750,"h":218750,"l":218750,"c":218750,"v":0},{"d":"1997-04-10","o":218750,"h":218750,"l":214375,"c":218750,"v":0},{"d":"1997-04-11","o":214375,"h":214375,"l":183750,"c":201250,"v":1},{"d":"1997-04-14","o":210000,"h":210000,"l":188125,"c":192500,"v":0},{"d":"1997-04-15","o":210000,"h":210000,"l":183750,"c":210000,"v":0},{"d":"1997-04-16","o":210000,"h":210000,"l":210000,"c":210000,"v":0},{"d":"1997-04-17","o":210000,"h":210000,"l":210000,"c":210000,"v":0},{"d":"1997-04-18","o":218750,"h":218750,"l":201250,"c":201250,"v":0},{"d":"1997-04-21","o":210000,"h":210000,"l":183750,"c":192500,"v":1},{"d":"1997-04-22","o":201250,"h":201250,"l":192500,"c":201250,"v":0},{"d":"1997-04-23","o":183750,"h":201250,"l":183750,"c":201250,"v":0},{"d":"1997-04-24","o":201250,"h":201250,"l":183750,"c":183750,"v":0},{"d":"1997-04-25","o":201250,"h":201250,"l":192500,"c":192500,"v":0},{"d":"1997-04-28","o":201250,"h":201250,"l":192500,"c":192500,"v":0},{"d":"1997-04-29","o":192500,"h":201250,"l":183750,"c":188125,"v":0},{"d":"1997-04-30","o":192500,"h":192500,"l":183750,"c":192500,"v":0},{"d":"1997-05-01","o":192500,"h":201250,"l":183750,"c":183750,"v":0},{"d":"1997-05-02","o":210000,"h":210000,"l":192500,"c":192500,"v":0},{"d":"1997-05-05","o":192500,"h":201250,"l":192500,"c":201250,"v":0},{"d":"1997-05-06","o":201250,"h":201250,"l":201250,"c":201250,"v":0},{"d":"1997-05-07","o":210000,"h":210000,"l":210000,"c":210000,"v":0},{"d":"1997-05-08","o":201250,"h":210000,"l":201250,"c":210000,"v":0},{"d":"1997-05-09","o":210000,"h":210000,"l":210000,"c":210000,"v":0},{"d":"1997-05-12","o":201250,"h":210000,"l":175000,"c":175000,"v":1},{"d":"1997-05-13","o":183750,"h":183750,"l":175000,"c":183750,"v":2},{"d":"1997-05-14","o":183750,"h":227500,"l":183750,"c":218750,"v":1},{"d":"1997-05-15","o":218750,"h":218750,"l":218750,"c":218750,"v":0},{"d":"1997-05-16","o":210000,"h":227500,"l":192500,"c":210000,"v":1},{"d":"1997-05-19","o":201250,"h":218750,"l":201250,"c":201250,"v":1},{"d":"1997-05-20","o":205625,"h":210000,"l":205625,"c":210000,"v":0},{"d":"1997-05-21","o":210000,"h":210000,"l":205625,"c":210000,"v":0},{"d":"1997-05-22","o":210000,"h":210000,"l":210000,"c":210000,"v":0},{"d":"1997-05-23","o":210000,"h":210000,"l":205625,"c":210000,"v":0},{"d":"1997-05-27","o":210000,"h":210000,"l":201250,"c":201250,"v":0},{"d":"1997-05-28","o":210000,"h":218750,"l":201250,"c":218750,"v":1},{"d":"1997-05-29","o":210000,"h":218750,"l":201250,"c":210000,"v":1},{"d":"1997-05-30","o":210000,"h":218750,"l":210000,"c":210000,"v":0},{"d":"1997-06-02","o":227500,"h":227500,"l":218750,"c":218750,"v":0},{"d":"1997-06-03","o":227500,"h":227500,"l":210000,"c":218750,"v":0},{"d":"1997-06-04","o":227500,"h":227500,"l":210000,"c":218750,"v":0},{"d":"1997-06-05","o":210000,"h":227500,"l":201250,"c":201250,"v":1},{"d":"1997-06-06","o":210000,"h":210000,"l":201250,"c":210000,"v":0},{"d":"1997-06-09","o":210000,"h":210000,"l":201250,"c":201250,"v":0},{"d":"1997-06-10","o":210000,"h":214375,"l":192500,"c":201250,"v":0},{"d":"1997-06-11","o":214375,"h":214375,"l":205625,"c":214375,"v":0},{"d":"1997-06-12","o":214375,"h":218750,"l":210000,"c":218750,"v":0},{"d":"1997-06-13","o":214375,"h":227500,"l":214375,"c":227500,"v":0},{"d":"1997-06-16","o":218750,"h":227500,"l":218750,"c":227500,"v":0},{"d":"1997-06-17","o":223125,"h":227500,"l":223125,"c":223125,"v":0},{"d":"1997-06-18","o":227500,"h":245000,"l":205625,"c":223125,"v":1},{"d":"1997-06-19","o":227500,"h":227500,"l":201250,"c":210000,"v":0},{"d":"1997-06-20","o":210000,"h":210000,"l":201250,"c":201250,"v":1},{"d":"1997-06-23","o":201250,"h":201250,"l":192500,"c":196875,"v":0},{"d":"1997-06-24","o":192500,"h":201250,"l":188125,"c":201250,"v":1},{"d":"1997-06-25","o":201250,"h":201250,"l":183750,"c":192500,"v":1},{"d":"1997-06-26","o":205625,"h":205625,"l":205625,"c":205625,"v":0},{"d":"1997-06-27","o":192500,"h":205625,"l":192500,"c":205625,"v":0},{"d":"1997-06-30","o":192500,"h":196875,"l":192500,"c":192500,"v":0},{"d":"1997-07-01","o":205625,"h":210000,"l":201250,"c":201250,"v":0},{"d":"1997-07-02","o":201250,"h":218750,"l":201250,"c":218750,"v":0},{"d":"1997-07-03","o":218750,"h":218750,"l":210000,"c":210000,"v":0},{"d":"1997-07-07","o":223125,"h":280000,"l":218750,"c":271250,"v":6},{"d":"1997-07-08","o":275625,"h":275625,"l":253750,"c":275625,"v":3},{"d":"1997-07-09","o":275625,"h":280000,"l":266875,"c":280000,"v":1},{"d":"1997-07-10","o":280000,"h":280000,"l":271250,"c":275625,"v":0},{"d":"1997-07-11","o":280000,"h":280000,"l":253750,"c":275625,"v":1},{"d":"1997-07-14","o":275625,"h":275625,"l":245000,"c":262500,"v":0},{"d":"1997-07-15","o":262500,"h":262500,"l":236250,"c":253750,"v":2},{"d":"1997-07-16","o":240625,"h":258125,"l":240625,"c":258125,"v":0},{"d":"1997-07-17","o":262500,"h":271250,"l":253750,"c":262500,"v":1},{"d":"1997-07-18","o":262500,"h":262500,"l":218750,"c":218750,"v":3},{"d":"1997-07-21","o":240625,"h":253750,"l":236250,"c":245000,"v":1},{"d":"1997-07-22","o":236250,"h":245000,"l":227500,"c":245000,"v":1},{"d":"1997-07-23","o":245000,"h":245000,"l":240625,"c":245000,"v":0},{"d":"1997-07-24","o":262500,"h":262500,"l":249375,"c":262500,"v":0},{"d":"1997-07-25","o":262500,"h":271250,"l":253750,"c":262500,"v":0},{"d":"1997-07-28","o":262500,"h":271250,"l":253750,"c":271250,"v":0},{"d":"1997-07-29","o":271250,"h":280000,"l":262500,"c":275625,"v":1},{"d":"1997-07-30","o":271250,"h":275625,"l":262500,"c":275625,"v":0},{"d":"1997-07-31","o":262500,"h":275625,"l":262500,"c":271250,"v":0},{"d":"1997-08-01","o":271250,"h":271250,"l":253750,"c":258125,"v":0},{"d":"1997-08-04","o":271250,"h":275625,"l":258125,"c":275625,"v":2},{"d":"1997-08-05","o":280000,"h":280000,"l":266875,"c":266875,"v":1},{"d":"1997-08-06","o":271250,"h":271250,"l":253750,"c":258125,"v":2},{"d":"1997-08-07","o":253750,"h":262500,"l":249375,"c":249375,"v":0},{"d":"1997-08-08","o":249375,"h":253750,"l":245000,"c":253750,"v":0},{"d":"1997-08-11","o":253750,"h":284375,"l":253750,"c":284375,"v":2},{"d":"1997-08-12","o":280000,"h":288750,"l":275625,"c":280000,"v":1},{"d":"1997-08-13","o":280000,"h":280000,"l":271250,"c":275625,"v":0},{"d":"1997-08-14","o":275625,"h":275625,"l":271250,"c":275625,"v":0},{"d":"1997-08-15","o":280000,"h":280000,"l":266875,"c":266875,"v":0},{"d":"1997-08-18","o":266875,"h":315000,"l":262500,"c":288750,"v":4},{"d":"1997-08-19","o":306250,"h":306250,"l":271250,"c":280000,"v":1},{"d":"1997-08-20","o":288750,"h":288750,"l":280000,"c":280000,"v":0},{"d":"1997-08-21","o":284375,"h":284375,"l":275625,"c":280000,"v":0},{"d":"1997-08-22","o":284375,"h":293125,"l":271250,"c":288750,"v":1},{"d":"1997-08-25","o":288750,"h":297500,"l":280000,"c":293125,"v":1},{"d":"1997-08-26","o":293125,"h":293125,"l":280000,"c":288750,"v":0},{"d":"1997-08-27","o":293125,"h":293125,"l":284375,"c":293125,"v":1},{"d":"1997-08-28","o":293125,"h":293125,"l":288750,"c":293125,"v":0},{"d":"1997-08-29","o":293125,"h":293125,"l":288750,"c":293125,"v":0},{"d":"1997-09-02","o":288750,"h":297500,"l":284375,"c":293125,"v":1},{"d":"1997-09-03","o":297500,"h":323750,"l":295312.5,"c":323750,"v":1},{"d":"1997-09-04","o":319375,"h":358750,"l":319375,"c":350000,"v":3},{"d":"1997-09-05","o":354375,"h":354375,"l":332500,"c":341250,"v":2},{"d":"1997-09-08","o":341250,"h":350000,"l":336875,"c":347812.5,"v":1},{"d":"1997-09-09","o":347812.5,"h":350000,"l":341250,"c":345625,"v":1},{"d":"1997-09-10","o":345625,"h":350000,"l":341250,"c":341250,"v":1},{"d":"1997-09-11","o":347812.5,"h":347812.5,"l":323750,"c":328125,"v":2},{"d":"1997-09-12","o":332500,"h":336875,"l":323750,"c":336875,"v":1},{"d":"1997-09-15","o":376250,"h":376250,"l":354375,"c":367500,"v":8},{"d":"1997-09-16","o":398125,"h":415625,"l":376250,"c":415625,"v":6},{"d":"1997-09-17","o":450625,"h":450625,"l":420000,"c":420000,"v":10},{"d":"1997-09-18","o":424375,"h":433125,"l":420000,"c":424375,"v":2},{"d":"1997-09-19","o":424375,"h":424375,"l":420000,"c":424375,"v":3},{"d":"1997-09-22","o":424375,"h":424375,"l":402500,"c":406875,"v":1},{"d":"1997-09-23","o":411250,"h":411250,"l":385000,"c":389375,"v":3},{"d":"1997-09-24","o":385000,"h":393750,"l":358750,"c":358750,"v":1},{"d":"1997-09-25","o":367500,"h":376250,"l":350000,"c":358750,"v":2},{"d":"1997-09-26","o":363125,"h":363125,"l":354375,"c":358750,"v":1},{"d":"1997-09-29","o":358750,"h":358750,"l":341250,"c":354375,"v":2},{"d":"1997-09-30","o":354375,"h":389375,"l":350000,"c":380625,"v":2},{"d":"1997-10-01","o":380625,"h":380625,"l":367500,"c":376250,"v":0},{"d":"1997-10-02","o":367500,"h":376250,"l":363125,"c":367500,"v":0},{"d":"1997-10-03","o":367500,"h":385000,"l":367500,"c":385000,"v":1},{"d":"1997-10-06","o":376250,"h":385000,"l":358750,"c":367500,"v":1},{"d":"1997-10-07","o":380625,"h":380625,"l":358750,"c":367500,"v":1},{"d":"1997-10-08","o":363125,"h":367500,"l":350000,"c":358750,"v":1},{"d":"1997-10-09","o":358750,"h":358750,"l":332500,"c":341250,"v":1},{"d":"1997-10-10","o":332500,"h":336875,"l":323750,"c":328125,"v":1},{"d":"1997-10-13","o":323750,"h":328125,"l":306250,"c":319375,"v":2},{"d":"1997-10-14","o":319375,"h":323750,"l":315000,"c":323750,"v":3},{"d":"1997-10-15","o":323750,"h":328125,"l":319375,"c":323750,"v":3},{"d":"1997-10-16","o":328125,"h":328125,"l":317187.5,"c":321562.5,"v":1},{"d":"1997-10-17","o":323750,"h":323750,"l":319375,"c":319375,"v":1},{"d":"1997-10-20","o":321562.5,"h":321562.5,"l":315000,"c":315000,"v":1},{"d":"1997-10-21","o":321562.5,"h":321562.5,"l":310625,"c":315000,"v":1},{"d":"1997-10-22","o":319375,"h":319375,"l":315000,"c":319375,"v":0},{"d":"1997-10-23","o":315000,"h":315000,"l":293125,"c":297500,"v":1},{"d":"1997-10-24","o":306250,"h":306250,"l":288750,"c":288750,"v":1},{"d":"1997-10-27","o":288750,"h":293125,"l":245000,"c":262500,"v":1},{"d":"1997-10-28","o":245000,"h":253750,"l":218750,"c":245000,"v":4},{"d":"1997-10-29","o":262500,"h":280000,"l":258125,"c":280000,"v":1},{"d":"1997-10-30","o":280000,"h":297500,"l":271250,"c":280000,"v":2},{"d":"1997-10-31","o":284375,"h":284375,"l":271250,"c":280000,"v":0},{"d":"1997-11-03","o":280000,"h":280000,"l":271250,"c":271250,"v":0},{"d":"1997-11-04","o":280000,"h":280000,"l":271250,"c":280000,"v":0},{"d":"1997-11-05","o":280000,"h":280000,"l":271250,"c":275625,"v":0},{"d":"1997-11-06","o":271250,"h":280000,"l":266875,"c":271250,"v":0},{"d":"1997-11-07","o":271250,"h":273437.5,"l":262500,"c":262500,"v":0},{"d":"1997-11-10","o":262500,"h":271250,"l":253750,"c":269062.5,"v":0},{"d":"1997-11-11","o":253750,"h":253750,"l":253750,"c":253750,"v":0},{"d":"1997-11-12","o":253750,"h":253750,"l":253750,"c":253750,"v":0},{"d":"1997-11-13","o":255937.5,"h":273437.5,"l":253750,"c":253750,"v":1},{"d":"1997-11-14","o":253750,"h":262500,"l":253750,"c":258125,"v":1},{"d":"1997-11-17","o":258125,"h":262500,"l":253750,"c":262500,"v":0},{"d":"1997-11-18","o":262500,"h":262500,"l":253750,"c":258125,"v":0},{"d":"1997-11-19","o":258125,"h":262500,"l":253750,"c":258125,"v":0},{"d":"1997-11-20","o":253750,"h":262500,"l":245000,"c":247187.5,"v":0},{"d":"1997-11-21","o":251562.5,"h":251562.5,"l":229687.5,"c":236250,"v":1},{"d":"1997-11-24","o":236250,"h":242812.5,"l":236250,"c":236250,"v":0},{"d":"1997-11-25","o":238437.5,"h":238437.5,"l":218750,"c":231875,"v":1},{"d":"1997-11-26","o":227500,"h":231875,"l":214375,"c":223125,"v":1},{"d":"1997-11-28","o":223125,"h":227500,"l":223125,"c":223125,"v":0},{"d":"1997-12-01","o":218750,"h":227500,"l":218750,"c":218750,"v":0},{"d":"1997-12-02","o":218750,"h":227500,"l":218750,"c":227500,"v":0},{"d":"1997-12-03","o":227500,"h":231875,"l":223125,"c":227500,"v":0},{"d":"1997-12-04","o":227500,"h":227500,"l":218750,"c":218750,"v":0},{"d":"1997-12-05","o":227500,"h":231875,"l":214375,"c":218750,"v":1},{"d":"1997-12-08","o":216562.5,"h":220937.5,"l":216562.5,"c":220937.5,"v":0},{"d":"1997-12-09","o":216562.5,"h":220937.5,"l":216562.5,"c":220937.5,"v":1},{"d":"1997-12-10","o":216562.5,"h":216562.5,"l":212187.5,"c":212187.5,"v":0},{"d":"1997-12-11","o":216562.5,"h":218750,"l":192500,"c":201250,"v":1},{"d":"1997-12-12","o":201250,"h":201250,"l":188125,"c":188125,"v":1},{"d":"1997-12-15","o":183750,"h":196875,"l":179375,"c":188125,"v":1},{"d":"1997-12-16","o":179375,"h":201250,"l":179375,"c":201250,"v":0},{"d":"1997-12-17","o":201250,"h":203437.5,"l":194687.5,"c":201250,"v":0},{"d":"1997-12-18","o":201250,"h":201250,"l":194687.5,"c":196875,"v":0},{"d":"1997-12-19","o":196875,"h":199062.5,"l":183750,"c":199062.5,"v":0},{"d":"1997-12-22","o":199062.5,"h":199062.5,"l":170625,"c":177187.5,"v":1},{"d":"1997-12-23","o":177187.5,"h":179375,"l":166250,"c":175000,"v":1},{"d":"1997-12-24","o":179375,"h":179375,"l":170625,"c":170625,"v":0},{"d":"1997-12-26","o":170625,"h":175000,"l":170625,"c":170625,"v":0},{"d":"1997-12-29","o":166250,"h":175000,"l":157500,"c":166250,"v":1},{"d":"1997-12-30","o":166250,"h":179375,"l":166250,"c":166250,"v":0},{"d":"1997-12-31","o":166250,"h":183750,"l":166250,"c":183750,"v":2},{"d":"1998-01-02","o":188125,"h":210000,"l":179375,"c":210000,"v":2},{"d":"1998-01-05","o":210000,"h":218750,"l":210000,"c":214375,"v":1},{"d":"1998-01-06","o":214375,"h":214375,"l":201250,"c":210000,"v":1},{"d":"1998-01-07","o":214375,"h":214375,"l":175000,"c":183750,"v":1},{"d":"1998-01-08","o":175000,"h":192500,"l":161875,"c":166250,"v":2},{"d":"1998-01-09","o":183750,"h":183750,"l":157500,"c":161875,"v":3},{"d":"1998-01-12","o":157500,"h":161875,"l":153125,"c":157500,"v":1},{"d":"1998-01-13","o":157500,"h":166250,"l":153125,"c":153125,"v":2},{"d":"1998-01-14","o":157500,"h":157500,"l":140000,"c":148750,"v":1},{"d":"1998-01-15","o":148750,"h":148750,"l":135625,"c":135625,"v":1},{"d":"1998-01-16","o":140000,"h":144375,"l":135625,"c":142187.5,"v":4},{"d":"1998-01-20","o":144375,"h":157500,"l":142187.5,"c":150937.5,"v":3},{"d":"1998-01-21","o":148750,"h":153125,"l":144375,"c":146562.5,"v":1},{"d":"1998-01-22","o":144375,"h":148750,"l":131250,"c":140000,"v":1},{"d":"1998-01-23","o":140000,"h":144375,"l":140000,"c":142187.5,"v":0},{"d":"1998-01-26","o":144375,"h":144375,"l":118125,"c":131250,"v":8},{"d":"1998-01-27","o":131250,"h":140000,"l":126875,"c":140000,"v":0},{"d":"1998-01-28","o":131250,"h":140000,"l":131250,"c":131250,"v":1},{"d":"1998-01-29","o":135625,"h":135625,"l":126875,"c":131250,"v":1},{"d":"1998-01-30","o":131250,"h":131250,"l":126875,"c":126875,"v":1},{"d":"1998-02-02","o":131250,"h":131250,"l":109375,"c":113750,"v":2},{"d":"1998-02-03","o":109375,"h":118125,"l":109375,"c":109375,"v":3},{"d":"1998-02-04","o":113750,"h":113750,"l":107187.5,"c":113750,"v":1},{"d":"1998-02-05","o":122500,"h":124687.5,"l":115937.5,"c":118125,"v":1},{"d":"1998-02-06","o":118125,"h":122500,"l":115937.5,"c":118125,"v":1},{"d":"1998-02-09","o":129062.5,"h":135625,"l":129062.5,"c":133437.5,"v":3},{"d":"1998-02-10","o":140000,"h":148750,"l":129062.5,"c":135625,"v":2},{"d":"1998-02-11","o":135625,"h":140000,"l":131250,"c":137812.5,"v":2},{"d":"1998-02-12","o":137812.5,"h":137812.5,"l":131250,"c":131250,"v":2},{"d":"1998-02-13","o":140000,"h":140000,"l":67812.5,"c":87500,"v":11},{"d":"1998-02-17","o":100625,"h":105000,"l":85312.5,"c":85312.5,"v":5},{"d":"1998-02-18","o":89687.5,"h":89687.5,"l":87500,"c":89687.5,"v":1},{"d":"1998-02-19","o":89687.5,"h":89687.5,"l":83125,"c":87500,"v":1},{"d":"1998-02-20","o":85312.5,"h":87500,"l":74375,"c":85312.5,"v":5},{"d":"1998-02-23","o":85312.5,"h":100625,"l":83125,"c":96250,"v":5},{"d":"1998-02-24","o":94062.5,"h":109375,"l":94062.5,"c":96250,"v":2},{"d":"1998-02-25","o":100625,"h":100625,"l":98437.5,"c":100625,"v":1},{"d":"1998-02-26","o":105000,"h":105000,"l":98437.5,"c":102812.5,"v":1},{"d":"1998-02-27","o":102812.5,"h":122500,"l":102812.5,"c":122500,"v":2},{"d":"1998-03-02","o":126875,"h":144375,"l":122500,"c":137812.5,"v":5},{"d":"1998-03-03","o":144375,"h":144375,"l":131250,"c":133437.5,"v":3},{"d":"1998-03-04","o":140000,"h":140000,"l":131250,"c":137812.5,"v":1},{"d":"1998-03-05","o":131250,"h":137812.5,"l":126875,"c":126875,"v":1},{"d":"1998-03-06","o":122500,"h":131250,"l":122500,"c":122500,"v":1},{"d":"1998-03-09","o":126875,"h":131250,"l":118125,"c":122500,"v":1},{"d":"1998-03-10","o":122500,"h":122500,"l":113750,"c":113750,"v":0},{"d":"1998-03-11","o":122500,"h":122500,"l":100625,"c":105000,"v":2},{"d":"1998-03-12","o":105000,"h":109375,"l":87500,"c":102812.5,"v":1},{"d":"1998-03-13","o":100625,"h":105000,"l":100625,"c":100625,"v":1},{"d":"1998-03-16","o":102812.5,"h":109375,"l":100625,"c":100625,"v":1},{"d":"1998-03-17","o":109375,"h":109375,"l":105000,"c":105000,"v":1},{"d":"1998-03-18","o":109375,"h":109375,"l":107187.5,"c":107187.5,"v":0},{"d":"1998-03-19","o":109375,"h":109375,"l":96250,"c":105000,"v":1},{"d":"1998-03-20","o":105000,"h":105000,"l":100625,"c":100625,"v":1},{"d":"1998-03-23","o":96250,"h":105000,"l":78750,"c":96250,"v":2},{"d":"1998-03-24","o":100625,"h":100625,"l":83125,"c":94062.5,"v":1},{"d":"1998-03-25","o":94062.5,"h":94062.5,"l":91875,"c":91875,"v":0},{"d":"1998-03-26","o":98437.5,"h":111562.5,"l":96250,"c":105000,"v":11},{"d":"1998-03-27","o":109375,"h":140000,"l":105000,"c":140000,"v":12},{"d":"1998-03-30","o":148750,"h":153125,"l":124687.5,"c":133437.5,"v":12},{"d":"1998-03-31","o":135625,"h":140000,"l":131250,"c":135625,"v":2},{"d":"1998-04-01","o":135625,"h":135625,"l":131250,"c":131250,"v":1},{"d":"1998-04-02","o":131250,"h":131250,"l":124687.5,"c":126875,"v":2},{"d":"1998-04-03","o":126875,"h":131250,"l":126875,"c":126875,"v":2},{"d":"1998-04-06","o":131250,"h":131250,"l":124687.5,"c":126875,"v":1},{"d":"1998-04-07","o":129062.5,"h":131250,"l":124687.5,"c":129062.5,"v":1},{"d":"1998-04-08","o":129062.5,"h":129062.5,"l":122500,"c":124687.5,"v":1},{"d":"1998-04-09","o":124687.5,"h":124687.5,"l":113750,"c":113750,"v":1},{"d":"1998-04-13","o":122500,"h":122500,"l":105000,"c":105000,"v":1},{"d":"1998-04-14","o":109375,"h":109375,"l":105000,"c":109375,"v":0},{"d":"1998-04-15","o":109375,"h":109375,"l":100625,"c":105000,"v":1},{"d":"1998-04-16","o":105000,"h":105000,"l":102812.5,"c":105000,"v":0},{"d":"1998-04-17","o":105000,"h":113750,"l":102812.5,"c":113750,"v":0},{"d":"1998-04-20","o":113750,"h":113750,"l":102812.5,"c":109375,"v":1},{"d":"1998-04-21","o":105000,"h":111562.5,"l":102812.5,"c":105000,"v":1},{"d":"1998-04-22","o":105000,"h":109375,"l":105000,"c":107187.5,"v":1},{"d":"1998-04-23","o":109375,"h":109375,"l":91875,"c":107187.5,"v":5},{"d":"1998-04-24","o":107187.5,"h":107187.5,"l":102812.5,"c":107187.5,"v":1},{"d":"1998-04-27","o":105000,"h":107187.5,"l":96250,"c":102812.5,"v":1},{"d":"1998-04-28","o":105000,"h":107187.5,"l":105000,"c":107187.5,"v":0},{"d":"1998-04-29","o":107187.5,"h":107187.5,"l":105000,"c":107187.5,"v":1},{"d":"1998-04-30","o":107187.5,"h":109375,"l":105000,"c":107187.5,"v":0},{"d":"1998-05-01","o":107187.5,"h":109375,"l":105000,"c":109375,"v":0},{"d":"1998-05-04","o":109375,"h":157500,"l":105000,"c":131250,"v":13},{"d":"1998-05-05","o":135625,"h":140000,"l":113750,"c":120312.5,"v":8},{"d":"1998-05-06","o":122500,"h":122500,"l":109375,"c":113750,"v":3},{"d":"1998-05-07","o":129062.5,"h":135625,"l":113750,"c":122500,"v":2},{"d":"1998-05-08","o":122500,"h":122500,"l":113750,"c":118125,"v":2},{"d":"1998-05-11","o":122500,"h":122500,"l":113750,"c":113750,"v":1},{"d":"1998-05-12","o":118125,"h":118125,"l":109375,"c":113750,"v":1},{"d":"1998-05-13","o":118125,"h":122500,"l":113750,"c":120312.5,"v":2},{"d":"1998-05-14","o":122500,"h":122500,"l":120312.5,"c":122500,"v":1},{"d":"1998-05-15","o":122500,"h":131250,"l":118125,"c":118125,"v":2},{"d":"1998-05-18","o":144375,"h":297500,"l":140000,"c":210000,"v":161},{"d":"1998-05-19","o":240625,"h":240625,"l":185937.5,"c":196875,"v":47},{"d":"1998-05-20","o":183750,"h":201250,"l":170625,"c":175000,"v":11},{"d":"1998-05-21","o":159687.5,"h":170625,"l":140000,"c":161875,"v":8},{"d":"1998-05-22","o":166250,"h":166250,"l":148750,"c":153125,"v":3},{"d":"1998-05-26","o":155312.5,"h":172812.5,"l":153125,"c":161875,"v":4},{"d":"1998-05-27","o":161875,"h":196875,"l":157500,"c":179375,"v":8},{"d":"1998-05-28","o":188125,"h":192500,"l":183750,"c":190312.5,"v":4},{"d":"1998-05-29","o":190312.5,"h":205625,"l":188125,"c":205625,"v":4},{"d":"1998-06-01","o":205625,"h":218750,"l":175000,"c":188125,"v":7},{"d":"1998-06-02","o":188125,"h":190312.5,"l":175000,"c":175000,"v":2},{"d":"1998-06-03","o":183750,"h":183750,"l":166250,"c":170625,"v":1},{"d":"1998-06-04","o":170625,"h":175000,"l":166250,"c":170625,"v":1},{"d":"1998-06-05","o":170625,"h":179375,"l":170625,"c":175000,"v":1},{"d":"1998-06-08","o":179375,"h":183750,"l":175000,"c":179375,"v":1},{"d":"1998-06-09","o":183750,"h":183750,"l":161875,"c":164062.5,"v":2},{"d":"1998-06-10","o":161875,"h":170625,"l":161875,"c":161875,"v":1},{"d":"1998-06-11","o":161875,"h":166250,"l":157500,"c":161875,"v":1},{"d":"1998-06-12","o":161875,"h":161875,"l":148750,"c":148750,"v":2},{"d":"1998-06-15","o":148750,"h":161875,"l":148750,"c":153125,"v":1},{"d":"1998-06-16","o":161875,"h":166250,"l":148750,"c":161875,"v":2},{"d":"1998-06-17","o":164062.5,"h":165156.25,"l":159687.5,"c":161875,"v":1},{"d":"1998-06-18","o":166250,"h":166250,"l":153125,"c":153125,"v":1},{"d":"1998-06-19","o":161875,"h":161875,"l":153125,"c":153125,"v":0},{"d":"1998-06-22","o":157500,"h":157500,"l":148750,"c":153125,"v":1},{"d":"1998-06-23","o":155312.5,"h":164062.5,"l":135625,"c":142187.5,"v":6},{"d":"1998-06-24","o":140000,"h":166250,"l":126875,"c":129062.5,"v":3},{"d":"1998-06-25","o":131250,"h":131250,"l":126875,"c":129062.5,"v":2},{"d":"1998-06-26","o":126875,"h":129062.5,"l":113750,"c":120312.5,"v":8},{"d":"1998-06-29","o":120312.5,"h":124687.5,"l":115937.5,"c":118125,"v":3},{"d":"1998-06-30","o":118125,"h":124687.5,"l":107187.5,"c":111562.5,"v":7},{"d":"1998-07-01","o":113750,"h":113750,"l":109375,"c":109375,"v":2},{"d":"1998-07-02","o":111562.5,"h":111562.5,"l":109375,"c":111562.5,"v":1},{"d":"1998-07-06","o":109375,"h":111562.5,"l":109375,"c":109375,"v":1},{"d":"1998-07-07","o":109375,"h":111562.5,"l":102812.5,"c":107187.5,"v":3},{"d":"1998-07-08","o":107187.5,"h":109375,"l":102812.5,"c":105000,"v":2},{"d":"1998-07-09","o":105000,"h":107187.5,"l":102812.5,"c":107187.5,"v":1},{"d":"1998-07-10","o":105000,"h":107187.5,"l":105000,"c":107187.5,"v":0},{"d":"1998-07-13","o":105000,"h":107187.5,"l":105000,"c":105000,"v":1},{"d":"1998-07-14","o":105000,"h":107187.5,"l":105000,"c":107187.5,"v":1},{"d":"1998-07-15","o":107187.5,"h":109375,"l":105000,"c":107187.5,"v":1},{"d":"1998-07-16","o":109375,"h":109375,"l":107187.5,"c":107187.5,"v":1},{"d":"1998-07-17","o":109375,"h":109375,"l":105000,"c":109375,"v":0},{"d":"1998-07-20","o":109375,"h":113750,"l":107187.5,"c":113750,"v":1},{"d":"1998-07-21","o":118125,"h":122500,"l":113750,"c":115937.5,"v":2},{"d":"1998-07-22","o":118125,"h":122500,"l":113750,"c":115937.5,"v":1},{"d":"1998-07-23","o":115937.5,"h":115937.5,"l":105000,"c":107187.5,"v":1},{"d":"1998-07-24","o":115937.5,"h":115937.5,"l":102812.5,"c":107187.5,"v":2},{"d":"1998-07-27","o":105000,"h":107187.5,"l":100625,"c":102812.5,"v":1},{"d":"1998-07-28","o":105000,"h":105000,"l":100625,"c":100625,"v":1},{"d":"1998-07-29","o":98437.5,"h":100625,"l":94062.5,"c":94062.5,"v":1},{"d":"1998-07-30","o":94062.5,"h":96250,"l":89687.5,"c":94062.5,"v":1},{"d":"1998-07-31","o":96250,"h":96250,"l":91875,"c":94062.5,"v":1},{"d":"1998-08-03","o":94062.5,"h":96250,"l":89687.5,"c":91875,"v":1},{"d":"1998-08-04","o":94062.5,"h":94062.5,"l":89687.5,"c":94062.5,"v":1},{"d":"1998-08-05","o":94062.5,"h":94062.5,"l":91875,"c":91875,"v":0},{"d":"1998-08-06","o":94062.5,"h":94062.5,"l":91875,"c":91875,"v":1},{"d":"1998-08-07","o":94062.5,"h":94062.5,"l":83125,"c":89687.5,"v":2},{"d":"1998-08-10","o":89687.5,"h":94062.5,"l":89687.5,"c":94062.5,"v":1},{"d":"1998-08-11","o":94062.5,"h":94062.5,"l":91875,"c":91875,"v":1},{"d":"1998-08-12","o":94062.5,"h":94062.5,"l":89687.5,"c":89687.5,"v":0},{"d":"1998-08-13","o":96250,"h":96250,"l":89687.5,"c":89687.5,"v":0},{"d":"1998-08-14","o":89687.5,"h":91875,"l":87500,"c":87500,"v":1},{"d":"1998-08-17","o":89687.5,"h":89687.5,"l":87500,"c":89687.5,"v":0},{"d":"1998-08-18","o":89687.5,"h":113750,"l":83125,"c":100625,"v":5},{"d":"1998-08-19","o":102812.5,"h":113750,"l":100625,"c":105000,"v":2},{"d":"1998-08-20","o":105000,"h":113750,"l":102812.5,"c":107187.5,"v":1},{"d":"1998-08-21","o":107187.5,"h":107187.5,"l":100625,"c":100625,"v":0},{"d":"1998-08-24","o":105000,"h":105000,"l":94062.5,"c":94062.5,"v":0},{"d":"1998-08-25","o":98437.5,"h":105000,"l":89687.5,"c":91875,"v":1},{"d":"1998-08-26","o":94062.5,"h":94062.5,"l":89687.5,"c":91875,"v":1},{"d":"1998-08-27","o":91875,"h":94062.5,"l":85312.5,"c":85312.5,"v":1},{"d":"1998-08-28","o":89687.5,"h":89687.5,"l":80937.5,"c":80937.5,"v":2},{"d":"1998-08-31","o":87500,"h":87500,"l":74375,"c":76562.5,"v":1},{"d":"1998-09-01","o":74375,"h":78750,"l":72187.5,"c":74375,"v":1},{"d":"1998-09-02","o":78750,"h":80937.5,"l":72187.5,"c":74375,"v":0},{"d":"1998-09-03","o":74375,"h":76562.5,"l":67812.5,"c":70000,"v":3},{"d":"1998-09-04","o":72187.5,"h":74375,"l":67812.5,"c":72187.5,"v":1},{"d":"1998-09-08","o":74375,"h":78750,"l":65625,"c":67812.5,"v":1},{"d":"1998-09-09","o":67812.5,"h":70000,"l":67812.5,"c":70000,"v":1},{"d":"1998-09-10","o":70000,"h":70000,"l":61250,"c":65625,"v":1},{"d":"1998-09-11","o":72187.5,"h":76562.5,"l":67812.5,"c":74375,"v":1},{"d":"1998-09-14","o":96250,"h":96250,"l":83125,"c":91875,"v":2},{"d":"1998-09-15","o":91875,"h":100625,"l":87500,"c":87500,"v":1},{"d":"1998-09-16","o":89687.5,"h":91875,"l":83125,"c":87500,"v":0},{"d":"1998-09-17","o":87500,"h":89687.5,"l":80937.5,"c":80937.5,"v":1},{"d":"1998-09-18","o":80937.5,"h":87500,"l":80937.5,"c":87500,"v":0},{"d":"1998-09-21","o":87500,"h":87500,"l":83125,"c":85312.5,"v":0},{"d":"1998-09-22","o":87500,"h":91875,"l":87500,"c":89687.5,"v":1},{"d":"1998-09-23","o":89687.5,"h":96250,"l":87500,"c":89687.5,"v":1},{"d":"1998-09-24","o":89687.5,"h":94062.5,"l":89687.5,"c":94062.5,"v":0},{"d":"1998-09-25","o":91875,"h":94062.5,"l":89687.5,"c":91875,"v":0},{"d":"1998-09-28","o":94062.5,"h":96250,"l":89687.5,"c":94062.5,"v":0},{"d":"1998-09-29","o":91875,"h":94062.5,"l":87500,"c":91875,"v":1},{"d":"1998-09-30","o":89687.5,"h":89687.5,"l":83125,"c":87500,"v":1},{"d":"1998-10-01","o":85312.5,"h":87500,"l":78750,"c":78750,"v":1},{"d":"1998-10-02","o":80937.5,"h":80937.5,"l":74375,"c":78750,"v":1},{"d":"1998-10-05","o":85312.5,"h":87500,"l":76562.5,"c":76562.5,"v":1},{"d":"1998-10-06","o":87500,"h":87500,"l":76562.5,"c":78750,"v":1},{"d":"1998-10-07","o":83125,"h":83125,"l":74375,"c":78750,"v":0},{"d":"1998-10-08","o":74375,"h":78750,"l":65625,"c":70000,"v":2},{"d":"1998-10-09","o":72187.5,"h":76562.5,"l":70000,"c":72187.5,"v":1},{"d":"1998-10-12","o":74375,"h":74375,"l":72187.5,"c":72187.5,"v":0},{"d":"1998-10-13","o":74375,"h":74375,"l":72187.5,"c":72187.5,"v":0},{"d":"1998-10-14","o":74375,"h":74375,"l":67812.5,"c":74375,"v":1},{"d":"1998-10-15","o":74375,"h":74375,"l":70000,"c":70000,"v":1},{"d":"1998-10-16","o":74375,"h":74375,"l":72187.5,"c":74375,"v":1},{"d":"1998-10-19","o":74375,"h":74375,"l":70000,"c":72187.5,"v":1},{"d":"1998-10-20","o":70000,"h":72187.5,"l":67812.5,"c":70000,"v":1},{"d":"1998-10-21","o":72187.5,"h":72187.5,"l":67812.5,"c":70000,"v":1},{"d":"1998-10-22","o":72187.5,"h":72187.5,"l":70000,"c":70000,"v":0},{"d":"1998-10-23","o":72187.5,"h":72187.5,"l":70000,"c":72187.5,"v":1},{"d":"1998-10-26","o":70000,"h":80937.5,"l":70000,"c":80937.5,"v":1},{"d":"1998-10-27","o":83125,"h":105000,"l":83125,"c":87500,"v":2},{"d":"1998-10-28","o":91875,"h":100625,"l":85312.5,"c":96250,"v":1},{"d":"1998-10-29","o":100625,"h":102812.5,"l":96250,"c":98437.5,"v":1},{"d":"1998-10-30","o":96250,"h":98437.5,"l":83125,"c":83125,"v":1},{"d":"1998-11-02","o":100625,"h":122500,"l":100625,"c":113750,"v":5},{"d":"1998-11-03","o":113750,"h":126875,"l":113750,"c":118125,"v":2},{"d":"1998-11-04","o":118125,"h":118125,"l":100625,"c":105000,"v":2},{"d":"1998-11-05","o":100625,"h":113750,"l":98437.5,"c":98437.5,"v":2},{"d":"1998-11-06","o":111562.5,"h":135625,"l":105000,"c":135625,"v":5},{"d":"1998-11-09","o":142187.5,"h":142187.5,"l":122500,"c":131250,"v":3},{"d":"1998-11-10","o":131250,"h":133437.5,"l":115937.5,"c":122500,"v":2},{"d":"1998-11-11","o":120312.5,"h":126875,"l":115937.5,"c":122500,"v":1},{"d":"1998-11-12","o":115937.5,"h":122500,"l":107187.5,"c":122500,"v":2},{"d":"1998-11-13","o":122500,"h":122500,"l":102812.5,"c":113750,"v":2},{"d":"1998-11-16","o":113750,"h":118125,"l":107187.5,"c":118125,"v":1},{"d":"1998-11-17","o":118125,"h":118125,"l":105000,"c":118125,"v":1},{"d":"1998-11-18","o":109375,"h":115937.5,"l":105000,"c":115937.5,"v":1},{"d":"1998-11-19","o":118125,"h":118125,"l":105000,"c":118125,"v":0},{"d":"1998-11-20","o":113750,"h":118125,"l":109375,"c":113750,"v":1},{"d":"1998-11-23","o":109375,"h":115937.5,"l":105000,"c":113750,"v":1},{"d":"1998-11-24","o":122500,"h":161875,"l":118125,"c":122500,"v":16},{"d":"1998-11-25","o":131250,"h":135625,"l":122500,"c":126875,"v":3},{"d":"1998-11-27","o":126875,"h":131250,"l":113750,"c":126875,"v":2},{"d":"1998-11-30","o":129062.5,"h":129062.5,"l":113750,"c":122500,"v":1},{"d":"1998-12-01","o":122500,"h":122500,"l":113750,"c":120312.5,"v":1},{"d":"1998-12-02","o":120312.5,"h":122500,"l":113750,"c":118125,"v":1},{"d":"1998-12-03","o":118125,"h":122500,"l":109375,"c":113750,"v":1},{"d":"1998-12-04","o":118125,"h":120312.5,"l":113750,"c":113750,"v":1},{"d":"1998-12-07","o":113750,"h":120312.5,"l":107187.5,"c":113750,"v":1},{"d":"1998-12-08","o":111562.5,"h":118125,"l":111562.5,"c":113750,"v":1},{"d":"1998-12-09","o":113750,"h":118125,"l":109375,"c":113750,"v":1},{"d":"1998-12-10","o":113750,"h":118125,"l":111562.5,"c":118125,"v":1},{"d":"1998-12-11","o":109375,"h":118125,"l":109375,"c":118125,"v":1},{"d":"1998-12-14","o":118125,"h":118125,"l":113750,"c":118125,"v":1},{"d":"1998-12-15","o":118125,"h":118125,"l":113750,"c":115937.5,"v":0},{"d":"1998-12-16","o":111562.5,"h":113750,"l":109375,"c":111562.5,"v":0},{"d":"1998-12-17","o":111562.5,"h":115937.5,"l":109375,"c":113750,"v":0},{"d":"1998-12-18","o":111562.5,"h":113750,"l":100625,"c":107187.5,"v":1},{"d":"1998-12-21","o":107187.5,"h":111562.5,"l":102812.5,"c":105000,"v":1},{"d":"1998-12-22","o":109375,"h":109375,"l":102812.5,"c":102812.5,"v":1},{"d":"1998-12-23","o":100625,"h":102812.5,"l":100625,"c":102812.5,"v":2},{"d":"1998-12-24","o":105000,"h":105000,"l":96250,"c":102812.5,"v":0},{"d":"1998-12-28","o":105000,"h":105000,"l":96250,"c":102812.5,"v":1},{"d":"1998-12-29","o":102812.5,"h":102812.5,"l":87500,"c":94062.5,"v":1},{"d":"1998-12-30","o":94062.5,"h":102812.5,"l":87500,"c":91875,"v":2},{"d":"1998-12-31","o":89687.5,"h":91875,"l":87500,"c":91875,"v":2},{"d":"1999-01-04","o":96250,"h":98437.5,"l":91875,"c":96250,"v":1},{"d":"1999-01-05","o":113750,"h":131250,"l":105000,"c":109375,"v":6},{"d":"1999-01-06","o":109375,"h":118125,"l":105000,"c":105000,"v":1},{"d":"1999-01-07","o":107187.5,"h":115937.5,"l":105000,"c":107187.5,"v":1},{"d":"1999-01-08","o":109375,"h":109375,"l":105000,"c":109375,"v":1},{"d":"1999-01-11","o":98437.5,"h":105000,"l":91875,"c":100625,"v":3},{"d":"1999-01-12","o":96250,"h":105000,"l":91875,"c":96250,"v":1},{"d":"1999-01-13","o":96250,"h":105000,"l":96250,"c":100625,"v":0},{"d":"1999-01-14","o":96250,"h":102812.5,"l":96250,"c":96250,"v":0},{"d":"1999-01-15","o":100625,"h":100625,"l":91875,"c":94062.5,"v":1},{"d":"1999-01-19","o":170625,"h":201250,"l":135625,"c":153125,"v":49},{"d":"1999-01-20","o":164062.5,"h":166250,"l":140000,"c":153125,"v":12},{"d":"1999-01-21","o":150937.5,"h":157500,"l":140000,"c":157500,"v":3},{"d":"1999-01-22","o":161875,"h":175000,"l":157500,"c":166250,"v":4},{"d":"1999-01-25","o":172812.5,"h":175000,"l":153125,"c":170625,"v":3},{"d":"1999-01-26","o":175000,"h":192500,"l":172812.5,"c":192500,"v":4},{"d":"1999-01-27","o":205625,"h":214375,"l":190312.5,"c":196875,"v":7},{"d":"1999-01-28","o":201250,"h":207812.5,"l":192500,"c":196875,"v":3},{"d":"1999-01-29","o":201250,"h":205625,"l":192500,"c":192500,"v":2},{"d":"1999-02-01","o":188125,"h":192500,"l":175000,"c":179375,"v":2},{"d":"1999-02-02","o":183750,"h":192500,"l":170625,"c":175000,"v":2},{"d":"1999-02-03","o":170625,"h":192500,"l":157500,"c":170625,"v":2},{"d":"1999-02-04","o":157500,"h":170625,"l":144375,"c":148750,"v":3},{"d":"1999-02-05","o":148750,"h":157500,"l":144375,"c":157500,"v":1},{"d":"1999-02-08","o":157500,"h":157500,"l":148750,"c":157500,"v":1},{"d":"1999-02-09","o":148750,"h":161875,"l":144375,"c":148750,"v":1},{"d":"1999-02-10","o":144375,"h":153125,"l":140000,"c":142187.5,"v":1},{"d":"1999-02-11","o":150937.5,"h":153125,"l":142187.5,"c":148750,"v":1},{"d":"1999-02-12","o":148750,"h":153125,"l":144375,"c":148750,"v":1},{"d":"1999-02-16","o":144375,"h":153125,"l":142187.5,"c":144375,"v":1},{"d":"1999-02-17","o":153125,"h":153125,"l":142187.5,"c":146562.5,"v":0},{"d":"1999-02-18","o":157500,"h":161875,"l":150937.5,"c":157500,"v":1},{"d":"1999-02-19","o":157500,"h":177187.5,"l":155312.5,"c":175000,"v":3},{"d":"1999-02-22","o":190312.5,"h":196875,"l":179375,"c":179375,"v":3},{"d":"1999-02-23","o":183750,"h":192500,"l":157500,"c":157500,"v":2},{"d":"1999-02-24","o":157500,"h":170625,"l":157500,"c":161875,"v":1},{"d":"1999-02-25","o":170625,"h":170625,"l":153125,"c":161875,"v":2},{"d":"1999-02-26","o":153125,"h":161875,"l":153125,"c":155312.5,"v":0},{"d":"1999-03-01","o":157500,"h":164062.5,"l":144375,"c":148750,"v":2},{"d":"1999-03-02","o":148750,"h":166250,"l":131250,"c":166250,"v":14},{"d":"1999-03-03","o":161875,"h":166250,"l":144375,"c":153125,"v":1},{"d":"1999-03-04","o":148750,"h":157500,"l":140000,"c":144375,"v":1},{"d":"1999-03-05","o":144375,"h":144375,"l":142187.5,"c":142187.5,"v":1},{"d":"1999-03-08","o":148750,"h":148750,"l":140000,"c":140000,"v":2},{"d":"1999-03-09","o":148750,"h":148750,"l":135625,"c":140000,"v":2},{"d":"1999-03-10","o":140000,"h":142187.5,"l":140000,"c":142187.5,"v":2},{"d":"1999-03-11","o":140000,"h":142187.5,"l":120312.5,"c":126875,"v":3},{"d":"1999-03-12","o":131250,"h":135625,"l":122500,"c":126875,"v":1},{"d":"1999-03-15","o":137812.5,"h":140000,"l":122500,"c":126875,"v":1},{"d":"1999-03-16","o":124687.5,"h":131250,"l":118125,"c":131250,"v":1},{"d":"1999-03-17","o":126875,"h":135625,"l":126875,"c":131250,"v":0},{"d":"1999-03-18","o":129062.5,"h":131250,"l":122500,"c":131250,"v":0},{"d":"1999-03-19","o":129062.5,"h":135625,"l":126875,"c":126875,"v":0},{"d":"1999-03-22","o":126875,"h":131250,"l":113750,"c":120312.5,"v":1},{"d":"1999-03-23","o":118125,"h":122500,"l":113750,"c":118125,"v":1},{"d":"1999-03-24","o":115937.5,"h":118125,"l":107187.5,"c":107187.5,"v":1},{"d":"1999-03-25","o":107187.5,"h":111562.5,"l":94062.5,"c":109375,"v":4},{"d":"1999-03-26","o":107187.5,"h":113750,"l":96250,"c":113750,"v":2},{"d":"1999-03-29","o":105000,"h":113750,"l":96250,"c":100625,"v":2},{"d":"1999-03-30","o":107187.5,"h":126875,"l":107187.5,"c":109375,"v":5},{"d":"1999-03-31","o":113750,"h":113750,"l":100625,"c":105000,"v":2},{"d":"1999-04-01","o":109375,"h":113750,"l":105000,"c":113750,"v":1},{"d":"1999-04-05","o":109375,"h":118125,"l":105000,"c":105000,"v":1},{"d":"1999-04-06","o":109375,"h":113750,"l":105000,"c":107187.5,"v":0},{"d":"1999-04-07","o":107187.5,"h":113750,"l":105000,"c":109375,"v":1},{"d":"1999-04-08","o":105000,"h":109375,"l":105000,"c":109375,"v":0},{"d":"1999-04-09","o":113750,"h":113750,"l":105000,"c":109375,"v":1},{"d":"1999-04-12","o":105000,"h":118125,"l":105000,"c":109375,"v":1},{"d":"1999-04-13","o":113750,"h":113750,"l":105000,"c":109375,"v":1},{"d":"1999-04-14","o":111562.5,"h":118125,"l":105000,"c":113750,"v":2},{"d":"1999-04-15","o":113750,"h":118125,"l":107187.5,"c":113750,"v":1},{"d":"1999-04-16","o":115937.5,"h":118125,"l":109375,"c":115937.5,"v":0},{"d":"1999-04-19","o":115937.5,"h":118125,"l":107187.5,"c":107187.5,"v":1},{"d":"1999-04-20","o":111562.5,"h":111562.5,"l":100625,"c":105000,"v":1},{"d":"1999-04-21","o":109375,"h":109375,"l":100625,"c":105000,"v":0},{"d":"1999-04-22","o":105000,"h":113750,"l":105000,"c":107187.5,"v":0},{"d":"1999-04-23","o":107187.5,"h":122500,"l":107187.5,"c":122500,"v":1},{"d":"1999-04-26","o":122500,"h":126875,"l":113750,"c":118125,"v":1},{"d":"1999-04-27","o":126875,"h":126875,"l":113750,"c":113750,"v":1},{"d":"1999-04-28","o":118125,"h":122500,"l":113750,"c":113750,"v":0},{"d":"1999-04-29","o":118125,"h":118125,"l":109375,"c":118125,"v":1},{"d":"1999-04-30","o":118125,"h":118125,"l":109375,"c":113750,"v":1},{"d":"1999-05-03","o":118125,"h":118125,"l":109375,"c":118125,"v":1},{"d":"1999-05-04","o":118125,"h":122500,"l":109375,"c":122500,"v":1},{"d":"1999-05-05","o":122500,"h":126875,"l":105000,"c":109375,"v":2},{"d":"1999-05-06","o":122500,"h":122500,"l":109375,"c":113750,"v":0},{"d":"1999-05-07","o":118125,"h":118125,"l":113750,"c":118125,"v":0},{"d":"1999-05-10","o":118125,"h":118125,"l":107187.5,"c":115937.5,"v":1},{"d":"1999-05-11","o":113750,"h":115937.5,"l":113750,"c":113750,"v":0},{"d":"1999-05-12","o":115937.5,"h":118125,"l":113750,"c":118125,"v":0},{"d":"1999-05-13","o":115937.5,"h":118125,"l":113750,"c":118125,"v":0},{"d":"1999-05-14","o":113750,"h":118125,"l":109375,"c":113750,"v":0},{"d":"1999-05-17","o":113750,"h":118125,"l":113750,"c":113750,"v":0},{"d":"1999-05-18","o":113750,"h":118125,"l":113750,"c":115937.5,"v":0},{"d":"1999-05-19","o":115937.5,"h":122500,"l":115937.5,"c":118125,"v":0},{"d":"1999-05-20","o":118125,"h":120312.5,"l":113750,"c":120312.5,"v":1},{"d":"1999-05-21","o":120312.5,"h":120312.5,"l":115937.5,"c":120312.5,"v":0},{"d":"1999-05-24","o":120312.5,"h":122500,"l":115937.5,"c":120312.5,"v":0},{"d":"1999-05-25","o":118125,"h":120312.5,"l":113750,"c":115937.5,"v":1},{"d":"1999-05-26","o":120312.5,"h":120312.5,"l":113750,"c":115937.5,"v":0},{"d":"1999-05-27","o":115937.5,"h":122500,"l":113750,"c":118125,"v":0},{"d":"1999-05-28","o":113750,"h":118125,"l":109375,"c":115937.5,"v":0},{"d":"1999-06-01","o":115937.5,"h":118125,"l":113750,"c":115937.5,"v":1},{"d":"1999-06-02","o":114843.75,"h":115937.5,"l":113750,"c":113750,"v":0},{"d":"1999-06-03","o":109375,"h":115937.5,"l":109375,"c":113750,"v":0},{"d":"1999-06-04","o":114843.75,"h":114843.75,"l":111562.5,"c":113750,"v":0},{"d":"1999-06-07","o":113750,"h":115937.5,"l":109375,"c":109375,"v":0},{"d":"1999-06-08","o":113750,"h":113750,"l":109375,"c":113750,"v":0},{"d":"1999-06-09","o":112656.25,"h":113750,"l":111562.5,"c":113750,"v":0},{"d":"1999-06-10","o":115937.5,"h":115937.5,"l":109375,"c":113750,"v":0},{"d":"1999-06-11","o":110468.75,"h":118125,"l":110468.75,"c":113750,"v":0},{"d":"1999-06-14","o":113750,"h":118125,"l":109375,"c":109375,"v":1},{"d":"1999-06-15","o":113750,"h":113750,"l":109375,"c":109375,"v":0},{"d":"1999-06-16","o":112656.25,"h":118125,"l":105000,"c":111562.5,"v":1},{"d":"1999-06-17","o":109375,"h":115937.5,"l":109375,"c":113750,"v":0},{"d":"1999-06-18","o":112656.25,"h":113750,"l":109375,"c":109375,"v":0},{"d":"1999-06-21","o":111562.5,"h":113750,"l":107187.5,"c":111562.5,"v":0},{"d":"1999-06-22","o":110468.75,"h":111562.5,"l":107187.5,"c":111562.5,"v":0},{"d":"1999-06-23","o":111562.5,"h":113750,"l":107187.5,"c":109375,"v":1},{"d":"1999-06-24","o":113750,"h":115937.5,"l":109375,"c":113750,"v":0},{"d":"1999-06-25","o":113750,"h":113750,"l":109375,"c":109375,"v":0},{"d":"1999-06-28","o":109375,"h":113750,"l":107187.5,"c":109375,"v":1},{"d":"1999-06-29","o":109375,"h":111562.5,"l":109375,"c":111562.5,"v":0},{"d":"1999-06-30","o":111562.5,"h":113750,"l":109375,"c":109375,"v":1},{"d":"1999-07-01","o":113750,"h":113750,"l":109375,"c":109375,"v":0},{"d":"1999-07-02","o":111562.5,"h":113750,"l":109375,"c":113750,"v":1},{"d":"1999-07-06","o":113750,"h":113750,"l":109375,"c":113750,"v":0},{"d":"1999-07-07","o":111562.5,"h":113750,"l":109375,"c":109375,"v":1},{"d":"1999-07-08","o":109375,"h":113750,"l":109375,"c":111562.5,"v":0},{"d":"1999-07-09","o":111562.5,"h":135625,"l":109375,"c":126875,"v":3},{"d":"1999-07-12","o":126875,"h":144375,"l":124687.5,"c":131250,"v":5},{"d":"1999-07-13","o":133437.5,"h":137812.5,"l":126875,"c":135625,"v":1},{"d":"1999-07-14","o":135625,"h":137812.5,"l":131250,"c":135625,"v":0},{"d":"1999-07-15","o":133437.5,"h":135625,"l":131250,"c":135625,"v":1},{"d":"1999-07-16","o":135625,"h":135625,"l":129062.5,"c":129062.5,"v":0},{"d":"1999-07-19","o":131250,"h":131250,"l":126875,"c":131250,"v":0},{"d":"1999-07-20","o":129062.5,"h":131250,"l":120312.5,"c":122500,"v":1},{"d":"1999-07-21","o":122500,"h":122500,"l":120312.5,"c":122500,"v":0},{"d":"1999-07-22","o":122500,"h":122500,"l":118125,"c":120312.5,"v":0},{"d":"1999-07-23","o":122500,"h":126875,"l":105000,"c":118125,"v":2},{"d":"1999-07-26","o":140000,"h":192500,"l":133437.5,"c":161875,"v":16},{"d":"1999-07-27","o":161875,"h":161875,"l":131250,"c":137812.5,"v":6},{"d":"1999-07-28","o":138906.25,"h":144375,"l":135625,"c":135625,"v":1},{"d":"1999-07-29","o":135625,"h":140000,"l":122500,"c":131250,"v":1},{"d":"1999-07-30","o":130156.25,"h":140000,"l":126875,"c":129062.5,"v":0},{"d":"1999-08-02","o":127968.75,"h":131250,"l":122500,"c":126875,"v":1},{"d":"1999-08-03","o":129062.5,"h":133437.5,"l":129062.5,"c":133437.5,"v":0},{"d":"1999-08-04","o":129062.5,"h":140000,"l":129062.5,"c":140000,"v":0},{"d":"1999-08-05","o":140000,"h":140000,"l":120312.5,"c":122500,"v":1},{"d":"1999-08-06","o":122500,"h":129062.5,"l":113750,"c":122500,"v":0},{"d":"1999-08-09","o":131250,"h":135625,"l":115937.5,"c":122500,"v":1},{"d":"1999-08-10","o":115937.5,"h":131250,"l":113750,"c":122500,"v":0},{"d":"1999-08-11","o":115937.5,"h":126875,"l":113750,"c":113750,"v":0},{"d":"1999-08-12","o":118125,"h":131250,"l":113750,"c":122500,"v":0},{"d":"1999-08-13","o":122500,"h":122500,"l":113750,"c":122500,"v":0},{"d":"1999-08-16","o":122500,"h":131250,"l":113750,"c":113750,"v":1},{"d":"1999-08-17","o":114843.75,"h":122500,"l":113750,"c":118125,"v":1},{"d":"1999-08-18","o":118125,"h":124687.5,"l":113750,"c":118125,"v":0},{"d":"1999-08-19","o":122500,"h":122500,"l":109375,"c":111562.5,"v":1},{"d":"1999-08-20","o":122500,"h":122500,"l":111562.5,"c":111562.5,"v":1},{"d":"1999-08-23","o":113750,"h":122500,"l":113750,"c":120312.5,"v":1},{"d":"1999-08-24","o":113750,"h":121406.25,"l":109375,"c":111562.5,"v":1},{"d":"1999-08-25","o":111562.5,"h":118125,"l":111562.5,"c":115937.5,"v":1},{"d":"1999-08-26","o":122500,"h":122500,"l":113750,"c":113750,"v":0},{"d":"1999-08-27","o":117031.25,"h":120312.5,"l":113750,"c":113750,"v":0},{"d":"1999-08-30","o":122500,"h":122500,"l":113750,"c":118125,"v":0},{"d":"1999-08-31","o":118125,"h":118125,"l":113750,"c":113750,"v":0},{"d":"1999-09-01","o":113750,"h":118125,"l":113750,"c":113750,"v":0},{"d":"1999-09-02","o":118125,"h":118125,"l":113750,"c":118125,"v":0},{"d":"1999-09-03","o":113750,"h":122500,"l":109375,"c":118125,"v":1},{"d":"1999-09-07","o":120312.5,"h":120312.5,"l":113750,"c":115937.5,"v":1},{"d":"1999-09-08","o":118125,"h":118125,"l":113750,"c":113750,"v":0},{"d":"1999-09-09","o":113750,"h":115937.5,"l":109375,"c":109375,"v":1},{"d":"1999-09-10","o":111562.5,"h":113750,"l":109375,"c":113750,"v":1},{"d":"1999-09-13","o":110468.75,"h":113750,"l":109375,"c":109375,"v":0},{"d":"1999-09-14","o":113750,"h":113750,"l":109375,"c":109375,"v":1},{"d":"1999-09-15","o":109375,"h":113750,"l":109375,"c":113750,"v":0},{"d":"1999-09-16","o":111562.5,"h":115937.5,"l":109375,"c":113750,"v":1},{"d":"1999-09-17","o":113750,"h":126875,"l":113750,"c":118125,"v":1},{"d":"1999-09-20","o":118125,"h":122500,"l":115937.5,"c":115937.5,"v":0},{"d":"1999-09-21","o":115937.5,"h":120312.5,"l":113750,"c":118125,"v":0},{"d":"1999-09-22","o":115937.5,"h":118125,"l":113750,"c":118125,"v":1},{"d":"1999-09-23","o":115937.5,"h":118125,"l":115937.5,"c":115937.5,"v":0},{"d":"1999-09-24","o":118125,"h":118125,"l":111562.5,"c":115937.5,"v":1},{"d":"1999-09-27","o":115937.5,"h":118125,"l":113750,"c":115937.5,"v":1},{"d":"1999-09-28","o":115937.5,"h":115937.5,"l":109375,"c":113750,"v":1},{"d":"1999-09-29","o":113750,"h":113750,"l":109375,"c":111562.5,"v":0},{"d":"1999-09-30","o":112656.25,"h":113750,"l":109375,"c":111562.5,"v":0},{"d":"1999-10-01","o":113750,"h":118125,"l":111562.5,"c":115937.5,"v":1},{"d":"1999-10-04","o":113750,"h":115937.5,"l":109375,"c":113750,"v":0},{"d":"1999-10-05","o":113750,"h":113750,"l":109375,"c":111562.5,"v":0},{"d":"1999-10-06","o":115937.5,"h":115937.5,"l":109375,"c":113750,"v":0},{"d":"1999-10-07","o":112656.25,"h":113750,"l":109375,"c":111562.5,"v":0},{"d":"1999-10-08","o":112656.25,"h":115937.5,"l":111562.5,"c":113750,"v":0},{"d":"1999-10-11","o":113750,"h":114843.75,"l":109375,"c":111562.5,"v":1},{"d":"1999-10-12","o":113750,"h":113750,"l":109375,"c":111562.5,"v":0},{"d":"1999-10-13","o":113750,"h":113750,"l":109375,"c":109375,"v":1},{"d":"1999-10-14","o":111562.5,"h":112656.25,"l":109375,"c":109375,"v":1},{"d":"1999-10-15","o":109375,"h":111562.5,"l":105000,"c":109375,"v":1},{"d":"1999-10-18","o":109375,"h":111562.5,"l":102812.5,"c":109375,"v":0},{"d":"1999-10-19","o":109375,"h":111562.5,"l":105000,"c":107187.5,"v":0},{"d":"1999-10-20","o":108281.25,"h":109375,"l":100625,"c":105000,"v":2},{"d":"1999-10-21","o":105000,"h":107187.5,"l":100625,"c":105000,"v":1},{"d":"1999-10-22","o":103906.25,"h":105000,"l":100625,"c":102812.5,"v":0},{"d":"1999-10-25","o":102812.5,"h":105000,"l":96250,"c":101718.75,"v":0},{"d":"1999-10-26","o":100625,"h":105000,"l":98437.5,"c":100625,"v":1},{"d":"1999-10-27","o":98437.5,"h":98437.5,"l":87500,"c":98437.5,"v":2},{"d":"1999-10-28","o":91875,"h":96250,"l":87500,"c":94062.5,"v":1},{"d":"1999-10-29","o":91875,"h":94062.5,"l":87500,"c":91875,"v":1},{"d":"1999-11-01","o":94062.5,"h":94062.5,"l":89687.5,"c":91875,"v":1},{"d":"1999-11-02","o":91875,"h":96250,"l":87500,"c":87500,"v":0},{"d":"1999-11-03","o":94062.5,"h":96250,"l":91875,"c":96250,"v":0},{"d":"1999-11-04","o":96250,"h":100625,"l":91875,"c":96250,"v":1},{"d":"1999-11-05","o":96250,"h":98437.5,"l":89687.5,"c":94062.5,"v":1},{"d":"1999-11-08","o":99531.25,"h":100625,"l":91875,"c":96250,"v":1},{"d":"1999-11-09","o":105000,"h":107187.5,"l":100625,"c":105000,"v":3},{"d":"1999-11-10","o":103906.25,"h":107187.5,"l":100625,"c":105000,"v":1},{"d":"1999-11-11","o":105000,"h":107187.5,"l":98437.5,"c":100625,"v":1},{"d":"1999-11-12","o":100625,"h":100625,"l":96250,"c":96250,"v":0},{"d":"1999-11-15","o":97343.75,"h":100625,"l":96250,"c":96250,"v":1},{"d":"1999-11-16","o":98437.5,"h":100625,"l":94062.5,"c":96250,"v":1},{"d":"1999-11-17","o":95156.25,"h":98437.5,"l":91875,"c":96250,"v":1},{"d":"1999-11-18","o":96250,"h":100625,"l":96250,"c":100625,"v":2},{"d":"1999-11-19","o":100625,"h":100625,"l":96250,"c":98437.5,"v":0},{"d":"1999-11-22","o":99531.25,"h":107187.5,"l":98437.5,"c":102812.5,"v":2},{"d":"1999-11-23","o":105000,"h":122500,"l":102812.5,"c":120312.5,"v":1},{"d":"1999-11-24","o":120312.5,"h":148750,"l":120312.5,"c":142187.5,"v":6},{"d":"1999-11-26","o":152031.25,"h":161875,"l":148750,"c":157500,"v":5},{"d":"1999-11-29","o":177187.5,"h":210000,"l":166250,"c":201250,"v":14},{"d":"1999-11-30","o":210000,"h":245000,"l":179375,"c":183750,"v":10},{"d":"1999-12-01","o":194687.5,"h":201250,"l":183750,"c":192500,"v":6},{"d":"1999-12-02","o":200156.25,"h":201250,"l":175000,"c":183750,"v":6},{"d":"1999-12-03","o":196875,"h":210000,"l":175000,"c":183750,"v":5},{"d":"1999-12-06","o":188125,"h":240625,"l":175000,"c":227500,"v":12},{"d":"1999-12-07","o":235156.25,"h":275625,"l":218750,"c":266875,"v":16},{"d":"1999-12-08","o":280000,"h":341250,"l":275625,"c":284375,"v":14},{"d":"1999-12-09","o":293125,"h":310625,"l":253750,"c":271250,"v":7},{"d":"1999-12-10","o":284375,"h":293125,"l":210000,"c":245000,"v":6},{"d":"1999-12-13","o":245000,"h":245000,"l":216562.5,"c":236250,"v":4},{"d":"1999-12-14","o":245000,"h":245000,"l":201250,"c":220937.5,"v":3},{"d":"1999-12-15","o":225312.5,"h":227500,"l":201250,"c":220937.5,"v":3},{"d":"1999-12-16","o":220937.5,"h":238437.5,"l":218750,"c":227500,"v":2},{"d":"1999-12-17","o":227500,"h":245000,"l":227500,"c":231875,"v":2},{"d":"1999-12-20","o":240625,"h":245000,"l":218750,"c":231875,"v":1},{"d":"1999-12-21","o":240625,"h":245000,"l":218750,"c":245000,"v":2},{"d":"1999-12-22","o":245000,"h":280000,"l":227500,"c":271250,"v":3},{"d":"1999-12-23","o":280000,"h":297500,"l":271250,"c":282187.5,"v":2},{"d":"1999-12-27","o":276718.75,"h":293125,"l":253750,"c":288750,"v":3},{"d":"1999-12-28","o":287656.25,"h":297500,"l":262500,"c":271250,"v":4},{"d":"1999-12-29","o":262500,"h":277812.5,"l":253750,"c":253750,"v":3},{"d":"1999-12-30","o":260312.5,"h":288750,"l":258125,"c":288750,"v":3},{"d":"1999-12-31","o":288750,"h":293125,"l":266875,"c":275625,"v":2},{"d":"2000-01-03","o":282187.5,"h":297500,"l":271250,"c":280000,"v":1},{"d":"2000-01-04","o":273437.5,"h":280000,"l":253750,"c":280000,"v":2},{"d":"2000-01-05","o":280000,"h":280000,"l":271250,"c":280000,"v":1},{"d":"2000-01-06","o":276718.75,"h":297500,"l":271250,"c":280000,"v":3},{"d":"2000-01-07","o":297500,"h":306250,"l":280000,"c":284375,"v":4},{"d":"2000-01-10","o":288750,"h":376250,"l":288750,"c":341250,"v":21},{"d":"2000-01-11","o":391562.5,"h":411250,"l":332500,"c":336875,"v":28},{"d":"2000-01-12","o":341250,"h":380625,"l":341250,"c":367500,"v":7},{"d":"2000-01-13","o":376250,"h":398125,"l":360937.5,"c":385000,"v":5},{"d":"2000-01-14","o":389375,"h":411250,"l":367500,"c":367500,"v":6},{"d":"2000-01-18","o":380625,"h":472500,"l":371875,"c":455000,"v":16},{"d":"2000-01-19","o":505312.5,"h":665000,"l":490000,"c":656250,"v":37},{"d":"2000-01-20","o":691250,"h":721875,"l":542500,"c":599375,"v":25},{"d":"2000-01-21","o":595000,"h":603750,"l":498750,"c":581875,"v":14},{"d":"2000-01-24","o":630000,"h":673750,"l":612500,"c":638750,"v":15},{"d":"2000-01-25","o":649687.5,"h":665000,"l":586250,"c":630000,"v":6},{"d":"2000-01-26","o":630000,"h":630000,"l":551250,"c":560000,"v":5},{"d":"2000-01-27","o":564375,"h":568750,"l":476875,"c":483437.5,"v":9},{"d":"2000-01-28","o":461562.5,"h":463750,"l":371875,"c":426562.5,"v":9},{"d":"2000-01-31","o":427656.25,"h":437500,"l":363125,"c":424375,"v":5},{"d":"2000-02-01","o":422187.5,"h":472500,"l":420000,"c":441875,"v":3},{"d":"2000-02-02","o":450625,"h":551250,"l":437500,"c":551250,"v":6},{"d":"2000-02-03","o":551250,"h":573125,"l":468125,"c":490000,"v":8},{"d":"2000-02-04","o":503125,"h":503125,"l":452812.5,"c":485625,"v":6},{"d":"2000-02-07","o":490000,"h":533750,"l":472500,"c":511875,"v":6},{"d":"2000-02-08","o":525000,"h":551250,"l":516250,"c":551250,"v":20},{"d":"2000-02-09","o":560000,"h":630000,"l":538125,"c":612500,"v":19},{"d":"2000-02-10","o":621250,"h":796250,"l":612500,"c":761250,"v":38},{"d":"2000-02-11","o":813750,"h":962500,"l":765625,"c":892500,"v":32},{"d":"2000-02-14","o":984375,"h":988750,"l":866250,"c":936250,"v":22},{"d":"2000-02-15","o":962500,"h":971250,"l":770000,"c":879375,"v":18},{"d":"2000-02-16","o":945000,"h":1872500,"l":914375,"c":1382500,"v":91},{"d":"2000-02-17","o":1785000,"h":1872500,"l":1566250,"c":1785000,"v":89},{"d":"2000-02-18","o":1958906.25,"h":1960000,"l":1575000,"c":1645000,"v":41},{"d":"2000-02-22","o":1566250,"h":1610000,"l":1198750,"c":1303750,"v":34},{"d":"2000-02-23","o":1303750,"h":1461250,"l":1295000,"c":1430625,"v":17},{"d":"2000-02-24","o":1581562.5,"h":1592500,"l":1330000,"c":1365000,"v":12},{"d":"2000-02-25","o":1360625,"h":1373750,"l":1102500,"c":1137500,"v":13},{"d":"2000-02-28","o":1146250,"h":1706250,"l":1137500,"c":1487500,"v":50},{"d":"2000-02-29","o":1640625,"h":1645000,"l":1435000,"c":1496250,"v":12},{"d":"2000-03-01","o":1570625,"h":1715000,"l":1540000,"c":1627500,"v":20},{"d":"2000-03-02","o":1671250,"h":1750000,"l":1474375,"c":1566250,"v":13},{"d":"2000-03-03","o":1631875,"h":1662500,"l":1540000,"c":1561875,"v":6},{"d":"2000-03-06","o":1592500,"h":1627500,"l":1448125,"c":1448125,"v":8},{"d":"2000-03-07","o":1445937.5,"h":1456875,"l":1242500,"c":1295000,"v":11},{"d":"2000-03-08","o":1299375,"h":1400000,"l":1225000,"c":1400000,"v":9},{"d":"2000-03-09","o":1365000,"h":1366093.75,"l":1225000,"c":1260000,"v":11},{"d":"2000-03-10","o":1242500,"h":1260000,"l":1023750,"c":1102500,"v":17},{"d":"2000-03-13","o":1006250,"h":1168125,"l":857500,"c":1102500,"v":16},{"d":"2000-03-14","o":1102500,"h":1124375,"l":888125,"c":923125,"v":21},{"d":"2000-03-15","o":910000,"h":945000,"l":818125,"c":875000,"v":12},{"d":"2000-03-16","o":918750,"h":988750,"l":840000,"c":988750,"v":10},{"d":"2000-03-17","o":988750,"h":1093750,"l":971250,"c":984375,"v":8},{"d":"2000-03-20","o":997500,"h":1041250,"l":813750,"c":835625,"v":9},{"d":"2000-03-21","o":831250,"h":835625,"l":612500,"c":730625,"v":19},{"d":"2000-03-22","o":721875,"h":962500,"l":708750,"c":953750,"v":13},{"d":"2000-03-23","o":980000,"h":1001875,"l":857500,"c":875000,"v":7},{"d":"2000-03-24","o":936250,"h":1032500,"l":875000,"c":936250,"v":15},{"d":"2000-03-27","o":892500,"h":980000,"l":875000,"c":940625,"v":7},{"d":"2000-03-28","o":927500,"h":927500,"l":896875,"c":901250,"v":4},{"d":"2000-03-29","o":945000,"h":962500,"l":796250,"c":805000,"v":5},{"d":"2000-03-30","o":866250,"h":875000,"l":700000,"c":730625,"v":9},{"d":"2000-03-31","o":743750,"h":997500,"l":691250,"c":971250,"v":17},{"d":"2000-04-03","o":958125,"h":962500,"l":831250,"c":870625,"v":5},{"d":"2000-04-04","o":870625,"h":892500,"l":700000,"c":822500,"v":9},{"d":"2000-04-05","o":831250,"h":936250,"l":717500,"c":857500,"v":9},{"d":"2000-04-06","o":905625,"h":945000,"l":822500,"c":857500,"v":8},{"d":"2000-04-07","o":883750,"h":931875,"l":861875,"c":901250,"v":4},{"d":"2000-04-10","o":901250,"h":936250,"l":831250,"c":840000,"v":4},{"d":"2000-04-11","o":787500,"h":831250,"l":735000,"c":748125,"v":6},{"d":"2000-04-12","o":752500,"h":787500,"l":691250,"c":691250,"v":6},{"d":"2000-04-13","o":678125,"h":678125,"l":577500,"c":595000,"v":8},{"d":"2000-04-14","o":560000,"h":568750,"l":411250,"c":446250,"v":13},{"d":"2000-04-17","o":385000,"h":476875,"l":371875,"c":415625,"v":9},{"d":"2000-04-18","o":428750,"h":680312.5,"l":426562.5,"c":581875,"v":9},{"d":"2000-04-19","o":673750,"h":673750,"l":581875,"c":621250,"v":7},{"d":"2000-04-20","o":592812.5,"h":625625,"l":573125,"c":586250,"v":2},{"d":"2000-04-24","o":568750,"h":568750,"l":490000,"c":516250,"v":3},{"d":"2000-04-25","o":525000,"h":595000,"l":525000,"c":573125,"v":2},{"d":"2000-04-26","o":551250,"h":564375,"l":525000,"c":525000,"v":2},{"d":"2000-04-27","o":516250,"h":551250,"l":472500,"c":507500,"v":3},{"d":"2000-04-28","o":531562.5,"h":595000,"l":531562.5,"c":581875,"v":5},{"d":"2000-05-01","o":630000,"h":752500,"l":621250,"c":700000,"v":7},{"d":"2000-05-02","o":695625,"h":700000,"l":660625,"c":667187.5,"v":3},{"d":"2000-05-03","o":634375,"h":665000,"l":590625,"c":630000,"v":3},{"d":"2000-05-04","o":621250,"h":651875,"l":608125,"c":647500,"v":2},{"d":"2000-05-05","o":649687.5,"h":700000,"l":638750,"c":691250,"v":1},{"d":"2000-05-08","o":682500,"h":695625,"l":656250,"c":682500,"v":2},{"d":"2000-05-09","o":673750,"h":704375,"l":612500,"c":623437.5,"v":2},{"d":"2000-05-10","o":612500,"h":625625,"l":560000,"c":577500,"v":2},{"d":"2000-05-11","o":586250,"h":612500,"l":568750,"c":599375,"v":1},{"d":"2000-05-12","o":608125,"h":647500,"l":595000,"c":621250,"v":2},{"d":"2000-05-15","o":625625,"h":625625,"l":564375,"c":603750,"v":2},{"d":"2000-05-16","o":612500,"h":638750,"l":603750,"c":621250,"v":2},{"d":"2000-05-17","o":612500,"h":621250,"l":586250,"c":603750,"v":1},{"d":"2000-05-18","o":595000,"h":608125,"l":586250,"c":586250,"v":1},{"d":"2000-05-19","o":577500,"h":586250,"l":560000,"c":581875,"v":2},{"d":"2000-05-22","o":577500,"h":586250,"l":529375,"c":542500,"v":3},{"d":"2000-05-23","o":542500,"h":564375,"l":533750,"c":535937.5,"v":1},{"d":"2000-05-24","o":538125,"h":542500,"l":450625,"c":468125,"v":4},{"d":"2000-05-25","o":494375,"h":494375,"l":463750,"c":463750,"v":2},{"d":"2000-05-26","o":474687.5,"h":481250,"l":437500,"c":455000,"v":3},{"d":"2000-05-30","o":472500,"h":498750,"l":459375,"c":476875,"v":2},{"d":"2000-05-31","o":481250,"h":525000,"l":472500,"c":490000,"v":1},{"d":"2000-06-01","o":511875,"h":542500,"l":494375,"c":531562.5,"v":2},{"d":"2000-06-02","o":551250,"h":630000,"l":551250,"c":612500,"v":3},{"d":"2000-06-05","o":691250,"h":761250,"l":665000,"c":717500,"v":20},{"d":"2000-06-06","o":756875,"h":980000,"l":704375,"c":975625,"v":26},{"d":"2000-06-07","o":1006250,"h":1010625,"l":805000,"c":835625,"v":14},{"d":"2000-06-08","o":807187.5,"h":853125,"l":726250,"c":787500,"v":7},{"d":"2000-06-09","o":800625,"h":901250,"l":796250,"c":857500,"v":6},{"d":"2000-06-12","o":861875,"h":883750,"l":800625,"c":853125,"v":3},{"d":"2000-06-13","o":848750,"h":848750,"l":770000,"c":835625,"v":2},{"d":"2000-06-14","o":822500,"h":840000,"l":800625,"c":805000,"v":1},{"d":"2000-06-15","o":813750,"h":813750,"l":726250,"c":761250,"v":3},{"d":"2000-06-16","o":752500,"h":778750,"l":743750,"c":765625,"v":2},{"d":"2000-06-19","o":770000,"h":809375,"l":726250,"c":796250,"v":3},{"d":"2000-06-20","o":796250,"h":853125,"l":787500,"c":796250,"v":3},{"d":"2000-06-21","o":796250,"h":875000,"l":761250,"c":853125,"v":4},{"d":"2000-06-22","o":914375,"h":945000,"l":875000,"c":883750,"v":10},{"d":"2000-06-23","o":883750,"h":901250,"l":813750,"c":857500,"v":3},{"d":"2000-06-26","o":864062.5,"h":927500,"l":861875,"c":905625,"v":3},{"d":"2000-06-27","o":923125,"h":927500,"l":896875,"c":927500,"v":3},{"d":"2000-06-28","o":914375,"h":997500,"l":910000,"c":945000,"v":7},{"d":"2000-06-29","o":949375,"h":980000,"l":896875,"c":962500,"v":5},{"d":"2000-06-30","o":958125,"h":1050000,"l":931875,"c":1041250,"v":16},{"d":"2000-07-03","o":1041250,"h":1115625,"l":1028125,"c":1115625,"v":4},{"d":"2000-07-05","o":1117812.5,"h":1190000,"l":1085000,"c":1120000,"v":8},{"d":"2000-07-06","o":1122187.5,"h":1128750,"l":975625,"c":1036875,"v":7},{"d":"2000-07-07","o":1023750,"h":1098125,"l":980000,"c":1015000,"v":5},{"d":"2000-07-10","o":971250,"h":988750,"l":910000,"c":914375,"v":5},{"d":"2000-07-11","o":953750,"h":1045625,"l":945000,"c":1032500,"v":9},{"d":"2000-07-12","o":1050000,"h":1054375,"l":1001875,"c":1023750,"v":3},{"d":"2000-07-13","o":1023750,"h":1028125,"l":949375,"c":971250,"v":2},{"d":"2000-07-14","o":962500,"h":971250,"l":927500,"c":931875,"v":2},{"d":"2000-07-17","o":934062.5,"h":980000,"l":918750,"c":971250,"v":2},{"d":"2000-07-18","o":980000,"h":980000,"l":914375,"c":958125,"v":2},{"d":"2000-07-19","o":953750,"h":953750,"l":918750,"c":927500,"v":1},{"d":"2000-07-20","o":945000,"h":958125,"l":914375,"c":914375,"v":1},{"d":"2000-07-21","o":875000,"h":888125,"l":844375,"c":866250,"v":3},{"d":"2000-07-24","o":861875,"h":879375,"l":770000,"c":778750,"v":4},{"d":"2000-07-25","o":805000,"h":822500,"l":700000,"c":774375,"v":3},{"d":"2000-07-26","o":778750,"h":866250,"l":713125,"c":848750,"v":3},{"d":"2000-07-27","o":833437.5,"h":833437.5,"l":748125,"c":748125,"v":2},{"d":"2000-07-28","o":805000,"h":805000,"l":704375,"c":726250,"v":2},{"d":"2000-07-31","o":708750,"h":730625,"l":630000,"c":695625,"v":3},{"d":"2000-08-01","o":695625,"h":752500,"l":691250,"c":704375,"v":2},{"d":"2000-08-02","o":704375,"h":752500,"l":673750,"c":673750,"v":1},{"d":"2000-08-03","o":691250,"h":743750,"l":665000,"c":712031.25,"v":2},{"d":"2000-08-04","o":708750,"h":735000,"l":673750,"c":726250,"v":1},{"d":"2000-08-07","o":700000,"h":752500,"l":682500,"c":682500,"v":2},{"d":"2000-08-08","o":748125,"h":761250,"l":704375,"c":708750,"v":5},{"d":"2000-08-09","o":896875,"h":997500,"l":848750,"c":949375,"v":24},{"d":"2000-08-10","o":931875,"h":936250,"l":848750,"c":883750,"v":6},{"d":"2000-08-11","o":879375,"h":879375,"l":818125,"c":846562.5,"v":3},{"d":"2000-08-14","o":857500,"h":875000,"l":822500,"c":831250,"v":2},{"d":"2000-08-15","o":840000,"h":870625,"l":813750,"c":857500,"v":3},{"d":"2000-08-16","o":875000,"h":936250,"l":857500,"c":879375,"v":3},{"d":"2000-08-17","o":870625,"h":910000,"l":840000,"c":901250,"v":2},{"d":"2000-08-18","o":899062.5,"h":910000,"l":875000,"c":879375,"v":1},{"d":"2000-08-21","o":901250,"h":931875,"l":875000,"c":883750,"v":2},{"d":"2000-08-22","o":888125,"h":901250,"l":875000,"c":888125,"v":1},{"d":"2000-08-23","o":875000,"h":901250,"l":861875,"c":866250,"v":1},{"d":"2000-08-24","o":866250,"h":988750,"l":857500,"c":953750,"v":4},{"d":"2000-08-25","o":962500,"h":993125,"l":927500,"c":971250,"v":2},{"d":"2000-08-28","o":966875,"h":975625,"l":927500,"c":945000,"v":1},{"d":"2000-08-29","o":936250,"h":936250,"l":905625,"c":914375,"v":1},{"d":"2000-08-30","o":914375,"h":945000,"l":910000,"c":940625,"v":1},{"d":"2000-08-31","o":945000,"h":980000,"l":927500,"c":945000,"v":2},{"d":"2000-09-01","o":960312.5,"h":962500,"l":927500,"c":940625,"v":1},{"d":"2000-09-05","o":958125,"h":962500,"l":927500,"c":927500,"v":1},{"d":"2000-09-06","o":929687.5,"h":953750,"l":910000,"c":927500,"v":2},{"d":"2000-09-07","o":918750,"h":945000,"l":918750,"c":923125,"v":1},{"d":"2000-09-08","o":934062.5,"h":949375,"l":923125,"c":940625,"v":1},{"d":"2000-09-11","o":942812.5,"h":945000,"l":918750,"c":936250,"v":2},{"d":"2000-09-12","o":931875,"h":945000,"l":918750,"c":918750,"v":1},{"d":"2000-09-13","o":914375,"h":945000,"l":910000,"c":945000,"v":2},{"d":"2000-09-14","o":931875,"h":997500,"l":923125,"c":958125,"v":3},{"d":"2000-09-15","o":980000,"h":980000,"l":927500,"c":936250,"v":2},{"d":"2000-09-18","o":927500,"h":940625,"l":857500,"c":857500,"v":3},{"d":"2000-09-19","o":888125,"h":918750,"l":866250,"c":892500,"v":1},{"d":"2000-09-20","o":910000,"h":910000,"l":892500,"c":910000,"v":1},{"d":"2000-09-21","o":892500,"h":901250,"l":857500,"c":879375,"v":2},{"d":"2000-09-22","o":844375,"h":848750,"l":791875,"c":826875,"v":3},{"d":"2000-09-25","o":840000,"h":844375,"l":826875,"c":826875,"v":2},{"d":"2000-09-26","o":826875,"h":840000,"l":791875,"c":800625,"v":2},{"d":"2000-09-27","o":791875,"h":822500,"l":704375,"c":710937.5,"v":4},{"d":"2000-09-28","o":709843.75,"h":813750,"l":708750,"c":813750,"v":2},{"d":"2000-09-29","o":829062.5,"h":835625,"l":778750,"c":831250,"v":2},{"d":"2000-10-02","o":846562.5,"h":848750,"l":778750,"c":796250,"v":1},{"d":"2000-10-03","o":785312.5,"h":813750,"l":778750,"c":778750,"v":1},{"d":"2000-10-04","o":783125,"h":822500,"l":752500,"c":805000,"v":1},{"d":"2000-10-05","o":805000,"h":896875,"l":800625,"c":879375,"v":2},{"d":"2000-10-06","o":840000,"h":875000,"l":805000,"c":809375,"v":2},{"d":"2000-10-09","o":805000,"h":806093.75,"l":739375,"c":765625,"v":1},{"d":"2000-10-10","o":765625,"h":765625,"l":743750,"c":748125,"v":1},{"d":"2000-10-11","o":739375,"h":743750,"l":700000,"c":721875,"v":2},{"d":"2000-10-12","o":721875,"h":730625,"l":630000,"c":638750,"v":2},{"d":"2000-10-13","o":638750,"h":726250,"l":577500,"c":721875,"v":2},{"d":"2000-10-16","o":726250,"h":739375,"l":695625,"c":695625,"v":1},{"d":"2000-10-17","o":729531.25,"h":730625,"l":621250,"c":665000,"v":1},{"d":"2000-10-18","o":630000,"h":682500,"l":595000,"c":669375,"v":1},{"d":"2000-10-19","o":678125,"h":743750,"l":673750,"c":700000,"v":1},{"d":"2000-10-20","o":700000,"h":735000,"l":651875,"c":684687.5,"v":1},{"d":"2000-10-23","o":678125,"h":686875,"l":647500,"c":656250,"v":1},{"d":"2000-10-24","o":660625,"h":682500,"l":647500,"c":673750,"v":1},{"d":"2000-10-25","o":647500,"h":665000,"l":621250,"c":621250,"v":1},{"d":"2000-10-26","o":630000,"h":665000,"l":612500,"c":651875,"v":2},{"d":"2000-10-27","o":652968.75,"h":695625,"l":651875,"c":682500,"v":1},{"d":"2000-10-30","o":681406.25,"h":700000,"l":673750,"c":682500,"v":1},{"d":"2000-10-31","o":686875,"h":700000,"l":673750,"c":700000,"v":1},{"d":"2000-11-01","o":691250,"h":697812.5,"l":665000,"c":682500,"v":1},{"d":"2000-11-02","o":665000,"h":761250,"l":665000,"c":761250,"v":3},{"d":"2000-11-03","o":763437.5,"h":778750,"l":730625,"c":756875,"v":1},{"d":"2000-11-06","o":773281.25,"h":778750,"l":721875,"c":756875,"v":1},{"d":"2000-11-07","o":753593.75,"h":753593.75,"l":700000,"c":717500,"v":1},{"d":"2000-11-08","o":726250,"h":761250,"l":708750,"c":717500,"v":1},{"d":"2000-11-09","o":845468.75,"h":857500,"l":770000,"c":805000,"v":4},{"d":"2000-11-10","o":805000,"h":831250,"l":787500,"c":805000,"v":5},{"d":"2000-11-13","o":787500,"h":796250,"l":669375,"c":735000,"v":2},{"d":"2000-11-14","o":743750,"h":787500,"l":735000,"c":743750,"v":1},{"d":"2000-11-15","o":739375,"h":800625,"l":739375,"c":778750,"v":1},{"d":"2000-11-16","o":752500,"h":778750,"l":730625,"c":739375,"v":1},{"d":"2000-11-17","o":744843.75,"h":756875,"l":700000,"c":704375,"v":1},{"d":"2000-11-20","o":665000,"h":732812.5,"l":665000,"c":682500,"v":1},{"d":"2000-11-21","o":701093.75,"h":713125,"l":630000,"c":634375,"v":1},{"d":"2000-11-22","o":619062.5,"h":634375,"l":570937.5,"c":612500,"v":2},{"d":"2000-11-24","o":630000,"h":651875,"l":595000,"c":612500,"v":1},{"d":"2000-11-27","o":638750,"h":708750,"l":630000,"c":634375,"v":1},{"d":"2000-11-28","o":622343.75,"h":660625,"l":616875,"c":625625,"v":1},{"d":"2000-11-29","o":630000,"h":656250,"l":603750,"c":621250,"v":2},{"d":"2000-11-30","o":622343.75,"h":622343.75,"l":577500,"c":595000,"v":3},{"d":"2000-12-01","o":617968.75,"h":630000,"l":551250,"c":564375,"v":2},{"d":"2000-12-04","o":564375,"h":577500,"l":490000,"c":492187.5,"v":2},{"d":"2000-12-05","o":509687.5,"h":564375,"l":509687.5,"c":564375,"v":3},{"d":"2000-12-06","o":564375,"h":564375,"l":533750,"c":542500,"v":2},{"d":"2000-12-07","o":533750,"h":546875,"l":516250,"c":533750,"v":2},{"d":"2000-12-08","o":551250,"h":579687.5,"l":538125,"c":577500,"v":2},{"d":"2000-12-11","o":586250,"h":586250,"l":553437.5,"c":560000,"v":1},{"d":"2000-12-12","o":555625,"h":568750,"l":551250,"c":564375,"v":2},{"d":"2000-12-13","o":560000,"h":586250,"l":555625,"c":579687.5,"v":2},{"d":"2000-12-14","o":575312.5,"h":595000,"l":568750,"c":586250,"v":1},{"d":"2000-12-15","o":581875,"h":586250,"l":568750,"c":573125,"v":2},{"d":"2000-12-18","o":577500,"h":588437.5,"l":570937.5,"c":577500,"v":2},{"d":"2000-12-19","o":578593.75,"h":603750,"l":573125,"c":586250,"v":2},{"d":"2000-12-20","o":590625,"h":595000,"l":525000,"c":533750,"v":4},{"d":"2000-12-21","o":525000,"h":525000,"l":494375,"c":511875,"v":3},{"d":"2000-12-22","o":494375,"h":516250,"l":490000,"c":511875,"v":2},{"d":"2000-12-26","o":525000,"h":531562.5,"l":468125,"c":518437.5,"v":2},{"d":"2000-12-27","o":511875,"h":516250,"l":455000,"c":485625,"v":3},{"d":"2000-12-28","o":481250,"h":490000,"l":446250,"c":472500,"v":4},{"d":"2000-12-29","o":470312.5,"h":485625,"l":463750,"c":468125,"v":5},{"d":"2001-01-02","o":463750,"h":498750,"l":459375,"c":490000,"v":2},{"d":"2001-01-03","o":487812.5,"h":490000,"l":452812.5,"c":472500,"v":6},{"d":"2001-01-04","o":490000,"h":586250,"l":487812.5,"c":542500,"v":6},{"d":"2001-01-05","o":564375,"h":595000,"l":553437.5,"c":586250,"v":4},{"d":"2001-01-08","o":586250,"h":647500,"l":586250,"c":638750,"v":6},{"d":"2001-01-09","o":643125,"h":647500,"l":544687.5,"c":568750,"v":4},{"d":"2001-01-10","o":586250,"h":597187.5,"l":560000,"c":586250,"v":1},{"d":"2001-01-11","o":586250,"h":586250,"l":542500,"c":564375,"v":2},{"d":"2001-01-12","o":562187.5,"h":568750,"l":527187.5,"c":564375,"v":2},{"d":"2001-01-16","o":564375,"h":595000,"l":549062.5,"c":595000,"v":4},{"d":"2001-01-17","o":596093.75,"h":612500,"l":525000,"c":540312.5,"v":3},{"d":"2001-01-18","o":534843.75,"h":560000,"l":511875,"c":533750,"v":4},{"d":"2001-01-19","o":546875,"h":546875,"l":507500,"c":509687.5,"v":1},{"d":"2001-01-22","o":507500,"h":516250,"l":461562.5,"c":465937.5,"v":5},{"d":"2001-01-23","o":465937.5,"h":472500,"l":446250,"c":465937.5,"v":7},{"d":"2001-01-24","o":490000,"h":490000,"l":463750,"c":463750,"v":6},{"d":"2001-01-25","o":573125,"h":573125,"l":472500,"c":472500,"v":13},{"d":"2001-01-26","o":485625,"h":490000,"l":450625,"c":474687.5,"v":4},{"d":"2001-01-29","o":490000,"h":511875,"l":481250,"c":498750,"v":5},{"d":"2001-01-30","o":529375,"h":533750,"l":498750,"c":511875,"v":3},{"d":"2001-01-31","o":529375,"h":529375,"l":476875,"c":494375,"v":8},{"d":"2001-02-01","o":502031.25,"h":507500,"l":474687.5,"c":490000,"v":3},{"d":"2001-02-02","o":507500,"h":507500,"l":483437.5,"c":487812.5,"v":2},{"d":"2001-02-05","o":487812.5,"h":494375,"l":455000,"c":457187.5,"v":2},{"d":"2001-02-06","o":459375,"h":472500,"l":450625,"c":450625,"v":3},{"d":"2001-02-07","o":455000,"h":459375,"l":441875,"c":450625,"v":1},{"d":"2001-02-08","o":452812.5,"h":459375,"l":448437.5,"c":455000,"v":1},{"d":"2001-02-09","o":453906.25,"h":455000,"l":428750,"c":428750,"v":1},{"d":"2001-02-12","o":433125,"h":441875,"l":393750,"c":424375,"v":3},{"d":"2001-02-13","o":420000,"h":428750,"l":393750,"c":413437.5,"v":1},{"d":"2001-02-14","o":415625,"h":417812.5,"l":385000,"c":415625,"v":1},{"d":"2001-02-15","o":413437.5,"h":426562.5,"l":393750,"c":415625,"v":1},{"d":"2001-02-16","o":402500,"h":420000,"l":385000,"c":387187.5,"v":2},{"d":"2001-02-20","o":389375,"h":389375,"l":323750,"c":347812.5,"v":5},{"d":"2001-02-21","o":345625,"h":356562.5,"l":334687.5,"c":334687.5,"v":1},{"d":"2001-02-22","o":334687.5,"h":350000,"l":288750,"c":288750,"v":3},{"d":"2001-02-23","o":288750,"h":297500,"l":271250,"c":290937.5,"v":5},{"d":"2001-02-26","o":312812.5,"h":315000,"l":297500,"c":306250,"v":5},{"d":"2001-02-27","o":310625,"h":376250,"l":308437.5,"c":343437.5,"v":2},{"d":"2001-02-28","o":350000,"h":350000,"l":297500,"c":299687.5,"v":2},{"d":"2001-03-01","o":297500,"h":299687.5,"l":267968.75,"c":286562.5,"v":1},{"d":"2001-03-02","o":253750,"h":310625,"l":253750,"c":301875,"v":2},{"d":"2001-03-05","o":308437.5,"h":317187.5,"l":301875,"c":308437.5,"v":1},{"d":"2001-03-06","o":308437.5,"h":325937.5,"l":308437.5,"c":323750,"v":1},{"d":"2001-03-07","o":325937.5,"h":332500,"l":284375,"c":299687.5,"v":1},{"d":"2001-03-08","o":297500,"h":310625,"l":282187.5,"c":284375,"v":1},{"d":"2001-03-09","o":282187.5,"h":284375,"l":269062.5,"c":271250,"v":1},{"d":"2001-03-12","o":269062.5,"h":275625,"l":249375,"c":253750,"v":1},{"d":"2001-03-13","o":262500,"h":288750,"l":258125,"c":284375,"v":2},{"d":"2001-03-14","o":277812.5,"h":315000,"l":266875,"c":275625,"v":1},{"d":"2001-03-15","o":286562.5,"h":310625,"l":258125,"c":262500,"v":1},{"d":"2001-03-16","o":266875,"h":270156.25,"l":249375,"c":249375,"v":2},{"d":"2001-03-19","o":253750,"h":271250,"l":245000,"c":249375,"v":1},{"d":"2001-03-20","o":249375,"h":253750,"l":236250,"c":236250,"v":1},{"d":"2001-03-21","o":245000,"h":245000,"l":188125,"c":210000,"v":2},{"d":"2001-03-22","o":208906.25,"h":214375,"l":166250,"c":214375,"v":3},{"d":"2001-03-23","o":216562.5,"h":218750,"l":210000,"c":218750,"v":3},{"d":"2001-03-26","o":216562.5,"h":218750,"l":199062.5,"c":218750,"v":3},{"d":"2001-03-27","o":218750,"h":223125,"l":199062.5,"c":212187.5,"v":2},{"d":"2001-03-28","o":227500,"h":227500,"l":214375,"c":216562.5,"v":1},{"d":"2001-03-29","o":212187.5,"h":216562.5,"l":210000,"c":214375,"v":1},{"d":"2001-03-30","o":236250,"h":297500,"l":232968.75,"c":297500,"v":8},{"d":"2001-04-02","o":315000,"h":350000,"l":280000,"c":280000,"v":7},{"d":"2001-04-03","o":280000,"h":280000,"l":245000,"c":258125,"v":3},{"d":"2001-04-04","o":242812.5,"h":249375,"l":218750,"c":223125,"v":2},{"d":"2001-04-05","o":236250,"h":242812.5,"l":227500,"c":229687.5,"v":4},{"d":"2001-04-06","o":228593.75,"h":240625,"l":225312.5,"c":229687.5,"v":4},{"d":"2001-04-09","o":243600,"h":245000,"l":217000,"c":219100,"v":1},{"d":"2001-04-10","o":214200,"h":224000,"l":210000,"c":218400,"v":4},{"d":"2001-04-11","o":217700,"h":219100,"l":210000,"c":214200,"v":2},{"d":"2001-04-12","o":213500,"h":216300,"l":210000,"c":216300,"v":3},{"d":"2001-04-16","o":228200,"h":228900,"l":210000,"c":210700,"v":3},{"d":"2001-04-17","o":212800,"h":217000,"l":210000,"c":211400,"v":2},{"d":"2001-04-18","o":215600,"h":228200,"l":214900,"c":228200,"v":4},{"d":"2001-04-19","o":231000,"h":291900,"l":228200,"c":291900,"v":4},{"d":"2001-04-20","o":292600,"h":304500,"l":262500,"c":280000,"v":3},{"d":"2001-04-23","o":283500,"h":283500,"l":249900,"c":280000,"v":2},{"d":"2001-04-24","o":277200,"h":277200,"l":266700,"c":267400,"v":1},{"d":"2001-04-25","o":262500,"h":282100,"l":261100,"c":281400,"v":1},{"d":"2001-04-26","o":280000,"h":287000,"l":272300,"c":278600,"v":1},{"d":"2001-04-27","o":279300,"h":307300,"l":278600,"c":297500,"v":1},{"d":"2001-04-30","o":321300,"h":324800,"l":300300,"c":311500,"v":2},{"d":"2001-05-01","o":311500,"h":385000,"l":311500,"c":370300,"v":4},{"d":"2001-05-02","o":392000,"h":434000,"l":379400,"c":434000,"v":6},{"d":"2001-05-03","o":441000,"h":448000,"l":394100,"c":417200,"v":4},{"d":"2001-05-04","o":401800,"h":412300,"l":382200,"c":398300,"v":2},{"d":"2001-05-07","o":401800,"h":409500,"l":399000,"c":406000,"v":1},{"d":"2001-05-08","o":415800,"h":421400,"l":410200,"c":416500,"v":1},{"d":"2001-05-09","o":417200,"h":417900,"l":406700,"c":415100,"v":1},{"d":"2001-05-10","o":400400,"h":420000,"l":400400,"c":404600,"v":1},{"d":"2001-05-11","o":402500,"h":413000,"l":378000,"c":378000,"v":1},{"d":"2001-05-14","o":378000,"h":395500,"l":371000,"c":385000,"v":1},{"d":"2001-05-15","o":386400,"h":391300,"l":377300,"c":387100,"v":1},{"d":"2001-05-16","o":390600,"h":390600,"l":379400,"c":382200,"v":1},{"d":"2001-05-17","o":385000,"h":387100,"l":366100,"c":366100,"v":1},{"d":"2001-05-18","o":366100,"h":368900,"l":357700,"c":359800,"v":1},{"d":"2001-05-21","o":357000,"h":385000,"l":354200,"c":374500,"v":2},{"d":"2001-05-22","o":372400,"h":402500,"l":372400,"c":385700,"v":2},{"d":"2001-05-23","o":389900,"h":392000,"l":368200,"c":369600,"v":2},{"d":"2001-05-24","o":372400,"h":381500,"l":357000,"c":377300,"v":1},{"d":"2001-05-25","o":380100,"h":381500,"l":352800,"c":381500,"v":1},{"d":"2001-05-29","o":382200,"h":382200,"l":353500,"c":353500,"v":1},{"d":"2001-05-30","o":350000,"h":357700,"l":333200,"c":333200,"v":1},{"d":"2001-05-31","o":332500,"h":371000,"l":329700,"c":354900,"v":1},{"d":"2001-06-01","o":382900,"h":386400,"l":368200,"c":371700,"v":1},{"d":"2001-06-04","o":378700,"h":391300,"l":378700,"c":385700,"v":1},{"d":"2001-06-05","o":385700,"h":395500,"l":384300,"c":385700,"v":1},{"d":"2001-06-06","o":398300,"h":401100,"l":350000,"c":364700,"v":2},{"d":"2001-06-07","o":364700,"h":372400,"l":358400,"c":368900,"v":0},{"d":"2001-06-08","o":366100,"h":372400,"l":358400,"c":358400,"v":1},{"d":"2001-06-11","o":357700,"h":366800,"l":355600,"c":364700,"v":0},{"d":"2001-06-12","o":364000,"h":365400,"l":341600,"c":352800,"v":1},{"d":"2001-06-13","o":352800,"h":369600,"l":352800,"c":358400,"v":0},{"d":"2001-06-14","o":357000,"h":361900,"l":343000,"c":346500,"v":1},{"d":"2001-06-15","o":343000,"h":344400,"l":325500,"c":328300,"v":2},{"d":"2001-06-18","o":332500,"h":350000,"l":324100,"c":339500,"v":1},{"d":"2001-06-19","o":340200,"h":340200,"l":310100,"c":314300,"v":1},{"d":"2001-06-20","o":310100,"h":333200,"l":298200,"c":333200,"v":1},{"d":"2001-06-21","o":333200,"h":338800,"l":323400,"c":336700,"v":0},{"d":"2001-06-22","o":337400,"h":338100,"l":331100,"c":331100,"v":0},{"d":"2001-06-25","o":331100,"h":335300,"l":297500,"c":299600,"v":1},{"d":"2001-06-26","o":297500,"h":328300,"l":290500,"c":328300,"v":1},{"d":"2001-06-27","o":326900,"h":341600,"l":326900,"c":340200,"v":1},{"d":"2001-06-28","o":353500,"h":360500,"l":333200,"c":340200,"v":1},{"d":"2001-06-29","o":345800,"h":462000,"l":335300,"c":455000,"v":4},{"d":"2001-07-02","o":352100,"h":410900,"l":352100,"c":380800,"v":2},{"d":"2001-07-03","o":380100,"h":392700,"l":361900,"c":378700,"v":1},{"d":"2001-07-05","o":382200,"h":382200,"l":366100,"c":367500,"v":1},{"d":"2001-07-06","o":367500,"h":367500,"l":339500,"c":343700,"v":1},{"d":"2001-07-09","o":345100,"h":347900,"l":335300,"c":337400,"v":1},{"d":"2001-07-10","o":344400,"h":353500,"l":338800,"c":343700,"v":1},{"d":"2001-07-11","o":350000,"h":350000,"l":331800,"c":342300,"v":1},{"d":"2001-07-12","o":341600,"h":346500,"l":332500,"c":340900,"v":1},{"d":"2001-07-13","o":336700,"h":341600,"l":336000,"c":339500,"v":1},{"d":"2001-07-16","o":339500,"h":344400,"l":332500,"c":339500,"v":0},{"d":"2001-07-17","o":345800,"h":346500,"l":334600,"c":340200,"v":1},{"d":"2001-07-18","o":340200,"h":341600,"l":323400,"c":323400,"v":1},{"d":"2001-07-19","o":326200,"h":329000,"l":308000,"c":308000,"v":1},{"d":"2001-07-20","o":310800,"h":329000,"l":310100,"c":312900,"v":0},{"d":"2001-07-23","o":323400,"h":323400,"l":297500,"c":298200,"v":0},{"d":"2001-07-24","o":297500,"h":312900,"l":288400,"c":303800,"v":0},{"d":"2001-07-25","o":297500,"h":301700,"l":289800,"c":296100,"v":0},{"d":"2001-07-26","o":294000,"h":295400,"l":277900,"c":282800,"v":2},{"d":"2001-07-27","o":280700,"h":285600,"l":273000,"c":280000,"v":1},{"d":"2001-07-30","o":281400,"h":281400,"l":264600,"c":273000,"v":1},{"d":"2001-07-31","o":272300,"h":287000,"l":272300,"c":287000,"v":1},{"d":"2001-08-01","o":277900,"h":287000,"l":270200,"c":273000,"v":0},{"d":"2001-08-02","o":273000,"h":287000,"l":272300,"c":283500,"v":0},{"d":"2001-08-03","o":280000,"h":282800,"l":270200,"c":277900,"v":0},{"d":"2001-08-06","o":270200,"h":279300,"l":270200,"c":275800,"v":0},{"d":"2001-08-07","o":279300,"h":279300,"l":266700,"c":273700,"v":0},{"d":"2001-08-08","o":277200,"h":277200,"l":269500,"c":269500,"v":0},{"d":"2001-08-09","o":269500,"h":275800,"l":261800,"c":261800,"v":1},{"d":"2001-08-10","o":261100,"h":276500,"l":253400,"c":266700,"v":0},{"d":"2001-08-13","o":256200,"h":270900,"l":255500,"c":259000,"v":0},{"d":"2001-08-14","o":268100,"h":280000,"l":266000,"c":280000,"v":1},{"d":"2001-08-15","o":279300,"h":281400,"l":267400,"c":279300,"v":1},{"d":"2001-08-16","o":262500,"h":282800,"l":229600,"c":282800,"v":1},{"d":"2001-08-17","o":279300,"h":279300,"l":259700,"c":268100,"v":0},{"d":"2001-08-20","o":276500,"h":280000,"l":249900,"c":278600,"v":0},{"d":"2001-08-21","o":271600,"h":288400,"l":259000,"c":266000,"v":1},{"d":"2001-08-22","o":283500,"h":283500,"l":263900,"c":273000,"v":1},{"d":"2001-08-23","o":273000,"h":279300,"l":273000,"c":275800,"v":0},{"d":"2001-08-24","o":270900,"h":287700,"l":265300,"c":280000,"v":0},{"d":"2001-08-27","o":270900,"h":280000,"l":257600,"c":258300,"v":1},{"d":"2001-08-28","o":259700,"h":273000,"l":259000,"c":259000,"v":0},{"d":"2001-08-29","o":259700,"h":268800,"l":217000,"c":240800,"v":3},{"d":"2001-08-30","o":247800,"h":249900,"l":224000,"c":233100,"v":0},{"d":"2001-08-31","o":230300,"h":238000,"l":214900,"c":217000,"v":0},{"d":"2001-09-04","o":219100,"h":222600,"l":217000,"c":219800,"v":1},{"d":"2001-09-05","o":219100,"h":221900,"l":210000,"c":210700,"v":1},{"d":"2001-09-06","o":213500,"h":216300,"l":191100,"c":191100,"v":3},{"d":"2001-09-07","o":196000,"h":196000,"l":165200,"c":170800,"v":2},{"d":"2001-09-10","o":163800,"h":171500,"l":135100,"c":141400,"v":7},{"d":"2001-09-17","o":143500,"h":182700,"l":108500,"c":153300,"v":3},{"d":"2001-09-18","o":163100,"h":163100,"l":140000,"c":150500,"v":2},{"d":"2001-09-19","o":161000,"h":181300,"l":140000,"c":150500,"v":2},{"d":"2001-09-20","o":153300,"h":157500,"l":147000,"c":154000,"v":1},{"d":"2001-09-21","o":148400,"h":151900,"l":122500,"c":133700,"v":3},{"d":"2001-09-24","o":140000,"h":144900,"l":129500,"c":135800,"v":2},{"d":"2001-09-25","o":140700,"h":140700,"l":106400,"c":127400,"v":3},{"d":"2001-09-26","o":120400,"h":128100,"l":101500,"c":117600,"v":3},{"d":"2001-09-27","o":117600,"h":122500,"l":112000,"c":121800,"v":1},{"d":"2001-09-28","o":126700,"h":138600,"l":116900,"c":131600,"v":2},{"d":"2001-10-01","o":135100,"h":146300,"l":130200,"c":141400,"v":6},{"d":"2001-10-02","o":144200,"h":150500,"l":136500,"c":140700,"v":3},{"d":"2001-10-03","o":142100,"h":143500,"l":136500,"c":141400,"v":1},{"d":"2001-10-04","o":142800,"h":142800,"l":136500,"c":139300,"v":1},{"d":"2001-10-05","o":139300,"h":142100,"l":137200,"c":140000,"v":1},{"d":"2001-10-08","o":139300,"h":140000,"l":121100,"c":133700,"v":2},{"d":"2001-10-09","o":136500,"h":136500,"l":119700,"c":133700,"v":3},{"d":"2001-10-10","o":137900,"h":139300,"l":124600,"c":129500,"v":3},{"d":"2001-10-11","o":133000,"h":140000,"l":129500,"c":130200,"v":7},{"d":"2001-10-12","o":140000,"h":140000,"l":128100,"c":133000,"v":2},{"d":"2001-10-15","o":134400,"h":157500,"l":133000,"c":157500,"v":3},{"d":"2001-10-16","o":157500,"h":171500,"l":157500,"c":164500,"v":2},{"d":"2001-10-17","o":165900,"h":184100,"l":150500,"c":151900,"v":2},{"d":"2001-10-18","o":154000,"h":165900,"l":150500,"c":164500,"v":1},{"d":"2001-10-19","o":161000,"h":175000,"l":157500,"c":173600,"v":1},{"d":"2001-10-22","o":174300,"h":175000,"l":157500,"c":175000,"v":1},{"d":"2001-10-23","o":173600,"h":196000,"l":166600,"c":192500,"v":1},{"d":"2001-10-24","o":192500,"h":210000,"l":191800,"c":195300,"v":1},{"d":"2001-10-25","o":196000,"h":206500,"l":182000,"c":203000,"v":2},{"d":"2001-10-26","o":206500,"h":217000,"l":204400,"c":217000,"v":1},{"d":"2001-10-29","o":213500,"h":245000,"l":203000,"c":224700,"v":3},{"d":"2001-10-30","o":228900,"h":230300,"l":210000,"c":210000,"v":1},{"d":"2001-10-31","o":215600,"h":221200,"l":189000,"c":189000,"v":1},{"d":"2001-11-01","o":208600,"h":209300,"l":189000,"c":203000,"v":1},{"d":"2001-11-02","o":203000,"h":218400,"l":202300,"c":212800,"v":1},{"d":"2001-11-05","o":216300,"h":231000,"l":210000,"c":216300,"v":1},{"d":"2001-11-06","o":213500,"h":217000,"l":200200,"c":206500,"v":2},{"d":"2001-11-07","o":209300,"h":209300,"l":193200,"c":200900,"v":3},{"d":"2001-11-08","o":202300,"h":202300,"l":185500,"c":185500,"v":1},{"d":"2001-11-09","o":199500,"h":200200,"l":185500,"c":186200,"v":1},{"d":"2001-11-12","o":185500,"h":186200,"l":175000,"c":183400,"v":1},{"d":"2001-11-13","o":175000,"h":191800,"l":175000,"c":181300,"v":2},{"d":"2001-11-14","o":179200,"h":184800,"l":173600,"c":180600,"v":2},{"d":"2001-11-15","o":176400,"h":179200,"l":175700,"c":176400,"v":1},{"d":"2001-11-16","o":179200,"h":179200,"l":168000,"c":175000,"v":1},{"d":"2001-11-19","o":180600,"h":192500,"l":177100,"c":191100,"v":2},{"d":"2001-11-20","o":192500,"h":193200,"l":186900,"c":189000,"v":1},{"d":"2001-11-21","o":189000,"h":191800,"l":182000,"c":186200,"v":1},{"d":"2001-11-23","o":186200,"h":189000,"l":182000,"c":188300,"v":0},{"d":"2001-11-26","o":191800,"h":191800,"l":175000,"c":178500,"v":1},{"d":"2001-11-27","o":178500,"h":187600,"l":175000,"c":187600,"v":1},{"d":"2001-11-28","o":192500,"h":209300,"l":185500,"c":186900,"v":4},{"d":"2001-11-29","o":189000,"h":196000,"l":185500,"c":196000,"v":2},{"d":"2001-11-30","o":196000,"h":198800,"l":182700,"c":187600,"v":1},{"d":"2001-12-03","o":182000,"h":191800,"l":178500,"c":181300,"v":1},{"d":"2001-12-04","o":180600,"h":187600,"l":178500,"c":182700,"v":1},{"d":"2001-12-05","o":186200,"h":189700,"l":182000,"c":182700,"v":1},{"d":"2001-12-06","o":186200,"h":192500,"l":182000,"c":191800,"v":2},{"d":"2001-12-07","o":193900,"h":194600,"l":186200,"c":186900,"v":1},{"d":"2001-12-10","o":186200,"h":192500,"l":183400,"c":186900,"v":1},{"d":"2001-12-11","o":186200,"h":191800,"l":185500,"c":189000,"v":1},{"d":"2001-12-12","o":196000,"h":196000,"l":182000,"c":186200,"v":2},{"d":"2001-12-13","o":183400,"h":186900,"l":178500,"c":183400,"v":2},{"d":"2001-12-14","o":184800,"h":205800,"l":184800,"c":193200,"v":5},{"d":"2001-12-17","o":196000,"h":196000,"l":186200,"c":190400,"v":2},{"d":"2001-12-18","o":191100,"h":196000,"l":188300,"c":192500,"v":2},{"d":"2001-12-19","o":193900,"h":194600,"l":182700,"c":185500,"v":2},{"d":"2001-12-20","o":186200,"h":190400,"l":178500,"c":187600,"v":1},{"d":"2001-12-21","o":188300,"h":189700,"l":179200,"c":186200,"v":3},{"d":"2001-12-24","o":182700,"h":186200,"l":182000,"c":184800,"v":0},{"d":"2001-12-26","o":182000,"h":193900,"l":182000,"c":193200,"v":2},{"d":"2001-12-27","o":192500,"h":194600,"l":177100,"c":185500,"v":2},{"d":"2001-12-28","o":184100,"h":192500,"l":182000,"c":186200,"v":3},{"d":"2001-12-31","o":190400,"h":192500,"l":185500,"c":189700,"v":2},{"d":"2002-01-02","o":189700,"h":191800,"l":177800,"c":189000,"v":1},{"d":"2002-01-03","o":186200,"h":189000,"l":182000,"c":185500,"v":1},{"d":"2002-01-04","o":184800,"h":190400,"l":184100,"c":189000,"v":1},{"d":"2002-01-07","o":191800,"h":221900,"l":189000,"c":214900,"v":9},{"d":"2002-01-08","o":219800,"h":220500,"l":204400,"c":214900,"v":3},{"d":"2002-01-09","o":219800,"h":226800,"l":207900,"c":215600,"v":4},{"d":"2002-01-10","o":226100,"h":226100,"l":210000,"c":217000,"v":2},{"d":"2002-01-11","o":214200,"h":214900,"l":200200,"c":207200,"v":2},{"d":"2002-01-14","o":208600,"h":211400,"l":179900,"c":186200,"v":5},{"d":"2002-01-15","o":190400,"h":192500,"l":182000,"c":189000,"v":3},{"d":"2002-01-16","o":186900,"h":192500,"l":182000,"c":185500,"v":1},{"d":"2002-01-17","o":188300,"h":192500,"l":182700,"c":189700,"v":1},{"d":"2002-01-18","o":189000,"h":189000,"l":182000,"c":184100,"v":1},{"d":"2002-01-22","o":186200,"h":188300,"l":179200,"c":179900,"v":1},{"d":"2002-01-23","o":182000,"h":187600,"l":178500,"c":187600,"v":1},{"d":"2002-01-24","o":189000,"h":191800,"l":185500,"c":190400,"v":1},{"d":"2002-01-25","o":191100,"h":195300,"l":184100,"c":185500,"v":1},{"d":"2002-01-28","o":187600,"h":195300,"l":186200,"c":188300,"v":1},{"d":"2002-01-29","o":186900,"h":189000,"l":182700,"c":182700,"v":1},{"d":"2002-01-30","o":186200,"h":186900,"l":179200,"c":184800,"v":1},{"d":"2002-01-31","o":182000,"h":191800,"l":177800,"c":191800,"v":1},{"d":"2002-02-01","o":185500,"h":186200,"l":179900,"c":184100,"v":1},{"d":"2002-02-04","o":178500,"h":182000,"l":171500,"c":172200,"v":2},{"d":"2002-02-05","o":170100,"h":175000,"l":155400,"c":164500,"v":2},{"d":"2002-02-06","o":165900,"h":171500,"l":157500,"c":158900,"v":1},{"d":"2002-02-07","o":161000,"h":164500,"l":157500,"c":162400,"v":1},{"d":"2002-02-08","o":161000,"h":164500,"l":161000,"c":164500,"v":1},{"d":"2002-02-11","o":165200,"h":171500,"l":161000,"c":165200,"v":1},{"d":"2002-02-12","o":170800,"h":179900,"l":164500,"c":179200,"v":2},{"d":"2002-02-13","o":180600,"h":181300,"l":168700,"c":175000,"v":1},{"d":"2002-02-14","o":176400,"h":177100,"l":159600,"c":164500,"v":1},{"d":"2002-02-15","o":161700,"h":168000,"l":158200,"c":158200,"v":1},{"d":"2002-02-19","o":157500,"h":163800,"l":154000,"c":161000,"v":1},{"d":"2002-02-20","o":157500,"h":164500,"l":151200,"c":161000,"v":1},{"d":"2002-02-21","o":161000,"h":163800,"l":151200,"c":160300,"v":1},{"d":"2002-02-22","o":163100,"h":163800,"l":154000,"c":163800,"v":1},{"d":"2002-02-25","o":161000,"h":163800,"l":151900,"c":161000,"v":0},{"d":"2002-02-26","o":161700,"h":161700,"l":154000,"c":160300,"v":0},{"d":"2002-02-27","o":158900,"h":159600,"l":154000,"c":158900,"v":1},{"d":"2002-02-28","o":160300,"h":161000,"l":144200,"c":144200,"v":1},{"d":"2002-03-01","o":148400,"h":153300,"l":144900,"c":147000,"v":1},{"d":"2002-03-04","o":147000,"h":155400,"l":147000,"c":152600,"v":1},{"d":"2002-03-05","o":154000,"h":156100,"l":147000,"c":154000,"v":1},{"d":"2002-03-06","o":158900,"h":158900,"l":149800,"c":156100,"v":1},{"d":"2002-03-07","o":156800,"h":159600,"l":150500,"c":156800,"v":1},{"d":"2002-03-08","o":159600,"h":160300,"l":154700,"c":154700,"v":0},{"d":"2002-03-11","o":151900,"h":157500,"l":149800,"c":156800,"v":1},{"d":"2002-03-12","o":158200,"h":158200,"l":151900,"c":156100,"v":0},{"d":"2002-03-13","o":156800,"h":157500,"l":151200,"c":156100,"v":0},{"d":"2002-03-14","o":156800,"h":160300,"l":155400,"c":160300,"v":0},{"d":"2002-03-15","o":160300,"h":160300,"l":143500,"c":150500,"v":2},{"d":"2002-03-18","o":152600,"h":152600,"l":143500,"c":150500,"v":1},{"d":"2002-03-19","o":142800,"h":151900,"l":140000,"c":143500,"v":1},{"d":"2002-03-20","o":143500,"h":146300,"l":133000,"c":142800,"v":2},{"d":"2002-03-21","o":142800,"h":142800,"l":134400,"c":138600,"v":1},{"d":"2002-03-22","o":147000,"h":150500,"l":138600,"c":147000,"v":1},{"d":"2002-03-25","o":152600,"h":152600,"l":135100,"c":139300,"v":1},{"d":"2002-03-26","o":140000,"h":146300,"l":136500,"c":140700,"v":1},{"d":"2002-03-27","o":142800,"h":144200,"l":140000,"c":143500,"v":1},{"d":"2002-03-28","o":142800,"h":146300,"l":135100,"c":146300,"v":1},{"d":"2002-04-01","o":142100,"h":146300,"l":132300,"c":135800,"v":1},{"d":"2002-04-02","o":136500,"h":137900,"l":116900,"c":133700,"v":2},{"d":"2002-04-03","o":133000,"h":133000,"l":112700,"c":122500,"v":2},{"d":"2002-04-04","o":122500,"h":122500,"l":112700,"c":121100,"v":2},{"d":"2002-04-05","o":123200,"h":123200,"l":109200,"c":115500,"v":2},{"d":"2002-04-08","o":115500,"h":119700,"l":105000,"c":118300,"v":2},{"d":"2002-04-09","o":115500,"h":121100,"l":112000,"c":112000,"v":2},{"d":"2002-04-10","o":115500,"h":116900,"l":106400,"c":110600,"v":1},{"d":"2002-04-11","o":119700,"h":131600,"l":116200,"c":124600,"v":5},{"d":"2002-04-12","o":124600,"h":137200,"l":123900,"c":136500,"v":4},{"d":"2002-04-15","o":135800,"h":135800,"l":124600,"c":127400,"v":2},{"d":"2002-04-16","o":130200,"h":133000,"l":122500,"c":132300,"v":2},{"d":"2002-04-17","o":133000,"h":133000,"l":124600,"c":127400,"v":1},{"d":"2002-04-18","o":128800,"h":130900,"l":117600,"c":121100,"v":1},{"d":"2002-04-19","o":124600,"h":126000,"l":121100,"c":123900,"v":0},{"d":"2002-04-22","o":125300,"h":127400,"l":115500,"c":126000,"v":1},{"d":"2002-04-23","o":128100,"h":132300,"l":126700,"c":129500,"v":1},{"d":"2002-04-24","o":129500,"h":130900,"l":126000,"c":128800,"v":0},{"d":"2002-04-25","o":139300,"h":139300,"l":119000,"c":119000,"v":1},{"d":"2002-04-26","o":119000,"h":126700,"l":112700,"c":119000,"v":1},{"d":"2002-04-29","o":125300,"h":126000,"l":114100,"c":120400,"v":1},{"d":"2002-04-30","o":121800,"h":123200,"l":108500,"c":120400,"v":2},{"d":"2002-05-01","o":120400,"h":121800,"l":116900,"c":119700,"v":0},{"d":"2002-05-02","o":117600,"h":119000,"l":105000,"c":115500,"v":3},{"d":"2002-05-03","o":112000,"h":118300,"l":107100,"c":113400,"v":1},{"d":"2002-05-06","o":112700,"h":113400,"l":105700,"c":109200,"v":1},{"d":"2002-05-07","o":109200,"h":112000,"l":85400,"c":93800,"v":4},{"d":"2002-05-08","o":96600,"h":112000,"l":86100,"c":86100,"v":4},{"d":"2002-05-09","o":91700,"h":107100,"l":91000,"c":101500,"v":2},{"d":"2002-05-10","o":101500,"h":108500,"l":100100,"c":104300,"v":1},{"d":"2002-05-13","o":102200,"h":107100,"l":99400,"c":103600,"v":1},{"d":"2002-05-14","o":105000,"h":107100,"l":98000,"c":100800,"v":1},{"d":"2002-05-15","o":101500,"h":107800,"l":98000,"c":105700,"v":1},{"d":"2002-05-16","o":105000,"h":117600,"l":104300,"c":108500,"v":2},{"d":"2002-05-17","o":112700,"h":118300,"l":107100,"c":109200,"v":2},{"d":"2002-05-20","o":110600,"h":115500,"l":98000,"c":107800,"v":1},{"d":"2002-05-21","o":114800,"h":115500,"l":105700,"c":107100,"v":2},{"d":"2002-05-22","o":107100,"h":112000,"l":105000,"c":105000,"v":1},{"d":"2002-05-23","o":102200,"h":105000,"l":93800,"c":102900,"v":1},{"d":"2002-05-24","o":101500,"h":102900,"l":98000,"c":98000,"v":1},{"d":"2002-05-28","o":102200,"h":102200,"l":95900,"c":100800,"v":1},{"d":"2002-05-29","o":100100,"h":100800,"l":92400,"c":96600,"v":1},{"d":"2002-05-30","o":97300,"h":97300,"l":90300,"c":90300,"v":2},{"d":"2002-05-31","o":90300,"h":96600,"l":88900,"c":92400,"v":1},{"d":"2002-06-03","o":95200,"h":98700,"l":79100,"c":81900,"v":2},{"d":"2002-06-04","o":86100,"h":86800,"l":74200,"c":85400,"v":1},{"d":"2002-06-05","o":87500,"h":87500,"l":77000,"c":81900,"v":1},{"d":"2002-06-06","o":87500,"h":91000,"l":79100,"c":79100,"v":1},{"d":"2002-06-07","o":82600,"h":82600,"l":73500,"c":78400,"v":1},{"d":"2002-06-10","o":80500,"h":86800,"l":77000,"c":84700,"v":1},{"d":"2002-06-11","o":81900,"h":82600,"l":77000,"c":79800,"v":1},{"d":"2002-06-12","o":80500,"h":80500,"l":73500,"c":75600,"v":1},{"d":"2002-06-13","o":78400,"h":78400,"l":73500,"c":74200,"v":1},{"d":"2002-06-14","o":74200,"h":77700,"l":73500,"c":76300,"v":1},{"d":"2002-06-17","o":76300,"h":86800,"l":74900,"c":80500,"v":2},{"d":"2002-06-18","o":79800,"h":84000,"l":75600,"c":82600,"v":2},{"d":"2002-06-19","o":82600,"h":84000,"l":72800,"c":73500,"v":1},{"d":"2002-06-20","o":73500,"h":84000,"l":73500,"c":79800,"v":1},{"d":"2002-06-21","o":84000,"h":86100,"l":81200,"c":83300,"v":2},{"d":"2002-06-24","o":85400,"h":86800,"l":74200,"c":77700,"v":1},{"d":"2002-06-25","o":74900,"h":84000,"l":73500,"c":83300,"v":1},{"d":"2002-06-26","o":79800,"h":83300,"l":74200,"c":80500,"v":2},{"d":"2002-06-27","o":76300,"h":81900,"l":76300,"c":79800,"v":1},{"d":"2002-06-28","o":79800,"h":82600,"l":72800,"c":75600,"v":18},{"d":"2002-07-01","o":76300,"h":83300,"l":75600,"c":77000,"v":1},{"d":"2002-07-02","o":77000,"h":77000,"l":71400,"c":71400,"v":1},{"d":"2002-07-03","o":70700,"h":72100,"l":67200,"c":67900,"v":1},{"d":"2002-07-05","o":71400,"h":74200,"l":67200,"c":72800,"v":1},{"d":"2002-07-08","o":70700,"h":74200,"l":68600,"c":70700,"v":1},{"d":"2002-07-09","o":69300,"h":72100,"l":67200,"c":70000,"v":1},{"d":"2002-07-10","o":68600,"h":70000,"l":63000,"c":63000,"v":1},{"d":"2002-07-11","o":63000,"h":65800,"l":56000,"c":60200,"v":2},{"d":"2002-07-12","o":60200,"h":63000,"l":60200,"c":60200,"v":0},{"d":"2002-07-15","o":60200,"h":60900,"l":56000,"c":57400,"v":1},{"d":"2002-07-16","o":56700,"h":60900,"l":54600,"c":58100,"v":1},{"d":"2002-07-17","o":59500,"h":63000,"l":58100,"c":60200,"v":1},{"d":"2002-07-18","o":65800,"h":65800,"l":60200,"c":61600,"v":1},{"d":"2002-07-19","o":61600,"h":65800,"l":54600,"c":60900,"v":1},{"d":"2002-07-22","o":60900,"h":63000,"l":57400,"c":60200,"v":0},{"d":"2002-07-23","o":61600,"h":62300,"l":57400,"c":58800,"v":1},{"d":"2002-07-24","o":58800,"h":59500,"l":52500,"c":53200,"v":2},{"d":"2002-07-25","o":53200,"h":59500,"l":52500,"c":53200,"v":1},{"d":"2002-07-26","o":52500,"h":55300,"l":52500,"c":53200,"v":0},{"d":"2002-07-29","o":53900,"h":56000,"l":52500,"c":52500,"v":1},{"d":"2002-07-30","o":53900,"h":63000,"l":53200,"c":54600,"v":1},{"d":"2002-07-31","o":58100,"h":62300,"l":55300,"c":60900,"v":0},{"d":"2002-08-01","o":62300,"h":74900,"l":62300,"c":69300,"v":1},{"d":"2002-08-02","o":69300,"h":75600,"l":63000,"c":67900,"v":1},{"d":"2002-08-05","o":68600,"h":73500,"l":67200,"c":70000,"v":0},{"d":"2002-08-06","o":70700,"h":73500,"l":70000,"c":71400,"v":1},{"d":"2002-08-07","o":70700,"h":70700,"l":51800,"c":53200,"v":2},{"d":"2002-08-08","o":63000,"h":63700,"l":49700,"c":55300,"v":4},{"d":"2002-08-09","o":54600,"h":57400,"l":52500,"c":56000,"v":1},{"d":"2002-08-12","o":56000,"h":56000,"l":53200,"c":55300,"v":0},{"d":"2002-08-13","o":53200,"h":59500,"l":53200,"c":56000,"v":0},{"d":"2002-08-14","o":54600,"h":58800,"l":54600,"c":56000,"v":0},{"d":"2002-08-15","o":56000,"h":58800,"l":51800,"c":57400,"v":1},{"d":"2002-08-16","o":58800,"h":58800,"l":51800,"c":51800,"v":1},{"d":"2002-08-19","o":57400,"h":58100,"l":52500,"c":53200,"v":0},{"d":"2002-08-20","o":53200,"h":58100,"l":51100,"c":52500,"v":0},{"d":"2002-08-21","o":57400,"h":58100,"l":52500,"c":57400,"v":1},{"d":"2002-08-22","o":58800,"h":58800,"l":56000,"c":56000,"v":1},{"d":"2002-08-23","o":56000,"h":57400,"l":50400,"c":53900,"v":1},{"d":"2002-08-26","o":56000,"h":56000,"l":52500,"c":56000,"v":0},{"d":"2002-08-27","o":53900,"h":56000,"l":53200,"c":53900,"v":0},{"d":"2002-08-28","o":52500,"h":53900,"l":47600,"c":53900,"v":1},{"d":"2002-08-29","o":50400,"h":56000,"l":46900,"c":50400,"v":0},{"d":"2002-08-30","o":50400,"h":52500,"l":46900,"c":47600,"v":0},{"d":"2002-09-03","o":46200,"h":53200,"l":45500,"c":48300,"v":0},{"d":"2002-09-04","o":51100,"h":51100,"l":46200,"c":46200,"v":0},{"d":"2002-09-05","o":46200,"h":49000,"l":46200,"c":46200,"v":0},{"d":"2002-09-06","o":48300,"h":49000,"l":45500,"c":46200,"v":1},{"d":"2002-09-09","o":46200,"h":49000,"l":45500,"c":46900,"v":1},{"d":"2002-09-10","o":46200,"h":49000,"l":45500,"c":49000,"v":1},{"d":"2002-09-11","o":48300,"h":48300,"l":45500,"c":46900,"v":0},{"d":"2002-09-12","o":45500,"h":50400,"l":43400,"c":46900,"v":1},{"d":"2002-09-13","o":47600,"h":47600,"l":42700,"c":44100,"v":0},{"d":"2002-09-16","o":44100,"h":46200,"l":42000,"c":43400,"v":0},{"d":"2002-09-17","o":42000,"h":49000,"l":35000,"c":42700,"v":1},{"d":"2002-09-18","o":44100,"h":44100,"l":37100,"c":38500,"v":0},{"d":"2002-09-19","o":39200,"h":42700,"l":36400,"c":42700,"v":0},{"d":"2002-09-20","o":36400,"h":42700,"l":36400,"c":42000,"v":1},{"d":"2002-09-23","o":40600,"h":44800,"l":35000,"c":42700,"v":1},{"d":"2002-09-24","o":40600,"h":42000,"l":38500,"c":39900,"v":0},{"d":"2002-09-25","o":42000,"h":42000,"l":34300,"c":37100,"v":1},{"d":"2002-09-26","o":37100,"h":37800,"l":35000,"c":36400,"v":1},{"d":"2002-09-27","o":35700,"h":41300,"l":35000,"c":38500,"v":1},{"d":"2002-09-30","o":39200,"h":40600,"l":35700,"c":39900,"v":1},{"d":"2002-10-01","o":41300,"h":44800,"l":37100,"c":37800,"v":1},{"d":"2002-10-02","o":38500,"h":39200,"l":34300,"c":35000,"v":1},{"d":"2002-10-03","o":35000,"h":37100,"l":31500,"c":31500,"v":2},{"d":"2002-10-04","o":35700,"h":43400,"l":31500,"c":32900,"v":4},{"d":"2002-10-07","o":34300,"h":38500,"l":31500,"c":31500,"v":2},{"d":"2002-10-08","o":35000,"h":37800,"l":28000,"c":28000,"v":2},{"d":"2002-10-09","o":32200,"h":32200,"l":21700,"c":25900,"v":1},{"d":"2002-10-10","o":28700,"h":30100,"l":24500,"c":28700,"v":1},{"d":"2002-10-11","o":29400,"h":30800,"l":21700,"c":27300,"v":2},{"d":"2002-10-14","o":28000,"h":31500,"l":21000,"c":25900,"v":1},{"d":"2002-10-15","o":25900,"h":28700,"l":21000,"c":23800,"v":2},{"d":"2002-10-16","o":24500,"h":29400,"l":24500,"c":26600,"v":1},{"d":"2002-10-17","o":28000,"h":28700,"l":25200,"c":25200,"v":1},{"d":"2002-10-18","o":27300,"h":30100,"l":25900,"c":26600,"v":1},{"d":"2002-10-21","o":27300,"h":35700,"l":27300,"c":31500,"v":1},{"d":"2002-10-22","o":30100,"h":39200,"l":29400,"c":39200,"v":1},{"d":"2002-10-23","o":39200,"h":44100,"l":35000,"c":36400,"v":1},{"d":"2002-10-24","o":35000,"h":41300,"l":34300,"c":40600,"v":1},{"d":"2002-10-25","o":41300,"h":41300,"l":35700,"c":39900,"v":0},{"d":"2002-10-28","o":38500,"h":39900,"l":35000,"c":38500,"v":1},{"d":"2002-10-29","o":37100,"h":45500,"l":37100,"c":44800,"v":1},{"d":"2002-10-30","o":42700,"h":55300,"l":42700,"c":52500,"v":2},{"d":"2002-10-31","o":58100,"h":70000,"l":56000,"c":65100,"v":3},{"d":"2002-11-01","o":66500,"h":70000,"l":58100,"c":70000,"v":2},{"d":"2002-11-04","o":70000,"h":98000,"l":67200,"c":85400,"v":3},{"d":"2002-11-05","o":88200,"h":96600,"l":67200,"c":74900,"v":4},{"d":"2002-11-06","o":77000,"h":77000,"l":61600,"c":63000,"v":1},{"d":"2002-11-07","o":60900,"h":63000,"l":52500,"c":56000,"v":3},{"d":"2002-11-08","o":55300,"h":56000,"l":46200,"c":48300,"v":3},{"d":"2002-11-11","o":52500,"h":53200,"l":47600,"c":49000,"v":2},{"d":"2002-11-12","o":51100,"h":51100,"l":45500,"c":49000,"v":2},{"d":"2002-11-13","o":49000,"h":49000,"l":46200,"c":46200,"v":1},{"d":"2002-11-14","o":47600,"h":49000,"l":44800,"c":44800,"v":1},{"d":"2002-11-15","o":45500,"h":48300,"l":39200,"c":42000,"v":2},{"d":"2002-11-18","o":49000,"h":51800,"l":42000,"c":48300,"v":6},{"d":"2002-11-19","o":47600,"h":47600,"l":40600,"c":42000,"v":5},{"d":"2002-11-20","o":42000,"h":42000,"l":41300,"c":42000,"v":2},{"d":"2002-11-21","o":42000,"h":44100,"l":29400,"c":30800,"v":54},{"d":"2002-11-22","o":30800,"h":32900,"l":27300,"c":30100,"v":39},{"d":"2002-11-25","o":30800,"h":32200,"l":26600,"c":30800,"v":32},{"d":"2002-11-26","o":32900,"h":40600,"l":30100,"c":40600,"v":50},{"d":"2002-11-27","o":43400,"h":46900,"l":37100,"c":38500,"v":24},{"d":"2002-11-29","o":43400,"h":43400,"l":35000,"c":39900,"v":9},{"d":"2002-12-02","o":42700,"h":43400,"l":37800,"c":39200,"v":6},{"d":"2002-12-03","o":39900,"h":40600,"l":35000,"c":35000,"v":7},{"d":"2002-12-04","o":35700,"h":37100,"l":32200,"c":34300,"v":5},{"d":"2002-12-05","o":39900,"h":43400,"l":36400,"c":38500,"v":23},{"d":"2002-12-06","o":38500,"h":39900,"l":35700,"c":37100,"v":7},{"d":"2002-12-09","o":36400,"h":38500,"l":35000,"c":35700,"v":10},{"d":"2002-12-10","o":39900,"h":42000,"l":35000,"c":36400,"v":9},{"d":"2002-12-11","o":36400,"h":36400,"l":34300,"c":35000,"v":6},{"d":"2002-12-12","o":35700,"h":35700,"l":31500,"c":33600,"v":6},{"d":"2002-12-13","o":32900,"h":32900,"l":30100,"c":30800,"v":8},{"d":"2002-12-16","o":29400,"h":32200,"l":28700,"c":31500,"v":3},{"d":"2002-12-17","o":29400,"h":31500,"l":28000,"c":28700,"v":10},{"d":"2002-12-18","o":28000,"h":29400,"l":26600,"c":26600,"v":4},{"d":"2002-12-19","o":26600,"h":28000,"l":25200,"c":25200,"v":3},{"d":"2002-12-20","o":25900,"h":29400,"l":25200,"c":27300,"v":5},{"d":"2002-12-23","o":28700,"h":30800,"l":27300,"c":29400,"v":3},{"d":"2002-12-24","o":29400,"h":30800,"l":28000,"c":30100,"v":2},{"d":"2002-12-26","o":30800,"h":31500,"l":29400,"c":30800,"v":2},{"d":"2002-12-27","o":29400,"h":31500,"l":28700,"c":29400,"v":2},{"d":"2002-12-30","o":28700,"h":30100,"l":27300,"c":28700,"v":4},{"d":"2002-12-31","o":28700,"h":29400,"l":27300,"c":28000,"v":3},{"d":"2003-01-02","o":28700,"h":28700,"l":27300,"c":27300,"v":1},{"d":"2003-01-03","o":28000,"h":28000,"l":26600,"c":27300,"v":2},{"d":"2003-01-06","o":27300,"h":27300,"l":25200,"c":26600,"v":3},{"d":"2003-01-07","o":25200,"h":25900,"l":23100,"c":24500,"v":8},{"d":"2003-01-08","o":24500,"h":28000,"l":24500,"c":26600,"v":12},{"d":"2003-01-09","o":27300,"h":28000,"l":24500,"c":25900,"v":5},{"d":"2003-01-10","o":27300,"h":27300,"l":24500,"c":25200,"v":4},{"d":"2003-01-13","o":25200,"h":25200,"l":23800,"c":24500,"v":4},{"d":"2003-01-14","o":24500,"h":25900,"l":23800,"c":23800,"v":5},{"d":"2003-01-15","o":24500,"h":25900,"l":23800,"c":24500,"v":2},{"d":"2003-01-16","o":24500,"h":25900,"l":23100,"c":23100,"v":5},{"d":"2003-01-17","o":23800,"h":24500,"l":22400,"c":22400,"v":3},{"d":"2003-01-21","o":23800,"h":23800,"l":21700,"c":23100,"v":2},{"d":"2003-01-22","o":23100,"h":23800,"l":20300,"c":20300,"v":12},{"d":"2003-01-23","o":21000,"h":21000,"l":19600,"c":20300,"v":4},{"d":"2003-01-24","o":20300,"h":21000,"l":19600,"c":20300,"v":3},{"d":"2003-01-27","o":19600,"h":20300,"l":18200,"c":19600,"v":2},{"d":"2003-01-28","o":18900,"h":21700,"l":18200,"c":21000,"v":4},{"d":"2003-01-29","o":21700,"h":22400,"l":20300,"c":20300,"v":2},{"d":"2003-01-30","o":20300,"h":21000,"l":19600,"c":20300,"v":2},{"d":"2003-01-31","o":19600,"h":20300,"l":19600,"c":20300,"v":2},{"d":"2003-02-03","o":20300,"h":21000,"l":18900,"c":19600,"v":3},{"d":"2003-02-04","o":19600,"h":19600,"l":18200,"c":19600,"v":1},{"d":"2003-02-05","o":19600,"h":20300,"l":18900,"c":20300,"v":3},{"d":"2003-02-06","o":19600,"h":21000,"l":19600,"c":19600,"v":2},{"d":"2003-02-07","o":19600,"h":21000,"l":19600,"c":20300,"v":1},{"d":"2003-02-10","o":20300,"h":21000,"l":19600,"c":21000,"v":2},{"d":"2003-02-11","o":21000,"h":21000,"l":20300,"c":21000,"v":1},{"d":"2003-02-12","o":21000,"h":21000,"l":19600,"c":19600,"v":1},{"d":"2003-02-13","o":19600,"h":20300,"l":17500,"c":18900,"v":3},{"d":"2003-02-14","o":21700,"h":21700,"l":19600,"c":21000,"v":7},{"d":"2003-02-18","o":21000,"h":21700,"l":18900,"c":20300,"v":2},{"d":"2003-02-19","o":20300,"h":20300,"l":18900,"c":19600,"v":0},{"d":"2003-02-20","o":19600,"h":20300,"l":18900,"c":19600,"v":2},{"d":"2003-02-21","o":19600,"h":20300,"l":18900,"c":19600,"v":1},{"d":"2003-02-24","o":20300,"h":20300,"l":18200,"c":18900,"v":1},{"d":"2003-02-25","o":19600,"h":20300,"l":18900,"c":19600,"v":1},{"d":"2003-02-26","o":20300,"h":21000,"l":19600,"c":21000,"v":2},{"d":"2003-02-27","o":21700,"h":22400,"l":19600,"c":19600,"v":1},{"d":"2003-02-28","o":22400,"h":22400,"l":19600,"c":20300,"v":1},{"d":"2003-03-03","o":21000,"h":22400,"l":20300,"c":20300,"v":2},{"d":"2003-03-04","o":21000,"h":21000,"l":19600,"c":19600,"v":1},{"d":"2003-03-05","o":21000,"h":21000,"l":19600,"c":20300,"v":0},{"d":"2003-03-06","o":19600,"h":21000,"l":18900,"c":18900,"v":1},{"d":"2003-03-07","o":18900,"h":21000,"l":18900,"c":18900,"v":1},{"d":"2003-03-10","o":19600,"h":20300,"l":18900,"c":18900,"v":0},{"d":"2003-03-11","o":19600,"h":21000,"l":18900,"c":20300,"v":2},{"d":"2003-03-12","o":21000,"h":21700,"l":18900,"c":20300,"v":3},{"d":"2003-03-13","o":20300,"h":22400,"l":18900,"c":21000,"v":3},{"d":"2003-03-14","o":21000,"h":25900,"l":21000,"c":25200,"v":3},{"d":"2003-03-17","o":23800,"h":26600,"l":21700,"c":24500,"v":2},{"d":"2003-03-18","o":23800,"h":26600,"l":23800,"c":25200,"v":2},{"d":"2003-03-19","o":24500,"h":29400,"l":23800,"c":28700,"v":3},{"d":"2003-03-20","o":30100,"h":30800,"l":25900,"c":30100,"v":4},{"d":"2003-03-21","o":30100,"h":33600,"l":28000,"c":30800,"v":4},{"d":"2003-03-24","o":30100,"h":30800,"l":24500,"c":29400,"v":4},{"d":"2003-03-25","o":42000,"h":42000,"l":39900,"c":41300,"v":42},{"d":"2003-03-26","o":42000,"h":42700,"l":35000,"c":35000,"v":12},{"d":"2003-03-27","o":36400,"h":37800,"l":35000,"c":36400,"v":6},{"d":"2003-03-28","o":32900,"h":35000,"l":28700,"c":28700,"v":5},{"d":"2003-03-31","o":28700,"h":32200,"l":25200,"c":32200,"v":3},{"d":"2003-04-01","o":33600,"h":37800,"l":28700,"c":28700,"v":9},{"d":"2003-04-02","o":37100,"h":37100,"l":30800,"c":34300,"v":4},{"d":"2003-04-03","o":40600,"h":47600,"l":38500,"c":42700,"v":28},{"d":"2003-04-04","o":42000,"h":42700,"l":36400,"c":39900,"v":6},{"d":"2003-04-07","o":39900,"h":42700,"l":39200,"c":39900,"v":4},{"d":"2003-04-08","o":41300,"h":41300,"l":36400,"c":37800,"v":2},{"d":"2003-04-09","o":36400,"h":39200,"l":35700,"c":35700,"v":2},{"d":"2003-04-10","o":39200,"h":39200,"l":32200,"c":34300,"v":2},{"d":"2003-04-11","o":37100,"h":37100,"l":32900,"c":33600,"v":1},{"d":"2003-04-14","o":35000,"h":37800,"l":31500,"c":34300,"v":3},{"d":"2003-04-15","o":37100,"h":37100,"l":33600,"c":35700,"v":2},{"d":"2003-04-16","o":36400,"h":37800,"l":34300,"c":35700,"v":1},{"d":"2003-04-17","o":35000,"h":38500,"l":35000,"c":37100,"v":3},{"d":"2003-04-21","o":38500,"h":39900,"l":35000,"c":37100,"v":3},{"d":"2003-04-22","o":39200,"h":41300,"l":36400,"c":41300,"v":4},{"d":"2003-04-23","o":41300,"h":51800,"l":40600,"c":46900,"v":13},{"d":"2003-04-24","o":56000,"h":58800,"l":49000,"c":54600,"v":18},{"d":"2003-04-25","o":52500,"h":55300,"l":46900,"c":49700,"v":5},{"d":"2003-04-28","o":49700,"h":53900,"l":49000,"c":53200,"v":2},{"d":"2003-04-29","o":54600,"h":55300,"l":51800,"c":55300,"v":3},{"d":"2003-04-30","o":55300,"h":56000,"l":50400,"c":51100,"v":4},{"d":"2003-05-01","o":50400,"h":53900,"l":49700,"c":52500,"v":3},{"d":"2003-05-02","o":53200,"h":55300,"l":52500,"c":53200,"v":4},{"d":"2003-05-05","o":53900,"h":58100,"l":53900,"c":57400,"v":6},{"d":"2003-05-06","o":60200,"h":63000,"l":58100,"c":59500,"v":7},{"d":"2003-05-07","o":59500,"h":59500,"l":52500,"c":55300,"v":5},{"d":"2003-05-08","o":56700,"h":57400,"l":54600,"c":54600,"v":3},{"d":"2003-05-09","o":56000,"h":56000,"l":49000,"c":53900,"v":3},{"d":"2003-05-12","o":53900,"h":53900,"l":49000,"c":49000,"v":5},{"d":"2003-05-13","o":50400,"h":50400,"l":46200,"c":46900,"v":5},{"d":"2003-05-14","o":47600,"h":50400,"l":46900,"c":50400,"v":3},{"d":"2003-05-15","o":50400,"h":50400,"l":47600,"c":49000,"v":2},{"d":"2003-05-16","o":49000,"h":49000,"l":43400,"c":46900,"v":3},{"d":"2003-05-19","o":48300,"h":51100,"l":47600,"c":49000,"v":4},{"d":"2003-05-20","o":65100,"h":87500,"l":63000,"c":76300,"v":75},{"d":"2003-05-21","o":72100,"h":73500,"l":63700,"c":68600,"v":14},{"d":"2003-05-22","o":70000,"h":70000,"l":61600,"c":63000,"v":7},{"d":"2003-05-23","o":65100,"h":74200,"l":61600,"c":74200,"v":7},{"d":"2003-05-27","o":76300,"h":86100,"l":70000,"c":79800,"v":14},{"d":"2003-05-28","o":84000,"h":86800,"l":79800,"c":81200,"v":8},{"d":"2003-05-29","o":84700,"h":86800,"l":73500,"c":79800,"v":7},{"d":"2003-05-30","o":83300,"h":86800,"l":77000,"c":84000,"v":7},{"d":"2003-06-02","o":84700,"h":100100,"l":84000,"c":88900,"v":20},{"d":"2003-06-03","o":89600,"h":89600,"l":79800,"c":81900,"v":9},{"d":"2003-06-04","o":85400,"h":85400,"l":77000,"c":83300,"v":7},{"d":"2003-06-05","o":147700,"h":172200,"l":126000,"c":168700,"v":80},{"d":"2003-06-06","o":289800,"h":297500,"l":247100,"c":280000,"v":132},{"d":"2003-06-09","o":304500,"h":310100,"l":266000,"c":277200,"v":90},{"d":"2003-06-10","o":273000,"h":276500,"l":186900,"c":196000,"v":94},{"d":"2003-06-11","o":205800,"h":238000,"l":203000,"c":235900,"v":56},{"d":"2003-06-12","o":242200,"h":251300,"l":214900,"c":216300,"v":39},{"d":"2003-06-13","o":202300,"h":203000,"l":156800,"c":158900,"v":118},{"d":"2003-06-16","o":166600,"h":171500,"l":145600,"c":169400,"v":62},{"d":"2003-06-17","o":172200,"h":175000,"l":158900,"c":158900,"v":27},{"d":"2003-06-18","o":161000,"h":165900,"l":154000,"c":158900,"v":18},{"d":"2003-06-19","o":160300,"h":163100,"l":154000,"c":156100,"v":21},{"d":"2003-06-20","o":154000,"h":158900,"l":150500,"c":153300,"v":11},{"d":"2003-06-23","o":151200,"h":156100,"l":131600,"c":142100,"v":24},{"d":"2003-06-24","o":141400,"h":151900,"l":141400,"c":147000,"v":12},{"d":"2003-06-25","o":156100,"h":157500,"l":136500,"c":139300,"v":18},{"d":"2003-06-26","o":140000,"h":142100,"l":131600,"c":138600,"v":18},{"d":"2003-06-27","o":139300,"h":140700,"l":133000,"c":133700,"v":7},{"d":"2003-06-30","o":134400,"h":140000,"l":126000,"c":127400,"v":11},{"d":"2003-07-01","o":130200,"h":130200,"l":115500,"c":120400,"v":17},{"d":"2003-07-02","o":118300,"h":139300,"l":111300,"c":132300,"v":15},{"d":"2003-07-03","o":131600,"h":133000,"l":126000,"c":128800,"v":4},{"d":"2003-07-07","o":141400,"h":141400,"l":127400,"c":128800,"v":12},{"d":"2003-07-08","o":128100,"h":136500,"l":126000,"c":130900,"v":11},{"d":"2003-07-09","o":138600,"h":138600,"l":126000,"c":128800,"v":8},{"d":"2003-07-10","o":128800,"h":130900,"l":123900,"c":125300,"v":8},{"d":"2003-07-11","o":128800,"h":140000,"l":123200,"c":133700,"v":16},{"d":"2003-07-14","o":144200,"h":171500,"l":140700,"c":160300,"v":68},{"d":"2003-07-15","o":175000,"h":176400,"l":150500,"c":159600,"v":32},{"d":"2003-07-16","o":175000,"h":175000,"l":144900,"c":147000,"v":16},{"d":"2003-07-17","o":147000,"h":147000,"l":127400,"c":134400,"v":17},{"d":"2003-07-18","o":136500,"h":140000,"l":128800,"c":131600,"v":11},{"d":"2003-07-21","o":130200,"h":134400,"l":127400,"c":127400,"v":8},{"d":"2003-07-22","o":143500,"h":143500,"l":133000,"c":137200,"v":12},{"d":"2003-07-23","o":137900,"h":137900,"l":128800,"c":130900,"v":7},{"d":"2003-07-24","o":133000,"h":134400,"l":127400,"c":127400,"v":6},{"d":"2003-07-25","o":126000,"h":133000,"l":126000,"c":128100,"v":4},{"d":"2003-07-28","o":133000,"h":135800,"l":128100,"c":132300,"v":7},{"d":"2003-07-29","o":135800,"h":151900,"l":131600,"c":148400,"v":19},{"d":"2003-07-30","o":154700,"h":161700,"l":142800,"c":143500,"v":21},{"d":"2003-07-31","o":135100,"h":137900,"l":127400,"c":130900,"v":18},{"d":"2003-08-01","o":129500,"h":134400,"l":126700,"c":128100,"v":6},{"d":"2003-08-04","o":128100,"h":131600,"l":126000,"c":128800,"v":6},{"d":"2003-08-05","o":126700,"h":129500,"l":118300,"c":123900,"v":8},{"d":"2003-08-06","o":126000,"h":126000,"l":114800,"c":119700,"v":10},{"d":"2003-08-07","o":144200,"h":158900,"l":140000,"c":144900,"v":82},{"d":"2003-08-08","o":150500,"h":153300,"l":137900,"c":140000,"v":22},{"d":"2003-08-11","o":135800,"h":137900,"l":127400,"c":130200,"v":16},{"d":"2003-08-12","o":128800,"h":134400,"l":127400,"c":133700,"v":7},{"d":"2003-08-13","o":130200,"h":133700,"l":126700,"c":132300,"v":6},{"d":"2003-08-14","o":130900,"h":132300,"l":128100,"c":130200,"v":5},{"d":"2003-08-15","o":133700,"h":133700,"l":128800,"c":131600,"v":3},{"d":"2003-08-18","o":145600,"h":146300,"l":133700,"c":134400,"v":12},{"d":"2003-08-19","o":139300,"h":139300,"l":132300,"c":136500,"v":8},{"d":"2003-08-20","o":136500,"h":136500,"l":132300,"c":133700,"v":5},{"d":"2003-08-21","o":140000,"h":142100,"l":133700,"c":137200,"v":8},{"d":"2003-08-22","o":139300,"h":140000,"l":133000,"c":136500,"v":5},{"d":"2003-08-25","o":136500,"h":139300,"l":133700,"c":135800,"v":3},{"d":"2003-08-26","o":135800,"h":135800,"l":129500,"c":135800,"v":6},{"d":"2003-08-27","o":137900,"h":137900,"l":131600,"c":133700,"v":3},{"d":"2003-08-28","o":133700,"h":136500,"l":132300,"c":135800,"v":5},{"d":"2003-08-29","o":133700,"h":137900,"l":133000,"c":135100,"v":3},{"d":"2003-09-02","o":133700,"h":137900,"l":130200,"c":135100,"v":5},{"d":"2003-09-03","o":137200,"h":152600,"l":135800,"c":145600,"v":32},{"d":"2003-09-04","o":148400,"h":171500,"l":145600,"c":170800,"v":53},{"d":"2003-09-05","o":170100,"h":185500,"l":163800,"c":169400,"v":47},{"d":"2003-09-08","o":173600,"h":180600,"l":168000,"c":170100,"v":15},{"d":"2003-09-09","o":177100,"h":191100,"l":168000,"c":189000,"v":24},{"d":"2003-09-10","o":192500,"h":199500,"l":168000,"c":168700,"v":42},{"d":"2003-09-11","o":167300,"h":171500,"l":154700,"c":170800,"v":18},{"d":"2003-09-12","o":171500,"h":178500,"l":166600,"c":174300,"v":13},{"d":"2003-09-15","o":185500,"h":185500,"l":172200,"c":179900,"v":11},{"d":"2003-09-16","o":179900,"h":182000,"l":168000,"c":173600,"v":13},{"d":"2003-09-17","o":172900,"h":173600,"l":161000,"c":164500,"v":11},{"d":"2003-09-18","o":165200,"h":170100,"l":163800,"c":165200,"v":6},{"d":"2003-09-19","o":170100,"h":177800,"l":168700,"c":175000,"v":12},{"d":"2003-09-22","o":174300,"h":188300,"l":168000,"c":186900,"v":19},{"d":"2003-09-23","o":192500,"h":224000,"l":190400,"c":213500,"v":87},{"d":"2003-09-24","o":220500,"h":221900,"l":191800,"c":193900,"v":36},{"d":"2003-09-25","o":199500,"h":209300,"l":176400,"c":187600,"v":16},{"d":"2003-09-26","o":181300,"h":188300,"l":175000,"c":178500,"v":9},{"d":"2003-09-29","o":190400,"h":208600,"l":169400,"c":182000,"v":12},{"d":"2003-09-30","o":182000,"h":189000,"l":168700,"c":184100,"v":12},{"d":"2003-10-01","o":186200,"h":200200,"l":182000,"c":192500,"v":16},{"d":"2003-10-02","o":196000,"h":199500,"l":192500,"c":195300,"v":7},{"d":"2003-10-03","o":196000,"h":203000,"l":185500,"c":189700,"v":16},{"d":"2003-10-06","o":191100,"h":191800,"l":178500,"c":188300,"v":7},{"d":"2003-10-07","o":189000,"h":191100,"l":182700,"c":191100,"v":4},{"d":"2003-10-08","o":191100,"h":203000,"l":190400,"c":195300,"v":18},{"d":"2003-10-09","o":200900,"h":210000,"l":192500,"c":196000,"v":7},{"d":"2003-10-10","o":198100,"h":198800,"l":191100,"c":192500,"v":4},{"d":"2003-10-13","o":191800,"h":196000,"l":186900,"c":187600,"v":6},{"d":"2003-10-14","o":191100,"h":192500,"l":185500,"c":192500,"v":6},{"d":"2003-10-15","o":192500,"h":199500,"l":188300,"c":189000,"v":6},{"d":"2003-10-16","o":190400,"h":194600,"l":189000,"c":193900,"v":4},{"d":"2003-10-17","o":191800,"h":196000,"l":182000,"c":186900,"v":5},{"d":"2003-10-20","o":186200,"h":190400,"l":175000,"c":180600,"v":7},{"d":"2003-10-21","o":182000,"h":191100,"l":178500,"c":191100,"v":6},{"d":"2003-10-22","o":189700,"h":193200,"l":181300,"c":183400,"v":4},{"d":"2003-10-23","o":177800,"h":183400,"l":175700,"c":177100,"v":7},{"d":"2003-10-24","o":181300,"h":181300,"l":162400,"c":170100,"v":9},{"d":"2003-10-27","o":171500,"h":180600,"l":171500,"c":177100,"v":4},{"d":"2003-10-28","o":177800,"h":186900,"l":176400,"c":185500,"v":4},{"d":"2003-10-29","o":187600,"h":189000,"l":175700,"c":183400,"v":4},{"d":"2003-10-30","o":185500,"h":186900,"l":175000,"c":175000,"v":6},{"d":"2003-10-31","o":181300,"h":181300,"l":168000,"c":177100,"v":7},{"d":"2003-11-03","o":171500,"h":175000,"l":168000,"c":171500,"v":7},{"d":"2003-11-04","o":167300,"h":170800,"l":165200,"c":165200,"v":7},{"d":"2003-11-05","o":168700,"h":179200,"l":168000,"c":178500,"v":10},{"d":"2003-11-06","o":184800,"h":184800,"l":171500,"c":176400,"v":4},{"d":"2003-11-07","o":175700,"h":179200,"l":172200,"c":175000,"v":4},{"d":"2003-11-10","o":178500,"h":178500,"l":170800,"c":171500,"v":3},{"d":"2003-11-11","o":174300,"h":174300,"l":164500,"c":164500,"v":4},{"d":"2003-11-12","o":167300,"h":171500,"l":165900,"c":169400,"v":5},{"d":"2003-11-13","o":170100,"h":170100,"l":164500,"c":168000,"v":3},{"d":"2003-11-14","o":170800,"h":170800,"l":164500,"c":166600,"v":3},{"d":"2003-11-17","o":166600,"h":166600,"l":154700,"c":161000,"v":7},{"d":"2003-11-18","o":161700,"h":163800,"l":154000,"c":156800,"v":3},{"d":"2003-11-19","o":156100,"h":159600,"l":154000,"c":155400,"v":4},{"d":"2003-11-20","o":154700,"h":156800,"l":144900,"c":145600,"v":9},{"d":"2003-11-21","o":145600,"h":146300,"l":138600,"c":142800,"v":6},{"d":"2003-11-24","o":142100,"h":150500,"l":142100,"c":149800,"v":6},{"d":"2003-11-25","o":148400,"h":151200,"l":144900,"c":147700,"v":3},{"d":"2003-11-26","o":151200,"h":153300,"l":143500,"c":146300,"v":4},{"d":"2003-11-28","o":145600,"h":149800,"l":144900,"c":149800,"v":3},{"d":"2003-12-01","o":152600,"h":157500,"l":145600,"c":157500,"v":6},{"d":"2003-12-02","o":158900,"h":172200,"l":157500,"c":172200,"v":12},{"d":"2003-12-03","o":174300,"h":187600,"l":170100,"c":175700,"v":15},{"d":"2003-12-04","o":175000,"h":181300,"l":163100,"c":170100,"v":8},{"d":"2003-12-05","o":164500,"h":171500,"l":157500,"c":161000,"v":4},{"d":"2003-12-08","o":161700,"h":167300,"l":154700,"c":161000,"v":3},{"d":"2003-12-09","o":180600,"h":182000,"l":161700,"c":168000,"v":18},{"d":"2003-12-10","o":161000,"h":191100,"l":161000,"c":163100,"v":4},{"d":"2003-12-11","o":157500,"h":168000,"l":156100,"c":159600,"v":4},{"d":"2003-12-12","o":163100,"h":166600,"l":158200,"c":161700,"v":3},{"d":"2003-12-15","o":168000,"h":168000,"l":161000,"c":164500,"v":4},{"d":"2003-12-16","o":164500,"h":164500,"l":157500,"c":160300,"v":2},{"d":"2003-12-17","o":162400,"h":162400,"l":155400,"c":159600,"v":2},{"d":"2003-12-18","o":161000,"h":163100,"l":157500,"c":158900,"v":3},{"d":"2003-12-19","o":157500,"h":162400,"l":157500,"c":160300,"v":3},{"d":"2003-12-22","o":163800,"h":165200,"l":151200,"c":158900,"v":3},{"d":"2003-12-23","o":155400,"h":160300,"l":155400,"c":158200,"v":3},{"d":"2003-12-24","o":155400,"h":161000,"l":155400,"c":158200,"v":1},{"d":"2003-12-26","o":163100,"h":163100,"l":150500,"c":155400,"v":2},{"d":"2003-12-29","o":151200,"h":157500,"l":150500,"c":155400,"v":5},{"d":"2003-12-30","o":161700,"h":161700,"l":152600,"c":156100,"v":4},{"d":"2003-12-31","o":152600,"h":156100,"l":144900,"c":153300,"v":6},{"d":"2004-01-02","o":156800,"h":161000,"l":151200,"c":158900,"v":3},{"d":"2004-01-05","o":160300,"h":168000,"l":157500,"c":164500,"v":6},{"d":"2004-01-06","o":165900,"h":181300,"l":163100,"c":180600,"v":9},{"d":"2004-01-07","o":182000,"h":182700,"l":172200,"c":177800,"v":8},{"d":"2004-01-08","o":190400,"h":191800,"l":177800,"c":182000,"v":14},{"d":"2004-01-09","o":182700,"h":189000,"l":175000,"c":186900,"v":11},{"d":"2004-01-12","o":191800,"h":193900,"l":183400,"c":189700,"v":8},{"d":"2004-01-13","o":192500,"h":193900,"l":185500,"c":186200,"v":7},{"d":"2004-01-14","o":190400,"h":190400,"l":179900,"c":182000,"v":5},{"d":"2004-01-15","o":182000,"h":189000,"l":180600,"c":187600,"v":5},{"d":"2004-01-16","o":189000,"h":192500,"l":184800,"c":191800,"v":5},{"d":"2004-01-20","o":211400,"h":219100,"l":196000,"c":202300,"v":25},{"d":"2004-01-21","o":209300,"h":209300,"l":200200,"c":206500,"v":10},{"d":"2004-01-22","o":210000,"h":212100,"l":203000,"c":209300,"v":9},{"d":"2004-01-23","o":209300,"h":211400,"l":204400,"c":205800,"v":7},{"d":"2004-01-26","o":207200,"h":216300,"l":205800,"c":212100,"v":12},{"d":"2004-01-27","o":210000,"h":215600,"l":205100,"c":211400,"v":9},{"d":"2004-01-28","o":215600,"h":230300,"l":207200,"c":214200,"v":29},{"d":"2004-01-29","o":217000,"h":217000,"l":186200,"c":192500,"v":23},{"d":"2004-01-30","o":196000,"h":196000,"l":176400,"c":178500,"v":16},{"d":"2004-02-02","o":171500,"h":173600,"l":160300,"c":168700,"v":51},{"d":"2004-02-03","o":170800,"h":170800,"l":165900,"c":166600,"v":18},{"d":"2004-02-04","o":166600,"h":168000,"l":155400,"c":160300,"v":19},{"d":"2004-02-05","o":158200,"h":163800,"l":157500,"c":161000,"v":11},{"d":"2004-02-06","o":162400,"h":172900,"l":160300,"c":170100,"v":14},{"d":"2004-02-09","o":177800,"h":178500,"l":165200,"c":166600,"v":9},{"d":"2004-02-10","o":177100,"h":186200,"l":175000,"c":177800,"v":56},{"d":"2004-02-11","o":182000,"h":182000,"l":170800,"c":170800,"v":18},{"d":"2004-02-12","o":172200,"h":173600,"l":168000,"c":173600,"v":8},{"d":"2004-02-13","o":174300,"h":174300,"l":168700,"c":170800,"v":5},{"d":"2004-02-17","o":176400,"h":178500,"l":172900,"c":175000,"v":14},{"d":"2004-02-18","o":177100,"h":177100,"l":170800,"c":171500,"v":9},{"d":"2004-02-19","o":174300,"h":174300,"l":168700,"c":169400,"v":5},{"d":"2004-02-20","o":170800,"h":171500,"l":161000,"c":163800,"v":10},{"d":"2004-02-23","o":166600,"h":167300,"l":157500,"c":160300,"v":9},{"d":"2004-02-24","o":157500,"h":158900,"l":151900,"c":151900,"v":12},{"d":"2004-02-25","o":156100,"h":156800,"l":149800,"c":151200,"v":11},{"d":"2004-02-26","o":158200,"h":158200,"l":151200,"c":156800,"v":6},{"d":"2004-02-27","o":159600,"h":163800,"l":156800,"c":163800,"v":8},{"d":"2004-03-01","o":163800,"h":164500,"l":154000,"c":162400,"v":10},{"d":"2004-03-02","o":163100,"h":163100,"l":154700,"c":158200,"v":7},{"d":"2004-03-03","o":158200,"h":160300,"l":155400,"c":158900,"v":3},{"d":"2004-03-04","o":159600,"h":161700,"l":157500,"c":161700,"v":8},{"d":"2004-03-05","o":161000,"h":166600,"l":158900,"c":161000,"v":8},{"d":"2004-03-08","o":163100,"h":163100,"l":156800,"c":158200,"v":4},{"d":"2004-03-09","o":159600,"h":160300,"l":152600,"c":154700,"v":5},{"d":"2004-03-10","o":156800,"h":156800,"l":150500,"c":152600,"v":7},{"d":"2004-03-11","o":154000,"h":157500,"l":143500,"c":147000,"v":9},{"d":"2004-03-12","o":145600,"h":151900,"l":145600,"c":146300,"v":5},{"d":"2004-03-15","o":146300,"h":148400,"l":135100,"c":137900,"v":10},{"d":"2004-03-16","o":142100,"h":145600,"l":126700,"c":135100,"v":16},{"d":"2004-03-17","o":137900,"h":144900,"l":134400,"c":135800,"v":9},{"d":"2004-03-18","o":137900,"h":140000,"l":130900,"c":130900,"v":7},{"d":"2004-03-19","o":133000,"h":143500,"l":129500,"c":143500,"v":5},{"d":"2004-03-22","o":131600,"h":140000,"l":126000,"c":126700,"v":7},{"d":"2004-03-23","o":130200,"h":133000,"l":127400,"c":130200,"v":4},{"d":"2004-03-24","o":133000,"h":133000,"l":127400,"c":133000,"v":3},{"d":"2004-03-25","o":139300,"h":141400,"l":131600,"c":136500,"v":7},{"d":"2004-03-26","o":137200,"h":140000,"l":135100,"c":136500,"v":3},{"d":"2004-03-29","o":136500,"h":149100,"l":136500,"c":147700,"v":6},{"d":"2004-03-30","o":151900,"h":151900,"l":144200,"c":150500,"v":4},{"d":"2004-03-31","o":150500,"h":154000,"l":142800,"c":151900,"v":4},{"d":"2004-04-01","o":150500,"h":153300,"l":145600,"c":150500,"v":3},{"d":"2004-04-02","o":150500,"h":154700,"l":146300,"c":147700,"v":4},{"d":"2004-04-05","o":149100,"h":155400,"l":148400,"c":151900,"v":3},{"d":"2004-04-06","o":154000,"h":154000,"l":147000,"c":149800,"v":3},{"d":"2004-04-07","o":149100,"h":153300,"l":146300,"c":149100,"v":3},{"d":"2004-04-08","o":153300,"h":153300,"l":144200,"c":144200,"v":4},{"d":"2004-04-12","o":143500,"h":146300,"l":138600,"c":144200,"v":3},{"d":"2004-04-13","o":141400,"h":146300,"l":135800,"c":139300,"v":7},{"d":"2004-04-14","o":135100,"h":138600,"l":130200,"c":131600,"v":7},{"d":"2004-04-15","o":131600,"h":136500,"l":126700,"c":131600,"v":3},{"d":"2004-04-16","o":127400,"h":135800,"l":127400,"c":131600,"v":3},{"d":"2004-04-19","o":134400,"h":136500,"l":129500,"c":133000,"v":3},{"d":"2004-04-20","o":129500,"h":135800,"l":129500,"c":132300,"v":6},{"d":"2004-04-21","o":129500,"h":133000,"l":126700,"c":131600,"v":4},{"d":"2004-04-22","o":131600,"h":133000,"l":126000,"c":128100,"v":5},{"d":"2004-04-23","o":129500,"h":130900,"l":121800,"c":123900,"v":11},{"d":"2004-04-26","o":128100,"h":138600,"l":121100,"c":133000,"v":6},{"d":"2004-04-27","o":133000,"h":136500,"l":129500,"c":130900,"v":4},{"d":"2004-04-28","o":129500,"h":133000,"l":124600,"c":127400,"v":5},{"d":"2004-04-29","o":132300,"h":132300,"l":112700,"c":116900,"v":9},{"d":"2004-04-30","o":115500,"h":123900,"l":107100,"c":111300,"v":8},{"d":"2004-05-03","o":116900,"h":122500,"l":112000,"c":116200,"v":6},{"d":"2004-05-04","o":113400,"h":116900,"l":107800,"c":110600,"v":7},{"d":"2004-05-05","o":109200,"h":115500,"l":109200,"c":112700,"v":3},{"d":"2004-05-06","o":114100,"h":114100,"l":109200,"c":113400,"v":3},{"d":"2004-05-07","o":114100,"h":116900,"l":107800,"c":112700,"v":3},{"d":"2004-05-10","o":111300,"h":112000,"l":105000,"c":105700,"v":3},{"d":"2004-05-11","o":108500,"h":112000,"l":105700,"c":107800,"v":3},{"d":"2004-05-12","o":111300,"h":112000,"l":101500,"c":105000,"v":3},{"d":"2004-05-13","o":105000,"h":107100,"l":100800,"c":100800,"v":4},{"d":"2004-05-14","o":100800,"h":102900,"l":100800,"c":102200,"v":2},{"d":"2004-05-17","o":102900,"h":103600,"l":94500,"c":96600,"v":2},{"d":"2004-05-18","o":95200,"h":97300,"l":87500,"c":89600,"v":10},{"d":"2004-05-19","o":88200,"h":95200,"l":88200,"c":93800,"v":5},{"d":"2004-05-20","o":95200,"h":98000,"l":91000,"c":91700,"v":3},{"d":"2004-05-21","o":94500,"h":95900,"l":91000,"c":91700,"v":4},{"d":"2004-05-24","o":97300,"h":97300,"l":91700,"c":93800,"v":2},{"d":"2004-05-25","o":93800,"h":93800,"l":86800,"c":92400,"v":3},{"d":"2004-05-26","o":98000,"h":101500,"l":91700,"c":94500,"v":7},{"d":"2004-05-27","o":98000,"h":101500,"l":93100,"c":98700,"v":5},{"d":"2004-05-28","o":98700,"h":121100,"l":98700,"c":119000,"v":9},{"d":"2004-06-01","o":118300,"h":133000,"l":115500,"c":132300,"v":8},{"d":"2004-06-02","o":137200,"h":137200,"l":119000,"c":126000,"v":8},{"d":"2004-06-03","o":134400,"h":134400,"l":112000,"c":116200,"v":9},{"d":"2004-06-04","o":131600,"h":131600,"l":120400,"c":124600,"v":8},{"d":"2004-06-07","o":135800,"h":135800,"l":126000,"c":130200,"v":8},{"d":"2004-06-08","o":121100,"h":130200,"l":120400,"c":125300,"v":2},{"d":"2004-06-09","o":126700,"h":126700,"l":112000,"c":115500,"v":7},{"d":"2004-06-10","o":121100,"h":121100,"l":112000,"c":114800,"v":3},{"d":"2004-06-14","o":117600,"h":119000,"l":112000,"c":113400,"v":1},{"d":"2004-06-15","o":112000,"h":115500,"l":112000,"c":112000,"v":2},{"d":"2004-06-16","o":115500,"h":115500,"l":105000,"c":106400,"v":4},{"d":"2004-06-17","o":105700,"h":109200,"l":100800,"c":105700,"v":2},{"d":"2004-06-18","o":104300,"h":104300,"l":94500,"c":94500,"v":6},{"d":"2004-06-21","o":96600,"h":102200,"l":95200,"c":96600,"v":3},{"d":"2004-06-22","o":98700,"h":105000,"l":98000,"c":101500,"v":3},{"d":"2004-06-23","o":104300,"h":112000,"l":104300,"c":106400,"v":6},{"d":"2004-06-24","o":112000,"h":116200,"l":108500,"c":112700,"v":4},{"d":"2004-06-25","o":111300,"h":116200,"l":109900,"c":112000,"v":3},{"d":"2004-06-28","o":112700,"h":114800,"l":110600,"c":112000,"v":3},{"d":"2004-06-29","o":112700,"h":115500,"l":110600,"c":112700,"v":2},{"d":"2004-06-30","o":112000,"h":114800,"l":105700,"c":111300,"v":2},{"d":"2004-07-01","o":108500,"h":113400,"l":105000,"c":105700,"v":1},{"d":"2004-07-02","o":105000,"h":105700,"l":102200,"c":105700,"v":2},{"d":"2004-07-06","o":103600,"h":105700,"l":101500,"c":103600,"v":2},{"d":"2004-07-07","o":102200,"h":108500,"l":94500,"c":97300,"v":2},{"d":"2004-07-08","o":95200,"h":105000,"l":95200,"c":100100,"v":2},{"d":"2004-07-09","o":96600,"h":102900,"l":96600,"c":98000,"v":2},{"d":"2004-07-12","o":100100,"h":100100,"l":94500,"c":97300,"v":2},{"d":"2004-07-13","o":95200,"h":98000,"l":93800,"c":95200,"v":2},{"d":"2004-07-14","o":93800,"h":96600,"l":93100,"c":94500,"v":1},{"d":"2004-07-15","o":94500,"h":100100,"l":93100,"c":94500,"v":1},{"d":"2004-07-16","o":96600,"h":96600,"l":91000,"c":91700,"v":2},{"d":"2004-07-19","o":91700,"h":94500,"l":90300,"c":91700,"v":2},{"d":"2004-07-20","o":91000,"h":93800,"l":89600,"c":93100,"v":2},{"d":"2004-07-21","o":89600,"h":94500,"l":89600,"c":90300,"v":2},{"d":"2004-07-22","o":89600,"h":94500,"l":88200,"c":88200,"v":3},{"d":"2004-07-23","o":87500,"h":93100,"l":72800,"c":77000,"v":8},{"d":"2004-07-26","o":76300,"h":77000,"l":65800,"c":71400,"v":8},{"d":"2004-07-27","o":71400,"h":71400,"l":69300,"c":70700,"v":5},{"d":"2004-07-28","o":71400,"h":76300,"l":70000,"c":75600,"v":4},{"d":"2004-07-29","o":79800,"h":105000,"l":77000,"c":92400,"v":10},{"d":"2004-07-30","o":95900,"h":99400,"l":86800,"c":95200,"v":5},{"d":"2004-08-02","o":95200,"h":105000,"l":87500,"c":95200,"v":4},{"d":"2004-08-03","o":93100,"h":100800,"l":93100,"c":95900,"v":1},{"d":"2004-08-04","o":91000,"h":100100,"l":91000,"c":92400,"v":2},{"d":"2004-08-05","o":88900,"h":90300,"l":87500,"c":87500,"v":2},{"d":"2004-08-06","o":87500,"h":88200,"l":86100,"c":88200,"v":2},{"d":"2004-08-09","o":85400,"h":88200,"l":79100,"c":79100,"v":2},{"d":"2004-08-10","o":80500,"h":93800,"l":79800,"c":93100,"v":2},{"d":"2004-08-11","o":93800,"h":93800,"l":83300,"c":87500,"v":1},{"d":"2004-08-12","o":85400,"h":87500,"l":80500,"c":80500,"v":1},{"d":"2004-08-13","o":93800,"h":93800,"l":81200,"c":87500,"v":5},{"d":"2004-08-16","o":87500,"h":92400,"l":84700,"c":91000,"v":2},{"d":"2004-08-17","o":92400,"h":94500,"l":87500,"c":90300,"v":2},{"d":"2004-08-18","o":89600,"h":93800,"l":86800,"c":92400,"v":1},{"d":"2004-08-19","o":91000,"h":93800,"l":89600,"c":92400,"v":1},{"d":"2004-08-20","o":91000,"h":93800,"l":88900,"c":93100,"v":1},{"d":"2004-08-23","o":94500,"h":98000,"l":91700,"c":97300,"v":1},{"d":"2004-08-24","o":97300,"h":97300,"l":91000,"c":91700,"v":1},{"d":"2004-08-25","o":93100,"h":93100,"l":90300,"c":93100,"v":1},{"d":"2004-08-26","o":96600,"h":96600,"l":91000,"c":92400,"v":1},{"d":"2004-08-27","o":93100,"h":95200,"l":91000,"c":92400,"v":1},{"d":"2004-08-30","o":91000,"h":93800,"l":88200,"c":91000,"v":2},{"d":"2004-08-31","o":88900,"h":91700,"l":88900,"c":89600,"v":1},{"d":"2004-09-01","o":88900,"h":91000,"l":88900,"c":89600,"v":1},{"d":"2004-09-02","o":91000,"h":92400,"l":88900,"c":90300,"v":1},{"d":"2004-09-03","o":89600,"h":93100,"l":89600,"c":89600,"v":1},{"d":"2004-09-07","o":94500,"h":94500,"l":87500,"c":89600,"v":2},{"d":"2004-09-08","o":88900,"h":93800,"l":88900,"c":93100,"v":1},{"d":"2004-09-09","o":100100,"h":103600,"l":95200,"c":101500,"v":4},{"d":"2004-09-10","o":100100,"h":102900,"l":95200,"c":96600,"v":2},{"d":"2004-09-13","o":95200,"h":101500,"l":95200,"c":100100,"v":2},{"d":"2004-09-14","o":100100,"h":104300,"l":97300,"c":97300,"v":2},{"d":"2004-09-15","o":97300,"h":100800,"l":95900,"c":95900,"v":1},{"d":"2004-09-16","o":94500,"h":97300,"l":92400,"c":95200,"v":1},{"d":"2004-09-17","o":95200,"h":100800,"l":94500,"c":98000,"v":1},{"d":"2004-09-20","o":100800,"h":100800,"l":95200,"c":96600,"v":1},{"d":"2004-09-21","o":100100,"h":100100,"l":94500,"c":98700,"v":2},{"d":"2004-09-22","o":95200,"h":100800,"l":94500,"c":95200,"v":1},{"d":"2004-09-23","o":95200,"h":99400,"l":94500,"c":95900,"v":0},{"d":"2004-09-24","o":95200,"h":100800,"l":94500,"c":94500,"v":1},{"d":"2004-09-27","o":98000,"h":98000,"l":91000,"c":92400,"v":1},{"d":"2004-09-28","o":91000,"h":92400,"l":88200,"c":90300,"v":1},{"d":"2004-09-29","o":88900,"h":95200,"l":88200,"c":94500,"v":1},{"d":"2004-09-30","o":91000,"h":98000,"l":91000,"c":95900,"v":1},{"d":"2004-10-01","o":93100,"h":98000,"l":93100,"c":95200,"v":1},{"d":"2004-10-04","o":93100,"h":97300,"l":92400,"c":94500,"v":2},{"d":"2004-10-05","o":99400,"h":99400,"l":91700,"c":94500,"v":1},{"d":"2004-10-06","o":92400,"h":96600,"l":92400,"c":94500,"v":2},{"d":"2004-10-07","o":96600,"h":96600,"l":91700,"c":91700,"v":2},{"d":"2004-10-08","o":92400,"h":95900,"l":91700,"c":92400,"v":1},{"d":"2004-10-11","o":91700,"h":93800,"l":91700,"c":92400,"v":1},{"d":"2004-10-12","o":91700,"h":94500,"l":91700,"c":93100,"v":1},{"d":"2004-10-13","o":88900,"h":95900,"l":88900,"c":92400,"v":1},{"d":"2004-10-14","o":92400,"h":93800,"l":91000,"c":91000,"v":1},{"d":"2004-10-15","o":94500,"h":94500,"l":91000,"c":93100,"v":1},{"d":"2004-10-18","o":91700,"h":95200,"l":91000,"c":91000,"v":1},{"d":"2004-10-19","o":92400,"h":94500,"l":81200,"c":85400,"v":4},{"d":"2004-10-20","o":84000,"h":88200,"l":84000,"c":86100,"v":1},{"d":"2004-10-21","o":87500,"h":90300,"l":85400,"c":86100,"v":1},{"d":"2004-10-22","o":83300,"h":88900,"l":81200,"c":86100,"v":1},{"d":"2004-10-25","o":85400,"h":86100,"l":82600,"c":84700,"v":2},{"d":"2004-10-26","o":84000,"h":89600,"l":84000,"c":88200,"v":2},{"d":"2004-10-27","o":84700,"h":88200,"l":84000,"c":87500,"v":2},{"d":"2004-10-28","o":84000,"h":89600,"l":84000,"c":89600,"v":1},{"d":"2004-10-29","o":84700,"h":91000,"l":84700,"c":88200,"v":1},{"d":"2004-11-01","o":86100,"h":91700,"l":86100,"c":91700,"v":2},{"d":"2004-11-02","o":88900,"h":94500,"l":88900,"c":90300,"v":3},{"d":"2004-11-03","o":89600,"h":95200,"l":87500,"c":89600,"v":2},{"d":"2004-11-04","o":92400,"h":92400,"l":84700,"c":85400,"v":4},{"d":"2004-11-05","o":84700,"h":87500,"l":83300,"c":86100,"v":2},{"d":"2004-11-08","o":84700,"h":87500,"l":84000,"c":84000,"v":1},{"d":"2004-11-09","o":81900,"h":83300,"l":79800,"c":81200,"v":5},{"d":"2004-11-10","o":81200,"h":84000,"l":79800,"c":82600,"v":2},{"d":"2004-11-11","o":79800,"h":84700,"l":79800,"c":81200,"v":2},{"d":"2004-11-12","o":80500,"h":84000,"l":79800,"c":83300,"v":2},{"d":"2004-11-15","o":79100,"h":84700,"l":79100,"c":81200,"v":3},{"d":"2004-11-16","o":81200,"h":84000,"l":81200,"c":82600,"v":2},{"d":"2004-11-17","o":84000,"h":84000,"l":81200,"c":83300,"v":2},{"d":"2004-11-18","o":91000,"h":94500,"l":84000,"c":93800,"v":8},{"d":"2004-11-19","o":94500,"h":95900,"l":86800,"c":88200,"v":3},{"d":"2004-11-22","o":84000,"h":88900,"l":84000,"c":87500,"v":1},{"d":"2004-11-23","o":82600,"h":89600,"l":82600,"c":87500,"v":2},{"d":"2004-11-24","o":83300,"h":91700,"l":83300,"c":90300,"v":2},{"d":"2004-11-26","o":84700,"h":90300,"l":84700,"c":89600,"v":1},{"d":"2004-11-29","o":85400,"h":95900,"l":84700,"c":95200,"v":4},{"d":"2004-11-30","o":95900,"h":96600,"l":91700,"c":92400,"v":3},{"d":"2004-12-01","o":91000,"h":102200,"l":89600,"c":98000,"v":9},{"d":"2004-12-02","o":99400,"h":99400,"l":91000,"c":93800,"v":3},{"d":"2004-12-03","o":92400,"h":99400,"l":92400,"c":97300,"v":2},{"d":"2004-12-06","o":96600,"h":114100,"l":96600,"c":113400,"v":12},{"d":"2004-12-07","o":115500,"h":138600,"l":112000,"c":123200,"v":29},{"d":"2004-12-08","o":123900,"h":125300,"l":107800,"c":113400,"v":6},{"d":"2004-12-09","o":109200,"h":118300,"l":109200,"c":118300,"v":4},{"d":"2004-12-10","o":111300,"h":121800,"l":111300,"c":118300,"v":3},{"d":"2004-12-13","o":118300,"h":122500,"l":114800,"c":121800,"v":4},{"d":"2004-12-14","o":123200,"h":127400,"l":119000,"c":125300,"v":4},{"d":"2004-12-15","o":128800,"h":129500,"l":124600,"c":126700,"v":4},{"d":"2004-12-16","o":124600,"h":128100,"l":117600,"c":121100,"v":3},{"d":"2004-12-17","o":116900,"h":126700,"l":116900,"c":123200,"v":2},{"d":"2004-12-20","o":122500,"h":122500,"l":116200,"c":116200,"v":3},{"d":"2004-12-21","o":119000,"h":119000,"l":106400,"c":109900,"v":5},{"d":"2004-12-22","o":108500,"h":112000,"l":107100,"c":109900,"v":2},{"d":"2004-12-23","o":109900,"h":113400,"l":108500,"c":112000,"v":2},{"d":"2004-12-27","o":114800,"h":116200,"l":109200,"c":115500,"v":2},{"d":"2004-12-28","o":116200,"h":116200,"l":112000,"c":112000,"v":3},{"d":"2004-12-29","o":112000,"h":112000,"l":108500,"c":109200,"v":2},{"d":"2004-12-30","o":107100,"h":109200,"l":100800,"c":102900,"v":7},{"d":"2004-12-31","o":101500,"h":109200,"l":101500,"c":108500,"v":5},{"d":"2005-01-03","o":112000,"h":112000,"l":105000,"c":109200,"v":2},{"d":"2005-01-04","o":119000,"h":133000,"l":116900,"c":116900,"v":24},{"d":"2005-01-05","o":126000,"h":127400,"l":116900,"c":119000,"v":15},{"d":"2005-01-06","o":121800,"h":122500,"l":114800,"c":116900,"v":6},{"d":"2005-01-07","o":119000,"h":119000,"l":109200,"c":110600,"v":8},{"d":"2005-01-10","o":109900,"h":114100,"l":108500,"c":109200,"v":3},{"d":"2005-01-11","o":114800,"h":115500,"l":106400,"c":109900,"v":3},{"d":"2005-01-12","o":107100,"h":112000,"l":105000,"c":109200,"v":2},{"d":"2005-01-13","o":105700,"h":109200,"l":105000,"c":106400,"v":2},{"d":"2005-01-14","o":108500,"h":109200,"l":105000,"c":106400,"v":2},{"d":"2005-01-18","o":105000,"h":106400,"l":101500,"c":105700,"v":3},{"d":"2005-01-19","o":105000,"h":105700,"l":102200,"c":105000,"v":2},{"d":"2005-01-20","o":104300,"h":105000,"l":98000,"c":98700,"v":3},{"d":"2005-01-21","o":98000,"h":100100,"l":93800,"c":98000,"v":2},{"d":"2005-01-24","o":104300,"h":107800,"l":99400,"c":102200,"v":5},{"d":"2005-01-25","o":102200,"h":105000,"l":98000,"c":98700,"v":2},{"d":"2005-01-26","o":98000,"h":102900,"l":98000,"c":100100,"v":3},{"d":"2005-01-27","o":100800,"h":102200,"l":98000,"c":100100,"v":2},{"d":"2005-01-28","o":98700,"h":105000,"l":98700,"c":100800,"v":2},{"d":"2005-01-31","o":100800,"h":105000,"l":98700,"c":103600,"v":2},{"d":"2005-02-01","o":103600,"h":107800,"l":101500,"c":102200,"v":2},{"d":"2005-02-02","o":102200,"h":106400,"l":101500,"c":104300,"v":3},{"d":"2005-02-03","o":108500,"h":108500,"l":100100,"c":100100,"v":1},{"d":"2005-02-04","o":100100,"h":103600,"l":100100,"c":103600,"v":2},{"d":"2005-02-07","o":105000,"h":107800,"l":102200,"c":104300,"v":3},{"d":"2005-02-08","o":108500,"h":115500,"l":105000,"c":111300,"v":9},{"d":"2005-02-09","o":110600,"h":114100,"l":102200,"c":102200,"v":4},{"d":"2005-02-10","o":108500,"h":108500,"l":101500,"c":102200,"v":2},{"d":"2005-02-11","o":102900,"h":107100,"l":100100,"c":103600,"v":1},{"d":"2005-02-14","o":103600,"h":107800,"l":99400,"c":102200,"v":3},{"d":"2005-02-15","o":100800,"h":103600,"l":97300,"c":98700,"v":1},{"d":"2005-02-16","o":99400,"h":102200,"l":98700,"c":98700,"v":1},{"d":"2005-02-17","o":98000,"h":101500,"l":98000,"c":98700,"v":2},{"d":"2005-02-18","o":98000,"h":100100,"l":97300,"c":97300,"v":4},{"d":"2005-02-22","o":100100,"h":111300,"l":98000,"c":104300,"v":7},{"d":"2005-02-23","o":106400,"h":109900,"l":100100,"c":104300,"v":3},{"d":"2005-02-24","o":102900,"h":105700,"l":99400,"c":101500,"v":4},{"d":"2005-02-25","o":103600,"h":103600,"l":98000,"c":100800,"v":3},{"d":"2005-02-28","o":98700,"h":100100,"l":90300,"c":90300,"v":9},{"d":"2005-03-01","o":90300,"h":98000,"l":88900,"c":92400,"v":6},{"d":"2005-03-02","o":90300,"h":93100,"l":87500,"c":89600,"v":3},{"d":"2005-03-03","o":91700,"h":97300,"l":89600,"c":90300,"v":8},{"d":"2005-03-04","o":90300,"h":95900,"l":90300,"c":91700,"v":3},{"d":"2005-03-07","o":91000,"h":93100,"l":91000,"c":91000,"v":3},{"d":"2005-03-08","o":91000,"h":96600,"l":91000,"c":92400,"v":2},{"d":"2005-03-09","o":91000,"h":93100,"l":87500,"c":90300,"v":3},{"d":"2005-03-10","o":90300,"h":93800,"l":87500,"c":89600,"v":2},{"d":"2005-03-11","o":91700,"h":91700,"l":84000,"c":88200,"v":3},{"d":"2005-03-14","o":86100,"h":91700,"l":84700,"c":88200,"v":3},{"d":"2005-03-15","o":90300,"h":91000,"l":88200,"c":89600,"v":1},{"d":"2005-03-16","o":92400,"h":92400,"l":86800,"c":88900,"v":2},{"d":"2005-03-17","o":35000,"h":60900,"l":28000,"c":57400,"v":61},{"d":"2005-03-18","o":56000,"h":57400,"l":47600,"c":49700,"v":15},{"d":"2005-03-21","o":54600,"h":55300,"l":44800,"c":51800,"v":10},{"d":"2005-03-22","o":53200,"h":55300,"l":50400,"c":51800,"v":5},{"d":"2005-03-23","o":51800,"h":51800,"l":48300,"c":49700,"v":3},{"d":"2005-03-24","o":51800,"h":52500,"l":49000,"c":49000,"v":3},{"d":"2005-03-28","o":51800,"h":51800,"l":42700,"c":49000,"v":7},{"d":"2005-03-29","o":49700,"h":49700,"l":43400,"c":46200,"v":3},{"d":"2005-03-30","o":45500,"h":47600,"l":43400,"c":46200,"v":4},{"d":"2005-03-31","o":43400,"h":44800,"l":38500,"c":42700,"v":11},{"d":"2005-04-01","o":43400,"h":43400,"l":37800,"c":39900,"v":6},{"d":"2005-04-04","o":38500,"h":41300,"l":37800,"c":39200,"v":4},{"d":"2005-04-05","o":38500,"h":39200,"l":37100,"c":37100,"v":2},{"d":"2005-04-06","o":37100,"h":37800,"l":35000,"c":35700,"v":5},{"d":"2005-04-07","o":35700,"h":42700,"l":35000,"c":39900,"v":8},{"d":"2005-04-08","o":43400,"h":46900,"l":42000,"c":46900,"v":8},{"d":"2005-04-11","o":48300,"h":52500,"l":45500,"c":49700,"v":9},{"d":"2005-04-12","o":52500,"h":58100,"l":52500,"c":57400,"v":12},{"d":"2005-04-13","o":58800,"h":70000,"l":58800,"c":66500,"v":20},{"d":"2005-04-14","o":69300,"h":84700,"l":66500,"c":84000,"v":28},{"d":"2005-04-15","o":85400,"h":87500,"l":67200,"c":70700,"v":18},{"d":"2005-04-18","o":70700,"h":72100,"l":58100,"c":63700,"v":10},{"d":"2005-04-19","o":63700,"h":65800,"l":57400,"c":59500,"v":4},{"d":"2005-04-20","o":59500,"h":60900,"l":56000,"c":56000,"v":3},{"d":"2005-04-21","o":56000,"h":60900,"l":56000,"c":58800,"v":5},{"d":"2005-04-22","o":60200,"h":60200,"l":51800,"c":52500,"v":7},{"d":"2005-04-25","o":55300,"h":58800,"l":52500,"c":54600,"v":6},{"d":"2005-04-26","o":57400,"h":57400,"l":54600,"c":56000,"v":2},{"d":"2005-04-27","o":55300,"h":58800,"l":55300,"c":55300,"v":1},{"d":"2005-04-28","o":54600,"h":58800,"l":53900,"c":54600,"v":1},{"d":"2005-04-29","o":56000,"h":56000,"l":52500,"c":52500,"v":2},{"d":"2005-05-02","o":52500,"h":55300,"l":52500,"c":53200,"v":3},{"d":"2005-05-03","o":52500,"h":54600,"l":52500,"c":53900,"v":2},{"d":"2005-05-04","o":56000,"h":56000,"l":49000,"c":52500,"v":3},{"d":"2005-05-05","o":52500,"h":53900,"l":52500,"c":53200,"v":1},{"d":"2005-05-06","o":53900,"h":55300,"l":50400,"c":53200,"v":2},{"d":"2005-05-09","o":50400,"h":53200,"l":49000,"c":49700,"v":2},{"d":"2005-05-10","o":49000,"h":51800,"l":49000,"c":49700,"v":2},{"d":"2005-05-11","o":53900,"h":54600,"l":49000,"c":49700,"v":3},{"d":"2005-05-12","o":51100,"h":53200,"l":50400,"c":52500,"v":2},{"d":"2005-05-13","o":52500,"h":52500,"l":49700,"c":50400,"v":2},{"d":"2005-05-16","o":50400,"h":51800,"l":49000,"c":49700,"v":2},{"d":"2005-05-17","o":49000,"h":52500,"l":49000,"c":51800,"v":2},{"d":"2005-05-18","o":53200,"h":53200,"l":49700,"c":51800,"v":1},{"d":"2005-05-19","o":50400,"h":53200,"l":49700,"c":51100,"v":2},{"d":"2005-05-20","o":51100,"h":52500,"l":51100,"c":51800,"v":1},{"d":"2005-05-23","o":51100,"h":53200,"l":51100,"c":51100,"v":1},{"d":"2005-05-24","o":52500,"h":52500,"l":49700,"c":52500,"v":3},{"d":"2005-05-25","o":50400,"h":53200,"l":49700,"c":49700,"v":2},{"d":"2005-05-26","o":52500,"h":66500,"l":52500,"c":63700,"v":14},{"d":"2005-05-27","o":62300,"h":65100,"l":59500,"c":62300,"v":3},{"d":"2005-05-31","o":62300,"h":62300,"l":56700,"c":58100,"v":2},{"d":"2005-06-01","o":56700,"h":56700,"l":53200,"c":54600,"v":5},{"d":"2005-06-02","o":60900,"h":65800,"l":56700,"c":60200,"v":7},{"d":"2005-06-03","o":60900,"h":65800,"l":60900,"c":63700,"v":5},{"d":"2005-06-06","o":63700,"h":65800,"l":60200,"c":60900,"v":3},{"d":"2005-06-07","o":61600,"h":62300,"l":58100,"c":59500,"v":3},{"d":"2005-06-08","o":60900,"h":60900,"l":58100,"c":58100,"v":2},{"d":"2005-06-09","o":59500,"h":60200,"l":56000,"c":56000,"v":3},{"d":"2005-06-10","o":56000,"h":60200,"l":55300,"c":57400,"v":1},{"d":"2005-06-13","o":55300,"h":63700,"l":55300,"c":60200,"v":2},{"d":"2005-06-14","o":60200,"h":66500,"l":60200,"c":60900,"v":5},{"d":"2005-06-15","o":58800,"h":65100,"l":58800,"c":60900,"v":3},{"d":"2005-06-16","o":60200,"h":63700,"l":59500,"c":60900,"v":1},{"d":"2005-06-17","o":61600,"h":62300,"l":59500,"c":61600,"v":2},{"d":"2005-06-20","o":61600,"h":63700,"l":60200,"c":60900,"v":1},{"d":"2005-06-21","o":60200,"h":62300,"l":60200,"c":60900,"v":1},{"d":"2005-06-22","o":58800,"h":63000,"l":58800,"c":60900,"v":1},{"d":"2005-06-23","o":63700,"h":63700,"l":59500,"c":59500,"v":1},{"d":"2005-06-24","o":58800,"h":60900,"l":58100,"c":58100,"v":1},{"d":"2005-06-27","o":58100,"h":61600,"l":57400,"c":57400,"v":1},{"d":"2005-06-28","o":57400,"h":59500,"l":56000,"c":56700,"v":2},{"d":"2005-06-29","o":56000,"h":59500,"l":56000,"c":56700,"v":1},{"d":"2005-06-30","o":56700,"h":58800,"l":56000,"c":56700,"v":1},{"d":"2005-07-01","o":56000,"h":59500,"l":55300,"c":58800,"v":2},{"d":"2005-07-05","o":56700,"h":64400,"l":55300,"c":56700,"v":7},{"d":"2005-07-06","o":58100,"h":59500,"l":57400,"c":58100,"v":1},{"d":"2005-07-07","o":56000,"h":57400,"l":56000,"c":56000,"v":1},{"d":"2005-07-08","o":56000,"h":58100,"l":54600,"c":56000,"v":3},{"d":"2005-07-11","o":56000,"h":58800,"l":54600,"c":56700,"v":1},{"d":"2005-07-12","o":56000,"h":61600,"l":54600,"c":56700,"v":5},{"d":"2005-07-13","o":56700,"h":58100,"l":55300,"c":55300,"v":3},{"d":"2005-07-14","o":56000,"h":56700,"l":55300,"c":56000,"v":3},{"d":"2005-07-15","o":56700,"h":57400,"l":56000,"c":56000,"v":3},{"d":"2005-07-18","o":56700,"h":57400,"l":55300,"c":56700,"v":1},{"d":"2005-07-19","o":56000,"h":57400,"l":56000,"c":56000,"v":2},{"d":"2005-07-20","o":56000,"h":57400,"l":55300,"c":57400,"v":2},{"d":"2005-07-21","o":54600,"h":56700,"l":54600,"c":55300,"v":1},{"d":"2005-07-22","o":55300,"h":56000,"l":55300,"c":56000,"v":3},{"d":"2005-07-25","o":55300,"h":56000,"l":54600,"c":55300,"v":1},{"d":"2005-07-26","o":56000,"h":61600,"l":56000,"c":58100,"v":12},{"d":"2005-07-27","o":57400,"h":59500,"l":56000,"c":56000,"v":5},{"d":"2005-07-28","o":55300,"h":58100,"l":54600,"c":55300,"v":4},{"d":"2005-07-29","o":55300,"h":56700,"l":54600,"c":55300,"v":3},{"d":"2005-08-01","o":55300,"h":56700,"l":52500,"c":53200,"v":6},{"d":"2005-08-02","o":56000,"h":57400,"l":53200,"c":53900,"v":3},{"d":"2005-08-03","o":53900,"h":56000,"l":52500,"c":52500,"v":4},{"d":"2005-08-04","o":54600,"h":56000,"l":52500,"c":53200,"v":3},{"d":"2005-08-05","o":53200,"h":54600,"l":53200,"c":53900,"v":3},{"d":"2005-08-08","o":53900,"h":53900,"l":52500,"c":52500,"v":2},{"d":"2005-08-09","o":52500,"h":53900,"l":51800,"c":53200,"v":2},{"d":"2005-08-10","o":50400,"h":51800,"l":50400,"c":50400,"v":3},{"d":"2005-08-11","o":51100,"h":51800,"l":49700,"c":49700,"v":3},{"d":"2005-08-12","o":49700,"h":51100,"l":49000,"c":50400,"v":3},{"d":"2005-08-15","o":49000,"h":50400,"l":46900,"c":48300,"v":3},{"d":"2005-08-16","o":46900,"h":48300,"l":45500,"c":46200,"v":3},{"d":"2005-08-17","o":43400,"h":46200,"l":42700,"c":44800,"v":6},{"d":"2005-08-18","o":44800,"h":46200,"l":43400,"c":44100,"v":2},{"d":"2005-08-19","o":43400,"h":46200,"l":43400,"c":44100,"v":2},{"d":"2005-08-22","o":43400,"h":45500,"l":43400,"c":44100,"v":1},{"d":"2005-08-23","o":43400,"h":45500,"l":43400,"c":45500,"v":1},{"d":"2005-08-24","o":45500,"h":45500,"l":43400,"c":43400,"v":1},{"d":"2005-08-25","o":43400,"h":45500,"l":42700,"c":44800,"v":1},{"d":"2005-08-26","o":42000,"h":44800,"l":42000,"c":44800,"v":2},{"d":"2005-08-29","o":43400,"h":44800,"l":42000,"c":44100,"v":2},{"d":"2005-08-30","o":44100,"h":44800,"l":43400,"c":43400,"v":2},{"d":"2005-08-31","o":44100,"h":45500,"l":43400,"c":43400,"v":4},{"d":"2005-09-01","o":46200,"h":46200,"l":44100,"c":45500,"v":1},{"d":"2005-09-02","o":43400,"h":51800,"l":43400,"c":51100,"v":5},{"d":"2005-09-06","o":52500,"h":56000,"l":52500,"c":54600,"v":4},{"d":"2005-09-07","o":53900,"h":57400,"l":50400,"c":50400,"v":5},{"d":"2005-09-08","o":47600,"h":50400,"l":47600,"c":49000,"v":1},{"d":"2005-09-09","o":47600,"h":52500,"l":47600,"c":49700,"v":1},{"d":"2005-09-12","o":49000,"h":50400,"l":48300,"c":50400,"v":1},{"d":"2005-09-13","o":46900,"h":50400,"l":46900,"c":49000,"v":1},{"d":"2005-09-14","o":47600,"h":49000,"l":46900,"c":46900,"v":1},{"d":"2005-09-15","o":46200,"h":49000,"l":45500,"c":46200,"v":1},{"d":"2005-09-16","o":46200,"h":46900,"l":46200,"c":46900,"v":1},{"d":"2005-09-19","o":46200,"h":47600,"l":45500,"c":46900,"v":1},{"d":"2005-09-20","o":45500,"h":47600,"l":45500,"c":46200,"v":1},{"d":"2005-09-21","o":46200,"h":46900,"l":45500,"c":45500,"v":1},{"d":"2005-09-22","o":45500,"h":46200,"l":44800,"c":45500,"v":2},{"d":"2005-09-23","o":45500,"h":46900,"l":45500,"c":45500,"v":1},{"d":"2005-09-26","o":45500,"h":48300,"l":45500,"c":45500,"v":1},{"d":"2005-09-27","o":47600,"h":49700,"l":46200,"c":48300,"v":2},{"d":"2005-09-28","o":48300,"h":50400,"l":47600,"c":49000,"v":1},{"d":"2005-09-29","o":48300,"h":48300,"l":46200,"c":46200,"v":1},{"d":"2005-09-30","o":44800,"h":47600,"l":44800,"c":47600,"v":1},{"d":"2005-10-03","o":45500,"h":50400,"l":45500,"c":47600,"v":1},{"d":"2005-10-04","o":47600,"h":50400,"l":47600,"c":47600,"v":1},{"d":"2005-10-05","o":47600,"h":49000,"l":46200,"c":47600,"v":1},{"d":"2005-10-06","o":46200,"h":47600,"l":44800,"c":45500,"v":3},{"d":"2005-10-07","o":44800,"h":46200,"l":44100,"c":44100,"v":2},{"d":"2005-10-10","o":44800,"h":49000,"l":44100,"c":44100,"v":3},{"d":"2005-10-11","o":49000,"h":49000,"l":44100,"c":44800,"v":1},{"d":"2005-10-12","o":43400,"h":45500,"l":43400,"c":43400,"v":1},{"d":"2005-10-13","o":42700,"h":44100,"l":40600,"c":41300,"v":4},{"d":"2005-10-14","o":42000,"h":45500,"l":39900,"c":44100,"v":3},{"d":"2005-10-17","o":46200,"h":46200,"l":42700,"c":42700,"v":1},{"d":"2005-10-18","o":40600,"h":45500,"l":40600,"c":43400,"v":1},{"d":"2005-10-19","o":42000,"h":42000,"l":40600,"c":40600,"v":2},{"d":"2005-10-20","o":41300,"h":45500,"l":41300,"c":43400,"v":1},{"d":"2005-10-21","o":41300,"h":44100,"l":41300,"c":42000,"v":1},{"d":"2005-10-24","o":42000,"h":42700,"l":39900,"c":42000,"v":2},{"d":"2005-10-25","o":40600,"h":43400,"l":40600,"c":41300,"v":2},{"d":"2005-10-26","o":42000,"h":42700,"l":40600,"c":40600,"v":2},{"d":"2005-10-27","o":40600,"h":42700,"l":39900,"c":40600,"v":1},{"d":"2005-10-28","o":40600,"h":43400,"l":40600,"c":41300,"v":2},{"d":"2005-10-31","o":41300,"h":49000,"l":41300,"c":42700,"v":5},{"d":"2005-11-01","o":44800,"h":44800,"l":42700,"c":42700,"v":2},{"d":"2005-11-02","o":40600,"h":45500,"l":40600,"c":42000,"v":1},{"d":"2005-11-03","o":44800,"h":44800,"l":39900,"c":39900,"v":6},{"d":"2005-11-04","o":40600,"h":41300,"l":38500,"c":39900,"v":4},{"d":"2005-11-07","o":38500,"h":40600,"l":35000,"c":36400,"v":7},{"d":"2005-11-08","o":36400,"h":37800,"l":35000,"c":36400,"v":3},{"d":"2005-11-09","o":36400,"h":38500,"l":35700,"c":36400,"v":2},{"d":"2005-11-10","o":36400,"h":37100,"l":35000,"c":36400,"v":3},{"d":"2005-11-11","o":35000,"h":38500,"l":35000,"c":35700,"v":2},{"d":"2005-11-14","o":35000,"h":39200,"l":34300,"c":37800,"v":7},{"d":"2005-11-15","o":37800,"h":39900,"l":35700,"c":37100,"v":2},{"d":"2005-11-16","o":37800,"h":37800,"l":35000,"c":35700,"v":1},{"d":"2005-11-17","o":36400,"h":37100,"l":35000,"c":35700,"v":1},{"d":"2005-11-18","o":35700,"h":36400,"l":34300,"c":34300,"v":5},{"d":"2005-11-21","o":34300,"h":35000,"l":33600,"c":33600,"v":2},{"d":"2005-11-22","o":35000,"h":36400,"l":33600,"c":35000,"v":3},{"d":"2005-11-23","o":35000,"h":35700,"l":34300,"c":35000,"v":3},{"d":"2005-11-25","o":36400,"h":36400,"l":33600,"c":33600,"v":2},{"d":"2005-11-28","o":39200,"h":48300,"l":39200,"c":44800,"v":29},{"d":"2005-11-29","o":46200,"h":46200,"l":40600,"c":41300,"v":7},{"d":"2005-11-30","o":43400,"h":43400,"l":40600,"c":42000,"v":3},{"d":"2005-12-01","o":43400,"h":43400,"l":38500,"c":39200,"v":7},{"d":"2005-12-02","o":39200,"h":42000,"l":39200,"c":39900,"v":3},{"d":"2005-12-05","o":41300,"h":42000,"l":37100,"c":37100,"v":5},{"d":"2005-12-06","o":37800,"h":38500,"l":36400,"c":37100,"v":1},{"d":"2005-12-07","o":38500,"h":41300,"l":36400,"c":37800,"v":4},{"d":"2005-12-08","o":37800,"h":40600,"l":37100,"c":39200,"v":2},{"d":"2005-12-09","o":37800,"h":40600,"l":37800,"c":38500,"v":2},{"d":"2005-12-12","o":37100,"h":40600,"l":37100,"c":39200,"v":3},{"d":"2005-12-13","o":37800,"h":40600,"l":37800,"c":39200,"v":2},{"d":"2005-12-14","o":39200,"h":39200,"l":36400,"c":37100,"v":7},{"d":"2005-12-15","o":39200,"h":39200,"l":35000,"c":36400,"v":6},{"d":"2005-12-16","o":35000,"h":36400,"l":35000,"c":36400,"v":3},{"d":"2005-12-19","o":35700,"h":36400,"l":35000,"c":35000,"v":3},{"d":"2005-12-20","o":35700,"h":36400,"l":33600,"c":35000,"v":4},{"d":"2005-12-21","o":35000,"h":38500,"l":33600,"c":34300,"v":14},{"d":"2005-12-22","o":34300,"h":35000,"l":33600,"c":34300,"v":5},{"d":"2005-12-23","o":34300,"h":35700,"l":33600,"c":34300,"v":3},{"d":"2005-12-27","o":34300,"h":35700,"l":33600,"c":33600,"v":8},{"d":"2005-12-28","o":34300,"h":37100,"l":33600,"c":33600,"v":13},{"d":"2005-12-29","o":35000,"h":35000,"l":33600,"c":35000,"v":6},{"d":"2005-12-30","o":35000,"h":35000,"l":33600,"c":34300,"v":6},{"d":"2006-01-03","o":35000,"h":35000,"l":32900,"c":33600,"v":7},{"d":"2006-01-04","o":34300,"h":35000,"l":32900,"c":32900,"v":3},{"d":"2006-01-05","o":33600,"h":35000,"l":32200,"c":34300,"v":6},{"d":"2006-01-06","o":32900,"h":35000,"l":32900,"c":34300,"v":2},{"d":"2006-01-09","o":35000,"h":35000,"l":33600,"c":34300,"v":3},{"d":"2006-01-10","o":33600,"h":35000,"l":32900,"c":32900,"v":11},{"d":"2006-01-11","o":34300,"h":34300,"l":32900,"c":33600,"v":5},{"d":"2006-01-12","o":32900,"h":38500,"l":32900,"c":36400,"v":15},{"d":"2006-01-13","o":36400,"h":38500,"l":35000,"c":37100,"v":6},{"d":"2006-01-17","o":38500,"h":38500,"l":36400,"c":37100,"v":3},{"d":"2006-01-18","o":37100,"h":37100,"l":34300,"c":34300,"v":7},{"d":"2006-01-19","o":34300,"h":36400,"l":34300,"c":34300,"v":6},{"d":"2006-01-20","o":34300,"h":35700,"l":33600,"c":34300,"v":5},{"d":"2006-01-23","o":35000,"h":36400,"l":34300,"c":35000,"v":6},{"d":"2006-01-24","o":35000,"h":36400,"l":33600,"c":33600,"v":6},{"d":"2006-01-25","o":34300,"h":35000,"l":32900,"c":32900,"v":7},{"d":"2006-01-26","o":32900,"h":34300,"l":31500,"c":31500,"v":10},{"d":"2006-01-27","o":33600,"h":33600,"l":31500,"c":32200,"v":5},{"d":"2006-01-30","o":31500,"h":35700,"l":31500,"c":32200,"v":6},{"d":"2006-01-31","o":32200,"h":33600,"l":32200,"c":32200,"v":3},{"d":"2006-02-01","o":32200,"h":33600,"l":32200,"c":33600,"v":5},{"d":"2006-02-02","o":33600,"h":34300,"l":32200,"c":32200,"v":2},{"d":"2006-02-03","o":33600,"h":33600,"l":32200,"c":32200,"v":1},{"d":"2006-02-06","o":32200,"h":37100,"l":31500,"c":33600,"v":20},{"d":"2006-02-07","o":34300,"h":34300,"l":32900,"c":32900,"v":4},{"d":"2006-02-08","o":32900,"h":35000,"l":32900,"c":33600,"v":3},{"d":"2006-02-09","o":34300,"h":35000,"l":33600,"c":35000,"v":3},{"d":"2006-02-10","o":36400,"h":37100,"l":35700,"c":35700,"v":8},{"d":"2006-02-13","o":37100,"h":37100,"l":35700,"c":36400,"v":5},{"d":"2006-02-14","o":35000,"h":37800,"l":35000,"c":36400,"v":3},{"d":"2006-02-15","o":36400,"h":37800,"l":34300,"c":36400,"v":5},{"d":"2006-02-16","o":35700,"h":36400,"l":34300,"c":34300,"v":5},{"d":"2006-02-17","o":35000,"h":36400,"l":33600,"c":36400,"v":3},{"d":"2006-02-21","o":35000,"h":37100,"l":35000,"c":35000,"v":3},{"d":"2006-02-22","o":35000,"h":36400,"l":35000,"c":35000,"v":3},{"d":"2006-02-23","o":35700,"h":35700,"l":33600,"c":34300,"v":4},{"d":"2006-02-24","o":34300,"h":35700,"l":34300,"c":34300,"v":1},{"d":"2006-02-27","o":34300,"h":35000,"l":33600,"c":35000,"v":2},{"d":"2006-02-28","o":35000,"h":35000,"l":33600,"c":34300,"v":5},{"d":"2006-03-01","o":33600,"h":35000,"l":33600,"c":33600,"v":2},{"d":"2006-03-02","o":34300,"h":35000,"l":33600,"c":34300,"v":2},{"d":"2006-03-03","o":34300,"h":35700,"l":34300,"c":35700,"v":4},{"d":"2006-03-06","o":37800,"h":37800,"l":35700,"c":37100,"v":7},{"d":"2006-03-07","o":38500,"h":44100,"l":37100,"c":41300,"v":23},{"d":"2006-03-08","o":42000,"h":43400,"l":37800,"c":37800,"v":8},{"d":"2006-03-09","o":36400,"h":39900,"l":35000,"c":36400,"v":10},{"d":"2006-03-10","o":32200,"h":34300,"l":28700,"c":29400,"v":53},{"d":"2006-03-13","o":29400,"h":31500,"l":28000,"c":28000,"v":27},{"d":"2006-03-14","o":30100,"h":30800,"l":28700,"c":30800,"v":9},{"d":"2006-03-15","o":31500,"h":31500,"l":30100,"c":30100,"v":6},{"d":"2006-03-16","o":31500,"h":32900,"l":30100,"c":30800,"v":12},{"d":"2006-03-17","o":32200,"h":36400,"l":30800,"c":35700,"v":99},{"d":"2006-03-20","o":40600,"h":42700,"l":31500,"c":33600,"v":321},{"d":"2006-03-21","o":32200,"h":34300,"l":30800,"c":32200,"v":80},{"d":"2006-03-22","o":31500,"h":33600,"l":27300,"c":30800,"v":54},{"d":"2006-03-23","o":30800,"h":32200,"l":30100,"c":30800,"v":21},{"d":"2006-03-24","o":31500,"h":32200,"l":30100,"c":30800,"v":17},{"d":"2006-03-27","o":30800,"h":32200,"l":29400,"c":30100,"v":21},{"d":"2006-03-28","o":32200,"h":32200,"l":30800,"c":31500,"v":13},{"d":"2006-03-29","o":31500,"h":32200,"l":30800,"c":30800,"v":14},{"d":"2006-03-30","o":30100,"h":31500,"l":30100,"c":30800,"v":8},{"d":"2006-03-31","o":30800,"h":30800,"l":30100,"c":30100,"v":7},{"d":"2006-04-03","o":30100,"h":30800,"l":29400,"c":29400,"v":12},{"d":"2006-04-04","o":30100,"h":30800,"l":29400,"c":30800,"v":8},{"d":"2006-04-05","o":30800,"h":30800,"l":30100,"c":30100,"v":6},{"d":"2006-04-06","o":30100,"h":30800,"l":29400,"c":30800,"v":23},{"d":"2006-04-07","o":30100,"h":32900,"l":30100,"c":31500,"v":60},{"d":"2006-04-10","o":32200,"h":32200,"l":30100,"c":30800,"v":11},{"d":"2006-04-11","o":30100,"h":30800,"l":29400,"c":29400,"v":15},{"d":"2006-04-12","o":30800,"h":30800,"l":29400,"c":30100,"v":12},{"d":"2006-04-13","o":30100,"h":30100,"l":28700,"c":29400,"v":5},{"d":"2006-04-17","o":30100,"h":31500,"l":25200,"c":29400,"v":21},{"d":"2006-04-18","o":30100,"h":30800,"l":28700,"c":29400,"v":12},{"d":"2006-04-19","o":28000,"h":29400,"l":28000,"c":28700,"v":9},{"d":"2006-04-20","o":28700,"h":30100,"l":28000,"c":28700,"v":7},{"d":"2006-04-21","o":29400,"h":30100,"l":27300,"c":28700,"v":13},{"d":"2006-04-24","o":28000,"h":28700,"l":27300,"c":28000,"v":15},{"d":"2006-04-25","o":28000,"h":28000,"l":27300,"c":27300,"v":9},{"d":"2006-04-26","o":29400,"h":29400,"l":28000,"c":28000,"v":17},{"d":"2006-04-27","o":28000,"h":29400,"l":27300,"c":28000,"v":5},{"d":"2006-04-28","o":29400,"h":29400,"l":28000,"c":28700,"v":7},{"d":"2006-05-01","o":28700,"h":29400,"l":27300,"c":28700,"v":6},{"d":"2006-05-02","o":27300,"h":28700,"l":27300,"c":27300,"v":4},{"d":"2006-05-03","o":28700,"h":28700,"l":27300,"c":27300,"v":5},{"d":"2006-05-04","o":27300,"h":28000,"l":26600,"c":27300,"v":8},{"d":"2006-05-05","o":26600,"h":28000,"l":26600,"c":26600,"v":10},{"d":"2006-05-08","o":26600,"h":28000,"l":25900,"c":26600,"v":7},{"d":"2006-05-09","o":26600,"h":27300,"l":23800,"c":24500,"v":30},{"d":"2006-05-10","o":24500,"h":25200,"l":23100,"c":23100,"v":19},{"d":"2006-05-11","o":31500,"h":31500,"l":21140,"c":22750,"v":7},{"d":"2006-05-12","o":21700,"h":22820,"l":21000,"c":21350,"v":4},{"d":"2006-05-15","o":21000,"h":24430,"l":21000,"c":21280,"v":4},{"d":"2006-05-16","o":22050,"h":22050,"l":20790,"c":20930,"v":12},{"d":"2006-05-17","o":20650,"h":21000,"l":17780,"c":18760,"v":10},{"d":"2006-05-18","o":18410,"h":18760,"l":17500,"c":18410,"v":4},{"d":"2006-05-19","o":18270,"h":18410,"l":17570,"c":17640,"v":5},{"d":"2006-05-22","o":17640,"h":17640,"l":17010,"c":17010,"v":8},{"d":"2006-05-23","o":16870,"h":18830,"l":16870,"c":18060,"v":4},{"d":"2006-05-24","o":17850,"h":17990,"l":16520,"c":16520,"v":4},{"d":"2006-05-25","o":16590,"h":17150,"l":15750,"c":17150,"v":2},{"d":"2006-05-26","o":17500,"h":17850,"l":17150,"c":17500,"v":2},{"d":"2006-05-30","o":17360,"h":17500,"l":17150,"c":17150,"v":3},{"d":"2006-05-31","o":17080,"h":17500,"l":17080,"c":17500,"v":1},{"d":"2006-06-01","o":17850,"h":20650,"l":17850,"c":20650,"v":5},{"d":"2006-06-02","o":21560,"h":21560,"l":19110,"c":19320,"v":4},{"d":"2006-06-05","o":18970,"h":20860,"l":18970,"c":19810,"v":2},{"d":"2006-06-06","o":20650,"h":20650,"l":19810,"c":19880,"v":2},{"d":"2006-06-07","o":19670,"h":21000,"l":19600,"c":21000,"v":2},{"d":"2006-06-08","o":21000,"h":21000,"l":18830,"c":18830,"v":2},{"d":"2006-06-09","o":18830,"h":19670,"l":18550,"c":18900,"v":3},{"d":"2006-06-12","o":17150,"h":19250,"l":17150,"c":17220,"v":2},{"d":"2006-06-13","o":17150,"h":17430,"l":15750,"c":15960,"v":6},{"d":"2006-06-14","o":15400,"h":15750,"l":14420,"c":14560,"v":7},{"d":"2006-06-15","o":14630,"h":17500,"l":14630,"c":16800,"v":13},{"d":"2006-06-16","o":17080,"h":17080,"l":12390,"c":13090,"v":23},{"d":"2006-06-19","o":14700,"h":14700,"l":13440,"c":14210,"v":6},{"d":"2006-06-20","o":14210,"h":14700,"l":13580,"c":14630,"v":4},{"d":"2006-06-21","o":14420,"h":14770,"l":14000,"c":14770,"v":5},{"d":"2006-06-22","o":14910,"h":15470,"l":14490,"c":15260,"v":5},{"d":"2006-06-23","o":15260,"h":16800,"l":15260,"c":16800,"v":5},{"d":"2006-06-26","o":16800,"h":16870,"l":15750,"c":15960,"v":3},{"d":"2006-06-27","o":15890,"h":16940,"l":15750,"c":15750,"v":5},{"d":"2006-06-28","o":15890,"h":16730,"l":15820,"c":16450,"v":3},{"d":"2006-06-29","o":16800,"h":16870,"l":16450,"c":16730,"v":2},{"d":"2006-06-30","o":16590,"h":16660,"l":16100,"c":16100,"v":2},{"d":"2006-07-03","o":16240,"h":16800,"l":16240,"c":16800,"v":1},{"d":"2006-07-05","o":16100,"h":16590,"l":15400,"c":15890,"v":3},{"d":"2006-07-06","o":16590,"h":16590,"l":15400,"c":15750,"v":1},{"d":"2006-07-07","o":15610,"h":16030,"l":14910,"c":14910,"v":1},{"d":"2006-07-10","o":15050,"h":15750,"l":13790,"c":14350,"v":8},{"d":"2006-07-11","o":13860,"h":14700,"l":13860,"c":14560,"v":2},{"d":"2006-07-12","o":14770,"h":15190,"l":14490,"c":15190,"v":4},{"d":"2006-07-13","o":15400,"h":15400,"l":14490,"c":14770,"v":2},{"d":"2006-07-14","o":14420,"h":14420,"l":12670,"c":14000,"v":5},{"d":"2006-07-17","o":13440,"h":13930,"l":13440,"c":13510,"v":2},{"d":"2006-07-18","o":14000,"h":14000,"l":13300,"c":13300,"v":3},{"d":"2006-07-19","o":14280,"h":14280,"l":13440,"c":13440,"v":2},{"d":"2006-07-20","o":13160,"h":13300,"l":12600,"c":13230,"v":2},{"d":"2006-07-21","o":13020,"h":13580,"l":12950,"c":13090,"v":1},{"d":"2006-07-24","o":13090,"h":13230,"l":12180,"c":13090,"v":2},{"d":"2006-07-25","o":12600,"h":13720,"l":12600,"c":12740,"v":1},{"d":"2006-07-26","o":12670,"h":12740,"l":12320,"c":12600,"v":3},{"d":"2006-07-27","o":12740,"h":13720,"l":12250,"c":12320,"v":2},{"d":"2006-07-28","o":12320,"h":13230,"l":12320,"c":12740,"v":1},{"d":"2006-07-31","o":13580,"h":14000,"l":12530,"c":12600,"v":1},{"d":"2006-08-01","o":12530,"h":15610,"l":12530,"c":13860,"v":9},{"d":"2006-08-02","o":14000,"h":15890,"l":13230,"c":15680,"v":6},{"d":"2006-08-03","o":15750,"h":15750,"l":13020,"c":14000,"v":3},{"d":"2006-08-04","o":14490,"h":14490,"l":13580,"c":13650,"v":1},{"d":"2006-08-07","o":13370,"h":13580,"l":12670,"c":13090,"v":3},{"d":"2006-08-08","o":12530,"h":13160,"l":12250,"c":12460,"v":2},{"d":"2006-08-09","o":12320,"h":12810,"l":12320,"c":12320,"v":0},{"d":"2006-08-10","o":12250,"h":13860,"l":12250,"c":12390,"v":1},{"d":"2006-08-11","o":14000,"h":14000,"l":12040,"c":12250,"v":1},{"d":"2006-08-14","o":13930,"h":13930,"l":12740,"c":12740,"v":3},{"d":"2006-08-15","o":12670,"h":13300,"l":12670,"c":12670,"v":1},{"d":"2006-08-16","o":12740,"h":12740,"l":11970,"c":12530,"v":2},{"d":"2006-08-17","o":12530,"h":12670,"l":12530,"c":12600,"v":1},{"d":"2006-08-18","o":12600,"h":12600,"l":12390,"c":12600,"v":0},{"d":"2006-08-21","o":12600,"h":12740,"l":12390,"c":12670,"v":2},{"d":"2006-08-22","o":12670,"h":13650,"l":12670,"c":12950,"v":3},{"d":"2006-08-23","o":13090,"h":13370,"l":13090,"c":13160,"v":1},{"d":"2006-08-24","o":13440,"h":13930,"l":12320,"c":13580,"v":4},{"d":"2006-08-25","o":13020,"h":13440,"l":12390,"c":13090,"v":3},{"d":"2006-08-28","o":13090,"h":13930,"l":12950,"c":12950,"v":2},{"d":"2006-08-29","o":13300,"h":13300,"l":12600,"c":13300,"v":1},{"d":"2006-08-30","o":13160,"h":14000,"l":13160,"c":13930,"v":5},{"d":"2006-08-31","o":13720,"h":13930,"l":13230,"c":13580,"v":1},{"d":"2006-09-01","o":13580,"h":13860,"l":13580,"c":13790,"v":3},{"d":"2006-09-05","o":13230,"h":14210,"l":12950,"c":13160,"v":5},{"d":"2006-09-06","o":13440,"h":13720,"l":13160,"c":13160,"v":1},{"d":"2006-09-07","o":13160,"h":13510,"l":13160,"c":13160,"v":1},{"d":"2006-09-08","o":12950,"h":13160,"l":12600,"c":12880,"v":1},{"d":"2006-09-11","o":12600,"h":12740,"l":12390,"c":12670,"v":1},{"d":"2006-09-12","o":12250,"h":13230,"l":12250,"c":12320,"v":1},{"d":"2006-09-13","o":12250,"h":13720,"l":12250,"c":12390,"v":5},{"d":"2006-09-14","o":12740,"h":13020,"l":12600,"c":12950,"v":1},{"d":"2006-09-15","o":13020,"h":13230,"l":13020,"c":13020,"v":1},{"d":"2006-09-18","o":13930,"h":13930,"l":13090,"c":13090,"v":0},{"d":"2006-09-19","o":13090,"h":13440,"l":12600,"c":13020,"v":1},{"d":"2006-09-20","o":12600,"h":13300,"l":12600,"c":12600,"v":2},{"d":"2006-09-21","o":12600,"h":12670,"l":12460,"c":12600,"v":1},{"d":"2006-09-22","o":12950,"h":12950,"l":12320,"c":12390,"v":2},{"d":"2006-09-25","o":12320,"h":13300,"l":12320,"c":12390,"v":3},{"d":"2006-09-26","o":12250,"h":13160,"l":12250,"c":12880,"v":1},{"d":"2006-09-27","o":12880,"h":12950,"l":12460,"c":12880,"v":1},{"d":"2006-09-28","o":12600,"h":12740,"l":12460,"c":12530,"v":2},{"d":"2006-09-29","o":12460,"h":12880,"l":12460,"c":12670,"v":2},{"d":"2006-10-02","o":12880,"h":12880,"l":12460,"c":12600,"v":1},{"d":"2006-10-03","o":12600,"h":12880,"l":12530,"c":12600,"v":0},{"d":"2006-10-04","o":13230,"h":13230,"l":12600,"c":12810,"v":4},{"d":"2006-10-05","o":12670,"h":13020,"l":12670,"c":12880,"v":1},{"d":"2006-10-06","o":12880,"h":12880,"l":12670,"c":12740,"v":1},{"d":"2006-10-09","o":12740,"h":14210,"l":12740,"c":13510,"v":10},{"d":"2006-10-10","o":14000,"h":14000,"l":12810,"c":12950,"v":4},{"d":"2006-10-11","o":12950,"h":13300,"l":12950,"c":13020,"v":1},{"d":"2006-10-12","o":13650,"h":13650,"l":12390,"c":13020,"v":2},{"d":"2006-10-13","o":12740,"h":13160,"l":12740,"c":13020,"v":1},{"d":"2006-10-16","o":12670,"h":13580,"l":12670,"c":13580,"v":5},{"d":"2006-10-17","o":14000,"h":15680,"l":13090,"c":14490,"v":15},{"d":"2006-10-18","o":14980,"h":15400,"l":14560,"c":15050,"v":4},{"d":"2006-10-19","o":15050,"h":15190,"l":14770,"c":15050,"v":4},{"d":"2006-10-20","o":15050,"h":15540,"l":13300,"c":14000,"v":7},{"d":"2006-10-23","o":13860,"h":14000,"l":13300,"c":13510,"v":1},{"d":"2006-10-24","o":13300,"h":13860,"l":13300,"c":13650,"v":3},{"d":"2006-10-25","o":14000,"h":14630,"l":13720,"c":14140,"v":4},{"d":"2006-10-26","o":14280,"h":14280,"l":13720,"c":13720,"v":3},{"d":"2006-10-27","o":13860,"h":14140,"l":13790,"c":14140,"v":3},{"d":"2006-10-30","o":14000,"h":14070,"l":13230,"c":13370,"v":4},{"d":"2006-10-31","o":13930,"h":14980,"l":13650,"c":14000,"v":12},{"d":"2006-11-01","o":14210,"h":14210,"l":13300,"c":13930,"v":3},{"d":"2006-11-02","o":13580,"h":14210,"l":13300,"c":13650,"v":3},{"d":"2006-11-03","o":14070,"h":14280,"l":13930,"c":14280,"v":4},{"d":"2006-11-06","o":14630,"h":15260,"l":14280,"c":15050,"v":10},{"d":"2006-11-07","o":16100,"h":22400,"l":16100,"c":20300,"v":153},{"d":"2006-11-08","o":20230,"h":20300,"l":17430,"c":17710,"v":38},{"d":"2006-11-09","o":17710,"h":24500,"l":17710,"c":22610,"v":138},{"d":"2006-11-10","o":23310,"h":29050,"l":23310,"c":28560,"v":250},{"d":"2006-11-13","o":28980,"h":28980,"l":25060,"c":26250,"v":91},{"d":"2006-11-14","o":25620,"h":26040,"l":23940,"c":24990,"v":50},{"d":"2006-11-15","o":24920,"h":26460,"l":24220,"c":25270,"v":24},{"d":"2006-11-16","o":25340,"h":27650,"l":24360,"c":26390,"v":24},{"d":"2006-11-17","o":25130,"h":26880,"l":25130,"c":25480,"v":8},{"d":"2006-11-20","o":25200,"h":25690,"l":24500,"c":24640,"v":12},{"d":"2006-11-21","o":24150,"h":24710,"l":22400,"c":24080,"v":29},{"d":"2006-11-22","o":23870,"h":24430,"l":23100,"c":23590,"v":8},{"d":"2006-11-24","o":24360,"h":26950,"l":24080,"c":26880,"v":13},{"d":"2006-11-27","o":28070,"h":47950,"l":27790,"c":41090,"v":1006},{"d":"2006-11-28","o":39200,"h":39200,"l":33250,"c":33320,"v":235},{"d":"2006-11-29","o":35000,"h":44380,"l":35000,"c":37730,"v":498},{"d":"2006-11-30","o":37310,"h":38430,"l":35280,"c":37870,"v":104},{"d":"2006-12-01","o":39410,"h":40320,"l":36120,"c":38150,"v":70},{"d":"2006-12-04","o":37170,"h":38150,"l":35000,"c":35980,"v":52},{"d":"2006-12-05","o":36470,"h":40600,"l":35420,"c":39410,"v":79},{"d":"2006-12-06","o":39200,"h":39480,"l":37940,"c":38290,"v":30},{"d":"2006-12-07","o":39130,"h":48790,"l":36750,"c":43260,"v":456},{"d":"2006-12-08","o":43540,"h":50120,"l":41370,"c":43400,"v":339},{"d":"2006-12-11","o":45430,"h":47320,"l":42840,"c":43610,"v":125},{"d":"2006-12-12","o":46900,"h":48440,"l":44310,"c":45360,"v":102},{"d":"2006-12-13","o":45360,"h":46130,"l":43050,"c":44450,"v":65},{"d":"2006-12-14","o":44800,"h":44800,"l":41370,"c":42840,"v":71},{"d":"2006-12-15","o":42280,"h":44100,"l":42140,"c":42840,"v":25},{"d":"2006-12-18","o":42420,"h":48580,"l":42420,"c":45710,"v":137},{"d":"2006-12-19","o":45430,"h":45850,"l":43470,"c":44870,"v":27},{"d":"2006-12-20","o":45850,"h":45850,"l":43260,"c":43540,"v":30},{"d":"2006-12-21","o":43190,"h":44520,"l":42140,"c":43610,"v":28},{"d":"2006-12-22","o":43260,"h":44450,"l":42490,"c":43470,"v":15},{"d":"2006-12-26","o":43050,"h":44100,"l":42700,"c":42980,"v":11},{"d":"2006-12-27","o":43260,"h":43540,"l":42700,"c":42980,"v":7},{"d":"2006-12-28","o":42700,"h":43400,"l":39550,"c":41230,"v":43},{"d":"2006-12-29","o":41230,"h":41230,"l":37590,"c":37590,"v":35},{"d":"2007-01-03","o":38990,"h":41300,"l":37240,"c":38710,"v":36},{"d":"2007-01-04","o":38570,"h":39340,"l":37310,"c":38570,"v":12},{"d":"2007-01-05","o":39200,"h":39200,"l":37100,"c":37870,"v":11},{"d":"2007-01-08","o":38500,"h":38500,"l":30170,"c":30240,"v":87},{"d":"2007-01-09","o":30240,"h":32550,"l":29750,"c":30310,"v":31},{"d":"2007-01-10","o":30660,"h":31360,"l":28980,"c":29050,"v":22},{"d":"2007-01-11","o":29120,"h":30100,"l":29120,"c":29680,"v":12},{"d":"2007-01-12","o":30100,"h":33390,"l":29750,"c":31150,"v":40},{"d":"2007-01-16","o":29680,"h":30800,"l":29680,"c":30590,"v":16},{"d":"2007-01-17","o":31430,"h":31500,"l":30520,"c":30590,"v":15},{"d":"2007-01-18","o":30450,"h":34860,"l":29750,"c":30170,"v":74},{"d":"2007-01-19","o":30170,"h":30310,"l":28350,"c":28490,"v":16},{"d":"2007-01-22","o":28700,"h":29470,"l":28210,"c":28630,"v":12},{"d":"2007-01-23","o":29260,"h":29400,"l":28350,"c":28490,"v":10},{"d":"2007-01-24","o":28210,"h":29330,"l":28210,"c":28700,"v":6},{"d":"2007-01-25","o":29400,"h":30660,"l":28140,"c":28140,"v":10},{"d":"2007-01-26","o":28910,"h":28910,"l":28210,"c":28350,"v":7},{"d":"2007-01-29","o":28350,"h":29330,"l":28070,"c":28070,"v":10},{"d":"2007-01-30","o":28350,"h":28840,"l":27930,"c":28280,"v":6},{"d":"2007-01-31","o":29050,"h":29050,"l":27510,"c":27930,"v":8},{"d":"2007-02-01","o":27860,"h":28350,"l":27300,"c":27510,"v":8},{"d":"2007-02-02","o":27300,"h":27300,"l":25200,"c":26670,"v":16},{"d":"2007-02-05","o":26250,"h":26670,"l":25830,"c":26250,"v":7},{"d":"2007-02-06","o":26040,"h":27510,"l":26040,"c":27440,"v":9},{"d":"2007-02-07","o":28000,"h":28350,"l":27930,"c":28070,"v":11},{"d":"2007-02-08","o":28350,"h":29050,"l":27580,"c":27720,"v":8},{"d":"2007-02-09","o":28000,"h":28210,"l":27440,"c":27790,"v":6},{"d":"2007-02-12","o":29050,"h":29050,"l":27300,"c":27650,"v":21},{"d":"2007-02-13","o":27650,"h":27790,"l":26460,"c":26670,"v":12},{"d":"2007-02-14","o":26740,"h":27440,"l":26250,"c":26530,"v":9},{"d":"2007-02-15","o":26600,"h":26880,"l":26250,"c":26600,"v":3},{"d":"2007-02-16","o":27300,"h":27300,"l":26180,"c":26600,"v":3},{"d":"2007-02-20","o":26530,"h":26950,"l":25900,"c":26460,"v":4},{"d":"2007-02-21","o":26600,"h":26600,"l":25900,"c":26040,"v":5},{"d":"2007-02-22","o":25970,"h":25970,"l":24500,"c":25060,"v":11},{"d":"2007-02-23","o":24850,"h":25970,"l":24780,"c":25620,"v":5},{"d":"2007-02-26","o":25550,"h":26250,"l":24570,"c":24990,"v":6},{"d":"2007-02-27","o":24500,"h":24500,"l":21350,"c":22820,"v":21},{"d":"2007-02-28","o":22330,"h":23380,"l":22050,"c":22680,"v":7},{"d":"2007-03-01","o":22610,"h":22750,"l":21700,"c":22120,"v":7},{"d":"2007-03-02","o":21910,"h":22890,"l":21700,"c":21980,"v":4},{"d":"2007-03-05","o":22050,"h":22890,"l":21700,"c":21700,"v":5},{"d":"2007-03-06","o":21770,"h":23940,"l":21700,"c":22260,"v":21},{"d":"2007-03-07","o":21980,"h":22050,"l":21280,"c":21490,"v":9},{"d":"2007-03-08","o":21700,"h":22330,"l":21210,"c":21350,"v":14},{"d":"2007-03-09","o":21420,"h":21840,"l":19950,"c":20860,"v":24},{"d":"2007-03-12","o":20930,"h":21000,"l":20300,"c":20300,"v":13},{"d":"2007-03-13","o":20300,"h":20790,"l":19250,"c":19250,"v":9},{"d":"2007-03-14","o":19110,"h":19670,"l":18550,"c":19250,"v":9},{"d":"2007-03-15","o":19460,"h":19600,"l":18830,"c":19250,"v":9},{"d":"2007-03-16","o":19040,"h":19600,"l":18900,"c":19530,"v":3},{"d":"2007-03-19","o":19600,"h":21350,"l":19040,"c":19040,"v":28},{"d":"2007-03-20","o":19040,"h":19390,"l":17500,"c":18130,"v":23},{"d":"2007-03-21","o":17990,"h":19250,"l":17990,"c":18130,"v":7},{"d":"2007-03-22","o":18200,"h":18970,"l":17920,"c":18060,"v":6},{"d":"2007-03-23","o":18060,"h":18130,"l":17150,"c":18060,"v":12},{"d":"2007-03-26","o":18200,"h":18270,"l":17430,"c":17850,"v":9},{"d":"2007-03-27","o":17850,"h":18550,"l":17780,"c":18200,"v":12},{"d":"2007-03-28","o":18760,"h":18760,"l":17920,"c":17990,"v":6},{"d":"2007-03-29","o":21000,"h":33600,"l":21000,"c":29890,"v":3076},{"d":"2007-03-30","o":30100,"h":31500,"l":25130,"c":25970,"v":614},{"d":"2007-04-02","o":26740,"h":28350,"l":24500,"c":27090,"v":386},{"d":"2007-04-03","o":27370,"h":27510,"l":25690,"c":26600,"v":193},{"d":"2007-04-04","o":26320,"h":26740,"l":25760,"c":26320,"v":75},{"d":"2007-04-05","o":26320,"h":26460,"l":24570,"c":24990,"v":112},{"d":"2007-04-09","o":24990,"h":33110,"l":24850,"c":31360,"v":676},{"d":"2007-04-10","o":34720,"h":38850,"l":32620,"c":33180,"v":680},{"d":"2007-04-11","o":33180,"h":33460,"l":29750,"c":30380,"v":129},{"d":"2007-04-12","o":30380,"h":32900,"l":29260,"c":30870,"v":112},{"d":"2007-04-13","o":32200,"h":32340,"l":30590,"c":31080,"v":41},{"d":"2007-04-16","o":30940,"h":31570,"l":28770,"c":29750,"v":64},{"d":"2007-04-17","o":29470,"h":33600,"l":29120,"c":31850,"v":122},{"d":"2007-04-18","o":31290,"h":31500,"l":30100,"c":30660,"v":57},{"d":"2007-04-19","o":30660,"h":33600,"l":29400,"c":31290,"v":74},{"d":"2007-04-20","o":32060,"h":33250,"l":30800,"c":31290,"v":31},{"d":"2007-04-23","o":31430,"h":34020,"l":31430,"c":32550,"v":86},{"d":"2007-04-24","o":33880,"h":34720,"l":33250,"c":33880,"v":77},{"d":"2007-04-25","o":34300,"h":34930,"l":31850,"c":32410,"v":75},{"d":"2007-04-26","o":33180,"h":33460,"l":25550,"c":27510,"v":193},{"d":"2007-04-27","o":26530,"h":27860,"l":26250,"c":27720,"v":58},{"d":"2007-04-30","o":28560,"h":28560,"l":26880,"c":27090,"v":42},{"d":"2007-05-01","o":26530,"h":27440,"l":25200,"c":25690,"v":46},{"d":"2007-05-02","o":25970,"h":26180,"l":24710,"c":26040,"v":30},{"d":"2007-05-03","o":25760,"h":26740,"l":25550,"c":26180,"v":23},{"d":"2007-05-04","o":26320,"h":27090,"l":26320,"c":26880,"v":31},{"d":"2007-05-07","o":28000,"h":28140,"l":26460,"c":26530,"v":27},{"d":"2007-05-08","o":26250,"h":26250,"l":24920,"c":25410,"v":38},{"d":"2007-05-09","o":25480,"h":25480,"l":22750,"c":23590,"v":72},{"d":"2007-05-10","o":23100,"h":23240,"l":22540,"c":22540,"v":46},{"d":"2007-05-11","o":22820,"h":24150,"l":22610,"c":22890,"v":30},{"d":"2007-05-14","o":23800,"h":23870,"l":22890,"c":23590,"v":27},{"d":"2007-05-15","o":23380,"h":23520,"l":22050,"c":22750,"v":39},{"d":"2007-05-16","o":22610,"h":22610,"l":20650,"c":21350,"v":30},{"d":"2007-05-17","o":21490,"h":22120,"l":21350,"c":21980,"v":15},{"d":"2007-05-18","o":21910,"h":22960,"l":21770,"c":21980,"v":24},{"d":"2007-05-21","o":21980,"h":22260,"l":21000,"c":21210,"v":23},{"d":"2007-05-22","o":21910,"h":22260,"l":21210,"c":21770,"v":38},{"d":"2007-05-23","o":22050,"h":22400,"l":21560,"c":21700,"v":16},{"d":"2007-05-24","o":22120,"h":22260,"l":21560,"c":21910,"v":14},{"d":"2007-05-25","o":21700,"h":22400,"l":21700,"c":21840,"v":7},{"d":"2007-05-29","o":21630,"h":21980,"l":21210,"c":21420,"v":20},{"d":"2007-05-30","o":21700,"h":23520,"l":21210,"c":23100,"v":36},{"d":"2007-05-31","o":23730,"h":27300,"l":23730,"c":25200,"v":76},{"d":"2007-06-01","o":25340,"h":25340,"l":23100,"c":23310,"v":30},{"d":"2007-06-04","o":23310,"h":24500,"l":23100,"c":24220,"v":16},{"d":"2007-06-05","o":23450,"h":23450,"l":22680,"c":22680,"v":25},{"d":"2007-06-06","o":22610,"h":22890,"l":21630,"c":22050,"v":21},{"d":"2007-06-07","o":21980,"h":22120,"l":21140,"c":21210,"v":20},{"d":"2007-06-08","o":21210,"h":21210,"l":21000,"c":21140,"v":24},{"d":"2007-06-11","o":21210,"h":21770,"l":21000,"c":21560,"v":28},{"d":"2007-06-12","o":21560,"h":21560,"l":20510,"c":20580,"v":24},{"d":"2007-06-13","o":20510,"h":20650,"l":19390,"c":19530,"v":22},{"d":"2007-06-14","o":20300,"h":20300,"l":19460,"c":20300,"v":14},{"d":"2007-06-15","o":20300,"h":20300,"l":19880,"c":20300,"v":18},{"d":"2007-06-18","o":20300,"h":20300,"l":19600,"c":20230,"v":7},{"d":"2007-06-19","o":19950,"h":21210,"l":19880,"c":20860,"v":14},{"d":"2007-06-20","o":20720,"h":21560,"l":20090,"c":20090,"v":12},{"d":"2007-06-21","o":20090,"h":20440,"l":19390,"c":19460,"v":19},{"d":"2007-06-22","o":19460,"h":19950,"l":19040,"c":19320,"v":24},{"d":"2007-06-25","o":19250,"h":19320,"l":18900,"c":19110,"v":10},{"d":"2007-06-26","o":19110,"h":19600,"l":19110,"c":19250,"v":17},{"d":"2007-06-27","o":19740,"h":19740,"l":19180,"c":19460,"v":8},{"d":"2007-06-28","o":20160,"h":20230,"l":19180,"c":19180,"v":9},{"d":"2007-06-29","o":19110,"h":19600,"l":18900,"c":19040,"v":8},{"d":"2007-07-02","o":18760,"h":19390,"l":18550,"c":19040,"v":10},{"d":"2007-07-03","o":18900,"h":19460,"l":18900,"c":19320,"v":4},{"d":"2007-07-05","o":19460,"h":19740,"l":19110,"c":19180,"v":6},{"d":"2007-07-06","o":19600,"h":19670,"l":19250,"c":19600,"v":6},{"d":"2007-07-09","o":19740,"h":19880,"l":19250,"c":19600,"v":9},{"d":"2007-07-10","o":19460,"h":20160,"l":19320,"c":19460,"v":12},{"d":"2007-07-11","o":19810,"h":22260,"l":19530,"c":20160,"v":77},{"d":"2007-07-12","o":22330,"h":22610,"l":20440,"c":21210,"v":40},{"d":"2007-07-13","o":21350,"h":21350,"l":20580,"c":21140,"v":11},{"d":"2007-07-16","o":20930,"h":21070,"l":19950,"c":20300,"v":10},{"d":"2007-07-17","o":20300,"h":20300,"l":19600,"c":19740,"v":13},{"d":"2007-07-18","o":19600,"h":19950,"l":19250,"c":19600,"v":7},{"d":"2007-07-19","o":19600,"h":19880,"l":18830,"c":19600,"v":5},{"d":"2007-07-20","o":19810,"h":19810,"l":19040,"c":19110,"v":8},{"d":"2007-07-23","o":18970,"h":19950,"l":18970,"c":19320,"v":6},{"d":"2007-07-24","o":19740,"h":19810,"l":17780,"c":18410,"v":15},{"d":"2007-07-25","o":15400,"h":18060,"l":13510,"c":14700,"v":85},{"d":"2007-07-26","o":14560,"h":14700,"l":14140,"c":14490,"v":19},{"d":"2007-07-27","o":14000,"h":14000,"l":11550,"c":11550,"v":62},{"d":"2007-07-30","o":12320,"h":12740,"l":11340,"c":11690,"v":23},{"d":"2007-07-31","o":11900,"h":14560,"l":11900,"c":12250,"v":20},{"d":"2007-08-01","o":12600,"h":12600,"l":11900,"c":12180,"v":14},{"d":"2007-08-02","o":12740,"h":12810,"l":11900,"c":12040,"v":17},{"d":"2007-08-03","o":12390,"h":12390,"l":11410,"c":11760,"v":11},{"d":"2007-08-06","o":12110,"h":12110,"l":10920,"c":10990,"v":14},{"d":"2007-08-07","o":11270,"h":11900,"l":10850,"c":10850,"v":14},{"d":"2007-08-08","o":10920,"h":12040,"l":10150,"c":10430,"v":31},{"d":"2007-08-09","o":10430,"h":10500,"l":10150,"c":10220,"v":13},{"d":"2007-08-10","o":10290,"h":11900,"l":10290,"c":11060,"v":15},{"d":"2007-08-13","o":10850,"h":12110,"l":10780,"c":10920,"v":12},{"d":"2007-08-14","o":10920,"h":11200,"l":10920,"c":10990,"v":7},{"d":"2007-08-15","o":10850,"h":11900,"l":10780,"c":10920,"v":6},{"d":"2007-08-16","o":11060,"h":11060,"l":10500,"c":10710,"v":8},{"d":"2007-08-17","o":10850,"h":10990,"l":10500,"c":10920,"v":5},{"d":"2007-08-20","o":11060,"h":11620,"l":11060,"c":11340,"v":8},{"d":"2007-08-21","o":11900,"h":13930,"l":11760,"c":11970,"v":73},{"d":"2007-08-22","o":12600,"h":13580,"l":12600,"c":13090,"v":31},{"d":"2007-08-23","o":14000,"h":14700,"l":13510,"c":14280,"v":42},{"d":"2007-08-24","o":14420,"h":14700,"l":14070,"c":14700,"v":10},{"d":"2007-08-27","o":14840,"h":15120,"l":14350,"c":14980,"v":17},{"d":"2007-08-28","o":14770,"h":14980,"l":14280,"c":14910,"v":10},{"d":"2007-08-29","o":14910,"h":14910,"l":14140,"c":14280,"v":4},{"d":"2007-08-30","o":14560,"h":14560,"l":14280,"c":14490,"v":3},{"d":"2007-08-31","o":14840,"h":14840,"l":14350,"c":14420,"v":11},{"d":"2007-09-04","o":14490,"h":14770,"l":14420,"c":14420,"v":8},{"d":"2007-09-05","o":14280,"h":14420,"l":13650,"c":14070,"v":18},{"d":"2007-09-06","o":13370,"h":14560,"l":13020,"c":13090,"v":8},{"d":"2007-09-07","o":12950,"h":13370,"l":12950,"c":13370,"v":4},{"d":"2007-09-10","o":14140,"h":14420,"l":13650,"c":14350,"v":8},{"d":"2007-09-11","o":14980,"h":14980,"l":13720,"c":13930,"v":6},{"d":"2007-09-12","o":13930,"h":14420,"l":13930,"c":14280,"v":5},{"d":"2007-09-13","o":14490,"h":14490,"l":14000,"c":14350,"v":2},{"d":"2007-09-14","o":14070,"h":14070,"l":13650,"c":13720,"v":7},{"d":"2007-09-17","o":13370,"h":14070,"l":13020,"c":13020,"v":14},{"d":"2007-09-18","o":12600,"h":13930,"l":12600,"c":13720,"v":9},{"d":"2007-09-19","o":13930,"h":13930,"l":13090,"c":13230,"v":8},{"d":"2007-09-20","o":13370,"h":13580,"l":13020,"c":13230,"v":2},{"d":"2007-09-21","o":13090,"h":13580,"l":12670,"c":12670,"v":12},{"d":"2007-09-24","o":12740,"h":13580,"l":12740,"c":13090,"v":4},{"d":"2007-09-25","o":13160,"h":13300,"l":12810,"c":13300,"v":2},{"d":"2007-09-26","o":13580,"h":13580,"l":12950,"c":13230,"v":2},{"d":"2007-09-27","o":13090,"h":13510,"l":12740,"c":12950,"v":6},{"d":"2007-09-28","o":13090,"h":13160,"l":12600,"c":13090,"v":6},{"d":"2007-10-01","o":13580,"h":13580,"l":12600,"c":12880,"v":12},{"d":"2007-10-02","o":12740,"h":13300,"l":12460,"c":12600,"v":9},{"d":"2007-10-03","o":12600,"h":13160,"l":12390,"c":12390,"v":5},{"d":"2007-10-04","o":13090,"h":13090,"l":12600,"c":12670,"v":7},{"d":"2007-10-05","o":13020,"h":13160,"l":12670,"c":12810,"v":6},{"d":"2007-10-08","o":12670,"h":14000,"l":12670,"c":13440,"v":25},{"d":"2007-10-09","o":13580,"h":14910,"l":13580,"c":14210,"v":18},{"d":"2007-10-10","o":14210,"h":15890,"l":13720,"c":15750,"v":88},{"d":"2007-10-11","o":16170,"h":16800,"l":15120,"c":15400,"v":26},{"d":"2007-10-12","o":15890,"h":16100,"l":15400,"c":15610,"v":8},{"d":"2007-10-15","o":15610,"h":15680,"l":13300,"c":14000,"v":28},{"d":"2007-10-16","o":14630,"h":14630,"l":13860,"c":14070,"v":6},{"d":"2007-10-17","o":14140,"h":14490,"l":13440,"c":13440,"v":9},{"d":"2007-10-18","o":13300,"h":14140,"l":13300,"c":13510,"v":6},{"d":"2007-10-19","o":13370,"h":13650,"l":12950,"c":13090,"v":6},{"d":"2007-10-22","o":13090,"h":13720,"l":12950,"c":13510,"v":5},{"d":"2007-10-23","o":13720,"h":14350,"l":13650,"c":13790,"v":7},{"d":"2007-10-24","o":13790,"h":14350,"l":13720,"c":13930,"v":9},{"d":"2007-10-25","o":14000,"h":14700,"l":13930,"c":13930,"v":5},{"d":"2007-10-26","o":14000,"h":14700,"l":13860,"c":14350,"v":3},{"d":"2007-10-29","o":14560,"h":14630,"l":14000,"c":14210,"v":5},{"d":"2007-10-30","o":14350,"h":14420,"l":14140,"c":14210,"v":3},{"d":"2007-10-31","o":14700,"h":14700,"l":14140,"c":14490,"v":6},{"d":"2007-11-01","o":14910,"h":14910,"l":14070,"c":14350,"v":4},{"d":"2007-11-02","o":14070,"h":14560,"l":14070,"c":14070,"v":5},{"d":"2007-11-05","o":14280,"h":14420,"l":13790,"c":14280,"v":8},{"d":"2007-11-06","o":14140,"h":14560,"l":14140,"c":14140,"v":5},{"d":"2007-11-07","o":14210,"h":14210,"l":13860,"c":14070,"v":8},{"d":"2007-11-08","o":13930,"h":14420,"l":13650,"c":13720,"v":9},{"d":"2007-11-09","o":13720,"h":14490,"l":13650,"c":14210,"v":5},{"d":"2007-11-12","o":14630,"h":15610,"l":14420,"c":14490,"v":17},{"d":"2007-11-13","o":14490,"h":15050,"l":14070,"c":14140,"v":4},{"d":"2007-11-14","o":14000,"h":14350,"l":14000,"c":14070,"v":3},{"d":"2007-11-15","o":14000,"h":14350,"l":13720,"c":14140,"v":3},{"d":"2007-11-16","o":14000,"h":14350,"l":13720,"c":14000,"v":6},{"d":"2007-11-19","o":14000,"h":14630,"l":14000,"c":14280,"v":9},{"d":"2007-11-20","o":14280,"h":14350,"l":14000,"c":14000,"v":7},{"d":"2007-11-21","o":14000,"h":14140,"l":12950,"c":13020,"v":13},{"d":"2007-11-23","o":13370,"h":14070,"l":13020,"c":14000,"v":4},{"d":"2007-11-26","o":14700,"h":16100,"l":14210,"c":14490,"v":42},{"d":"2007-11-27","o":14910,"h":15260,"l":13860,"c":13930,"v":7},{"d":"2007-11-28","o":13930,"h":15050,"l":13930,"c":14280,"v":7},{"d":"2007-11-29","o":14000,"h":14350,"l":13440,"c":14210,"v":2},{"d":"2007-11-30","o":14070,"h":14350,"l":13440,"c":13930,"v":8},{"d":"2007-12-03","o":14140,"h":14140,"l":13510,"c":14000,"v":4},{"d":"2007-12-04","o":13930,"h":14210,"l":13370,"c":13580,"v":4},{"d":"2007-12-05","o":13860,"h":13860,"l":13300,"c":13440,"v":7},{"d":"2007-12-06","o":13300,"h":13860,"l":13300,"c":13370,"v":13},{"d":"2007-12-07","o":13440,"h":13650,"l":13300,"c":13300,"v":7},{"d":"2007-12-10","o":13580,"h":13650,"l":13300,"c":13440,"v":7},{"d":"2007-12-11","o":13650,"h":13650,"l":11970,"c":12880,"v":10},{"d":"2007-12-12","o":13160,"h":13160,"l":12810,"c":13090,"v":5},{"d":"2007-12-13","o":13090,"h":13160,"l":12320,"c":13090,"v":7},{"d":"2007-12-14","o":12810,"h":13090,"l":12460,"c":12740,"v":5},{"d":"2007-12-17","o":12460,"h":12950,"l":11760,"c":11760,"v":6},{"d":"2007-12-18","o":11760,"h":11900,"l":10850,"c":11830,"v":15},{"d":"2007-12-19","o":11620,"h":11620,"l":10990,"c":11200,"v":10},{"d":"2007-12-20","o":11200,"h":11900,"l":10990,"c":11550,"v":9},{"d":"2007-12-21","o":11620,"h":11620,"l":11060,"c":11270,"v":16},{"d":"2007-12-24","o":11410,"h":11480,"l":10990,"c":11410,"v":8},{"d":"2007-12-26","o":11410,"h":11550,"l":11270,"c":11270,"v":4},{"d":"2007-12-27","o":11270,"h":11480,"l":10920,"c":10920,"v":10},{"d":"2007-12-28","o":10780,"h":10990,"l":10150,"c":10850,"v":20},{"d":"2007-12-31","o":10780,"h":10850,"l":10430,"c":10780,"v":15},{"d":"2008-01-02","o":10780,"h":11130,"l":10780,"c":11060,"v":2},{"d":"2008-01-03","o":11200,"h":11900,"l":11200,"c":11620,"v":5},{"d":"2008-01-04","o":11900,"h":11900,"l":10850,"c":11270,"v":3},{"d":"2008-01-07","o":12600,"h":12600,"l":10920,"c":11340,"v":4},{"d":"2008-01-08","o":10850,"h":11340,"l":10850,"c":10920,"v":4},{"d":"2008-01-09","o":10640,"h":10920,"l":10220,"c":10290,"v":20},{"d":"2008-01-10","o":10150,"h":10570,"l":10150,"c":10360,"v":2},{"d":"2008-01-11","o":10500,"h":10780,"l":10360,"c":10500,"v":6},{"d":"2008-01-14","o":10500,"h":10640,"l":10290,"c":10360,"v":4},{"d":"2008-01-15","o":10500,"h":10710,"l":10220,"c":10500,"v":2},{"d":"2008-01-16","o":10290,"h":10430,"l":10150,"c":10220,"v":5},{"d":"2008-01-17","o":10150,"h":10290,"l":10150,"c":10150,"v":5},{"d":"2008-01-18","o":10150,"h":10360,"l":10150,"c":10360,"v":5},{"d":"2008-01-22","o":9940,"h":10150,"l":8750,"c":9870,"v":6},{"d":"2008-01-23","o":9520,"h":9800,"l":8400,"c":9100,"v":21},{"d":"2008-01-24","o":9380,"h":9380,"l":8820,"c":9100,"v":5},{"d":"2008-01-25","o":9100,"h":9100,"l":8470,"c":8540,"v":11},{"d":"2008-01-28","o":8470,"h":8890,"l":8120,"c":8400,"v":8},{"d":"2008-01-29","o":8610,"h":8610,"l":8050,"c":8050,"v":11},{"d":"2008-01-30","o":7840,"h":8400,"l":7840,"c":7980,"v":24},{"d":"2008-01-31","o":7910,"h":8540,"l":7910,"c":8260,"v":8},{"d":"2008-02-01","o":8260,"h":8260,"l":7700,"c":7700,"v":20},{"d":"2008-02-04","o":7840,"h":7840,"l":7350,"c":7560,"v":20},{"d":"2008-02-05","o":7700,"h":7700,"l":7280,"c":7560,"v":20},{"d":"2008-02-06","o":7350,"h":8960,"l":7140,"c":7140,"v":79},{"d":"2008-02-07","o":7350,"h":7770,"l":7280,"c":7420,"v":48},{"d":"2008-02-08","o":7560,"h":7770,"l":7350,"c":7560,"v":22},{"d":"2008-02-11","o":7700,"h":7700,"l":7350,"c":7420,"v":18},{"d":"2008-02-12","o":7420,"h":7630,"l":7350,"c":7350,"v":6},{"d":"2008-02-13","o":7420,"h":7560,"l":7210,"c":7420,"v":17},{"d":"2008-02-14","o":7560,"h":7560,"l":7210,"c":7280,"v":9},{"d":"2008-02-15","o":7280,"h":7350,"l":7140,"c":7210,"v":14},{"d":"2008-02-19","o":7140,"h":7350,"l":7000,"c":7280,"v":7},{"d":"2008-02-20","o":7350,"h":7350,"l":7000,"c":7140,"v":9},{"d":"2008-02-21","o":7280,"h":7280,"l":7000,"c":7000,"v":3},{"d":"2008-02-22","o":7070,"h":7630,"l":7070,"c":7420,"v":11},{"d":"2008-02-25","o":7560,"h":7630,"l":7350,"c":7490,"v":10},{"d":"2008-02-26","o":7490,"h":7630,"l":7490,"c":7630,"v":4},{"d":"2008-02-27","o":7350,"h":7700,"l":7350,"c":7700,"v":10},{"d":"2008-02-28","o":7700,"h":7700,"l":7070,"c":7210,"v":9},{"d":"2008-02-29","o":7560,"h":7630,"l":7350,"c":7350,"v":3},{"d":"2008-03-03","o":7490,"h":8050,"l":7210,"c":7770,"v":21},{"d":"2008-03-04","o":7770,"h":7770,"l":7420,"c":7560,"v":2},{"d":"2008-03-05","o":7700,"h":7700,"l":7490,"c":7560,"v":1},{"d":"2008-03-06","o":7700,"h":7700,"l":7490,"c":7490,"v":10},{"d":"2008-03-07","o":7350,"h":7490,"l":7070,"c":7140,"v":5},{"d":"2008-03-10","o":7140,"h":7280,"l":7000,"c":7000,"v":6},{"d":"2008-03-11","o":7070,"h":7070,"l":6300,"c":6440,"v":10},{"d":"2008-03-12","o":6300,"h":6440,"l":6230,"c":6300,"v":6},{"d":"2008-03-13","o":6300,"h":6370,"l":5950,"c":6020,"v":5},{"d":"2008-03-14","o":5530,"h":7070,"l":3220,"c":6090,"v":9},{"d":"2008-03-17","o":5670,"h":5670,"l":5110,"c":5390,"v":6},{"d":"2008-03-18","o":5600,"h":6300,"l":5390,"c":6300,"v":7},{"d":"2008-03-19","o":6090,"h":6230,"l":5670,"c":6160,"v":4},{"d":"2008-03-20","o":6300,"h":6580,"l":5390,"c":6230,"v":7},{"d":"2008-03-24","o":7000,"h":7140,"l":6790,"c":6860,"v":6},{"d":"2008-03-25","o":6790,"h":7070,"l":6020,"c":6860,"v":6},{"d":"2008-03-26","o":7070,"h":7070,"l":6650,"c":7000,"v":1},{"d":"2008-03-27","o":7700,"h":7700,"l":6440,"c":6510,"v":5},{"d":"2008-03-28","o":6650,"h":6930,"l":6650,"c":6650,"v":1},{"d":"2008-03-31","o":6650,"h":7280,"l":6650,"c":7000,"v":4},{"d":"2008-04-01","o":7560,"h":7560,"l":6440,"c":6510,"v":7},{"d":"2008-04-02","o":6510,"h":7070,"l":6510,"c":6510,"v":3},{"d":"2008-04-03","o":6580,"h":6860,"l":6300,"c":6440,"v":10},{"d":"2008-04-04","o":6230,"h":6790,"l":6230,"c":6650,"v":4},{"d":"2008-04-07","o":6650,"h":6790,"l":6230,"c":6300,"v":7},{"d":"2008-04-08","o":6720,"h":6720,"l":6160,"c":6370,"v":7},{"d":"2008-04-09","o":6300,"h":6720,"l":6300,"c":6370,"v":5},{"d":"2008-04-10","o":5740,"h":6300,"l":5740,"c":6300,"v":5},{"d":"2008-04-11","o":6580,"h":6580,"l":6090,"c":6160,"v":6},{"d":"2008-04-14","o":6370,"h":6370,"l":5670,"c":6090,"v":8},{"d":"2008-04-15","o":5740,"h":6090,"l":5670,"c":5670,"v":2},{"d":"2008-04-16","o":5600,"h":6300,"l":5320,"c":6300,"v":7},{"d":"2008-04-17","o":5670,"h":6090,"l":5600,"c":5810,"v":6},{"d":"2008-04-18","o":6020,"h":6160,"l":5810,"c":5810,"v":1},{"d":"2008-04-21","o":6160,"h":6160,"l":5250,"c":5460,"v":3},{"d":"2008-04-22","o":5320,"h":5530,"l":5320,"c":5530,"v":1},{"d":"2008-04-23","o":5670,"h":5670,"l":5530,"c":5600,"v":3},{"d":"2008-04-24","o":5600,"h":5600,"l":5180,"c":5180,"v":13},{"d":"2008-04-25","o":5180,"h":5600,"l":5180,"c":5320,"v":10},{"d":"2008-04-28","o":6440,"h":6790,"l":6160,"c":6510,"v":43},{"d":"2008-04-29","o":6650,"h":6790,"l":6160,"c":6370,"v":22},{"d":"2008-04-30","o":6790,"h":6790,"l":5740,"c":5880,"v":7},{"d":"2008-05-01","o":5950,"h":5950,"l":5600,"c":5670,"v":7},{"d":"2008-05-02","o":5670,"h":6020,"l":5460,"c":5670,"v":3},{"d":"2008-05-05","o":6160,"h":6160,"l":5390,"c":5460,"v":10},{"d":"2008-05-06","o":5390,"h":5600,"l":5250,"c":5600,"v":9},{"d":"2008-05-07","o":5460,"h":5600,"l":5320,"c":5530,"v":12},{"d":"2008-05-08","o":5530,"h":5880,"l":5320,"c":5320,"v":11},{"d":"2008-05-09","o":5250,"h":5810,"l":5250,"c":5320,"v":3},{"d":"2008-05-12","o":5320,"h":5880,"l":5320,"c":5390,"v":3},{"d":"2008-05-13","o":5530,"h":5530,"l":5320,"c":5320,"v":3},{"d":"2008-05-14","o":5740,"h":5740,"l":5390,"c":5530,"v":4},{"d":"2008-05-15","o":5460,"h":5530,"l":5320,"c":5320,"v":5},{"d":"2008-05-16","o":5530,"h":5530,"l":5320,"c":5460,"v":3},{"d":"2008-05-19","o":5320,"h":5600,"l":5250,"c":5460,"v":6},{"d":"2008-05-20","o":5250,"h":5460,"l":5040,"c":5180,"v":7},{"d":"2008-05-21","o":4830,"h":5460,"l":4620,"c":4760,"v":10},{"d":"2008-05-22","o":4620,"h":5180,"l":4620,"c":4970,"v":2},{"d":"2008-05-23","o":5180,"h":5180,"l":4760,"c":4830,"v":3},{"d":"2008-05-27","o":4830,"h":5180,"l":4620,"c":5040,"v":1},{"d":"2008-05-28","o":5180,"h":5670,"l":5180,"c":5670,"v":6},{"d":"2008-05-29","o":5670,"h":5950,"l":5600,"c":5740,"v":5},{"d":"2008-05-30","o":5600,"h":5740,"l":4900,"c":4970,"v":10},{"d":"2008-06-02","o":5600,"h":5600,"l":4970,"c":5390,"v":5},{"d":"2008-06-03","o":5180,"h":5390,"l":5180,"c":5180,"v":2},{"d":"2008-06-04","o":4690,"h":4900,"l":4620,"c":4760,"v":25},{"d":"2008-06-05","o":4690,"h":4900,"l":4690,"c":4830,"v":5},{"d":"2008-06-06","o":4830,"h":5320,"l":4830,"c":5040,"v":2},{"d":"2008-06-09","o":4830,"h":5040,"l":4620,"c":4830,"v":3},{"d":"2008-06-10","o":4830,"h":4900,"l":4690,"c":4900,"v":2},{"d":"2008-06-11","o":4760,"h":5040,"l":4690,"c":4830,"v":2},{"d":"2008-06-12","o":4900,"h":5110,"l":4830,"c":4970,"v":3},{"d":"2008-06-13","o":4900,"h":5110,"l":4900,"c":4970,"v":4},{"d":"2008-06-16","o":5110,"h":5110,"l":4900,"c":5040,"v":1},{"d":"2008-06-17","o":5110,"h":5110,"l":4900,"c":5110,"v":2},{"d":"2008-06-18","o":4900,"h":5040,"l":4690,"c":4830,"v":5},{"d":"2008-06-19","o":4830,"h":5040,"l":4830,"c":4830,"v":1},{"d":"2008-06-20","o":5110,"h":5110,"l":4620,"c":4690,"v":1},{"d":"2008-06-23","o":4620,"h":4690,"l":4200,"c":4410,"v":6},{"d":"2008-06-24","o":4340,"h":4620,"l":4200,"c":4200,"v":9},{"d":"2008-06-25","o":4060,"h":4340,"l":3920,"c":4340,"v":5},{"d":"2008-06-26","o":4270,"h":4900,"l":4060,"c":4270,"v":4},{"d":"2008-06-27","o":4830,"h":4830,"l":4060,"c":4340,"v":2},{"d":"2008-06-30","o":4830,"h":4830,"l":4060,"c":4130,"v":1},{"d":"2008-07-01","o":4200,"h":4200,"l":3920,"c":3990,"v":3},{"d":"2008-07-02","o":3990,"h":4270,"l":3990,"c":4130,"v":4},{"d":"2008-07-03","o":4270,"h":4690,"l":3990,"c":4550,"v":2},{"d":"2008-07-07","o":4690,"h":4690,"l":4130,"c":4270,"v":4},{"d":"2008-07-08","o":3990,"h":4410,"l":3850,"c":4200,"v":4},{"d":"2008-07-09","o":4340,"h":4410,"l":4060,"c":4340,"v":1},{"d":"2008-07-10","o":4410,"h":4410,"l":3850,"c":4200,"v":5},{"d":"2008-07-11","o":4200,"h":4340,"l":3850,"c":4060,"v":2},{"d":"2008-07-14","o":3850,"h":4060,"l":3850,"c":3990,"v":2},{"d":"2008-07-15","o":3850,"h":4270,"l":3850,"c":4130,"v":4},{"d":"2008-07-16","o":4060,"h":4620,"l":4060,"c":4620,"v":3},{"d":"2008-07-17","o":4620,"h":4830,"l":4270,"c":4690,"v":7},{"d":"2008-07-18","o":4550,"h":5390,"l":4550,"c":5180,"v":9},{"d":"2008-07-21","o":5390,"h":6230,"l":5320,"c":5880,"v":15},{"d":"2008-07-22","o":5950,"h":6090,"l":5530,"c":6020,"v":13},{"d":"2008-07-23","o":5810,"h":5950,"l":5390,"c":5810,"v":8},{"d":"2008-07-24","o":6090,"h":6230,"l":5530,"c":5950,"v":11},{"d":"2008-07-25","o":5810,"h":6160,"l":5810,"c":6090,"v":9},{"d":"2008-07-28","o":6020,"h":6300,"l":5950,"c":6230,"v":9},{"d":"2008-07-29","o":5950,"h":6300,"l":5600,"c":5950,"v":7},{"d":"2008-07-30","o":5950,"h":5950,"l":5600,"c":5740,"v":3},{"d":"2008-07-31","o":5460,"h":5950,"l":5460,"c":5740,"v":3},{"d":"2008-08-01","o":5460,"h":5950,"l":5460,"c":5950,"v":1},{"d":"2008-08-04","o":5530,"h":5600,"l":5460,"c":5530,"v":2},{"d":"2008-08-05","o":5530,"h":5810,"l":5390,"c":5530,"v":2},{"d":"2008-08-06","o":5670,"h":5810,"l":5390,"c":5390,"v":2},{"d":"2008-08-07","o":5460,"h":5670,"l":5390,"c":5390,"v":2},{"d":"2008-08-08","o":5460,"h":5950,"l":5320,"c":5810,"v":5},{"d":"2008-08-11","o":5950,"h":5950,"l":5670,"c":5810,"v":2},{"d":"2008-08-12","o":5950,"h":5950,"l":5670,"c":5810,"v":5},{"d":"2008-08-13","o":5810,"h":5880,"l":5320,"c":5390,"v":4},{"d":"2008-08-14","o":5320,"h":5810,"l":4550,"c":4830,"v":6},{"d":"2008-08-15","o":4900,"h":5460,"l":4900,"c":5110,"v":2},{"d":"2008-08-18","o":4900,"h":5600,"l":4900,"c":5040,"v":4},{"d":"2008-08-19","o":5040,"h":5250,"l":4550,"c":4690,"v":4},{"d":"2008-08-20","o":4550,"h":4830,"l":4550,"c":4830,"v":1},{"d":"2008-08-21","o":4550,"h":4690,"l":4340,"c":4550,"v":4},{"d":"2008-08-22","o":4550,"h":4900,"l":4550,"c":4620,"v":3},{"d":"2008-08-25","o":4760,"h":4900,"l":4340,"c":4410,"v":3},{"d":"2008-08-26","o":4760,"h":5600,"l":4760,"c":5250,"v":12},{"d":"2008-08-27","o":5460,"h":5460,"l":4900,"c":4970,"v":1},{"d":"2008-08-28","o":4970,"h":5460,"l":4970,"c":5320,"v":3},{"d":"2008-08-29","o":5530,"h":5600,"l":4900,"c":5320,"v":8},{"d":"2008-09-02","o":5320,"h":5600,"l":4760,"c":5390,"v":6},{"d":"2008-09-03","o":5040,"h":5530,"l":4900,"c":5320,"v":1},{"d":"2008-09-04","o":4970,"h":5040,"l":4830,"c":4900,"v":1},{"d":"2008-09-05","o":4760,"h":4900,"l":4620,"c":4620,"v":3},{"d":"2008-09-08","o":5110,"h":5110,"l":4620,"c":4620,"v":2},{"d":"2008-09-09","o":4620,"h":4620,"l":4200,"c":4200,"v":4},{"d":"2008-09-10","o":4200,"h":5250,"l":4200,"c":4690,"v":16},{"d":"2008-09-11","o":4270,"h":4830,"l":4270,"c":4550,"v":1},{"d":"2008-09-12","o":4340,"h":4760,"l":4200,"c":4270,"v":1},{"d":"2008-09-15","o":4270,"h":4830,"l":4130,"c":4130,"v":2},{"d":"2008-09-16","o":4200,"h":4270,"l":3850,"c":4200,"v":4},{"d":"2008-09-17","o":4200,"h":4480,"l":4200,"c":4200,"v":1},{"d":"2008-09-18","o":4130,"h":4480,"l":4060,"c":4200,"v":2},{"d":"2008-09-19","o":4060,"h":4340,"l":3850,"c":3920,"v":11},{"d":"2008-09-22","o":3990,"h":4130,"l":3710,"c":3780,"v":8},{"d":"2008-09-23","o":3990,"h":4060,"l":3570,"c":3640,"v":3},{"d":"2008-09-24","o":3850,"h":3850,"l":3570,"c":3640,"v":5},{"d":"2008-09-25","o":3640,"h":3850,"l":3360,"c":3570,"v":7},{"d":"2008-09-26","o":3640,"h":3780,"l":3640,"c":3640,"v":4},{"d":"2008-09-29","o":3360,"h":3780,"l":2660,"c":2660,"v":6},{"d":"2008-09-30","o":2800,"h":3080,"l":2520,"c":2940,"v":7},{"d":"2008-10-01","o":3010,"h":3290,"l":2940,"c":3010,"v":2},{"d":"2008-10-02","o":3780,"h":3850,"l":2870,"c":3360,"v":2},{"d":"2008-10-03","o":2800,"h":3430,"l":2800,"c":3290,"v":2},{"d":"2008-10-06","o":3500,"h":3640,"l":2800,"c":3080,"v":6},{"d":"2008-10-07","o":3080,"h":3080,"l":2800,"c":2800,"v":5},{"d":"2008-10-08","o":2800,"h":3080,"l":2800,"c":2940,"v":3},{"d":"2008-10-09","o":3010,"h":3010,"l":2730,"c":2730,"v":7},{"d":"2008-10-10","o":2730,"h":2940,"l":2520,"c":2800,"v":5},{"d":"2008-10-13","o":2800,"h":2870,"l":2520,"c":2730,"v":2},{"d":"2008-10-14","o":2730,"h":2800,"l":2100,"c":2310,"v":15},{"d":"2008-10-15","o":2310,"h":2730,"l":2310,"c":2450,"v":1},{"d":"2008-10-16","o":2380,"h":2870,"l":2240,"c":2310,"v":3},{"d":"2008-10-17","o":2450,"h":2450,"l":2240,"c":2240,"v":6},{"d":"2008-10-20","o":2380,"h":2870,"l":2240,"c":2310,"v":1},{"d":"2008-10-21","o":2800,"h":2800,"l":2310,"c":2310,"v":1},{"d":"2008-10-22","o":2730,"h":2730,"l":2380,"c":2450,"v":2},{"d":"2008-10-23","o":2240,"h":2380,"l":2240,"c":2240,"v":2},{"d":"2008-10-24","o":2240,"h":2240,"l":1680,"c":1680,"v":10},{"d":"2008-10-27","o":1960,"h":2800,"l":1820,"c":2100,"v":10},{"d":"2008-10-28","o":2450,"h":2450,"l":2100,"c":2100,"v":3},{"d":"2008-10-29","o":2310,"h":2730,"l":2310,"c":2590,"v":6},{"d":"2008-10-30","o":2800,"h":2800,"l":2450,"c":2590,"v":2},{"d":"2008-10-31","o":2940,"h":2940,"l":2730,"c":2870,"v":6},{"d":"2008-11-03","o":3010,"h":3220,"l":2800,"c":3220,"v":7},{"d":"2008-11-04","o":3220,"h":3360,"l":2940,"c":3150,"v":6},{"d":"2008-11-05","o":2940,"h":3150,"l":2730,"c":2800,"v":2},{"d":"2008-11-06","o":2730,"h":2800,"l":2380,"c":2730,"v":4},{"d":"2008-11-07","o":2730,"h":2730,"l":2590,"c":2590,"v":3},{"d":"2008-11-10","o":2660,"h":2730,"l":2520,"c":2730,"v":9},{"d":"2008-11-11","o":2520,"h":2800,"l":2520,"c":2520,"v":2},{"d":"2008-11-12","o":2660,"h":2660,"l":2380,"c":2380,"v":5},{"d":"2008-11-13","o":2380,"h":2660,"l":2380,"c":2380,"v":1},{"d":"2008-11-14","o":2380,"h":2590,"l":2100,"c":2240,"v":3},{"d":"2008-11-17","o":2450,"h":2520,"l":2030,"c":2030,"v":3},{"d":"2008-11-18","o":2030,"h":2310,"l":1820,"c":1820,"v":4},{"d":"2008-11-19","o":2450,"h":2590,"l":1050,"c":2100,"v":19},{"d":"2008-11-20","o":1050,"h":1960,"l":1050,"c":1890,"v":3},{"d":"2008-11-21","o":1890,"h":2450,"l":1400,"c":1610,"v":5},{"d":"2008-11-24","o":1960,"h":1960,"l":1400,"c":1470,"v":3},{"d":"2008-11-25","o":1400,"h":2450,"l":1260,"c":2450,"v":5},{"d":"2008-11-26","o":2170,"h":2310,"l":2030,"c":2030,"v":4},{"d":"2008-11-28","o":2170,"h":2310,"l":1680,"c":1820,"v":1},{"d":"2008-12-01","o":1680,"h":1750,"l":1540,"c":1540,"v":1},{"d":"2008-12-02","o":1960,"h":1960,"l":1750,"c":1960,"v":2},{"d":"2008-12-03","o":1960,"h":1960,"l":1400,"c":1610,"v":3},{"d":"2008-12-04","o":1540,"h":1680,"l":910,"c":1260,"v":40},{"d":"2008-12-05","o":1260,"h":1680,"l":1260,"c":1540,"v":19},{"d":"2008-12-08","o":1750,"h":1750,"l":1540,"c":1610,"v":1},{"d":"2008-12-09","o":1610,"h":1750,"l":1540,"c":1540,"v":5},{"d":"2008-12-10","o":1750,"h":1750,"l":1470,"c":1470,"v":3},{"d":"2008-12-11","o":1470,"h":1680,"l":1400,"c":1610,"v":2},{"d":"2008-12-12","o":1680,"h":1750,"l":1540,"c":1540,"v":1},{"d":"2008-12-15","o":1610,"h":1680,"l":1610,"c":1610,"v":0},{"d":"2008-12-16","o":1680,"h":1680,"l":1540,"c":1680,"v":1},{"d":"2008-12-17","o":1540,"h":1680,"l":1540,"c":1680,"v":3},{"d":"2008-12-18","o":1680,"h":1680,"l":1540,"c":1610,"v":3},{"d":"2008-12-19","o":1540,"h":1610,"l":1400,"c":1400,"v":3},{"d":"2008-12-22","o":1540,"h":1750,"l":1400,"c":1470,"v":4},{"d":"2008-12-23","o":1470,"h":1470,"l":1260,"c":1330,"v":5},{"d":"2008-12-24","o":1400,"h":1400,"l":1260,"c":1260,"v":5},{"d":"2008-12-26","o":1260,"h":1400,"l":1190,"c":1330,"v":3},{"d":"2008-12-29","o":1190,"h":1540,"l":1190,"c":1190,"v":5},{"d":"2008-12-30","o":1190,"h":1260,"l":1050,"c":1190,"v":6},{"d":"2008-12-31","o":1190,"h":1540,"l":1050,"c":1540,"v":10},{"d":"2009-01-02","o":1050,"h":4900,"l":1050,"c":2100,"v":25},{"d":"2009-01-05","o":2240,"h":3010,"l":1610,"c":2310,"v":20},{"d":"2009-01-06","o":2380,"h":2450,"l":2100,"c":2240,"v":6},{"d":"2009-01-07","o":2310,"h":2450,"l":2170,"c":2170,"v":5},{"d":"2009-01-08","o":2170,"h":2240,"l":2170,"c":2170,"v":1},{"d":"2009-01-09","o":2380,"h":2380,"l":2170,"c":2380,"v":1},{"d":"2009-01-12","o":2450,"h":2450,"l":2170,"c":2170,"v":1},{"d":"2009-01-13","o":2100,"h":2310,"l":1750,"c":1890,"v":1},{"d":"2009-01-14","o":1750,"h":1960,"l":1470,"c":1890,"v":1},{"d":"2009-01-15","o":1470,"h":1750,"l":1470,"c":1610,"v":1},{"d":"2009-01-16","o":1750,"h":2520,"l":1750,"c":2170,"v":4},{"d":"2009-01-20","o":2100,"h":2100,"l":1610,"c":1960,"v":2},{"d":"2009-01-21","o":2030,"h":2310,"l":2030,"c":2100,"v":2},{"d":"2009-01-22","o":2100,"h":2240,"l":1610,"c":1750,"v":1},{"d":"2009-01-23","o":1750,"h":2100,"l":1610,"c":1680,"v":2},{"d":"2009-01-26","o":1750,"h":1820,"l":1400,"c":1610,"v":9},{"d":"2009-01-27","o":1610,"h":1610,"l":1400,"c":1470,"v":5},{"d":"2009-01-28","o":1470,"h":1540,"l":1400,"c":1470,"v":2},{"d":"2009-01-29","o":1470,"h":1820,"l":1400,"c":1540,"v":12},{"d":"2009-01-30","o":1540,"h":1610,"l":1470,"c":1540,"v":15},{"d":"2009-02-02","o":1540,"h":1750,"l":1400,"c":1400,"v":2},{"d":"2009-02-03","o":1400,"h":1540,"l":1260,"c":1540,"v":1},{"d":"2009-02-04","o":1400,"h":1400,"l":1190,"c":1260,"v":13},{"d":"2009-02-05","o":1260,"h":1400,"l":1190,"c":1260,"v":9},{"d":"2009-02-06","o":1400,"h":1400,"l":1330,"c":1400,"v":6},{"d":"2009-02-09","o":1470,"h":1540,"l":1330,"c":1330,"v":1},{"d":"2009-02-10","o":1330,"h":1470,"l":1260,"c":1260,"v":3},{"d":"2009-02-11","o":1120,"h":1330,"l":1120,"c":1260,"v":4},{"d":"2009-02-12","o":1260,"h":1400,"l":1190,"c":1400,"v":2},{"d":"2009-02-13","o":1540,"h":1540,"l":1190,"c":1540,"v":1},{"d":"2009-02-17","o":1540,"h":1750,"l":1260,"c":1400,"v":8},{"d":"2009-02-18","o":1260,"h":1470,"l":1050,"c":1470,"v":3},{"d":"2009-02-19","o":1470,"h":1540,"l":1050,"c":1540,"v":2},{"d":"2009-02-20","o":1540,"h":1540,"l":1050,"c":1260,"v":12},{"d":"2009-02-23","o":1610,"h":1610,"l":1190,"c":1330,"v":2},{"d":"2009-02-24","o":1050,"h":1330,"l":1050,"c":1120,"v":7},{"d":"2009-02-25","o":1330,"h":1330,"l":1120,"c":1120,"v":5},{"d":"2009-02-26","o":1330,"h":1330,"l":1120,"c":1120,"v":1},{"d":"2009-02-27","o":1120,"h":1120,"l":700,"c":910,"v":8},{"d":"2009-03-02","o":910,"h":1120,"l":700,"c":840,"v":7},{"d":"2009-03-03","o":770,"h":770,"l":700,"c":770,"v":13},{"d":"2009-03-04","o":770,"h":770,"l":700,"c":770,"v":15},{"d":"2009-03-05","o":700,"h":770,"l":630,"c":770,"v":24},{"d":"2009-03-06","o":560,"h":770,"l":560,"c":700,"v":6},{"d":"2009-03-09","o":770,"h":770,"l":560,"c":700,"v":27},{"d":"2009-03-10","o":700,"h":700,"l":560,"c":630,"v":23},{"d":"2009-03-11","o":700,"h":770,"l":560,"c":560,"v":23},{"d":"2009-03-12","o":630,"h":700,"l":560,"c":560,"v":17},{"d":"2009-03-13","o":700,"h":700,"l":560,"c":700,"v":39},{"d":"2009-03-16","o":700,"h":700,"l":490,"c":560,"v":31},{"d":"2009-03-17","o":700,"h":700,"l":420,"c":630,"v":50},{"d":"2009-03-18","o":630,"h":630,"l":560,"c":630,"v":13},{"d":"2009-03-19","o":630,"h":700,"l":560,"c":700,"v":7},{"d":"2009-03-20","o":700,"h":980,"l":630,"c":910,"v":31},{"d":"2009-03-23","o":910,"h":910,"l":420,"c":700,"v":19},{"d":"2009-03-24","o":840,"h":840,"l":700,"c":770,"v":21},{"d":"2009-03-25","o":770,"h":2030,"l":770,"c":1820,"v":167},{"d":"2009-03-26","o":2030,"h":2030,"l":1260,"c":1610,"v":77},{"d":"2009-03-27","o":1050,"h":1540,"l":1050,"c":1540,"v":43},{"d":"2009-03-30","o":1400,"h":1680,"l":1190,"c":1610,"v":26},{"d":"2009-03-31","o":2030,"h":4060,"l":2030,"c":2870,"v":360},{"d":"2009-04-01","o":1680,"h":2030,"l":1540,"c":1750,"v":168},{"d":"2009-04-02","o":1750,"h":1960,"l":1540,"c":1610,"v":50},{"d":"2009-04-03","o":1680,"h":1750,"l":1540,"c":1610,"v":30},{"d":"2009-04-06","o":1540,"h":1540,"l":1400,"c":1540,"v":21},{"d":"2009-04-07","o":1400,"h":2310,"l":1400,"c":1540,"v":106},{"d":"2009-04-08","o":1540,"h":1890,"l":1400,"c":1680,"v":37},{"d":"2009-04-09","o":1680,"h":1680,"l":1540,"c":1680,"v":14},{"d":"2009-04-13","o":1680,"h":2100,"l":1540,"c":1610,"v":10},{"d":"2009-04-14","o":1750,"h":1890,"l":1680,"c":1750,"v":29},{"d":"2009-04-15","o":1680,"h":1820,"l":1540,"c":1610,"v":15},{"d":"2009-04-16","o":1820,"h":1820,"l":1540,"c":1540,"v":13},{"d":"2009-04-17","o":1610,"h":1610,"l":1470,"c":1470,"v":20},{"d":"2009-04-20","o":1470,"h":1680,"l":1470,"c":1470,"v":9},{"d":"2009-04-21","o":1610,"h":1610,"l":1470,"c":1470,"v":5},{"d":"2009-04-22","o":1470,"h":1610,"l":1470,"c":1610,"v":7},{"d":"2009-04-23","o":1470,"h":1610,"l":1470,"c":1470,"v":10},{"d":"2009-04-24","o":1470,"h":1610,"l":1470,"c":1470,"v":6},{"d":"2009-04-27","o":1470,"h":1540,"l":1470,"c":1470,"v":4},{"d":"2009-04-28","o":1470,"h":1540,"l":1400,"c":1470,"v":9},{"d":"2009-04-29","o":1610,"h":1610,"l":1190,"c":1190,"v":31},{"d":"2009-04-30","o":1190,"h":1540,"l":1190,"c":1540,"v":21},{"d":"2009-05-01","o":1330,"h":1540,"l":1330,"c":1470,"v":6},{"d":"2009-05-04","o":1330,"h":1470,"l":1330,"c":1330,"v":13},{"d":"2009-05-05","o":1260,"h":1400,"l":1260,"c":1260,"v":9},{"d":"2009-05-06","o":1260,"h":1750,"l":1260,"c":1680,"v":65},{"d":"2009-05-07","o":1750,"h":3500,"l":1750,"c":2030,"v":115},{"d":"2009-05-08","o":1820,"h":2590,"l":1820,"c":1960,"v":69},{"d":"2009-05-11","o":1820,"h":1890,"l":1540,"c":1750,"v":30},{"d":"2009-05-12","o":1820,"h":1820,"l":1610,"c":1610,"v":20},{"d":"2009-05-13","o":1610,"h":1680,"l":1400,"c":1470,"v":23},{"d":"2009-05-14","o":1540,"h":1680,"l":1540,"c":1610,"v":20},{"d":"2009-05-15","o":1610,"h":1610,"l":1470,"c":1470,"v":7},{"d":"2009-05-18","o":1470,"h":1610,"l":1470,"c":1470,"v":13},{"d":"2009-05-19","o":1400,"h":1540,"l":1400,"c":1470,"v":20},{"d":"2009-05-20","o":1470,"h":1540,"l":1470,"c":1540,"v":7},{"d":"2009-05-21","o":1540,"h":1540,"l":1470,"c":1470,"v":4},{"d":"2009-05-22","o":1470,"h":1540,"l":1400,"c":1400,"v":6},{"d":"2009-05-26","o":1470,"h":1540,"l":1470,"c":1470,"v":3},{"d":"2009-05-27","o":1470,"h":1540,"l":1470,"c":1470,"v":4},{"d":"2009-05-28","o":1470,"h":2450,"l":1470,"c":2310,"v":155},{"d":"2009-05-29","o":2450,"h":2450,"l":1750,"c":1890,"v":47},{"d":"2009-06-01","o":1890,"h":1960,"l":1610,"c":1680,"v":30},{"d":"2009-06-02","o":1470,"h":1750,"l":1050,"c":1680,"v":33},{"d":"2009-06-03","o":1610,"h":3500,"l":1610,"c":2800,"v":420},{"d":"2009-06-04","o":2800,"h":3290,"l":2240,"c":2450,"v":122},{"d":"2009-06-05","o":2660,"h":3500,"l":2310,"c":3150,"v":153},{"d":"2009-06-08","o":3220,"h":3220,"l":2520,"c":2800,"v":62},{"d":"2009-06-09","o":2800,"h":3150,"l":2520,"c":2730,"v":21},{"d":"2009-06-10","o":2730,"h":2730,"l":2450,"c":2520,"v":46},{"d":"2009-06-11","o":2590,"h":2660,"l":2240,"c":2310,"v":39},{"d":"2009-06-12","o":2240,"h":2310,"l":2100,"c":2170,"v":13},{"d":"2009-06-15","o":2590,"h":2590,"l":2240,"c":2240,"v":12},{"d":"2009-06-16","o":2240,"h":2450,"l":2100,"c":2100,"v":19},{"d":"2009-06-17","o":2240,"h":2520,"l":2100,"c":2240,"v":14},{"d":"2009-06-18","o":2170,"h":2450,"l":2170,"c":2240,"v":13},{"d":"2009-06-19","o":2310,"h":2310,"l":2170,"c":2240,"v":6},{"d":"2009-06-22","o":2310,"h":2940,"l":2310,"c":2380,"v":170},{"d":"2009-06-23","o":2380,"h":2380,"l":2170,"c":2170,"v":38},{"d":"2009-06-24","o":2310,"h":2310,"l":2170,"c":2170,"v":19},{"d":"2009-06-25","o":2240,"h":2310,"l":2170,"c":2240,"v":46},{"d":"2009-06-26","o":2310,"h":2310,"l":2240,"c":2240,"v":9},{"d":"2009-06-29","o":2310,"h":2450,"l":2240,"c":2240,"v":8},{"d":"2009-06-30","o":2240,"h":2450,"l":2240,"c":2240,"v":6},{"d":"2009-07-01","o":2240,"h":2450,"l":2240,"c":2240,"v":3},{"d":"2009-07-02","o":2240,"h":2380,"l":2240,"c":2240,"v":6},{"d":"2009-07-06","o":2240,"h":2310,"l":2170,"c":2240,"v":7},{"d":"2009-07-07","o":2240,"h":2240,"l":1890,"c":1890,"v":17},{"d":"2009-07-08","o":2100,"h":2100,"l":1750,"c":1820,"v":5},{"d":"2009-07-09","o":1750,"h":1890,"l":1750,"c":1820,"v":6},{"d":"2009-07-10","o":1820,"h":1820,"l":1680,"c":1680,"v":8},{"d":"2009-07-13","o":1820,"h":1890,"l":1680,"c":1820,"v":10},{"d":"2009-07-14","o":1890,"h":2380,"l":1820,"c":1960,"v":10},{"d":"2009-07-15","o":2100,"h":2100,"l":1820,"c":1890,"v":3},{"d":"2009-07-16","o":2030,"h":2030,"l":1890,"c":1890,"v":2},{"d":"2009-07-17","o":1820,"h":2030,"l":1680,"c":1750,"v":7},{"d":"2009-07-20","o":1680,"h":2100,"l":1680,"c":2100,"v":14},{"d":"2009-07-21","o":2100,"h":2100,"l":1820,"c":1820,"v":8},{"d":"2009-07-22","o":1820,"h":1960,"l":1820,"c":1960,"v":2},{"d":"2009-07-23","o":1960,"h":1960,"l":1820,"c":1890,"v":2},{"d":"2009-07-24","o":1890,"h":1960,"l":1890,"c":1890,"v":16},{"d":"2009-07-27","o":1890,"h":1890,"l":1680,"c":1750,"v":13},{"d":"2009-07-28","o":1750,"h":2240,"l":1750,"c":2100,"v":18},{"d":"2009-07-29","o":1680,"h":1960,"l":1680,"c":1680,"v":43},{"d":"2009-07-30","o":1680,"h":1820,"l":1680,"c":1750,"v":11},{"d":"2009-07-31","o":1820,"h":1820,"l":1680,"c":1680,"v":10},{"d":"2009-08-03","o":1610,"h":1750,"l":1610,"c":1680,"v":14},{"d":"2009-08-04","o":1610,"h":1680,"l":1610,"c":1680,"v":6},{"d":"2009-08-05","o":1750,"h":1820,"l":1680,"c":1750,"v":9},{"d":"2009-08-06","o":2100,"h":2100,"l":1750,"c":2030,"v":20},{"d":"2009-08-07","o":2030,"h":2030,"l":1680,"c":1820,"v":17},{"d":"2009-08-10","o":2030,"h":2030,"l":1750,"c":1820,"v":9},{"d":"2009-08-11","o":1820,"h":2030,"l":1820,"c":1820,"v":6},{"d":"2009-08-12","o":1960,"h":2100,"l":1820,"c":1890,"v":8},{"d":"2009-08-13","o":2100,"h":3010,"l":2100,"c":2240,"v":233},{"d":"2009-08-14","o":2240,"h":2240,"l":1960,"c":2100,"v":47},{"d":"2009-08-17","o":2100,"h":2100,"l":1960,"c":1960,"v":11},{"d":"2009-08-18","o":1960,"h":2030,"l":1750,"c":1820,"v":29},{"d":"2009-08-19","o":1820,"h":2030,"l":1820,"c":1820,"v":14},{"d":"2009-08-20","o":1890,"h":2030,"l":1820,"c":1890,"v":11},{"d":"2009-08-21","o":1960,"h":1960,"l":1750,"c":1960,"v":23},{"d":"2009-08-24","o":1960,"h":2310,"l":1960,"c":2030,"v":42},{"d":"2009-08-25","o":2030,"h":2310,"l":1960,"c":2030,"v":28},{"d":"2009-08-26","o":1960,"h":2100,"l":1960,"c":2100,"v":16},{"d":"2009-08-27","o":2100,"h":2100,"l":1960,"c":2030,"v":8},{"d":"2009-08-28","o":1960,"h":2100,"l":1960,"c":1960,"v":11},{"d":"2009-08-31","o":1960,"h":2100,"l":1960,"c":1960,"v":8},{"d":"2009-09-01","o":1960,"h":2100,"l":1680,"c":1820,"v":26},{"d":"2009-09-02","o":1680,"h":1820,"l":1680,"c":1750,"v":11},{"d":"2009-09-03","o":1820,"h":1890,"l":1750,"c":1820,"v":9},{"d":"2009-09-04","o":1960,"h":1960,"l":1750,"c":1750,"v":4},{"d":"2009-09-08","o":1750,"h":1960,"l":1750,"c":1820,"v":8},{"d":"2009-09-09","o":1960,"h":4200,"l":1960,"c":2730,"v":680},{"d":"2009-09-10","o":2730,"h":2730,"l":2310,"c":2450,"v":114},{"d":"2009-09-11","o":2310,"h":2520,"l":2310,"c":2380,"v":29},{"d":"2009-09-14","o":2310,"h":2520,"l":2240,"c":2450,"v":22},{"d":"2009-09-15","o":2520,"h":2590,"l":2310,"c":2520,"v":27},{"d":"2009-09-16","o":2520,"h":2520,"l":2380,"c":2450,"v":24},{"d":"2009-09-17","o":2380,"h":2520,"l":2380,"c":2450,"v":21},{"d":"2009-09-18","o":2450,"h":2450,"l":2380,"c":2380,"v":11},{"d":"2009-09-21","o":2450,"h":2450,"l":2100,"c":2100,"v":24},{"d":"2009-09-22","o":2450,"h":2450,"l":2240,"c":2450,"v":22},{"d":"2009-09-23","o":2450,"h":2590,"l":2310,"c":2450,"v":38},{"d":"2009-09-24","o":2520,"h":2520,"l":2310,"c":2310,"v":16},{"d":"2009-09-25","o":2380,"h":2450,"l":2310,"c":2310,"v":15},{"d":"2009-09-28","o":2170,"h":2380,"l":2170,"c":2240,"v":7},{"d":"2009-09-29","o":2240,"h":2380,"l":2240,"c":2310,"v":6},{"d":"2009-09-30","o":2380,"h":2380,"l":2240,"c":2240,"v":13},{"d":"2009-10-01","o":2240,"h":2310,"l":2240,"c":2310,"v":9},{"d":"2009-10-02","o":2310,"h":2520,"l":2310,"c":2310,"v":12},{"d":"2009-10-05","o":2380,"h":2450,"l":2240,"c":2240,"v":9},{"d":"2009-10-06","o":2240,"h":2380,"l":2240,"c":2310,"v":7},{"d":"2009-10-07","o":2240,"h":2380,"l":2030,"c":2100,"v":35},{"d":"2009-10-08","o":2100,"h":2100,"l":1680,"c":1890,"v":230},{"d":"2009-10-09","o":1960,"h":1960,"l":1750,"c":1750,"v":70},{"d":"2009-10-12","o":1960,"h":1960,"l":1750,"c":1960,"v":129},{"d":"2009-10-13","o":1960,"h":2030,"l":1820,"c":1890,"v":43},{"d":"2009-10-14","o":1820,"h":1890,"l":1820,"c":1890,"v":30},{"d":"2009-10-15","o":1820,"h":1960,"l":1820,"c":1890,"v":30},{"d":"2009-10-16","o":1890,"h":1890,"l":1750,"c":1820,"v":10},{"d":"2009-10-19","o":1820,"h":1890,"l":1750,"c":1820,"v":17},{"d":"2009-10-20","o":1820,"h":1890,"l":1680,"c":1750,"v":25},{"d":"2009-10-21","o":1750,"h":1890,"l":1680,"c":1750,"v":16},{"d":"2009-10-22","o":1890,"h":1890,"l":1680,"c":1820,"v":19},{"d":"2009-10-23","o":1750,"h":1960,"l":1680,"c":1750,"v":56},{"d":"2009-10-26","o":1750,"h":1960,"l":1680,"c":1820,"v":32},{"d":"2009-10-27","o":1820,"h":1820,"l":1610,"c":1680,"v":28},{"d":"2009-10-28","o":1750,"h":1750,"l":1470,"c":1470,"v":37},{"d":"2009-10-29","o":1470,"h":1610,"l":1400,"c":1400,"v":21},{"d":"2009-10-30","o":1680,"h":1680,"l":1400,"c":1470,"v":28},{"d":"2009-11-02","o":1750,"h":1750,"l":1400,"c":1540,"v":28},{"d":"2009-11-03","o":1540,"h":1820,"l":1400,"c":1680,"v":33},{"d":"2009-11-04","o":1960,"h":1960,"l":1540,"c":1540,"v":19},{"d":"2009-11-05","o":1680,"h":1820,"l":1540,"c":1680,"v":24},{"d":"2009-11-06","o":1680,"h":1750,"l":1540,"c":1680,"v":11},{"d":"2009-11-09","o":1750,"h":1750,"l":1540,"c":1610,"v":20},{"d":"2009-11-10","o":1750,"h":1750,"l":1610,"c":1750,"v":11},{"d":"2009-11-11","o":1750,"h":1820,"l":1680,"c":1820,"v":16},{"d":"2009-11-12","o":1890,"h":1890,"l":1750,"c":1750,"v":8},{"d":"2009-11-13","o":1890,"h":1890,"l":1610,"c":1610,"v":15},{"d":"2009-11-16","o":1610,"h":1750,"l":1540,"c":1750,"v":5},{"d":"2009-11-17","o":1750,"h":1750,"l":1610,"c":1680,"v":27},{"d":"2009-11-18","o":1680,"h":1680,"l":1540,"c":1610,"v":12},{"d":"2009-11-19","o":1610,"h":1610,"l":1540,"c":1540,"v":6},{"d":"2009-11-20","o":1540,"h":1750,"l":1540,"c":1610,"v":34},{"d":"2009-11-23","o":1750,"h":1750,"l":1540,"c":1680,"v":5},{"d":"2009-11-24","o":1540,"h":2030,"l":1540,"c":1750,"v":122},{"d":"2009-11-25","o":1820,"h":1820,"l":1610,"c":1610,"v":19},{"d":"2009-11-27","o":1610,"h":1750,"l":1610,"c":1750,"v":12},{"d":"2009-11-30","o":1820,"h":1820,"l":1610,"c":1610,"v":25},{"d":"2009-12-01","o":1750,"h":1750,"l":1610,"c":1610,"v":8},{"d":"2009-12-02","o":1680,"h":1680,"l":1610,"c":1610,"v":5},{"d":"2009-12-03","o":1610,"h":1680,"l":1610,"c":1610,"v":19},{"d":"2009-12-04","o":1750,"h":1820,"l":1610,"c":1750,"v":16},{"d":"2009-12-07","o":1750,"h":2520,"l":1750,"c":2100,"v":559},{"d":"2009-12-08","o":2100,"h":2170,"l":1890,"c":2030,"v":118},{"d":"2009-12-09","o":2030,"h":2170,"l":1960,"c":2100,"v":67},{"d":"2009-12-10","o":2100,"h":2170,"l":1890,"c":2030,"v":30},{"d":"2009-12-11","o":2100,"h":2520,"l":1890,"c":2240,"v":157},{"d":"2009-12-14","o":2240,"h":2940,"l":2240,"c":2380,"v":259},{"d":"2009-12-15","o":2380,"h":2520,"l":1890,"c":2100,"v":129},{"d":"2009-12-16","o":1960,"h":1960,"l":1750,"c":1750,"v":89},{"d":"2009-12-17","o":1820,"h":1820,"l":1610,"c":1750,"v":56},{"d":"2009-12-18","o":1750,"h":1960,"l":1610,"c":1680,"v":39},{"d":"2009-12-21","o":1750,"h":1890,"l":1750,"c":1820,"v":9},{"d":"2009-12-22","o":1820,"h":1890,"l":1680,"c":1680,"v":9},{"d":"2009-12-23","o":1750,"h":1890,"l":1610,"c":1610,"v":41},{"d":"2009-12-24","o":1750,"h":1750,"l":1610,"c":1750,"v":7},{"d":"2009-12-28","o":1820,"h":1820,"l":1610,"c":1610,"v":21},{"d":"2009-12-29","o":1610,"h":2030,"l":1610,"c":2030,"v":106},{"d":"2009-12-30","o":1960,"h":2100,"l":1890,"c":2100,"v":32},{"d":"2009-12-31","o":2100,"h":2310,"l":1890,"c":1960,"v":112},{"d":"2010-01-04","o":2030,"h":2030,"l":1890,"c":1960,"v":19},{"d":"2010-01-05","o":1960,"h":1960,"l":1820,"c":1960,"v":27},{"d":"2010-01-06","o":1890,"h":2170,"l":1820,"c":2100,"v":35},{"d":"2010-01-07","o":2100,"h":2100,"l":1750,"c":1960,"v":27},{"d":"2010-01-08","o":2030,"h":2240,"l":1960,"c":2170,"v":59},{"d":"2010-01-11","o":2240,"h":2380,"l":2030,"c":2240,"v":65},{"d":"2010-01-12","o":2240,"h":2310,"l":2030,"c":2240,"v":16},{"d":"2010-01-13","o":1540,"h":1680,"l":1260,"c":1470,"v":497},{"d":"2010-01-14","o":1470,"h":1610,"l":1330,"c":1330,"v":152},{"d":"2010-01-15","o":1330,"h":1400,"l":1190,"c":1330,"v":95},{"d":"2010-01-19","o":1330,"h":1400,"l":1050,"c":1190,"v":69},{"d":"2010-01-20","o":1120,"h":1260,"l":1120,"c":1260,"v":81},{"d":"2010-01-21","o":1050,"h":1330,"l":1050,"c":1120,"v":109},{"d":"2010-01-22","o":1120,"h":1190,"l":1120,"c":1190,"v":40},{"d":"2010-01-25","o":1190,"h":1260,"l":1050,"c":1120,"v":25},{"d":"2010-01-26","o":1120,"h":1260,"l":1050,"c":1050,"v":35},{"d":"2010-01-27","o":1050,"h":1190,"l":1050,"c":1120,"v":24},{"d":"2010-01-28","o":1120,"h":1190,"l":1120,"c":1190,"v":21},{"d":"2010-01-29","o":1190,"h":1190,"l":1050,"c":1120,"v":17},{"d":"2010-02-01","o":1050,"h":1330,"l":1050,"c":1260,"v":30},{"d":"2010-02-02","o":1190,"h":1260,"l":1120,"c":1120,"v":13},{"d":"2010-02-03","o":1120,"h":1190,"l":1050,"c":1120,"v":26},{"d":"2010-02-04","o":1120,"h":1120,"l":910,"c":1120,"v":19},{"d":"2010-02-05","o":1050,"h":1120,"l":1050,"c":1050,"v":9},{"d":"2010-02-08","o":1120,"h":1120,"l":1120,"c":1120,"v":3},{"d":"2010-02-09","o":1190,"h":1400,"l":1190,"c":1400,"v":71},{"d":"2010-02-10","o":1400,"h":1400,"l":1330,"c":1400,"v":27},{"d":"2010-02-11","o":1400,"h":1400,"l":1330,"c":1330,"v":13},{"d":"2010-02-12","o":1330,"h":1330,"l":1330,"c":1330,"v":4},{"d":"2010-02-16","o":1400,"h":1400,"l":1190,"c":1190,"v":1},{"d":"2010-02-17","o":1190,"h":1400,"l":910,"c":1120,"v":13},{"d":"2010-02-18","o":1260,"h":1260,"l":1050,"c":1260,"v":10},{"d":"2010-02-19","o":1260,"h":1260,"l":980,"c":1050,"v":58},{"d":"2010-02-22","o":1050,"h":1330,"l":1050,"c":1190,"v":15},{"d":"2010-02-23","o":1190,"h":1190,"l":1190,"c":1190,"v":2},{"d":"2010-02-24","o":1050,"h":1190,"l":1050,"c":1190,"v":5},{"d":"2010-02-25","o":1120,"h":1260,"l":1120,"c":1260,"v":5},{"d":"2010-02-26","o":1260,"h":1330,"l":1120,"c":1330,"v":2},{"d":"2010-03-01","o":1260,"h":1330,"l":1260,"c":1260,"v":13},{"d":"2010-03-02","o":1260,"h":1330,"l":1260,"c":1260,"v":8},{"d":"2010-03-03","o":1260,"h":1260,"l":1260,"c":1260,"v":5},{"d":"2010-03-04","o":1260,"h":1330,"l":1260,"c":1330,"v":6},{"d":"2010-03-05","o":1400,"h":1400,"l":1260,"c":1330,"v":5},{"d":"2010-03-08","o":1330,"h":1400,"l":1260,"c":1260,"v":8},{"d":"2010-03-09","o":1400,"h":1400,"l":1260,"c":1330,"v":4},{"d":"2010-03-10","o":1190,"h":1330,"l":1190,"c":1330,"v":8},{"d":"2010-03-11","o":1330,"h":1330,"l":1190,"c":1330,"v":4},{"d":"2010-03-12","o":1330,"h":1400,"l":1260,"c":1260,"v":4},{"d":"2010-03-15","o":1260,"h":1400,"l":1260,"c":1400,"v":3},{"d":"2010-03-16","o":1400,"h":1400,"l":1260,"c":1400,"v":3},{"d":"2010-03-17","o":1400,"h":1400,"l":1260,"c":1400,"v":21},{"d":"2010-03-18","o":1260,"h":1400,"l":1260,"c":1400,"v":6},{"d":"2010-03-19","o":1400,"h":1540,"l":1400,"c":1470,"v":14},{"d":"2010-03-22","o":1400,"h":1610,"l":1400,"c":1610,"v":11},{"d":"2010-03-23","o":1540,"h":1610,"l":1260,"c":1540,"v":13},{"d":"2010-03-24","o":1470,"h":1610,"l":1470,"c":1540,"v":4},{"d":"2010-03-25","o":1540,"h":1610,"l":1470,"c":1610,"v":3},{"d":"2010-03-26","o":1610,"h":1610,"l":1400,"c":1610,"v":12},{"d":"2010-03-29","o":1610,"h":1680,"l":1470,"c":1610,"v":16},{"d":"2010-03-30","o":1470,"h":1610,"l":1470,"c":1540,"v":9},{"d":"2010-03-31","o":1540,"h":1540,"l":1540,"c":1540,"v":3},{"d":"2010-04-01","o":1540,"h":1680,"l":1540,"c":1680,"v":13},{"d":"2010-04-05","o":1750,"h":1750,"l":1540,"c":1680,"v":6},{"d":"2010-04-06","o":1610,"h":1680,"l":1610,"c":1610,"v":3},{"d":"2010-04-07","o":1610,"h":1680,"l":1610,"c":1680,"v":2},{"d":"2010-04-08","o":1610,"h":1680,"l":1540,"c":1610,"v":5},{"d":"2010-04-09","o":1610,"h":2030,"l":1610,"c":1960,"v":33},{"d":"2010-04-12","o":1750,"h":1960,"l":1750,"c":1960,"v":6},{"d":"2010-04-13","o":1750,"h":1750,"l":1400,"c":1470,"v":14},{"d":"2010-04-14","o":1470,"h":1610,"l":1400,"c":1610,"v":18},{"d":"2010-04-15","o":1540,"h":1610,"l":1540,"c":1610,"v":4},{"d":"2010-04-16","o":1610,"h":1610,"l":1470,"c":1540,"v":3},{"d":"2010-04-19","o":1750,"h":1750,"l":1470,"c":1610,"v":7},{"d":"2010-04-20","o":1750,"h":1750,"l":1470,"c":1540,"v":14},{"d":"2010-04-21","o":1540,"h":1610,"l":1540,"c":1540,"v":2},{"d":"2010-04-22","o":1540,"h":1540,"l":1400,"c":1470,"v":1},{"d":"2010-04-23","o":1540,"h":1890,"l":1540,"c":1750,"v":31},{"d":"2010-04-26","o":1750,"h":1820,"l":1750,"c":1750,"v":3},{"d":"2010-04-27","o":1750,"h":1750,"l":1610,"c":1610,"v":3},{"d":"2010-04-28","o":2240,"h":2450,"l":2030,"c":2170,"v":128},{"d":"2010-04-29","o":2240,"h":2240,"l":1890,"c":2170,"v":66},{"d":"2010-04-30","o":2240,"h":2240,"l":1890,"c":2170,"v":20},{"d":"2010-05-03","o":2170,"h":2170,"l":2030,"c":2030,"v":6},{"d":"2010-05-04","o":2170,"h":2170,"l":2030,"c":2030,"v":3},{"d":"2010-05-05","o":1960,"h":2100,"l":1960,"c":2100,"v":4},{"d":"2010-05-06","o":2240,"h":2590,"l":1960,"c":2240,"v":51},{"d":"2010-05-07","o":2310,"h":3080,"l":1820,"c":2520,"v":301},{"d":"2010-05-10","o":2520,"h":2520,"l":2310,"c":2520,"v":10},{"d":"2010-05-11","o":2520,"h":2520,"l":2380,"c":2520,"v":14},{"d":"2010-05-12","o":2520,"h":2800,"l":2310,"c":2520,"v":9},{"d":"2010-05-13","o":2800,"h":2800,"l":2380,"c":2730,"v":9},{"d":"2010-05-14","o":2450,"h":2800,"l":2450,"c":2800,"v":7},{"d":"2010-05-17","o":2730,"h":2730,"l":2240,"c":2590,"v":32},{"d":"2010-05-18","o":2590,"h":2590,"l":2450,"c":2450,"v":2},{"d":"2010-05-19","o":2590,"h":2590,"l":2310,"c":2590,"v":1},{"d":"2010-05-20","o":2590,"h":2730,"l":2380,"c":2380,"v":4},{"d":"2010-05-21","o":2380,"h":2380,"l":2170,"c":2310,"v":19},{"d":"2010-05-24","o":2240,"h":2450,"l":2240,"c":2450,"v":6},{"d":"2010-05-25","o":2310,"h":2450,"l":2170,"c":2380,"v":10},{"d":"2010-05-26","o":2310,"h":2380,"l":2240,"c":2240,"v":2},{"d":"2010-05-27","o":2240,"h":2450,"l":2240,"c":2450,"v":5},{"d":"2010-05-28","o":2310,"h":2450,"l":2310,"c":2450,"v":4},{"d":"2010-06-01","o":2590,"h":3500,"l":2590,"c":3150,"v":91},{"d":"2010-06-02","o":3150,"h":3150,"l":2800,"c":3010,"v":12},{"d":"2010-06-03","o":3010,"h":3290,"l":3010,"c":3150,"v":10},{"d":"2010-06-04","o":3150,"h":3150,"l":3010,"c":3150,"v":19},{"d":"2010-06-07","o":3010,"h":3430,"l":3010,"c":3220,"v":15},{"d":"2010-06-08","o":3430,"h":3430,"l":3150,"c":3430,"v":8},{"d":"2010-06-09","o":3430,"h":3430,"l":3010,"c":3080,"v":19},{"d":"2010-06-10","o":3080,"h":3150,"l":3010,"c":3010,"v":3},{"d":"2010-06-11","o":3080,"h":3150,"l":3010,"c":3010,"v":1},{"d":"2010-06-14","o":3010,"h":3150,"l":3010,"c":3010,"v":2},{"d":"2010-06-15","o":3080,"h":3150,"l":2870,"c":3080,"v":10},{"d":"2010-06-16","o":2940,"h":3150,"l":2940,"c":3010,"v":0},{"d":"2010-06-17","o":3150,"h":3150,"l":2870,"c":2940,"v":14},{"d":"2010-06-18","o":3010,"h":3080,"l":2940,"c":3010,"v":6},{"d":"2010-06-21","o":3010,"h":3220,"l":3010,"c":3150,"v":6},{"d":"2010-06-22","o":3220,"h":3220,"l":3010,"c":3010,"v":1},{"d":"2010-06-23","o":3010,"h":3010,"l":3010,"c":3010,"v":0},{"d":"2010-06-24","o":3010,"h":3010,"l":2800,"c":2800,"v":16},{"d":"2010-06-25","o":2940,"h":3010,"l":2520,"c":3010,"v":8},{"d":"2010-06-28","o":2730,"h":3010,"l":2660,"c":2800,"v":4},{"d":"2010-06-29","o":2800,"h":2800,"l":2520,"c":2730,"v":3},{"d":"2010-06-30","o":2520,"h":2730,"l":2520,"c":2660,"v":1},{"d":"2010-07-01","o":2730,"h":2730,"l":2520,"c":2730,"v":4},{"d":"2010-07-02","o":2800,"h":3010,"l":2800,"c":3010,"v":2},{"d":"2010-07-06","o":2800,"h":3010,"l":2660,"c":2730,"v":3},{"d":"2010-07-07","o":2800,"h":2940,"l":2590,"c":2940,"v":3},{"d":"2010-07-08","o":2520,"h":2940,"l":2520,"c":2940,"v":0},{"d":"2010-07-09","o":2940,"h":2940,"l":2660,"c":2940,"v":2},{"d":"2010-07-12","o":2940,"h":2940,"l":2800,"c":2940,"v":3},{"d":"2010-07-13","o":2800,"h":2940,"l":2520,"c":2800,"v":12},{"d":"2010-07-14","o":2800,"h":2800,"l":2660,"c":2800,"v":1},{"d":"2010-07-15","o":2660,"h":2940,"l":2590,"c":2730,"v":7},{"d":"2010-07-16","o":2730,"h":2730,"l":2590,"c":2730,"v":25},{"d":"2010-07-19","o":2730,"h":2730,"l":2450,"c":2660,"v":3},{"d":"2010-07-20","o":2520,"h":2660,"l":2520,"c":2660,"v":2},{"d":"2010-07-21","o":2590,"h":2870,"l":2590,"c":2800,"v":14},{"d":"2010-07-22","o":2590,"h":2800,"l":2590,"c":2730,"v":6},{"d":"2010-07-23","o":2730,"h":2730,"l":2730,"c":2730,"v":3},{"d":"2010-07-26","o":2730,"h":2800,"l":2520,"c":2800,"v":2},{"d":"2010-07-27","o":2520,"h":2800,"l":2520,"c":2800,"v":3},{"d":"2010-07-28","o":2520,"h":2800,"l":2520,"c":2800,"v":2},{"d":"2010-07-29","o":2660,"h":2870,"l":2660,"c":2870,"v":1},{"d":"2010-07-30","o":2800,"h":2800,"l":2660,"c":2800,"v":6},{"d":"2010-08-02","o":2660,"h":2660,"l":2660,"c":2660,"v":1},{"d":"2010-08-03","o":2660,"h":2800,"l":2660,"c":2660,"v":1},{"d":"2010-08-04","o":2800,"h":2870,"l":2660,"c":2870,"v":14},{"d":"2010-08-05","o":2800,"h":2870,"l":2520,"c":2590,"v":8},{"d":"2010-08-06","o":2590,"h":2730,"l":2590,"c":2730,"v":6},{"d":"2010-08-09","o":2590,"h":2800,"l":2520,"c":2660,"v":4},{"d":"2010-08-10","o":2520,"h":2590,"l":2520,"c":2590,"v":3},{"d":"2010-08-11","o":2520,"h":2520,"l":2450,"c":2520,"v":7},{"d":"2010-08-12","o":2520,"h":2520,"l":2450,"c":2450,"v":6},{"d":"2010-08-13","o":2590,"h":2870,"l":2450,"c":2450,"v":16},{"d":"2010-08-16","o":2870,"h":2870,"l":2590,"c":2590,"v":1},{"d":"2010-08-17","o":2800,"h":2870,"l":2590,"c":2800,"v":6},{"d":"2010-08-18","o":2450,"h":2660,"l":2450,"c":2660,"v":1},{"d":"2010-08-19","o":2450,"h":2590,"l":2450,"c":2590,"v":5},{"d":"2010-08-20","o":2660,"h":2660,"l":2660,"c":2660,"v":10},{"d":"2010-08-23","o":2660,"h":2660,"l":2660,"c":2660,"v":4},{"d":"2010-08-24","o":2660,"h":2800,"l":2660,"c":2800,"v":6},{"d":"2010-08-25","o":2800,"h":2870,"l":2730,"c":2870,"v":23},{"d":"2010-08-26","o":2730,"h":2870,"l":2730,"c":2800,"v":2},{"d":"2010-08-27","o":2800,"h":2800,"l":2800,"c":2800,"v":2},{"d":"2010-08-30","o":2450,"h":2800,"l":2450,"c":2800,"v":1},{"d":"2010-08-31","o":2800,"h":2870,"l":2800,"c":2800,"v":3},{"d":"2010-09-01","o":2450,"h":2870,"l":2450,"c":2870,"v":10},{"d":"2010-09-02","o":2800,"h":2870,"l":2800,"c":2800,"v":3},{"d":"2010-09-03","o":2800,"h":2800,"l":2800,"c":2800,"v":4},{"d":"2010-09-07","o":2730,"h":2800,"l":2730,"c":2800,"v":0},{"d":"2010-09-08","o":2870,"h":2870,"l":2800,"c":2800,"v":2},{"d":"2010-09-09","o":2800,"h":2870,"l":2800,"c":2800,"v":1},{"d":"2010-09-10","o":2800,"h":2800,"l":2730,"c":2730,"v":0},{"d":"2010-09-13","o":2730,"h":2870,"l":2730,"c":2870,"v":3},{"d":"2010-09-14","o":2870,"h":2870,"l":2870,"c":2870,"v":2},{"d":"2010-09-15","o":2870,"h":2870,"l":2800,"c":2800,"v":3},{"d":"2010-09-16","o":2870,"h":2870,"l":2450,"c":2800,"v":7},{"d":"2010-09-17","o":2730,"h":2870,"l":2730,"c":2800,"v":3},{"d":"2010-09-20","o":2800,"h":2800,"l":2800,"c":2800,"v":6},{"d":"2010-09-21","o":2800,"h":2800,"l":2800,"c":2800,"v":1},{"d":"2010-09-22","o":2800,"h":2870,"l":2800,"c":2800,"v":16},{"d":"2010-09-23","o":2800,"h":2800,"l":2800,"c":2800,"v":3},{"d":"2010-09-24","o":3010,"h":3010,"l":2800,"c":2800,"v":8},{"d":"2010-09-27","o":2730,"h":2870,"l":2730,"c":2800,"v":3},{"d":"2010-09-28","o":2800,"h":2800,"l":2800,"c":2800,"v":0},{"d":"2010-09-29","o":2800,"h":2870,"l":2730,"c":2870,"v":4},{"d":"2010-09-30","o":2870,"h":2870,"l":2800,"c":2800,"v":4},{"d":"2010-10-01","o":2800,"h":2800,"l":2800,"c":2800,"v":1},{"d":"2010-10-04","o":3010,"h":3010,"l":2730,"c":2800,"v":2},{"d":"2010-10-05","o":2730,"h":3010,"l":2730,"c":2800,"v":4},{"d":"2010-10-06","o":2730,"h":2800,"l":2730,"c":2730,"v":1},{"d":"2010-10-07","o":2730,"h":2800,"l":2730,"c":2800,"v":2},{"d":"2010-10-08","o":2730,"h":2800,"l":2730,"c":2800,"v":3},{"d":"2010-10-11","o":2800,"h":2800,"l":2800,"c":2800,"v":57},{"d":"2010-10-12","o":2800,"h":2800,"l":2800,"c":2800,"v":4},{"d":"2010-10-13","o":2730,"h":2800,"l":2730,"c":2800,"v":0},{"d":"2010-10-14","o":2870,"h":2870,"l":2730,"c":2730,"v":2},{"d":"2010-10-15","o":2730,"h":2800,"l":2730,"c":2800,"v":3},{"d":"2010-10-18","o":2730,"h":2800,"l":2730,"c":2800,"v":0},{"d":"2010-10-19","o":2800,"h":2870,"l":2800,"c":2870,"v":1},{"d":"2010-10-20","o":2800,"h":2870,"l":2800,"c":2870,"v":3},{"d":"2010-10-21","o":2730,"h":2870,"l":2730,"c":2800,"v":1},{"d":"2010-10-22","o":2730,"h":2870,"l":2730,"c":2800,"v":3},{"d":"2010-10-25","o":3010,"h":3010,"l":2730,"c":2870,"v":7},{"d":"2010-10-26","o":2870,"h":2870,"l":2870,"c":2870,"v":11},{"d":"2010-10-27","o":2730,"h":3010,"l":2730,"c":3010,"v":3},{"d":"2010-10-28","o":2730,"h":2940,"l":2660,"c":2940,"v":12},{"d":"2010-10-29","o":2660,"h":3010,"l":2660,"c":2940,"v":23},{"d":"2010-11-01","o":2730,"h":3080,"l":2730,"c":3010,"v":29},{"d":"2010-11-02","o":2940,"h":3010,"l":2800,"c":2870,"v":2},{"d":"2010-11-03","o":2800,"h":3150,"l":2800,"c":2800,"v":19},{"d":"2010-11-04","o":2870,"h":3080,"l":2800,"c":3080,"v":9},{"d":"2010-11-05","o":2800,"h":3080,"l":2800,"c":3080,"v":11},{"d":"2010-11-08","o":3080,"h":3080,"l":2940,"c":3080,"v":7},{"d":"2010-11-09","o":2940,"h":3220,"l":2940,"c":3220,"v":24},{"d":"2010-11-10","o":3220,"h":3220,"l":3220,"c":3220,"v":0},{"d":"2010-11-11","o":3220,"h":3220,"l":2940,"c":3150,"v":7},{"d":"2010-11-12","o":3010,"h":3010,"l":2660,"c":2800,"v":15},{"d":"2010-11-15","o":2800,"h":3500,"l":2730,"c":3080,"v":30},{"d":"2010-11-16","o":3080,"h":3290,"l":2940,"c":2940,"v":3},{"d":"2010-11-17","o":2940,"h":3080,"l":2730,"c":2730,"v":3},{"d":"2010-11-18","o":2800,"h":2800,"l":2730,"c":2800,"v":1},{"d":"2010-11-19","o":2730,"h":3150,"l":2730,"c":2730,"v":1},{"d":"2010-11-22","o":2730,"h":3010,"l":2730,"c":2730,"v":1},{"d":"2010-11-23","o":2660,"h":2800,"l":2660,"c":2800,"v":1},{"d":"2010-11-24","o":2660,"h":2730,"l":2660,"c":2660,"v":6},{"d":"2010-11-26","o":2660,"h":2730,"l":2450,"c":2450,"v":2},{"d":"2010-11-29","o":2800,"h":2800,"l":2380,"c":2800,"v":2},{"d":"2010-11-30","o":2450,"h":2730,"l":2450,"c":2660,"v":4},{"d":"2010-12-01","o":2520,"h":2660,"l":2240,"c":2380,"v":7},{"d":"2010-12-02","o":2380,"h":3150,"l":2380,"c":2800,"v":3},{"d":"2010-12-03","o":2450,"h":2800,"l":2450,"c":2730,"v":3},{"d":"2010-12-06","o":2660,"h":2800,"l":2520,"c":2520,"v":1},{"d":"2010-12-07","o":2520,"h":2940,"l":2520,"c":2940,"v":5},{"d":"2010-12-08","o":2660,"h":2940,"l":2450,"c":2940,"v":5},{"d":"2010-12-09","o":2870,"h":2940,"l":2590,"c":2940,"v":1},{"d":"2010-12-10","o":2940,"h":2940,"l":2730,"c":2800,"v":2},{"d":"2010-12-13","o":2520,"h":2590,"l":2520,"c":2590,"v":0},{"d":"2010-12-14","o":2590,"h":2660,"l":2590,"c":2590,"v":0},{"d":"2010-12-15","o":2590,"h":2590,"l":2590,"c":2590,"v":1},{"d":"2010-12-16","o":2940,"h":2940,"l":2590,"c":2940,"v":2},{"d":"2010-12-17","o":2520,"h":2940,"l":2520,"c":2520,"v":0},{"d":"2010-12-20","o":2520,"h":2870,"l":2520,"c":2870,"v":1},{"d":"2010-12-21","o":2520,"h":2870,"l":2520,"c":2870,"v":7},{"d":"2010-12-22","o":2660,"h":2870,"l":2520,"c":2660,"v":4},{"d":"2010-12-23","o":2870,"h":2870,"l":2730,"c":2800,"v":4},{"d":"2010-12-27","o":2870,"h":2870,"l":2520,"c":2520,"v":2},{"d":"2010-12-28","o":2660,"h":2870,"l":2520,"c":2520,"v":1},{"d":"2010-12-29","o":2520,"h":2660,"l":2520,"c":2660,"v":2},{"d":"2010-12-30","o":2660,"h":2660,"l":2520,"c":2590,"v":3},{"d":"2010-12-31","o":2590,"h":2590,"l":2520,"c":2520,"v":4},{"d":"2011-01-03","o":2520,"h":2730,"l":2520,"c":2660,"v":3},{"d":"2011-01-04","o":2520,"h":2870,"l":2520,"c":2730,"v":2},{"d":"2011-01-05","o":2870,"h":2870,"l":2590,"c":2660,"v":6},{"d":"2011-01-06","o":2660,"h":2660,"l":2660,"c":2660,"v":1},{"d":"2011-01-07","o":2590,"h":2590,"l":2450,"c":2520,"v":11},{"d":"2011-01-10","o":2520,"h":2520,"l":2240,"c":2240,"v":12},{"d":"2011-01-11","o":2240,"h":2240,"l":2170,"c":2170,"v":2},{"d":"2011-01-12","o":1960,"h":2240,"l":1960,"c":2170,"v":9},{"d":"2011-01-13","o":2310,"h":2310,"l":1960,"c":2170,"v":4},{"d":"2011-01-14","o":2100,"h":2240,"l":2100,"c":2100,"v":8},{"d":"2011-01-18","o":1890,"h":1960,"l":1750,"c":1960,"v":12},{"d":"2011-01-19","o":1960,"h":1960,"l":1820,"c":1820,"v":19},{"d":"2011-01-20","o":1750,"h":1820,"l":1680,"c":1820,"v":5},{"d":"2011-01-21","o":1680,"h":1820,"l":1680,"c":1820,"v":2},{"d":"2011-01-24","o":1680,"h":1890,"l":1680,"c":1890,"v":1},{"d":"2011-01-25","o":1890,"h":1890,"l":1820,"c":1820,"v":2},{"d":"2011-01-26","o":1820,"h":1820,"l":1820,"c":1820,"v":1},{"d":"2011-01-27","o":1820,"h":2100,"l":1820,"c":2100,"v":3},{"d":"2011-01-28","o":1890,"h":1890,"l":1750,"c":1750,"v":3},{"d":"2011-01-31","o":2100,"h":2100,"l":1750,"c":2100,"v":3},{"d":"2011-02-01","o":2170,"h":2170,"l":1750,"c":1820,"v":5},{"d":"2011-02-02","o":1750,"h":2100,"l":1750,"c":1820,"v":6},{"d":"2011-02-03","o":1820,"h":1890,"l":1750,"c":1750,"v":6},{"d":"2011-02-04","o":1750,"h":1890,"l":1750,"c":1820,"v":4},{"d":"2011-02-07","o":1890,"h":1890,"l":1820,"c":1820,"v":2},{"d":"2011-02-08","o":1820,"h":1890,"l":1750,"c":1890,"v":2},{"d":"2011-02-09","o":1890,"h":2170,"l":1890,"c":2170,"v":10},{"d":"2011-02-10","o":2170,"h":2170,"l":1890,"c":2030,"v":14},{"d":"2011-02-11","o":1890,"h":2100,"l":1750,"c":1960,"v":4},{"d":"2011-02-14","o":1750,"h":2030,"l":1750,"c":1960,"v":7},{"d":"2011-02-15","o":2030,"h":2030,"l":1960,"c":2030,"v":2},{"d":"2011-02-16","o":2030,"h":2240,"l":2030,"c":2100,"v":20},{"d":"2011-02-17","o":2240,"h":2240,"l":2030,"c":2100,"v":13},{"d":"2011-02-18","o":2100,"h":2380,"l":1890,"c":2100,"v":18},{"d":"2011-02-22","o":2030,"h":2100,"l":2030,"c":2100,"v":4},{"d":"2011-02-23","o":2030,"h":2100,"l":1960,"c":2100,"v":4},{"d":"2011-02-24","o":1960,"h":2100,"l":1960,"c":2100,"v":1},{"d":"2011-02-25","o":2100,"h":2100,"l":2100,"c":2100,"v":0},{"d":"2011-02-28","o":2100,"h":2240,"l":1890,"c":2240,"v":6},{"d":"2011-03-01","o":1890,"h":2170,"l":1890,"c":2170,"v":6},{"d":"2011-03-02","o":1960,"h":2100,"l":1960,"c":1960,"v":2},{"d":"2011-03-03","o":2030,"h":2100,"l":2030,"c":2030,"v":1},{"d":"2011-03-04","o":1960,"h":1960,"l":1890,"c":1960,"v":3},{"d":"2011-03-07","o":2030,"h":2030,"l":1890,"c":1890,"v":1},{"d":"2011-03-08","o":2030,"h":2030,"l":1890,"c":2030,"v":1},{"d":"2011-03-09","o":2030,"h":2030,"l":1750,"c":1750,"v":1},{"d":"2011-03-10","o":2100,"h":2100,"l":1890,"c":1890,"v":5},{"d":"2011-03-11","o":1890,"h":2100,"l":1890,"c":2030,"v":1},{"d":"2011-03-14","o":2030,"h":2100,"l":2030,"c":2030,"v":1},{"d":"2011-03-15","o":1890,"h":2030,"l":1890,"c":1960,"v":4},{"d":"2011-03-16","o":1960,"h":2100,"l":1820,"c":1890,"v":9},{"d":"2011-03-17","o":2030,"h":2030,"l":1890,"c":2030,"v":2},{"d":"2011-03-18","o":2030,"h":2030,"l":2030,"c":2030,"v":1},{"d":"2011-03-21","o":2030,"h":2030,"l":1890,"c":1890,"v":7},{"d":"2011-03-22","o":1890,"h":1890,"l":1890,"c":1890,"v":0},{"d":"2011-03-23","o":1960,"h":1960,"l":1890,"c":1890,"v":2},{"d":"2011-03-24","o":1820,"h":1890,"l":1820,"c":1820,"v":8},{"d":"2011-03-25","o":1820,"h":1820,"l":1750,"c":1750,"v":1},{"d":"2011-03-28","o":1820,"h":2030,"l":1820,"c":1960,"v":2},{"d":"2011-03-29","o":1750,"h":2030,"l":1750,"c":1820,"v":2},{"d":"2011-03-30","o":1820,"h":1960,"l":1820,"c":1820,"v":2},{"d":"2011-03-31","o":1960,"h":1960,"l":1820,"c":1820,"v":1},{"d":"2011-04-01","o":1960,"h":1960,"l":1960,"c":1960,"v":1},{"d":"2011-04-04","o":1960,"h":2030,"l":1820,"c":1820,"v":4},{"d":"2011-04-05","o":1890,"h":1960,"l":1890,"c":1890,"v":2},{"d":"2011-04-06","o":1820,"h":1960,"l":1820,"c":1890,"v":7},{"d":"2011-04-07","o":1820,"h":2030,"l":1820,"c":1820,"v":2},{"d":"2011-04-08","o":1820,"h":1820,"l":1750,"c":1750,"v":3},{"d":"2011-04-11","o":1750,"h":2450,"l":1750,"c":2030,"v":4},{"d":"2011-04-12","o":2030,"h":2030,"l":1750,"c":1750,"v":1},{"d":"2011-04-13","o":1750,"h":1890,"l":1750,"c":1890,"v":1},{"d":"2011-04-14","o":1960,"h":1960,"l":1890,"c":1960,"v":2},{"d":"2011-04-15","o":2450,"h":2450,"l":1890,"c":1890,"v":1},{"d":"2011-04-18","o":1890,"h":1890,"l":1890,"c":1890,"v":0},{"d":"2011-04-19","o":1890,"h":2030,"l":1890,"c":1890,"v":1},{"d":"2011-04-20","o":2030,"h":2030,"l":1890,"c":1890,"v":0},{"d":"2011-04-21","o":1890,"h":1890,"l":1820,"c":1820,"v":6},{"d":"2011-04-25","o":1820,"h":1820,"l":1820,"c":1820,"v":2},{"d":"2011-04-26","o":1820,"h":1820,"l":1820,"c":1820,"v":3},{"d":"2011-04-27","o":1750,"h":1820,"l":1750,"c":1750,"v":5},{"d":"2011-04-28","o":1750,"h":1890,"l":1750,"c":1890,"v":6},{"d":"2011-04-29","o":1890,"h":1890,"l":1750,"c":1750,"v":2},{"d":"2011-05-02","o":1470,"h":1750,"l":840,"c":1750,"v":6},{"d":"2011-05-03","o":1400,"h":1470,"l":1400,"c":1400,"v":2},{"d":"2011-05-04","o":1400,"h":1400,"l":1400,"c":1400,"v":2},{"d":"2011-05-05","o":1540,"h":1680,"l":1540,"c":1540,"v":5},{"d":"2011-05-06","o":1680,"h":1680,"l":1540,"c":1540,"v":4},{"d":"2011-05-09","o":1680,"h":1960,"l":1540,"c":1540,"v":8},{"d":"2011-05-10","o":1540,"h":1540,"l":1470,"c":1470,"v":11},{"d":"2011-05-11","o":1540,"h":1540,"l":1540,"c":1540,"v":0},{"d":"2011-05-12","o":1540,"h":1610,"l":1540,"c":1610,"v":2},{"d":"2011-05-13","o":1470,"h":1470,"l":1470,"c":1470,"v":1},{"d":"2011-05-16","o":1540,"h":1750,"l":1400,"c":1400,"v":2},{"d":"2011-05-17","o":1400,"h":1470,"l":1400,"c":1470,"v":0},{"d":"2011-05-18","o":1470,"h":1470,"l":1470,"c":1470,"v":1},{"d":"2011-05-19","o":1750,"h":1750,"l":1750,"c":1750,"v":0},{"d":"2011-05-20","o":1470,"h":1610,"l":1470,"c":1470,"v":5},{"d":"2011-05-23","o":1610,"h":1820,"l":1610,"c":1750,"v":16},{"d":"2011-05-24","o":1750,"h":1960,"l":1540,"c":1820,"v":9},{"d":"2011-05-25","o":1610,"h":1610,"l":1540,"c":1540,"v":1},{"d":"2011-05-26","o":1610,"h":1680,"l":1540,"c":1680,"v":9},{"d":"2011-05-27","o":1750,"h":1750,"l":1680,"c":1680,"v":4},{"d":"2011-05-31","o":1680,"h":1680,"l":1610,"c":1610,"v":4},{"d":"2011-06-01","o":1540,"h":1750,"l":1540,"c":1750,"v":0},{"d":"2011-06-02","o":1680,"h":1680,"l":1680,"c":1680,"v":0},{"d":"2011-06-03","o":1610,"h":1750,"l":1610,"c":1610,"v":1},{"d":"2011-06-06","o":1750,"h":1750,"l":1610,"c":1750,"v":0},{"d":"2011-06-07","o":1750,"h":1750,"l":1610,"c":1610,"v":0},{"d":"2011-06-08","o":1610,"h":1750,"l":1610,"c":1750,"v":1},{"d":"2011-06-09","o":1750,"h":1750,"l":1750,"c":1750,"v":0},{"d":"2011-06-10","o":1610,"h":1610,"l":1610,"c":1610,"v":0},{"d":"2011-06-13","o":1750,"h":1750,"l":1610,"c":1750,"v":2},{"d":"2011-06-14","o":1540,"h":1750,"l":1540,"c":1540,"v":3},{"d":"2011-06-15","o":1540,"h":1540,"l":1540,"c":1540,"v":3},{"d":"2011-06-16","o":1540,"h":1540,"l":1540,"c":1540,"v":1},{"d":"2011-06-17","o":1540,"h":1540,"l":1540,"c":1540,"v":0},{"d":"2011-06-20","o":1540,"h":1610,"l":1540,"c":1610,"v":7},{"d":"2011-06-21","o":1540,"h":1680,"l":1540,"c":1680,"v":2},{"d":"2011-06-22","o":1540,"h":1680,"l":1540,"c":1680,"v":1},{"d":"2011-06-23","o":1540,"h":1820,"l":1540,"c":1540,"v":1},{"d":"2011-06-24","o":1540,"h":1610,"l":1540,"c":1610,"v":0},{"d":"2011-06-27","o":1680,"h":1680,"l":1610,"c":1610,"v":1},{"d":"2011-06-28","o":1680,"h":1680,"l":1680,"c":1680,"v":0},{"d":"2011-06-29","o":1540,"h":1750,"l":1540,"c":1540,"v":2},{"d":"2011-06-30","o":1540,"h":1610,"l":1540,"c":1610,"v":1},{"d":"2011-07-01","o":1610,"h":1750,"l":1610,"c":1750,"v":1},{"d":"2011-07-05","o":1540,"h":1960,"l":1540,"c":1750,"v":31},{"d":"2011-07-06","o":1680,"h":1820,"l":1680,"c":1750,"v":8},{"d":"2011-07-07","o":1750,"h":1960,"l":1750,"c":1750,"v":9},{"d":"2011-07-08","o":1540,"h":1680,"l":1540,"c":1680,"v":1},{"d":"2011-07-11","o":1610,"h":1820,"l":1610,"c":1820,"v":11},{"d":"2011-07-12","o":1820,"h":1890,"l":1750,"c":1890,"v":13},{"d":"2011-07-13","o":1890,"h":1960,"l":1680,"c":1680,"v":14},{"d":"2011-07-14","o":1680,"h":1750,"l":1680,"c":1750,"v":1},{"d":"2011-07-15","o":1750,"h":1750,"l":1750,"c":1750,"v":3},{"d":"2011-07-18","o":1960,"h":1960,"l":1540,"c":1750,"v":1},{"d":"2011-07-19","o":1540,"h":1960,"l":1540,"c":1750,"v":9},{"d":"2011-07-20","o":1540,"h":1820,"l":1540,"c":1820,"v":4},{"d":"2011-07-21","o":1680,"h":1820,"l":1680,"c":1750,"v":6},{"d":"2011-07-22","o":1540,"h":1610,"l":1540,"c":1610,"v":1},{"d":"2011-07-25","o":1540,"h":1610,"l":1540,"c":1610,"v":0},{"d":"2011-07-26","o":1610,"h":1610,"l":1540,"c":1610,"v":2},{"d":"2011-07-27","o":1540,"h":1610,"l":1470,"c":1470,"v":11},{"d":"2011-07-28","o":1610,"h":1610,"l":1470,"c":1610,"v":8},{"d":"2011-07-29","o":1680,"h":1820,"l":1680,"c":1820,"v":2},{"d":"2011-08-01","o":1540,"h":2030,"l":1540,"c":1610,"v":7},{"d":"2011-08-02","o":1610,"h":1610,"l":1470,"c":1540,"v":7},{"d":"2011-08-03","o":1540,"h":1540,"l":1400,"c":1470,"v":19},{"d":"2011-08-04","o":1400,"h":1540,"l":1400,"c":1470,"v":6},{"d":"2011-08-05","o":1470,"h":1470,"l":1470,"c":1470,"v":6},{"d":"2011-08-08","o":1750,"h":1750,"l":1470,"c":1540,"v":4},{"d":"2011-08-09","o":1400,"h":1470,"l":980,"c":1190,"v":45},{"d":"2011-08-10","o":1050,"h":1190,"l":770,"c":980,"v":12},{"d":"2011-08-11","o":770,"h":1680,"l":770,"c":1260,"v":10},{"d":"2011-08-12","o":1120,"h":1260,"l":1120,"c":1260,"v":1},{"d":"2011-08-15","o":1400,"h":1750,"l":1190,"c":1190,"v":2},{"d":"2011-08-16","o":1190,"h":1190,"l":1190,"c":1190,"v":0},{"d":"2011-08-17","o":1190,"h":1190,"l":1120,"c":1120,"v":2},{"d":"2011-08-18","o":1120,"h":1120,"l":1120,"c":1120,"v":0},{"d":"2011-08-19","o":1120,"h":1260,"l":1120,"c":1260,"v":3},{"d":"2011-08-22","o":1260,"h":1260,"l":1260,"c":1260,"v":1},{"d":"2011-08-23","o":1260,"h":1260,"l":1260,"c":1260,"v":1},{"d":"2011-08-24","o":840,"h":1260,"l":840,"c":1260,"v":1},{"d":"2011-08-25","o":1120,"h":1190,"l":1120,"c":1190,"v":1},{"d":"2011-08-26","o":1190,"h":1190,"l":1190,"c":1190,"v":2},{"d":"2011-08-29","o":1120,"h":1750,"l":1120,"c":1470,"v":5},{"d":"2011-08-30","o":1260,"h":1610,"l":1190,"c":1190,"v":2},{"d":"2011-08-31","o":1260,"h":1680,"l":1260,"c":1260,"v":1},{"d":"2011-09-01","o":1260,"h":1260,"l":1260,"c":1260,"v":2},{"d":"2011-09-02","o":1260,"h":1260,"l":1260,"c":1260,"v":0},{"d":"2011-09-06","o":1260,"h":1260,"l":1260,"c":1260,"v":1},{"d":"2011-09-07","o":1330,"h":1330,"l":1190,"c":1190,"v":1},{"d":"2011-09-08","o":1190,"h":1470,"l":1190,"c":1470,"v":4},{"d":"2011-09-09","o":1260,"h":1260,"l":1260,"c":1260,"v":3},{"d":"2011-09-12","o":1260,"h":1470,"l":1190,"c":1190,"v":3},{"d":"2011-09-13","o":1400,"h":1400,"l":1400,"c":1400,"v":3},{"d":"2011-09-14","o":1400,"h":1400,"l":1330,"c":1330,"v":2},{"d":"2011-09-15","o":1190,"h":1330,"l":1190,"c":1330,"v":26},{"d":"2011-09-16","o":1260,"h":1330,"l":1190,"c":1260,"v":3},{"d":"2011-09-19","o":1190,"h":1260,"l":1190,"c":1260,"v":1},{"d":"2011-09-20","o":1330,"h":1330,"l":1120,"c":1330,"v":12},{"d":"2011-09-21","o":1120,"h":1260,"l":1050,"c":1260,"v":6},{"d":"2011-09-22","o":1190,"h":1190,"l":1120,"c":1190,"v":6},{"d":"2011-09-23","o":1120,"h":1120,"l":1120,"c":1120,"v":0},{"d":"2011-09-26","o":1120,"h":1190,"l":1120,"c":1190,"v":2},{"d":"2011-09-27","o":1190,"h":1190,"l":1050,"c":1050,"v":3},{"d":"2011-09-28","o":1050,"h":1190,"l":1050,"c":1050,"v":9},{"d":"2011-09-29","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2011-09-30","o":700,"h":1330,"l":700,"c":1260,"v":2},{"d":"2011-10-03","o":1050,"h":1050,"l":1050,"c":1050,"v":3},{"d":"2011-10-04","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2011-10-05","o":1050,"h":1120,"l":910,"c":910,"v":12},{"d":"2011-10-06","o":910,"h":980,"l":700,"c":840,"v":20},{"d":"2011-10-07","o":840,"h":910,"l":840,"c":910,"v":3},{"d":"2011-10-10","o":840,"h":840,"l":840,"c":840,"v":0},{"d":"2011-10-11","o":840,"h":980,"l":630,"c":630,"v":27},{"d":"2011-10-12","o":770,"h":910,"l":630,"c":770,"v":25},{"d":"2011-10-13","o":770,"h":770,"l":770,"c":770,"v":0},{"d":"2011-10-14","o":700,"h":770,"l":700,"c":700,"v":6},{"d":"2011-10-17","o":700,"h":770,"l":630,"c":700,"v":12},{"d":"2011-10-18","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2011-10-19","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2011-10-20","o":700,"h":700,"l":630,"c":700,"v":18},{"d":"2011-10-21","o":630,"h":630,"l":630,"c":630,"v":15},{"d":"2011-10-24","o":560,"h":630,"l":560,"c":560,"v":15},{"d":"2011-10-25","o":560,"h":630,"l":560,"c":630,"v":4},{"d":"2011-10-26","o":560,"h":630,"l":560,"c":630,"v":3},{"d":"2011-10-27","o":560,"h":630,"l":560,"c":560,"v":16},{"d":"2011-10-28","o":560,"h":630,"l":560,"c":560,"v":21},{"d":"2011-10-31","o":560,"h":630,"l":560,"c":560,"v":4},{"d":"2011-11-01","o":560,"h":560,"l":560,"c":560,"v":0},{"d":"2011-11-02","o":630,"h":630,"l":490,"c":490,"v":19},{"d":"2011-11-03","o":490,"h":560,"l":490,"c":560,"v":11},{"d":"2011-11-04","o":490,"h":560,"l":490,"c":490,"v":15},{"d":"2011-11-07","o":490,"h":490,"l":490,"c":490,"v":12},{"d":"2011-11-08","o":350,"h":490,"l":350,"c":490,"v":4},{"d":"2011-11-09","o":420,"h":490,"l":420,"c":490,"v":1},{"d":"2011-11-10","o":490,"h":490,"l":420,"c":420,"v":5},{"d":"2011-11-11","o":420,"h":490,"l":420,"c":490,"v":18},{"d":"2011-11-14","o":490,"h":490,"l":420,"c":490,"v":12},{"d":"2011-11-15","o":420,"h":490,"l":420,"c":490,"v":25},{"d":"2011-11-16","o":490,"h":490,"l":490,"c":490,"v":16},{"d":"2011-11-17","o":490,"h":1050,"l":490,"c":980,"v":137},{"d":"2011-11-18","o":1050,"h":1120,"l":490,"c":560,"v":34},{"d":"2011-11-21","o":560,"h":560,"l":490,"c":560,"v":10},{"d":"2011-11-22","o":560,"h":560,"l":490,"c":490,"v":38},{"d":"2011-11-23","o":560,"h":630,"l":490,"c":560,"v":2},{"d":"2011-11-25","o":560,"h":700,"l":560,"c":700,"v":5},{"d":"2011-11-28","o":700,"h":840,"l":700,"c":840,"v":9},{"d":"2011-11-29","o":770,"h":770,"l":700,"c":770,"v":2},{"d":"2011-11-30","o":910,"h":910,"l":770,"c":840,"v":5},{"d":"2011-12-01","o":840,"h":840,"l":560,"c":560,"v":3},{"d":"2011-12-02","o":770,"h":770,"l":630,"c":630,"v":11},{"d":"2011-12-05","o":770,"h":770,"l":630,"c":630,"v":0},{"d":"2011-12-06","o":630,"h":700,"l":630,"c":630,"v":7},{"d":"2011-12-07","o":630,"h":700,"l":630,"c":700,"v":0},{"d":"2011-12-08","o":630,"h":700,"l":630,"c":700,"v":5},{"d":"2011-12-09","o":700,"h":700,"l":630,"c":630,"v":4},{"d":"2011-12-12","o":560,"h":840,"l":560,"c":770,"v":24},{"d":"2011-12-13","o":840,"h":840,"l":770,"c":770,"v":0},{"d":"2011-12-14","o":840,"h":1050,"l":700,"c":1050,"v":12},{"d":"2011-12-15","o":1050,"h":1120,"l":770,"c":1120,"v":41},{"d":"2011-12-16","o":1190,"h":1190,"l":1050,"c":1190,"v":2},{"d":"2011-12-19","o":1050,"h":1050,"l":980,"c":1050,"v":9},{"d":"2011-12-20","o":1050,"h":1120,"l":1050,"c":1050,"v":7},{"d":"2011-12-21","o":1050,"h":1050,"l":840,"c":980,"v":23},{"d":"2011-12-22","o":1050,"h":1050,"l":980,"c":1050,"v":6},{"d":"2011-12-23","o":1050,"h":1050,"l":980,"c":980,"v":11},{"d":"2011-12-27","o":910,"h":1120,"l":910,"c":910,"v":4},{"d":"2011-12-28","o":910,"h":910,"l":770,"c":910,"v":3},{"d":"2011-12-29","o":770,"h":910,"l":770,"c":910,"v":3},{"d":"2011-12-30","o":770,"h":770,"l":770,"c":770,"v":9},{"d":"2012-01-03","o":770,"h":770,"l":770,"c":770,"v":2},{"d":"2012-01-04","o":770,"h":840,"l":770,"c":840,"v":1},{"d":"2012-01-05","o":840,"h":1050,"l":840,"c":980,"v":26},{"d":"2012-01-06","o":910,"h":980,"l":910,"c":980,"v":2},{"d":"2012-01-09","o":910,"h":1050,"l":770,"c":980,"v":3},{"d":"2012-01-10","o":980,"h":980,"l":770,"c":980,"v":3},{"d":"2012-01-11","o":980,"h":1050,"l":980,"c":980,"v":5},{"d":"2012-01-12","o":770,"h":770,"l":770,"c":770,"v":0},{"d":"2012-01-13","o":770,"h":910,"l":770,"c":910,"v":1},{"d":"2012-01-17","o":770,"h":910,"l":770,"c":840,"v":4},{"d":"2012-01-18","o":840,"h":910,"l":770,"c":770,"v":2},{"d":"2012-01-19","o":910,"h":910,"l":770,"c":910,"v":4},{"d":"2012-01-20","o":910,"h":910,"l":910,"c":910,"v":4},{"d":"2012-01-23","o":840,"h":910,"l":840,"c":840,"v":3},{"d":"2012-01-24","o":840,"h":840,"l":840,"c":840,"v":1},{"d":"2012-01-25","o":980,"h":980,"l":980,"c":980,"v":9},{"d":"2012-01-26","o":980,"h":980,"l":980,"c":980,"v":1},{"d":"2012-01-27","o":980,"h":980,"l":980,"c":980,"v":4},{"d":"2012-01-30","o":840,"h":980,"l":840,"c":980,"v":0},{"d":"2012-01-31","o":980,"h":980,"l":980,"c":980,"v":0},{"d":"2012-02-01","o":840,"h":980,"l":840,"c":840,"v":1},{"d":"2012-02-02","o":980,"h":980,"l":840,"c":840,"v":1},{"d":"2012-02-03","o":980,"h":980,"l":840,"c":980,"v":4},{"d":"2012-02-06","o":980,"h":1050,"l":980,"c":1050,"v":3},{"d":"2012-02-07","o":910,"h":1050,"l":910,"c":1050,"v":1},{"d":"2012-02-08","o":1050,"h":1050,"l":910,"c":910,"v":1},{"d":"2012-02-09","o":1050,"h":1050,"l":1050,"c":1050,"v":2},{"d":"2012-02-10","o":1050,"h":1050,"l":980,"c":980,"v":0},{"d":"2012-02-13","o":980,"h":980,"l":980,"c":980,"v":0},{"d":"2012-02-14","o":980,"h":980,"l":980,"c":980,"v":0},{"d":"2012-02-15","o":1050,"h":1120,"l":980,"c":1120,"v":6},{"d":"2012-02-16","o":980,"h":1400,"l":980,"c":1190,"v":7},{"d":"2012-02-17","o":1190,"h":1400,"l":1050,"c":1400,"v":2},{"d":"2012-02-21","o":1050,"h":1750,"l":1050,"c":1260,"v":6},{"d":"2012-02-22","o":1400,"h":1540,"l":1260,"c":1260,"v":3},{"d":"2012-02-23","o":1540,"h":1750,"l":1260,"c":1260,"v":1},{"d":"2012-02-24","o":1540,"h":1540,"l":1260,"c":1540,"v":1},{"d":"2012-02-27","o":1400,"h":1470,"l":1400,"c":1400,"v":3},{"d":"2012-02-28","o":1400,"h":1400,"l":1120,"c":1260,"v":1},{"d":"2012-02-29","o":1260,"h":1400,"l":1260,"c":1260,"v":0},{"d":"2012-03-01","o":1260,"h":1260,"l":1260,"c":1260,"v":0},{"d":"2012-03-02","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2012-03-05","o":1120,"h":1470,"l":1120,"c":1400,"v":3},{"d":"2012-03-06","o":1470,"h":1470,"l":1470,"c":1470,"v":0},{"d":"2012-03-07","o":1120,"h":1470,"l":1120,"c":1470,"v":4},{"d":"2012-03-08","o":1470,"h":1470,"l":1400,"c":1470,"v":2},{"d":"2012-03-09","o":1540,"h":1540,"l":1400,"c":1540,"v":3},{"d":"2012-03-12","o":1400,"h":1750,"l":1400,"c":1400,"v":1},{"d":"2012-03-13","o":1540,"h":1540,"l":1540,"c":1540,"v":1},{"d":"2012-03-14","o":1400,"h":1680,"l":1400,"c":1680,"v":0},{"d":"2012-03-15","o":1680,"h":1680,"l":1050,"c":1680,"v":6},{"d":"2012-03-16","o":1680,"h":1680,"l":1540,"c":1540,"v":2},{"d":"2012-03-19","o":1190,"h":1190,"l":1190,"c":1190,"v":0},{"d":"2012-03-20","o":1190,"h":1680,"l":1190,"c":1680,"v":1},{"d":"2012-03-21","o":1680,"h":1680,"l":1260,"c":1260,"v":2},{"d":"2012-03-22","o":1330,"h":1330,"l":1330,"c":1330,"v":0},{"d":"2012-03-23","o":1330,"h":1330,"l":1330,"c":1330,"v":0},{"d":"2012-03-26","o":1680,"h":1680,"l":1330,"c":1400,"v":2},{"d":"2012-03-27","o":1400,"h":1540,"l":1400,"c":1400,"v":2},{"d":"2012-03-28","o":1610,"h":1610,"l":1610,"c":1610,"v":0},{"d":"2012-03-29","o":1610,"h":1610,"l":1400,"c":1400,"v":1},{"d":"2012-03-30","o":1400,"h":1610,"l":1400,"c":1400,"v":2},{"d":"2012-04-02","o":1610,"h":1610,"l":1400,"c":1400,"v":1},{"d":"2012-04-03","o":1470,"h":1470,"l":1330,"c":1330,"v":6},{"d":"2012-04-04","o":1330,"h":1400,"l":1330,"c":1330,"v":1},{"d":"2012-04-05","o":1260,"h":1260,"l":1260,"c":1260,"v":0},{"d":"2012-04-09","o":1610,"h":1610,"l":1260,"c":1260,"v":4},{"d":"2012-04-10","o":1260,"h":1260,"l":1260,"c":1260,"v":0},{"d":"2012-04-11","o":1260,"h":1260,"l":1260,"c":1260,"v":1},{"d":"2012-04-12","o":1260,"h":1260,"l":1260,"c":1260,"v":0},{"d":"2012-04-13","o":1260,"h":1260,"l":1050,"c":1260,"v":3},{"d":"2012-04-16","o":1540,"h":1540,"l":1540,"c":1540,"v":0},{"d":"2012-04-17","o":910,"h":1540,"l":910,"c":1470,"v":3},{"d":"2012-04-18","o":1610,"h":1610,"l":1610,"c":1610,"v":0},{"d":"2012-04-19","o":980,"h":1470,"l":980,"c":1470,"v":0},{"d":"2012-04-20","o":980,"h":1470,"l":980,"c":1470,"v":2},{"d":"2012-04-23","o":1470,"h":1470,"l":1470,"c":1470,"v":0},{"d":"2012-04-24","o":1540,"h":1610,"l":1540,"c":1540,"v":9},{"d":"2012-04-25","o":1400,"h":1400,"l":1260,"c":1260,"v":2},{"d":"2012-04-26","o":1260,"h":1260,"l":1260,"c":1260,"v":0},{"d":"2012-04-27","o":1050,"h":1470,"l":1050,"c":1470,"v":2},{"d":"2012-04-30","o":1470,"h":1470,"l":1470,"c":1470,"v":0},{"d":"2012-05-01","o":1120,"h":1120,"l":1120,"c":1120,"v":0},{"d":"2012-05-02","o":1470,"h":1470,"l":1470,"c":1470,"v":0},{"d":"2012-05-03","o":1050,"h":1470,"l":1050,"c":1470,"v":0},{"d":"2012-05-04","o":1190,"h":1470,"l":1190,"c":1470,"v":0},{"d":"2012-05-07","o":1470,"h":1470,"l":1470,"c":1470,"v":0},{"d":"2012-05-08","o":1400,"h":1400,"l":1400,"c":1400,"v":1},{"d":"2012-05-09","o":1400,"h":1400,"l":1400,"c":1400,"v":1},{"d":"2012-05-10","o":1190,"h":1400,"l":1190,"c":1190,"v":1},{"d":"2012-05-11","o":1190,"h":1190,"l":1190,"c":1190,"v":0},{"d":"2012-05-14","o":1190,"h":1330,"l":1190,"c":1190,"v":1},{"d":"2012-05-15","o":1400,"h":1400,"l":1260,"c":1400,"v":1},{"d":"2012-05-16","o":1260,"h":1470,"l":1260,"c":1470,"v":9},{"d":"2012-05-17","o":1260,"h":1470,"l":1260,"c":1470,"v":0},{"d":"2012-05-18","o":1260,"h":1470,"l":1260,"c":1470,"v":1},{"d":"2012-05-21","o":1190,"h":1470,"l":1190,"c":1470,"v":2},{"d":"2012-05-22","o":1190,"h":1470,"l":1190,"c":1260,"v":1},{"d":"2012-05-23","o":1260,"h":1260,"l":1260,"c":1260,"v":0},{"d":"2012-05-24","o":1470,"h":1470,"l":1400,"c":1400,"v":1},{"d":"2012-05-25","o":1470,"h":1470,"l":1470,"c":1470,"v":0},{"d":"2012-05-29","o":1470,"h":1470,"l":1260,"c":1260,"v":0},{"d":"2012-05-30","o":1470,"h":1470,"l":1470,"c":1470,"v":0},{"d":"2012-05-31","o":1190,"h":1260,"l":1190,"c":1190,"v":3},{"d":"2012-06-01","o":1190,"h":1190,"l":1190,"c":1190,"v":0},{"d":"2012-06-04","o":1260,"h":1260,"l":1190,"c":1190,"v":0},{"d":"2012-06-05","o":1190,"h":1190,"l":1190,"c":1190,"v":0},{"d":"2012-06-06","o":1190,"h":1190,"l":1120,"c":1120,"v":3},{"d":"2012-06-07","o":1120,"h":1190,"l":1050,"c":1190,"v":3},{"d":"2012-06-08","o":1120,"h":1190,"l":1120,"c":1190,"v":1},{"d":"2012-06-11","o":1190,"h":1190,"l":1120,"c":1120,"v":5},{"d":"2012-06-12","o":1190,"h":1470,"l":1120,"c":1120,"v":1},{"d":"2012-06-13","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2012-06-14","o":1050,"h":1330,"l":1050,"c":1330,"v":1},{"d":"2012-06-15","o":1330,"h":1330,"l":1190,"c":1190,"v":1},{"d":"2012-06-18","o":1400,"h":1400,"l":1190,"c":1330,"v":1},{"d":"2012-06-19","o":1330,"h":1330,"l":1330,"c":1330,"v":3},{"d":"2012-06-20","o":1260,"h":1260,"l":1120,"c":1120,"v":3},{"d":"2012-06-21","o":1120,"h":1330,"l":1120,"c":1120,"v":1},{"d":"2012-06-22","o":1120,"h":1330,"l":1120,"c":1330,"v":0},{"d":"2012-06-25","o":1330,"h":1330,"l":1330,"c":1330,"v":0},{"d":"2012-06-26","o":1330,"h":1330,"l":1330,"c":1330,"v":0},{"d":"2012-06-27","o":1470,"h":1470,"l":1120,"c":1120,"v":0},{"d":"2012-06-28","o":1120,"h":1120,"l":1120,"c":1120,"v":0},{"d":"2012-06-29","o":1120,"h":1330,"l":1120,"c":1330,"v":0},{"d":"2012-07-02","o":1330,"h":1330,"l":1330,"c":1330,"v":0},{"d":"2012-07-03","o":1330,"h":1330,"l":1330,"c":1330,"v":2},{"d":"2012-07-05","o":1120,"h":1120,"l":1120,"c":1120,"v":3},{"d":"2012-07-06","o":1190,"h":1400,"l":1190,"c":1400,"v":0},{"d":"2012-07-09","o":1120,"h":1400,"l":1120,"c":1400,"v":0},{"d":"2012-07-10","o":1120,"h":1120,"l":1120,"c":1120,"v":0},{"d":"2012-07-11","o":1120,"h":1120,"l":1120,"c":1120,"v":1},{"d":"2012-07-12","o":1120,"h":1120,"l":1120,"c":1120,"v":0},{"d":"2012-07-13","o":1120,"h":1400,"l":1120,"c":1120,"v":1},{"d":"2012-07-16","o":1120,"h":1120,"l":1120,"c":1120,"v":0},{"d":"2012-07-17","o":1400,"h":1400,"l":1120,"c":1120,"v":0},{"d":"2012-07-18","o":1120,"h":1120,"l":1120,"c":1120,"v":0},{"d":"2012-07-19","o":1120,"h":1120,"l":1120,"c":1120,"v":0},{"d":"2012-07-20","o":1260,"h":1400,"l":1120,"c":1120,"v":7},{"d":"2012-07-23","o":1120,"h":1400,"l":1120,"c":1120,"v":1},{"d":"2012-07-24","o":1120,"h":1400,"l":1120,"c":1400,"v":2},{"d":"2012-07-25","o":1400,"h":1400,"l":1120,"c":1330,"v":2},{"d":"2012-07-26","o":1260,"h":1260,"l":1120,"c":1190,"v":4},{"d":"2012-07-27","o":1120,"h":1120,"l":980,"c":980,"v":9},{"d":"2012-07-30","o":980,"h":980,"l":980,"c":980,"v":1},{"d":"2012-07-31","o":1330,"h":1330,"l":1330,"c":1330,"v":1},{"d":"2012-08-01","o":1190,"h":1190,"l":1190,"c":1190,"v":0},{"d":"2012-08-02","o":1190,"h":1190,"l":1190,"c":1190,"v":1},{"d":"2012-08-03","o":1050,"h":1260,"l":1050,"c":1050,"v":3},{"d":"2012-08-06","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2012-08-07","o":1050,"h":1050,"l":1050,"c":1050,"v":4},{"d":"2012-08-08","o":1050,"h":1050,"l":1050,"c":1050,"v":3},{"d":"2012-08-09","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2012-08-10","o":910,"h":1260,"l":910,"c":980,"v":1},{"d":"2012-08-13","o":980,"h":980,"l":980,"c":980,"v":0},{"d":"2012-08-14","o":1260,"h":1260,"l":910,"c":910,"v":0},{"d":"2012-08-15","o":910,"h":1260,"l":910,"c":1050,"v":3},{"d":"2012-08-16","o":910,"h":1190,"l":910,"c":910,"v":1},{"d":"2012-08-17","o":1190,"h":1190,"l":910,"c":910,"v":5},{"d":"2012-08-20","o":910,"h":910,"l":910,"c":910,"v":4},{"d":"2012-08-21","o":910,"h":1330,"l":840,"c":1330,"v":4},{"d":"2012-08-22","o":840,"h":1260,"l":770,"c":1260,"v":2},{"d":"2012-08-23","o":910,"h":910,"l":910,"c":910,"v":0},{"d":"2012-08-24","o":910,"h":1260,"l":910,"c":1260,"v":1},{"d":"2012-08-27","o":1260,"h":1260,"l":1260,"c":1260,"v":0},{"d":"2012-08-28","o":1260,"h":1260,"l":840,"c":840,"v":1},{"d":"2012-08-29","o":980,"h":980,"l":840,"c":840,"v":1},{"d":"2012-08-30","o":700,"h":1400,"l":700,"c":1260,"v":13},{"d":"2012-08-31","o":1050,"h":1260,"l":980,"c":1260,"v":2},{"d":"2012-09-04","o":840,"h":980,"l":840,"c":980,"v":0},{"d":"2012-09-05","o":1260,"h":1400,"l":1260,"c":1400,"v":2},{"d":"2012-09-06","o":1120,"h":1120,"l":840,"c":840,"v":29},{"d":"2012-09-07","o":840,"h":910,"l":770,"c":770,"v":15},{"d":"2012-09-10","o":910,"h":910,"l":560,"c":840,"v":10},{"d":"2012-09-11","o":770,"h":770,"l":560,"c":630,"v":29},{"d":"2012-09-12","o":770,"h":840,"l":630,"c":840,"v":9},{"d":"2012-09-13","o":840,"h":840,"l":840,"c":840,"v":0},{"d":"2012-09-14","o":840,"h":840,"l":840,"c":840,"v":1},{"d":"2012-09-17","o":910,"h":910,"l":910,"c":910,"v":1},{"d":"2012-09-18","o":910,"h":980,"l":910,"c":980,"v":23},{"d":"2012-09-19","o":910,"h":1050,"l":910,"c":1050,"v":12},{"d":"2012-09-20","o":1190,"h":1190,"l":1050,"c":1120,"v":1},{"d":"2012-09-21","o":1050,"h":1330,"l":1050,"c":1330,"v":1},{"d":"2012-09-24","o":1050,"h":1260,"l":1050,"c":1260,"v":9},{"d":"2012-09-25","o":1190,"h":1190,"l":1190,"c":1190,"v":5},{"d":"2012-09-26","o":1050,"h":1190,"l":910,"c":1190,"v":6},{"d":"2012-09-27","o":1190,"h":1190,"l":1190,"c":1190,"v":0},{"d":"2012-09-28","o":1190,"h":1190,"l":1190,"c":1190,"v":1},{"d":"2012-10-01","o":1260,"h":1540,"l":1260,"c":1540,"v":6},{"d":"2012-10-02","o":1540,"h":1540,"l":1330,"c":1330,"v":13},{"d":"2012-10-03","o":1470,"h":1470,"l":1470,"c":1470,"v":0},{"d":"2012-10-04","o":1190,"h":1190,"l":1190,"c":1190,"v":0},{"d":"2012-10-05","o":1470,"h":1470,"l":1120,"c":1260,"v":9},{"d":"2012-10-08","o":1330,"h":1330,"l":1330,"c":1330,"v":0},{"d":"2012-10-09","o":1330,"h":1470,"l":1330,"c":1470,"v":2},{"d":"2012-10-10","o":1120,"h":1400,"l":1120,"c":1400,"v":2},{"d":"2012-10-11","o":1330,"h":1470,"l":1120,"c":1400,"v":3},{"d":"2012-10-12","o":1470,"h":1470,"l":1330,"c":1470,"v":1},{"d":"2012-10-15","o":1120,"h":1400,"l":1120,"c":1400,"v":2},{"d":"2012-10-16","o":1330,"h":1400,"l":1330,"c":1330,"v":5},{"d":"2012-10-17","o":1470,"h":1470,"l":1260,"c":1260,"v":4},{"d":"2012-10-18","o":1330,"h":1330,"l":1330,"c":1330,"v":1},{"d":"2012-10-19","o":1330,"h":1470,"l":1330,"c":1470,"v":2},{"d":"2012-10-22","o":1120,"h":1400,"l":1120,"c":1190,"v":3},{"d":"2012-10-23","o":1400,"h":1400,"l":1190,"c":1400,"v":1},{"d":"2012-10-24","o":1190,"h":1400,"l":1190,"c":1400,"v":1},{"d":"2012-10-25","o":1400,"h":1400,"l":1330,"c":1330,"v":2},{"d":"2012-10-26","o":1400,"h":1400,"l":1260,"c":1260,"v":1},{"d":"2012-10-31","o":1260,"h":1260,"l":1260,"c":1260,"v":0},{"d":"2012-11-01","o":1400,"h":1400,"l":1400,"c":1400,"v":1},{"d":"2012-11-02","o":1400,"h":1400,"l":1260,"c":1260,"v":1},{"d":"2012-11-05","o":1260,"h":1400,"l":1260,"c":1260,"v":2},{"d":"2012-11-06","o":1400,"h":1400,"l":1190,"c":1260,"v":10},{"d":"2012-11-07","o":1190,"h":1260,"l":1050,"c":1120,"v":12},{"d":"2012-11-08","o":1120,"h":1120,"l":980,"c":980,"v":3},{"d":"2012-11-09","o":1050,"h":1400,"l":1050,"c":1190,"v":4},{"d":"2012-11-12","o":1400,"h":1400,"l":1190,"c":1190,"v":0},{"d":"2012-11-13","o":1190,"h":1400,"l":1190,"c":1400,"v":2},{"d":"2012-11-14","o":1400,"h":1400,"l":1260,"c":1260,"v":6},{"d":"2012-11-15","o":1260,"h":1330,"l":1260,"c":1260,"v":5},{"d":"2012-11-16","o":1190,"h":1260,"l":1190,"c":1260,"v":1},{"d":"2012-11-19","o":1050,"h":1330,"l":1050,"c":1330,"v":8},{"d":"2012-11-20","o":1260,"h":1330,"l":1260,"c":1330,"v":0},{"d":"2012-11-21","o":1260,"h":1330,"l":1260,"c":1330,"v":1},{"d":"2012-11-23","o":1330,"h":1330,"l":1330,"c":1330,"v":0},{"d":"2012-11-26","o":1330,"h":1330,"l":1260,"c":1330,"v":4},{"d":"2012-11-27","o":1260,"h":1260,"l":1260,"c":1260,"v":0},{"d":"2012-11-28","o":1400,"h":1400,"l":1260,"c":1260,"v":1},{"d":"2012-11-29","o":1400,"h":1400,"l":1260,"c":1260,"v":7},{"d":"2012-11-30","o":1260,"h":1400,"l":1260,"c":1330,"v":1},{"d":"2012-12-03","o":1400,"h":1400,"l":1120,"c":1330,"v":4},{"d":"2012-12-04","o":1260,"h":1260,"l":1260,"c":1260,"v":11},{"d":"2012-12-05","o":1330,"h":1330,"l":1260,"c":1260,"v":2},{"d":"2012-12-06","o":1190,"h":1260,"l":1190,"c":1260,"v":1},{"d":"2012-12-07","o":1260,"h":1260,"l":1260,"c":1260,"v":1},{"d":"2012-12-10","o":1260,"h":1260,"l":1260,"c":1260,"v":2},{"d":"2012-12-11","o":1260,"h":1400,"l":1260,"c":1330,"v":8},{"d":"2012-12-12","o":1400,"h":1400,"l":1400,"c":1400,"v":7},{"d":"2012-12-13","o":1400,"h":1400,"l":1400,"c":1400,"v":6},{"d":"2012-12-14","o":1400,"h":1400,"l":1330,"c":1330,"v":5},{"d":"2012-12-17","o":1260,"h":1330,"l":1260,"c":1330,"v":21},{"d":"2012-12-18","o":1260,"h":1330,"l":1260,"c":1330,"v":1},{"d":"2012-12-19","o":1260,"h":1260,"l":1260,"c":1260,"v":0},{"d":"2012-12-20","o":1260,"h":1260,"l":1260,"c":1260,"v":2},{"d":"2012-12-21","o":1260,"h":1260,"l":1260,"c":1260,"v":0},{"d":"2012-12-24","o":1260,"h":1260,"l":1260,"c":1260,"v":1},{"d":"2012-12-26","o":1260,"h":1260,"l":1260,"c":1260,"v":0},{"d":"2012-12-27","o":1260,"h":1260,"l":1260,"c":1260,"v":1},{"d":"2012-12-28","o":1260,"h":1260,"l":1260,"c":1260,"v":0},{"d":"2012-12-31","o":1260,"h":1330,"l":1260,"c":1260,"v":3},{"d":"2013-01-02","o":1260,"h":1260,"l":1260,"c":1260,"v":17},{"d":"2013-01-03","o":1190,"h":1190,"l":1190,"c":1190,"v":0},{"d":"2013-01-04","o":1260,"h":1260,"l":840,"c":1120,"v":30},{"d":"2013-01-07","o":1050,"h":1050,"l":980,"c":1050,"v":3},{"d":"2013-01-08","o":980,"h":1050,"l":980,"c":1050,"v":3},{"d":"2013-01-09","o":1050,"h":1050,"l":910,"c":910,"v":9},{"d":"2013-01-10","o":910,"h":910,"l":910,"c":910,"v":0},{"d":"2013-01-11","o":910,"h":910,"l":910,"c":910,"v":0},{"d":"2013-01-14","o":910,"h":910,"l":910,"c":910,"v":10},{"d":"2013-01-15","o":980,"h":1050,"l":980,"c":1050,"v":10},{"d":"2013-01-16","o":980,"h":980,"l":980,"c":980,"v":0},{"d":"2013-01-17","o":980,"h":980,"l":980,"c":980,"v":4},{"d":"2013-01-18","o":980,"h":980,"l":980,"c":980,"v":14},{"d":"2013-01-22","o":1050,"h":1050,"l":980,"c":980,"v":2},{"d":"2013-01-23","o":980,"h":980,"l":980,"c":980,"v":0},{"d":"2013-01-24","o":980,"h":1120,"l":980,"c":1120,"v":0},{"d":"2013-01-25","o":980,"h":980,"l":980,"c":980,"v":0},{"d":"2013-01-28","o":980,"h":980,"l":980,"c":980,"v":0},{"d":"2013-01-29","o":980,"h":980,"l":980,"c":980,"v":0},{"d":"2013-01-30","o":980,"h":980,"l":980,"c":980,"v":0},{"d":"2013-01-31","o":980,"h":980,"l":980,"c":980,"v":3},{"d":"2013-02-01","o":980,"h":980,"l":980,"c":980,"v":1},{"d":"2013-02-04","o":980,"h":1190,"l":980,"c":1190,"v":1},{"d":"2013-02-05","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-02-06","o":1050,"h":1260,"l":1050,"c":1050,"v":2},{"d":"2013-02-07","o":1050,"h":1120,"l":1050,"c":1120,"v":2},{"d":"2013-02-08","o":1120,"h":1120,"l":910,"c":1050,"v":17},{"d":"2013-02-11","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-02-12","o":980,"h":1050,"l":980,"c":980,"v":2},{"d":"2013-02-13","o":980,"h":980,"l":980,"c":980,"v":0},{"d":"2013-02-14","o":1050,"h":1050,"l":1050,"c":1050,"v":1},{"d":"2013-02-15","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-02-19","o":980,"h":980,"l":980,"c":980,"v":0},{"d":"2013-02-20","o":980,"h":1050,"l":980,"c":1050,"v":0},{"d":"2013-02-21","o":1050,"h":1050,"l":980,"c":980,"v":2},{"d":"2013-02-22","o":980,"h":980,"l":980,"c":980,"v":0},{"d":"2013-02-25","o":1050,"h":1050,"l":980,"c":1050,"v":3},{"d":"2013-02-26","o":980,"h":980,"l":980,"c":980,"v":1},{"d":"2013-02-27","o":980,"h":1050,"l":910,"c":1050,"v":3},{"d":"2013-02-28","o":910,"h":980,"l":840,"c":840,"v":19},{"d":"2013-03-01","o":840,"h":910,"l":840,"c":910,"v":5},{"d":"2013-03-04","o":910,"h":910,"l":770,"c":770,"v":8},{"d":"2013-03-05","o":770,"h":910,"l":770,"c":770,"v":2},{"d":"2013-03-06","o":910,"h":910,"l":910,"c":910,"v":0},{"d":"2013-03-07","o":910,"h":910,"l":910,"c":910,"v":1},{"d":"2013-03-08","o":910,"h":910,"l":910,"c":910,"v":1},{"d":"2013-03-11","o":910,"h":910,"l":910,"c":910,"v":0},{"d":"2013-03-12","o":910,"h":910,"l":910,"c":910,"v":2},{"d":"2013-03-13","o":910,"h":910,"l":840,"c":840,"v":3},{"d":"2013-03-14","o":840,"h":840,"l":840,"c":840,"v":0},{"d":"2013-03-15","o":840,"h":910,"l":840,"c":910,"v":7},{"d":"2013-03-18","o":840,"h":910,"l":840,"c":840,"v":1},{"d":"2013-03-19","o":840,"h":910,"l":840,"c":910,"v":2},{"d":"2013-03-20","o":910,"h":910,"l":770,"c":770,"v":1},{"d":"2013-03-21","o":840,"h":840,"l":840,"c":840,"v":1},{"d":"2013-03-22","o":840,"h":840,"l":840,"c":840,"v":1},{"d":"2013-03-25","o":840,"h":840,"l":840,"c":840,"v":0},{"d":"2013-03-26","o":840,"h":840,"l":840,"c":840,"v":0},{"d":"2013-03-27","o":840,"h":840,"l":770,"c":770,"v":5},{"d":"2013-03-28","o":770,"h":770,"l":770,"c":770,"v":2},{"d":"2013-04-01","o":910,"h":910,"l":770,"c":840,"v":4},{"d":"2013-04-02","o":840,"h":980,"l":840,"c":840,"v":3},{"d":"2013-04-03","o":840,"h":980,"l":770,"c":770,"v":13},{"d":"2013-04-04","o":770,"h":840,"l":770,"c":770,"v":4},{"d":"2013-04-05","o":770,"h":770,"l":700,"c":700,"v":20},{"d":"2013-04-08","o":700,"h":770,"l":700,"c":700,"v":6},{"d":"2013-04-09","o":770,"h":770,"l":770,"c":770,"v":5},{"d":"2013-04-10","o":770,"h":770,"l":770,"c":770,"v":5},{"d":"2013-04-11","o":770,"h":770,"l":770,"c":770,"v":4},{"d":"2013-04-12","o":840,"h":910,"l":770,"c":770,"v":10},{"d":"2013-04-15","o":840,"h":840,"l":840,"c":840,"v":1},{"d":"2013-04-16","o":840,"h":910,"l":840,"c":910,"v":6},{"d":"2013-04-17","o":910,"h":1050,"l":910,"c":1050,"v":19},{"d":"2013-04-18","o":1050,"h":1190,"l":1050,"c":1120,"v":13},{"d":"2013-04-19","o":1120,"h":1190,"l":1120,"c":1190,"v":3},{"d":"2013-04-22","o":1260,"h":1330,"l":1260,"c":1260,"v":5},{"d":"2013-04-23","o":1260,"h":1330,"l":1260,"c":1260,"v":12},{"d":"2013-04-24","o":1260,"h":1260,"l":910,"c":910,"v":18},{"d":"2013-04-25","o":980,"h":980,"l":910,"c":980,"v":1},{"d":"2013-04-26","o":1190,"h":1190,"l":910,"c":910,"v":0},{"d":"2013-04-29","o":910,"h":1190,"l":910,"c":1190,"v":3},{"d":"2013-04-30","o":1050,"h":1120,"l":1050,"c":1120,"v":0},{"d":"2013-05-01","o":1120,"h":1120,"l":1120,"c":1120,"v":0},{"d":"2013-05-02","o":1050,"h":1330,"l":1050,"c":1330,"v":10},{"d":"2013-05-03","o":1050,"h":1260,"l":1050,"c":1260,"v":18},{"d":"2013-05-06","o":1260,"h":1260,"l":1050,"c":1050,"v":1},{"d":"2013-05-07","o":1050,"h":1260,"l":1050,"c":1050,"v":1},{"d":"2013-05-08","o":1050,"h":1120,"l":1050,"c":1120,"v":0},{"d":"2013-05-09","o":1120,"h":1260,"l":1120,"c":1260,"v":1},{"d":"2013-05-10","o":1190,"h":1260,"l":1190,"c":1260,"v":8},{"d":"2013-05-13","o":1120,"h":1330,"l":1120,"c":1330,"v":2},{"d":"2013-05-14","o":1120,"h":1120,"l":1120,"c":1120,"v":0},{"d":"2013-05-15","o":1120,"h":1330,"l":1120,"c":1260,"v":1},{"d":"2013-05-16","o":1120,"h":1260,"l":1120,"c":1260,"v":1},{"d":"2013-05-17","o":1330,"h":1330,"l":1120,"c":1120,"v":11},{"d":"2013-05-20","o":1050,"h":1120,"l":1050,"c":1050,"v":1},{"d":"2013-05-21","o":1120,"h":1260,"l":1120,"c":1120,"v":6},{"d":"2013-05-22","o":1120,"h":1120,"l":1120,"c":1120,"v":0},{"d":"2013-05-23","o":1120,"h":1190,"l":1120,"c":1190,"v":3},{"d":"2013-05-24","o":1190,"h":1190,"l":1120,"c":1120,"v":5},{"d":"2013-05-28","o":1120,"h":1120,"l":1120,"c":1120,"v":3},{"d":"2013-05-29","o":1120,"h":1260,"l":1120,"c":1190,"v":6},{"d":"2013-05-30","o":1120,"h":1120,"l":1120,"c":1120,"v":0},{"d":"2013-05-31","o":1120,"h":1120,"l":1120,"c":1120,"v":1},{"d":"2013-06-03","o":1120,"h":1120,"l":1120,"c":1120,"v":2},{"d":"2013-06-04","o":1120,"h":1120,"l":1050,"c":1120,"v":15},{"d":"2013-06-05","o":1120,"h":1260,"l":1120,"c":1260,"v":9},{"d":"2013-06-06","o":1260,"h":1400,"l":1190,"c":1330,"v":21},{"d":"2013-06-07","o":1330,"h":1330,"l":1330,"c":1330,"v":2},{"d":"2013-06-10","o":1330,"h":1330,"l":1190,"c":1190,"v":5},{"d":"2013-06-11","o":1190,"h":1190,"l":1190,"c":1190,"v":6},{"d":"2013-06-12","o":1190,"h":1190,"l":1190,"c":1190,"v":0},{"d":"2013-06-13","o":1260,"h":1260,"l":1260,"c":1260,"v":1},{"d":"2013-06-14","o":1260,"h":1260,"l":1260,"c":1260,"v":0},{"d":"2013-06-17","o":1400,"h":1470,"l":1190,"c":1190,"v":13},{"d":"2013-06-18","o":1190,"h":1190,"l":1190,"c":1190,"v":1},{"d":"2013-06-19","o":1400,"h":1400,"l":1190,"c":1400,"v":1},{"d":"2013-06-20","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2013-06-21","o":1190,"h":1190,"l":1190,"c":1190,"v":0},{"d":"2013-06-24","o":1260,"h":1260,"l":1120,"c":1120,"v":10},{"d":"2013-06-25","o":1120,"h":1120,"l":1120,"c":1120,"v":1},{"d":"2013-06-26","o":1120,"h":1120,"l":1120,"c":1120,"v":6},{"d":"2013-06-27","o":1120,"h":1120,"l":1050,"c":1120,"v":60},{"d":"2013-06-28","o":1260,"h":1330,"l":1260,"c":1260,"v":6},{"d":"2013-07-01","o":1050,"h":1260,"l":1050,"c":1120,"v":18},{"d":"2013-07-02","o":1190,"h":1260,"l":1190,"c":1260,"v":8},{"d":"2013-07-03","o":1400,"h":1400,"l":1190,"c":1190,"v":5},{"d":"2013-07-05","o":1190,"h":1190,"l":1120,"c":1190,"v":0},{"d":"2013-07-08","o":1190,"h":1190,"l":1190,"c":1190,"v":1},{"d":"2013-07-09","o":1120,"h":1190,"l":1120,"c":1120,"v":2},{"d":"2013-07-10","o":1120,"h":1330,"l":1120,"c":1260,"v":19},{"d":"2013-07-11","o":1400,"h":1680,"l":1260,"c":1610,"v":61},{"d":"2013-07-12","o":1820,"h":3080,"l":1820,"c":2380,"v":133},{"d":"2013-07-15","o":2660,"h":3220,"l":2660,"c":2800,"v":126},{"d":"2013-07-16","o":2870,"h":3080,"l":2310,"c":2730,"v":17},{"d":"2013-07-17","o":2870,"h":2940,"l":2800,"c":2940,"v":18},{"d":"2013-07-18","o":2940,"h":3990,"l":2800,"c":3150,"v":61},{"d":"2013-07-19","o":3220,"h":3500,"l":2450,"c":3080,"v":26},{"d":"2013-07-22","o":3150,"h":3500,"l":3150,"c":3360,"v":13},{"d":"2013-07-23","o":3360,"h":3850,"l":3360,"c":3780,"v":40},{"d":"2013-07-24","o":3850,"h":4970,"l":3570,"c":4970,"v":33},{"d":"2013-07-25","o":4970,"h":4970,"l":4130,"c":4550,"v":28},{"d":"2013-07-26","o":4690,"h":4690,"l":4340,"c":4550,"v":21},{"d":"2013-07-29","o":4550,"h":4550,"l":4060,"c":4200,"v":10},{"d":"2013-07-30","o":4060,"h":4200,"l":3850,"c":4060,"v":37},{"d":"2013-07-31","o":3850,"h":3920,"l":3360,"c":3570,"v":34},{"d":"2013-08-01","o":3780,"h":4200,"l":3010,"c":4200,"v":29},{"d":"2013-08-02","o":4200,"h":4340,"l":4200,"c":4270,"v":16},{"d":"2013-08-05","o":4270,"h":4620,"l":4270,"c":4620,"v":7},{"d":"2013-08-06","o":4270,"h":4690,"l":4270,"c":4690,"v":40},{"d":"2013-08-07","o":4270,"h":4480,"l":3570,"c":4200,"v":29},{"d":"2013-08-08","o":4550,"h":4550,"l":3570,"c":4060,"v":26},{"d":"2013-08-09","o":3850,"h":3990,"l":3850,"c":3850,"v":3},{"d":"2013-08-12","o":3640,"h":3920,"l":3570,"c":3850,"v":10},{"d":"2013-08-13","o":3570,"h":3780,"l":3570,"c":3780,"v":5},{"d":"2013-08-14","o":3850,"h":4340,"l":3640,"c":4270,"v":8},{"d":"2013-08-15","o":4270,"h":4270,"l":3640,"c":3780,"v":5},{"d":"2013-08-16","o":4130,"h":4130,"l":3850,"c":3990,"v":4},{"d":"2013-08-19","o":3990,"h":3990,"l":3640,"c":3710,"v":2},{"d":"2013-08-20","o":3920,"h":3920,"l":3640,"c":3780,"v":2},{"d":"2013-08-21","o":3710,"h":3850,"l":3640,"c":3850,"v":3},{"d":"2013-08-22","o":3710,"h":3850,"l":3710,"c":3850,"v":1},{"d":"2013-08-23","o":3780,"h":3850,"l":3430,"c":3850,"v":13},{"d":"2013-08-26","o":3850,"h":3850,"l":3430,"c":3850,"v":2},{"d":"2013-08-27","o":3780,"h":3780,"l":3430,"c":3780,"v":1},{"d":"2013-08-28","o":3360,"h":3780,"l":3220,"c":3360,"v":11},{"d":"2013-08-29","o":3360,"h":3500,"l":3150,"c":3500,"v":16},{"d":"2013-08-30","o":3430,"h":3500,"l":3220,"c":3430,"v":3},{"d":"2013-09-03","o":3430,"h":3430,"l":3150,"c":3220,"v":7},{"d":"2013-09-04","o":3150,"h":3290,"l":2800,"c":3220,"v":26},{"d":"2013-09-05","o":2940,"h":3360,"l":2520,"c":3360,"v":5},{"d":"2013-09-06","o":3360,"h":3500,"l":3220,"c":3360,"v":3},{"d":"2013-09-09","o":3220,"h":3500,"l":3220,"c":3500,"v":1},{"d":"2013-09-10","o":3220,"h":3500,"l":3080,"c":3430,"v":3},{"d":"2013-09-11","o":3290,"h":3850,"l":3290,"c":3850,"v":5},{"d":"2013-09-12","o":3850,"h":3850,"l":3850,"c":3850,"v":2},{"d":"2013-09-13","o":3640,"h":3850,"l":3640,"c":3850,"v":1},{"d":"2013-09-16","o":3850,"h":3850,"l":3290,"c":3290,"v":1},{"d":"2013-09-17","o":3710,"h":3850,"l":3710,"c":3850,"v":0},{"d":"2013-09-18","o":3220,"h":3850,"l":3220,"c":3850,"v":1},{"d":"2013-09-19","o":3220,"h":4200,"l":3150,"c":4200,"v":17},{"d":"2013-09-20","o":4200,"h":4200,"l":3780,"c":3780,"v":11},{"d":"2013-09-23","o":4130,"h":4130,"l":3780,"c":3850,"v":14},{"d":"2013-09-24","o":3920,"h":3920,"l":3780,"c":3850,"v":4},{"d":"2013-09-25","o":3850,"h":3850,"l":3710,"c":3710,"v":4},{"d":"2013-09-26","o":3360,"h":3850,"l":3360,"c":3780,"v":3},{"d":"2013-09-27","o":3500,"h":3640,"l":3360,"c":3500,"v":6},{"d":"2013-09-30","o":3500,"h":3640,"l":3500,"c":3570,"v":9},{"d":"2013-10-01","o":3570,"h":3640,"l":3500,"c":3640,"v":6},{"d":"2013-10-02","o":3500,"h":3500,"l":3360,"c":3500,"v":1},{"d":"2013-10-03","o":3430,"h":3500,"l":3290,"c":3500,"v":1},{"d":"2013-10-04","o":3290,"h":3570,"l":3290,"c":3570,"v":4},{"d":"2013-10-07","o":3500,"h":3570,"l":3430,"c":3570,"v":4},{"d":"2013-10-08","o":3570,"h":3570,"l":3570,"c":3570,"v":0},{"d":"2013-10-09","o":2940,"h":3570,"l":2590,"c":3500,"v":6},{"d":"2013-10-10","o":3290,"h":3570,"l":3150,"c":3570,"v":2},{"d":"2013-10-11","o":3500,"h":3570,"l":3220,"c":3220,"v":3},{"d":"2013-10-14","o":3150,"h":3570,"l":3150,"c":3570,"v":1},{"d":"2013-10-15","o":3430,"h":3570,"l":3150,"c":3500,"v":1},{"d":"2013-10-16","o":3150,"h":3500,"l":3150,"c":3500,"v":3},{"d":"2013-10-17","o":3500,"h":3500,"l":3360,"c":3500,"v":7},{"d":"2013-10-18","o":3500,"h":3570,"l":3500,"c":3500,"v":11},{"d":"2013-10-21","o":3850,"h":3850,"l":3360,"c":3500,"v":12},{"d":"2013-10-22","o":3430,"h":3850,"l":2940,"c":3570,"v":23},{"d":"2013-10-23","o":3500,"h":3500,"l":3150,"c":3430,"v":7},{"d":"2013-10-24","o":3220,"h":3780,"l":3220,"c":3570,"v":12},{"d":"2013-10-25","o":3430,"h":3570,"l":3220,"c":3430,"v":3},{"d":"2013-10-28","o":3290,"h":3500,"l":3010,"c":3500,"v":19},{"d":"2013-10-29","o":3220,"h":3500,"l":3150,"c":3290,"v":19},{"d":"2013-10-30","o":3220,"h":3360,"l":3220,"c":3220,"v":1},{"d":"2013-10-31","o":3220,"h":3500,"l":3220,"c":3500,"v":3},{"d":"2013-11-01","o":3500,"h":3500,"l":3220,"c":3500,"v":1},{"d":"2013-11-04","o":3500,"h":3500,"l":3290,"c":3500,"v":2},{"d":"2013-11-05","o":3290,"h":3500,"l":3290,"c":3500,"v":1},{"d":"2013-11-06","o":3430,"h":3850,"l":3430,"c":3850,"v":3},{"d":"2013-11-07","o":3710,"h":3780,"l":3430,"c":3780,"v":7},{"d":"2013-11-08","o":3430,"h":4130,"l":3430,"c":3850,"v":22},{"d":"2013-11-11","o":3920,"h":4130,"l":3710,"c":3850,"v":16},{"d":"2013-11-12","o":3920,"h":3920,"l":3640,"c":3920,"v":7},{"d":"2013-11-13","o":3780,"h":4060,"l":3570,"c":4060,"v":2},{"d":"2013-11-14","o":3640,"h":4060,"l":3640,"c":3920,"v":33},{"d":"2013-11-15","o":3850,"h":3920,"l":3640,"c":3920,"v":7},{"d":"2013-11-18","o":3710,"h":3780,"l":3290,"c":3640,"v":20},{"d":"2013-11-19","o":3570,"h":3640,"l":3360,"c":3570,"v":3},{"d":"2013-11-20","o":3640,"h":3640,"l":3360,"c":3640,"v":0},{"d":"2013-11-21","o":3570,"h":3920,"l":3570,"c":3710,"v":4},{"d":"2013-11-22","o":3780,"h":3780,"l":3570,"c":3780,"v":2},{"d":"2013-11-25","o":3640,"h":3780,"l":3640,"c":3780,"v":10},{"d":"2013-11-26","o":3640,"h":3780,"l":3640,"c":3780,"v":5},{"d":"2013-11-27","o":3710,"h":3920,"l":3640,"c":3920,"v":5},{"d":"2013-11-29","o":3920,"h":4130,"l":3710,"c":4130,"v":5},{"d":"2013-12-02","o":3920,"h":3920,"l":3780,"c":3850,"v":7},{"d":"2013-12-03","o":3850,"h":3990,"l":3780,"c":3780,"v":6},{"d":"2013-12-04","o":3780,"h":3850,"l":3780,"c":3850,"v":3},{"d":"2013-12-05","o":3780,"h":3920,"l":3780,"c":3850,"v":9},{"d":"2013-12-06","o":3780,"h":3850,"l":3640,"c":3850,"v":4},{"d":"2013-12-09","o":3850,"h":3850,"l":3710,"c":3780,"v":3},{"d":"2013-12-10","o":3290,"h":3710,"l":3290,"c":3360,"v":7},{"d":"2013-12-11","o":3360,"h":3360,"l":2940,"c":3360,"v":5},{"d":"2013-12-12","o":3150,"h":3360,"l":3150,"c":3360,"v":2},{"d":"2013-12-13","o":3220,"h":3360,"l":2940,"c":3150,"v":12},{"d":"2013-12-16","o":3010,"h":3150,"l":2240,"c":2870,"v":135},{"d":"2013-12-17","o":2800,"h":2940,"l":2800,"c":2940,"v":6},{"d":"2013-12-18","o":2940,"h":2940,"l":2520,"c":2660,"v":21},{"d":"2013-12-19","o":2590,"h":2800,"l":2380,"c":2380,"v":49},{"d":"2013-12-20","o":2380,"h":2450,"l":2240,"c":2380,"v":36},{"d":"2013-12-23","o":2380,"h":2450,"l":2170,"c":2450,"v":26},{"d":"2013-12-24","o":2380,"h":2450,"l":2310,"c":2380,"v":16},{"d":"2013-12-26","o":2310,"h":2870,"l":2310,"c":2800,"v":21},{"d":"2013-12-27","o":2800,"h":2800,"l":2660,"c":2730,"v":13},{"d":"2013-12-30","o":2660,"h":2730,"l":2450,"c":2660,"v":15},{"d":"2013-12-31","o":2380,"h":3710,"l":2380,"c":3500,"v":46},{"d":"2014-01-02","o":3500,"h":4200,"l":3150,"c":3920,"v":25},{"d":"2014-01-03","o":3920,"h":4130,"l":3710,"c":3850,"v":16},{"d":"2014-01-06","o":3850,"h":3850,"l":3640,"c":3640,"v":7},{"d":"2014-01-07","o":3710,"h":3850,"l":3640,"c":3850,"v":13},{"d":"2014-01-08","o":3710,"h":3850,"l":3710,"c":3850,"v":7},{"d":"2014-01-09","o":3780,"h":3780,"l":3710,"c":3710,"v":13},{"d":"2014-01-10","o":3780,"h":4970,"l":3710,"c":4340,"v":35},{"d":"2014-01-13","o":4480,"h":4550,"l":4130,"c":4410,"v":20},{"d":"2014-01-14","o":4410,"h":4410,"l":3780,"c":4200,"v":26},{"d":"2014-01-15","o":3990,"h":4130,"l":3780,"c":3920,"v":20},{"d":"2014-01-16","o":3850,"h":4130,"l":3780,"c":3780,"v":18},{"d":"2014-01-17","o":3780,"h":5180,"l":3710,"c":4550,"v":99},{"d":"2014-01-21","o":4620,"h":4620,"l":4200,"c":4200,"v":14},{"d":"2014-01-22","o":4550,"h":4550,"l":4130,"c":4480,"v":19},{"d":"2014-01-23","o":4410,"h":4480,"l":4200,"c":4340,"v":27},{"d":"2014-01-24","o":4200,"h":4340,"l":4130,"c":4270,"v":16},{"d":"2014-01-27","o":4340,"h":4340,"l":4130,"c":4270,"v":9},{"d":"2014-01-28","o":4060,"h":4270,"l":4060,"c":4270,"v":18},{"d":"2014-01-29","o":4200,"h":4270,"l":3990,"c":4130,"v":7},{"d":"2014-01-30","o":4130,"h":4410,"l":3990,"c":4410,"v":5},{"d":"2014-01-31","o":4410,"h":4620,"l":3990,"c":4620,"v":13},{"d":"2014-02-03","o":4550,"h":4620,"l":4060,"c":4060,"v":8},{"d":"2014-02-04","o":3850,"h":4270,"l":3850,"c":4060,"v":12},{"d":"2014-02-05","o":3920,"h":4200,"l":3920,"c":3990,"v":8},{"d":"2014-02-06","o":4060,"h":4130,"l":3780,"c":4060,"v":4},{"d":"2014-02-07","o":4060,"h":4200,"l":3850,"c":4200,"v":8},{"d":"2014-02-10","o":4130,"h":4410,"l":3850,"c":4060,"v":12},{"d":"2014-02-11","o":4130,"h":4200,"l":3850,"c":4130,"v":12},{"d":"2014-02-12","o":4130,"h":4130,"l":4060,"c":4130,"v":7},{"d":"2014-02-13","o":4130,"h":4130,"l":4060,"c":4060,"v":20},{"d":"2014-02-14","o":4200,"h":4480,"l":3990,"c":4060,"v":33},{"d":"2014-02-18","o":4060,"h":4060,"l":3990,"c":4060,"v":6},{"d":"2014-02-19","o":4060,"h":4130,"l":3990,"c":4130,"v":6},{"d":"2014-02-20","o":3990,"h":4130,"l":3990,"c":4130,"v":1},{"d":"2014-02-21","o":4130,"h":4130,"l":3990,"c":3990,"v":9},{"d":"2014-02-24","o":3920,"h":4060,"l":3920,"c":3990,"v":5},{"d":"2014-02-25","o":3920,"h":4060,"l":3640,"c":3850,"v":161},{"d":"2014-02-26","o":3850,"h":4060,"l":3850,"c":4060,"v":27},{"d":"2014-02-27","o":4060,"h":4130,"l":3780,"c":3780,"v":23},{"d":"2014-02-28","o":3710,"h":3990,"l":3640,"c":3920,"v":22},{"d":"2014-03-03","o":3920,"h":3990,"l":3710,"c":3780,"v":9},{"d":"2014-03-04","o":3780,"h":3850,"l":3640,"c":3780,"v":6},{"d":"2014-03-05","o":3640,"h":4060,"l":3570,"c":4060,"v":29},{"d":"2014-03-06","o":4060,"h":4060,"l":3850,"c":3920,"v":12},{"d":"2014-03-07","o":3920,"h":3990,"l":3710,"c":3990,"v":5},{"d":"2014-03-10","o":4060,"h":4060,"l":3920,"c":4060,"v":9},{"d":"2014-03-11","o":4060,"h":4200,"l":3570,"c":3850,"v":56},{"d":"2014-03-12","o":3570,"h":3850,"l":3570,"c":3710,"v":28},{"d":"2014-03-13","o":3710,"h":4060,"l":3570,"c":3990,"v":6},{"d":"2014-03-14","o":4060,"h":4060,"l":3850,"c":4060,"v":7},{"d":"2014-03-17","o":3990,"h":4060,"l":3920,"c":3990,"v":15},{"d":"2014-03-18","o":4060,"h":4060,"l":3990,"c":4060,"v":4},{"d":"2014-03-19","o":4060,"h":4060,"l":3920,"c":3990,"v":11},{"d":"2014-03-20","o":3990,"h":4340,"l":3990,"c":4340,"v":71},{"d":"2014-03-21","o":4130,"h":4270,"l":3920,"c":3920,"v":25},{"d":"2014-03-24","o":4200,"h":4200,"l":4060,"c":4060,"v":10},{"d":"2014-03-25","o":3920,"h":4130,"l":3920,"c":4060,"v":8},{"d":"2014-03-26","o":4060,"h":4060,"l":3990,"c":4060,"v":3},{"d":"2014-03-27","o":3990,"h":4060,"l":3990,"c":4060,"v":3},{"d":"2014-03-28","o":3990,"h":4060,"l":3990,"c":4060,"v":4},{"d":"2014-03-31","o":3990,"h":4060,"l":3990,"c":4060,"v":2},{"d":"2014-04-01","o":3990,"h":4060,"l":3990,"c":4060,"v":4},{"d":"2014-04-02","o":4060,"h":4060,"l":3920,"c":4060,"v":3},{"d":"2014-04-03","o":3920,"h":4060,"l":3920,"c":4060,"v":2},{"d":"2014-04-04","o":3990,"h":3990,"l":3850,"c":3850,"v":2},{"d":"2014-04-07","o":3850,"h":4060,"l":3500,"c":3920,"v":9},{"d":"2014-04-08","o":3850,"h":4060,"l":3850,"c":4060,"v":6},{"d":"2014-04-09","o":3990,"h":4060,"l":3780,"c":4060,"v":3},{"d":"2014-04-10","o":4060,"h":4060,"l":3780,"c":3990,"v":6},{"d":"2014-04-11","o":4060,"h":4060,"l":3850,"c":3990,"v":23},{"d":"2014-04-14","o":3990,"h":4060,"l":3850,"c":3990,"v":14},{"d":"2014-04-15","o":3850,"h":4060,"l":3360,"c":3850,"v":13},{"d":"2014-04-16","o":3570,"h":3850,"l":3570,"c":3850,"v":4},{"d":"2014-04-17","o":3850,"h":4130,"l":3780,"c":4130,"v":4},{"d":"2014-04-21","o":4060,"h":4060,"l":3850,"c":4060,"v":3},{"d":"2014-04-22","o":3850,"h":4130,"l":3850,"c":4060,"v":11},{"d":"2014-04-23","o":4060,"h":4060,"l":3850,"c":4060,"v":3},{"d":"2014-04-24","o":4060,"h":4060,"l":3850,"c":3920,"v":9},{"d":"2014-04-25","o":3920,"h":3920,"l":3850,"c":3920,"v":3},{"d":"2014-04-28","o":4060,"h":4060,"l":3780,"c":3990,"v":12},{"d":"2014-04-29","o":3990,"h":3990,"l":3710,"c":3780,"v":3},{"d":"2014-04-30","o":3990,"h":3990,"l":3920,"c":3920,"v":1},{"d":"2014-05-01","o":3780,"h":3920,"l":3780,"c":3850,"v":4},{"d":"2014-05-02","o":4060,"h":4060,"l":3780,"c":3780,"v":1},{"d":"2014-05-05","o":3850,"h":4060,"l":3710,"c":4060,"v":7},{"d":"2014-05-06","o":3920,"h":3920,"l":3710,"c":3920,"v":3},{"d":"2014-05-07","o":4060,"h":4130,"l":3710,"c":3920,"v":22},{"d":"2014-05-08","o":3920,"h":4060,"l":3920,"c":3990,"v":2},{"d":"2014-05-09","o":3990,"h":3990,"l":3710,"c":3920,"v":3},{"d":"2014-05-12","o":3710,"h":3850,"l":3710,"c":3850,"v":1},{"d":"2014-05-13","o":3570,"h":3780,"l":3570,"c":3780,"v":1},{"d":"2014-05-14","o":3640,"h":3710,"l":3640,"c":3710,"v":3},{"d":"2014-05-15","o":3640,"h":3640,"l":3640,"c":3640,"v":0},{"d":"2014-05-16","o":3500,"h":3570,"l":2940,"c":3570,"v":5},{"d":"2014-05-19","o":3570,"h":3570,"l":3430,"c":3500,"v":6},{"d":"2014-05-20","o":2940,"h":3500,"l":2660,"c":3150,"v":12},{"d":"2014-05-21","o":2450,"h":3150,"l":2450,"c":3080,"v":8},{"d":"2014-05-22","o":2870,"h":3500,"l":2800,"c":3360,"v":3},{"d":"2014-05-23","o":3290,"h":3500,"l":3010,"c":3150,"v":3},{"d":"2014-05-27","o":3010,"h":3150,"l":2800,"c":3150,"v":3},{"d":"2014-05-28","o":3010,"h":3010,"l":2800,"c":2940,"v":2},{"d":"2014-05-29","o":2800,"h":3010,"l":2800,"c":3010,"v":2},{"d":"2014-05-30","o":2800,"h":2800,"l":2450,"c":2660,"v":23},{"d":"2014-06-02","o":2660,"h":3150,"l":2660,"c":3150,"v":4},{"d":"2014-06-03","o":3150,"h":3150,"l":3150,"c":3150,"v":0},{"d":"2014-06-04","o":2800,"h":3150,"l":2730,"c":3150,"v":5},{"d":"2014-06-05","o":3150,"h":3150,"l":3080,"c":3150,"v":3},{"d":"2014-06-06","o":3150,"h":3150,"l":2940,"c":3150,"v":6},{"d":"2014-06-09","o":3150,"h":3150,"l":2800,"c":3150,"v":9},{"d":"2014-06-10","o":2870,"h":3150,"l":2730,"c":3150,"v":2},{"d":"2014-06-11","o":2940,"h":3150,"l":2870,"c":3150,"v":1},{"d":"2014-06-12","o":2940,"h":3150,"l":2940,"c":3150,"v":1},{"d":"2014-06-13","o":2940,"h":3150,"l":2940,"c":3080,"v":4},{"d":"2014-06-16","o":2730,"h":3150,"l":2730,"c":3080,"v":7},{"d":"2014-06-17","o":2730,"h":3500,"l":2730,"c":3500,"v":28},{"d":"2014-06-18","o":3290,"h":3430,"l":3220,"c":3430,"v":2},{"d":"2014-06-19","o":2870,"h":3430,"l":2870,"c":3430,"v":1},{"d":"2014-06-20","o":3360,"h":3360,"l":3010,"c":3360,"v":0},{"d":"2014-06-23","o":3010,"h":3360,"l":3010,"c":3360,"v":3},{"d":"2014-06-24","o":3360,"h":3360,"l":3080,"c":3360,"v":1},{"d":"2014-06-25","o":3360,"h":3360,"l":3010,"c":3360,"v":3},{"d":"2014-06-26","o":3360,"h":3360,"l":3080,"c":3360,"v":1},{"d":"2014-06-27","o":3150,"h":3360,"l":3010,"c":3360,"v":5},{"d":"2014-06-30","o":3290,"h":3290,"l":3010,"c":3080,"v":33},{"d":"2014-07-01","o":3080,"h":3150,"l":2870,"c":3150,"v":26},{"d":"2014-07-02","o":2870,"h":3010,"l":2730,"c":2940,"v":17},{"d":"2014-07-03","o":2940,"h":3080,"l":2800,"c":3010,"v":6},{"d":"2014-07-07","o":2870,"h":3010,"l":2660,"c":2800,"v":12},{"d":"2014-07-08","o":2800,"h":2800,"l":2520,"c":2800,"v":10},{"d":"2014-07-09","o":2730,"h":2940,"l":2520,"c":2940,"v":16},{"d":"2014-07-10","o":2800,"h":2940,"l":2450,"c":2870,"v":21},{"d":"2014-07-11","o":2520,"h":2800,"l":2520,"c":2660,"v":0},{"d":"2014-07-14","o":2590,"h":2730,"l":2450,"c":2730,"v":14},{"d":"2014-07-15","o":2450,"h":2660,"l":2380,"c":2660,"v":17},{"d":"2014-07-16","o":2590,"h":2660,"l":2590,"c":2660,"v":8},{"d":"2014-07-17","o":2590,"h":2660,"l":2310,"c":2590,"v":6},{"d":"2014-07-18","o":2450,"h":2660,"l":2450,"c":2660,"v":10},{"d":"2014-07-21","o":2660,"h":2660,"l":2310,"c":2520,"v":6},{"d":"2014-07-22","o":2520,"h":2520,"l":2310,"c":2450,"v":4},{"d":"2014-07-23","o":2450,"h":2520,"l":2100,"c":2380,"v":19},{"d":"2014-07-24","o":2380,"h":2380,"l":2170,"c":2380,"v":2},{"d":"2014-07-25","o":2240,"h":2380,"l":2100,"c":2380,"v":4},{"d":"2014-07-28","o":2240,"h":2380,"l":2170,"c":2380,"v":9},{"d":"2014-07-29","o":2170,"h":2310,"l":1890,"c":2310,"v":11},{"d":"2014-07-30","o":2030,"h":2380,"l":2030,"c":2310,"v":32},{"d":"2014-07-31","o":2310,"h":2380,"l":2100,"c":2380,"v":24},{"d":"2014-08-01","o":2310,"h":2310,"l":2100,"c":2170,"v":11},{"d":"2014-08-04","o":2100,"h":2310,"l":1960,"c":2310,"v":26},{"d":"2014-08-05","o":2030,"h":2310,"l":1960,"c":2310,"v":19},{"d":"2014-08-06","o":2310,"h":2310,"l":2310,"c":2310,"v":0},{"d":"2014-08-07","o":2030,"h":2310,"l":1960,"c":2100,"v":19},{"d":"2014-08-08","o":2030,"h":2170,"l":2030,"c":2100,"v":5},{"d":"2014-08-11","o":1960,"h":2100,"l":1890,"c":2100,"v":15},{"d":"2014-08-12","o":1960,"h":2030,"l":1890,"c":1890,"v":14},{"d":"2014-08-13","o":1890,"h":2100,"l":1680,"c":2100,"v":17},{"d":"2014-08-14","o":1750,"h":2100,"l":1750,"c":2100,"v":9},{"d":"2014-08-15","o":1960,"h":2030,"l":1820,"c":2030,"v":16},{"d":"2014-08-18","o":1960,"h":2100,"l":1750,"c":1960,"v":30},{"d":"2014-08-19","o":1820,"h":2100,"l":1750,"c":1960,"v":9},{"d":"2014-08-20","o":1750,"h":1960,"l":1750,"c":1820,"v":8},{"d":"2014-08-21","o":1820,"h":2030,"l":1750,"c":1960,"v":23},{"d":"2014-08-22","o":2030,"h":2030,"l":1820,"c":1890,"v":10},{"d":"2014-08-25","o":1820,"h":2100,"l":1820,"c":2100,"v":3},{"d":"2014-08-26","o":2100,"h":2100,"l":1960,"c":2100,"v":4},{"d":"2014-08-27","o":1960,"h":2170,"l":1960,"c":2100,"v":61},{"d":"2014-08-28","o":2100,"h":2170,"l":2030,"c":2170,"v":31},{"d":"2014-08-29","o":2030,"h":2170,"l":2030,"c":2170,"v":2},{"d":"2014-09-02","o":2030,"h":2100,"l":1750,"c":1960,"v":11},{"d":"2014-09-03","o":1750,"h":2170,"l":1750,"c":2170,"v":13},{"d":"2014-09-04","o":1960,"h":2170,"l":1960,"c":2170,"v":46},{"d":"2014-09-05","o":2100,"h":2100,"l":1820,"c":1960,"v":20},{"d":"2014-09-08","o":1960,"h":1960,"l":1820,"c":1960,"v":3},{"d":"2014-09-09","o":1820,"h":2030,"l":1820,"c":2030,"v":10},{"d":"2014-09-10","o":1890,"h":2100,"l":1890,"c":2100,"v":35},{"d":"2014-09-11","o":2100,"h":2100,"l":2030,"c":2100,"v":13},{"d":"2014-09-12","o":2100,"h":2100,"l":1960,"c":2030,"v":32},{"d":"2014-09-15","o":2100,"h":2100,"l":2030,"c":2030,"v":2},{"d":"2014-09-16","o":1960,"h":1960,"l":1890,"c":1960,"v":8},{"d":"2014-09-17","o":2030,"h":2030,"l":1890,"c":1960,"v":6},{"d":"2014-09-18","o":1890,"h":2100,"l":1890,"c":1960,"v":7},{"d":"2014-09-19","o":1960,"h":1960,"l":1680,"c":1820,"v":28},{"d":"2014-09-22","o":1820,"h":1820,"l":1540,"c":1680,"v":59},{"d":"2014-09-23","o":1540,"h":1680,"l":1540,"c":1680,"v":3},{"d":"2014-09-24","o":1750,"h":1750,"l":1610,"c":1750,"v":165},{"d":"2014-09-25","o":1750,"h":1750,"l":1680,"c":1680,"v":9},{"d":"2014-09-26","o":1680,"h":1680,"l":1680,"c":1680,"v":0},{"d":"2014-09-29","o":1610,"h":1610,"l":1540,"c":1540,"v":3},{"d":"2014-09-30","o":1400,"h":1610,"l":1400,"c":1540,"v":15},{"d":"2014-10-01","o":1400,"h":1610,"l":1400,"c":1610,"v":3},{"d":"2014-10-02","o":1400,"h":1540,"l":1400,"c":1540,"v":3},{"d":"2014-10-03","o":1470,"h":1680,"l":1400,"c":1540,"v":27},{"d":"2014-10-06","o":1470,"h":1470,"l":1190,"c":1330,"v":10},{"d":"2014-10-07","o":1330,"h":1330,"l":1260,"c":1330,"v":9},{"d":"2014-10-08","o":1260,"h":1330,"l":1190,"c":1260,"v":7},{"d":"2014-10-09","o":1260,"h":1260,"l":910,"c":1190,"v":50},{"d":"2014-10-10","o":1190,"h":1190,"l":1050,"c":1050,"v":7},{"d":"2014-10-13","o":1050,"h":1190,"l":840,"c":980,"v":57},{"d":"2014-10-14","o":910,"h":1120,"l":490,"c":1120,"v":259},{"d":"2014-10-15","o":1120,"h":1260,"l":1120,"c":1120,"v":10},{"d":"2014-10-16","o":1120,"h":1190,"l":1050,"c":1190,"v":9},{"d":"2014-10-17","o":1120,"h":1400,"l":1120,"c":1260,"v":13},{"d":"2014-10-20","o":1260,"h":1260,"l":1190,"c":1190,"v":7},{"d":"2014-10-21","o":1260,"h":1330,"l":1260,"c":1330,"v":2},{"d":"2014-10-22","o":1120,"h":1470,"l":1050,"c":1330,"v":72},{"d":"2014-10-23","o":1120,"h":1330,"l":1120,"c":1260,"v":21},{"d":"2014-10-24","o":1260,"h":1330,"l":1050,"c":1190,"v":21},{"d":"2014-10-27","o":1190,"h":1260,"l":1050,"c":1260,"v":30},{"d":"2014-10-28","o":1260,"h":1260,"l":1190,"c":1260,"v":5},{"d":"2014-10-29","o":1050,"h":1260,"l":1050,"c":1260,"v":3},{"d":"2014-10-30","o":1260,"h":1330,"l":1050,"c":1330,"v":2},{"d":"2014-10-31","o":1330,"h":1330,"l":1260,"c":1330,"v":14},{"d":"2014-11-03","o":1260,"h":1260,"l":1120,"c":1260,"v":4},{"d":"2014-11-04","o":1190,"h":1260,"l":1120,"c":1260,"v":4},{"d":"2014-11-05","o":1120,"h":1260,"l":1120,"c":1190,"v":2},{"d":"2014-11-06","o":1260,"h":1260,"l":1050,"c":1120,"v":14},{"d":"2014-11-07","o":1050,"h":1260,"l":1050,"c":1260,"v":27},{"d":"2014-11-10","o":1190,"h":1260,"l":1190,"c":1260,"v":10},{"d":"2014-11-11","o":1260,"h":1260,"l":1260,"c":1260,"v":5},{"d":"2014-11-12","o":1260,"h":1260,"l":1260,"c":1260,"v":4},{"d":"2014-11-13","o":1260,"h":1260,"l":1190,"c":1260,"v":5},{"d":"2014-11-14","o":1190,"h":1260,"l":1190,"c":1260,"v":2},{"d":"2014-11-17","o":1190,"h":1190,"l":1120,"c":1190,"v":34},{"d":"2014-11-18","o":1120,"h":1190,"l":1120,"c":1120,"v":15},{"d":"2014-11-19","o":1120,"h":1120,"l":1120,"c":1120,"v":3},{"d":"2014-11-20","o":1050,"h":1050,"l":910,"c":1050,"v":9},{"d":"2014-11-21","o":1050,"h":1050,"l":910,"c":1050,"v":40},{"d":"2014-11-24","o":840,"h":1050,"l":840,"c":1050,"v":9},{"d":"2014-11-25","o":910,"h":1120,"l":910,"c":1120,"v":7},{"d":"2014-11-26","o":1050,"h":1120,"l":1050,"c":1120,"v":34},{"d":"2014-11-28","o":1120,"h":1120,"l":1050,"c":1120,"v":2},{"d":"2014-12-01","o":1120,"h":1190,"l":1050,"c":1050,"v":5},{"d":"2014-12-02","o":980,"h":1050,"l":980,"c":980,"v":7},{"d":"2014-12-03","o":1050,"h":1120,"l":910,"c":1120,"v":16},{"d":"2014-12-04","o":1120,"h":1120,"l":1050,"c":1120,"v":4},{"d":"2014-12-05","o":1470,"h":1470,"l":980,"c":1120,"v":14},{"d":"2014-12-08","o":1190,"h":1470,"l":1190,"c":1260,"v":16},{"d":"2014-12-09","o":1330,"h":1330,"l":980,"c":1260,"v":5},{"d":"2014-12-10","o":1260,"h":1890,"l":1260,"c":1540,"v":8},{"d":"2014-12-11","o":1540,"h":1750,"l":1260,"c":1330,"v":105},{"d":"2014-12-12","o":1330,"h":1330,"l":910,"c":1050,"v":38},{"d":"2014-12-15","o":1050,"h":1120,"l":980,"c":1050,"v":4},{"d":"2014-12-16","o":1050,"h":1050,"l":840,"c":1050,"v":25},{"d":"2014-12-17","o":980,"h":1050,"l":980,"c":1050,"v":42},{"d":"2014-12-18","o":1120,"h":1120,"l":910,"c":1120,"v":5},{"d":"2014-12-19","o":1050,"h":1400,"l":1050,"c":1400,"v":19},{"d":"2014-12-22","o":1260,"h":1400,"l":1190,"c":1260,"v":3},{"d":"2014-12-23","o":1260,"h":1260,"l":1190,"c":1190,"v":6},{"d":"2014-12-24","o":1190,"h":1260,"l":1120,"c":1120,"v":2},{"d":"2014-12-26","o":1190,"h":1610,"l":1120,"c":1120,"v":10},{"d":"2014-12-29","o":1120,"h":1470,"l":1120,"c":1330,"v":24},{"d":"2014-12-30","o":1190,"h":1400,"l":1190,"c":1330,"v":15},{"d":"2014-12-31","o":1400,"h":1610,"l":1400,"c":1470,"v":42},{"d":"2015-01-02","o":1470,"h":1610,"l":1190,"c":1330,"v":46},{"d":"2015-01-05","o":1190,"h":1540,"l":1190,"c":1400,"v":7},{"d":"2015-01-06","o":1400,"h":1540,"l":1120,"c":1330,"v":22},{"d":"2015-01-07","o":1330,"h":1330,"l":1330,"c":1330,"v":1},{"d":"2015-01-08","o":1330,"h":1400,"l":1260,"c":1400,"v":20},{"d":"2015-01-09","o":1470,"h":1470,"l":1260,"c":1330,"v":15},{"d":"2015-01-12","o":1400,"h":1400,"l":1330,"c":1330,"v":17},{"d":"2015-01-13","o":1330,"h":1400,"l":1330,"c":1330,"v":8},{"d":"2015-01-14","o":1330,"h":1540,"l":1330,"c":1470,"v":25},{"d":"2015-01-15","o":1470,"h":1610,"l":1400,"c":1610,"v":36},{"d":"2015-01-16","o":1540,"h":1750,"l":1400,"c":1680,"v":64},{"d":"2015-01-20","o":1680,"h":1750,"l":1330,"c":1330,"v":51},{"d":"2015-01-21","o":1470,"h":1470,"l":1330,"c":1330,"v":114},{"d":"2015-01-22","o":1330,"h":1400,"l":1120,"c":1260,"v":50},{"d":"2015-01-23","o":1680,"h":1680,"l":1400,"c":1470,"v":15},{"d":"2015-01-26","o":1680,"h":1680,"l":1120,"c":1540,"v":13},{"d":"2015-01-27","o":1540,"h":1540,"l":1260,"c":1330,"v":148},{"d":"2015-01-28","o":1330,"h":1330,"l":1260,"c":1330,"v":16},{"d":"2015-01-29","o":1330,"h":1330,"l":1260,"c":1330,"v":12},{"d":"2015-01-30","o":1260,"h":1330,"l":1120,"c":1260,"v":36},{"d":"2015-02-02","o":1330,"h":1400,"l":1260,"c":1260,"v":10},{"d":"2015-02-03","o":1330,"h":1330,"l":1190,"c":1260,"v":24},{"d":"2015-02-04","o":1190,"h":1330,"l":1190,"c":1260,"v":4},{"d":"2015-02-05","o":1260,"h":1260,"l":1260,"c":1260,"v":4},{"d":"2015-02-06","o":1260,"h":1260,"l":1260,"c":1260,"v":3},{"d":"2015-02-09","o":1330,"h":1330,"l":1260,"c":1260,"v":29},{"d":"2015-02-10","o":1330,"h":1330,"l":1330,"c":1330,"v":25},{"d":"2015-02-11","o":1330,"h":1330,"l":1330,"c":1330,"v":43},{"d":"2015-02-12","o":1330,"h":1330,"l":1330,"c":1330,"v":16},{"d":"2015-02-13","o":1330,"h":1330,"l":1330,"c":1330,"v":7},{"d":"2015-02-17","o":1400,"h":1400,"l":1260,"c":1330,"v":288},{"d":"2015-02-18","o":1330,"h":1330,"l":1330,"c":1330,"v":72},{"d":"2015-02-19","o":1330,"h":1330,"l":1330,"c":1330,"v":123},{"d":"2015-02-20","o":1330,"h":1400,"l":1330,"c":1330,"v":61},{"d":"2015-02-23","o":1330,"h":1540,"l":1330,"c":1330,"v":372},{"d":"2015-02-24","o":1400,"h":1400,"l":1330,"c":1330,"v":33},{"d":"2015-02-25","o":1400,"h":1400,"l":1330,"c":1330,"v":88},{"d":"2015-02-26","o":1330,"h":1400,"l":1330,"c":1400,"v":22},{"d":"2015-02-27","o":1400,"h":1400,"l":1330,"c":1400,"v":48},{"d":"2015-03-02","o":1330,"h":1400,"l":1330,"c":1400,"v":109},{"d":"2015-03-03","o":1400,"h":1400,"l":1330,"c":1330,"v":29},{"d":"2015-03-04","o":1330,"h":1400,"l":1330,"c":1400,"v":20},{"d":"2015-03-05","o":1400,"h":1610,"l":1330,"c":1400,"v":107},{"d":"2015-03-06","o":1400,"h":1400,"l":1330,"c":1400,"v":24},{"d":"2015-03-09","o":1400,"h":1610,"l":1330,"c":1400,"v":56},{"d":"2015-03-10","o":1400,"h":1400,"l":1330,"c":1330,"v":39},{"d":"2015-03-11","o":1400,"h":1400,"l":1190,"c":1260,"v":217},{"d":"2015-03-12","o":1260,"h":1330,"l":1190,"c":1260,"v":97},{"d":"2015-03-13","o":1260,"h":1330,"l":1260,"c":1330,"v":24},{"d":"2015-03-16","o":1330,"h":1400,"l":1330,"c":1400,"v":186},{"d":"2015-03-17","o":1400,"h":1400,"l":1330,"c":1330,"v":30},{"d":"2015-03-18","o":1330,"h":1400,"l":1260,"c":1400,"v":45},{"d":"2015-03-19","o":1400,"h":1470,"l":1330,"c":1400,"v":354},{"d":"2015-03-20","o":1400,"h":1400,"l":1330,"c":1330,"v":111},{"d":"2015-03-23","o":1400,"h":1540,"l":1330,"c":1400,"v":180},{"d":"2015-03-24","o":1400,"h":1400,"l":1330,"c":1400,"v":129},{"d":"2015-03-25","o":1400,"h":1540,"l":1330,"c":1400,"v":426},{"d":"2015-03-26","o":1470,"h":1680,"l":1400,"c":1540,"v":168},{"d":"2015-03-27","o":1680,"h":2380,"l":1470,"c":2100,"v":1159},{"d":"2015-03-30","o":2100,"h":2100,"l":1890,"c":2100,"v":312},{"d":"2015-03-31","o":2170,"h":2170,"l":1890,"c":2100,"v":178},{"d":"2015-04-01","o":2030,"h":2100,"l":1820,"c":1960,"v":111},{"d":"2015-04-02","o":1960,"h":1960,"l":1610,"c":1750,"v":111},{"d":"2015-04-06","o":1750,"h":2100,"l":1750,"c":1960,"v":99},{"d":"2015-04-07","o":2030,"h":2100,"l":1890,"c":1960,"v":49},{"d":"2015-04-08","o":1960,"h":2030,"l":1960,"c":1960,"v":13},{"d":"2015-04-09","o":1890,"h":1890,"l":1540,"c":1680,"v":196},{"d":"2015-04-10","o":1820,"h":1960,"l":1680,"c":1960,"v":39},{"d":"2015-04-13","o":1960,"h":1960,"l":1890,"c":1960,"v":55},{"d":"2015-04-14","o":1960,"h":1960,"l":1890,"c":1960,"v":43},{"d":"2015-04-15","o":1960,"h":2030,"l":1750,"c":1960,"v":39},{"d":"2015-04-16","o":1960,"h":1960,"l":1890,"c":1890,"v":37},{"d":"2015-04-17","o":1890,"h":1960,"l":1540,"c":1680,"v":278},{"d":"2015-04-20","o":1750,"h":1960,"l":1680,"c":1820,"v":56},{"d":"2015-04-21","o":1820,"h":1960,"l":1820,"c":1890,"v":63},{"d":"2015-04-22","o":1960,"h":1960,"l":1890,"c":1960,"v":50},{"d":"2015-04-23","o":1960,"h":1960,"l":1890,"c":1890,"v":142},{"d":"2015-04-24","o":1890,"h":1890,"l":1820,"c":1890,"v":83},{"d":"2015-04-27","o":1890,"h":1890,"l":1750,"c":1750,"v":110},{"d":"2015-04-28","o":1750,"h":1750,"l":1610,"c":1680,"v":94},{"d":"2015-04-29","o":1610,"h":1680,"l":1610,"c":1680,"v":81},{"d":"2015-04-30","o":1750,"h":1750,"l":1470,"c":1540,"v":130},{"d":"2015-05-01","o":1540,"h":1610,"l":1540,"c":1610,"v":87},{"d":"2015-05-04","o":1610,"h":1610,"l":1470,"c":1540,"v":41},{"d":"2015-05-05","o":1540,"h":1540,"l":1400,"c":1400,"v":162},{"d":"2015-05-06","o":1400,"h":1470,"l":1400,"c":1470,"v":41},{"d":"2015-05-07","o":1470,"h":1540,"l":1400,"c":1540,"v":31},{"d":"2015-05-08","o":1540,"h":1680,"l":1470,"c":1680,"v":53},{"d":"2015-05-11","o":1680,"h":1680,"l":1400,"c":1540,"v":22},{"d":"2015-05-12","o":1540,"h":1680,"l":1540,"c":1680,"v":21},{"d":"2015-05-13","o":1680,"h":1680,"l":1400,"c":1610,"v":78},{"d":"2015-05-14","o":1540,"h":1540,"l":1470,"c":1470,"v":29},{"d":"2015-05-15","o":1470,"h":1470,"l":1400,"c":1400,"v":54},{"d":"2015-05-18","o":1540,"h":1540,"l":1330,"c":1400,"v":74},{"d":"2015-05-19","o":1400,"h":1470,"l":1260,"c":1330,"v":384},{"d":"2015-05-20","o":1260,"h":1330,"l":1120,"c":1330,"v":325},{"d":"2015-05-21","o":1330,"h":1330,"l":1190,"c":1260,"v":70},{"d":"2015-05-22","o":1260,"h":1260,"l":1190,"c":1190,"v":41},{"d":"2015-05-26","o":1190,"h":1330,"l":1190,"c":1190,"v":148},{"d":"2015-05-27","o":1190,"h":1330,"l":1190,"c":1260,"v":44},{"d":"2015-05-28","o":1190,"h":1190,"l":1120,"c":1190,"v":133},{"d":"2015-05-29","o":1190,"h":1190,"l":1120,"c":1120,"v":104},{"d":"2015-06-01","o":1190,"h":1260,"l":1120,"c":1190,"v":75},{"d":"2015-06-02","o":1190,"h":1190,"l":1120,"c":1120,"v":133},{"d":"2015-06-03","o":1190,"h":1400,"l":1120,"c":1400,"v":365},{"d":"2015-06-04","o":1400,"h":1400,"l":1120,"c":1190,"v":106},{"d":"2015-06-05","o":1260,"h":1330,"l":1190,"c":1330,"v":220},{"d":"2015-06-08","o":1330,"h":1400,"l":1260,"c":1330,"v":232},{"d":"2015-06-09","o":1330,"h":1400,"l":1260,"c":1400,"v":86},{"d":"2015-06-10","o":1400,"h":1400,"l":1330,"c":1330,"v":96},{"d":"2015-06-11","o":1330,"h":1330,"l":1190,"c":1260,"v":138},{"d":"2015-06-12","o":1330,"h":1400,"l":1260,"c":1330,"v":104},{"d":"2015-06-15","o":1260,"h":1400,"l":1260,"c":1330,"v":164},{"d":"2015-06-16","o":1330,"h":1330,"l":1260,"c":1260,"v":153},{"d":"2015-06-17","o":1330,"h":1330,"l":1260,"c":1330,"v":40},{"d":"2015-06-18","o":1330,"h":1330,"l":1330,"c":1330,"v":69},{"d":"2015-06-19","o":1260,"h":1330,"l":1260,"c":1330,"v":91},{"d":"2015-06-22","o":1330,"h":1330,"l":1330,"c":1330,"v":244},{"d":"2015-06-23","o":1330,"h":1330,"l":1260,"c":1330,"v":226},{"d":"2015-06-24","o":1330,"h":1470,"l":1330,"c":1400,"v":305},{"d":"2015-06-25","o":1400,"h":1400,"l":1400,"c":1400,"v":85},{"d":"2015-06-26","o":1330,"h":1470,"l":1330,"c":1400,"v":47},{"d":"2015-06-29","o":1400,"h":1400,"l":1260,"c":1330,"v":50},{"d":"2015-06-30","o":1260,"h":1330,"l":1260,"c":1330,"v":18},{"d":"2015-07-01","o":1260,"h":1330,"l":1190,"c":1260,"v":53},{"d":"2015-07-02","o":1260,"h":1330,"l":1260,"c":1330,"v":64},{"d":"2015-07-06","o":1330,"h":1400,"l":1330,"c":1400,"v":115},{"d":"2015-07-07","o":1400,"h":1400,"l":1330,"c":1400,"v":31},{"d":"2015-07-08","o":1400,"h":1400,"l":1260,"c":1330,"v":31},{"d":"2015-07-09","o":1330,"h":1330,"l":1260,"c":1330,"v":46},{"d":"2015-07-10","o":1330,"h":1330,"l":1260,"c":1330,"v":44},{"d":"2015-07-13","o":1260,"h":1330,"l":1190,"c":1190,"v":140},{"d":"2015-07-14","o":1190,"h":1260,"l":1190,"c":1260,"v":74},{"d":"2015-07-15","o":1260,"h":1330,"l":1190,"c":1330,"v":140},{"d":"2015-07-16","o":1330,"h":1400,"l":1260,"c":1330,"v":119},{"d":"2015-07-17","o":1260,"h":1400,"l":1260,"c":1400,"v":31},{"d":"2015-07-20","o":1400,"h":1400,"l":1330,"c":1330,"v":66},{"d":"2015-07-21","o":1330,"h":1330,"l":1260,"c":1330,"v":45},{"d":"2015-07-22","o":1260,"h":1330,"l":1190,"c":1260,"v":98},{"d":"2015-07-23","o":1260,"h":1260,"l":1260,"c":1260,"v":55},{"d":"2015-07-24","o":1260,"h":1260,"l":1190,"c":1260,"v":98},{"d":"2015-07-27","o":1260,"h":1260,"l":1190,"c":1190,"v":40},{"d":"2015-07-28","o":1190,"h":1260,"l":1190,"c":1190,"v":74},{"d":"2015-07-29","o":1190,"h":1190,"l":1190,"c":1190,"v":43},{"d":"2015-07-30","o":1190,"h":1190,"l":910,"c":1050,"v":330},{"d":"2015-07-31","o":1050,"h":1050,"l":1050,"c":1050,"v":217},{"d":"2015-08-03","o":1050,"h":1120,"l":980,"c":1050,"v":141},{"d":"2015-08-04","o":1050,"h":1260,"l":1050,"c":1260,"v":181},{"d":"2015-08-05","o":1260,"h":1330,"l":1260,"c":1330,"v":135},{"d":"2015-08-06","o":1330,"h":1470,"l":1330,"c":1400,"v":253},{"d":"2015-08-07","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2015-08-10","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2015-08-11","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2015-08-12","o":1170.4,"h":1232,"l":1170.4,"c":1199.8,"v":155},{"d":"2015-08-13","o":1211,"h":1386,"l":1191.4,"c":1295,"v":106},{"d":"2015-08-14","o":1337,"h":1337,"l":1239,"c":1260,"v":96},{"d":"2015-08-17","o":1260,"h":1335.6,"l":1247.4,"c":1247.4,"v":64},{"d":"2015-08-18","o":1205.4,"h":1307.6,"l":1205.4,"c":1232,"v":91},{"d":"2015-08-19","o":1232,"h":1274,"l":1204,"c":1274,"v":173},{"d":"2015-08-20","o":1246,"h":1260,"l":1054.2,"c":1190,"v":43},{"d":"2015-08-21","o":1190,"h":1190,"l":1190,"c":1190,"v":0},{"d":"2015-08-24","o":1190,"h":1190,"l":1190,"c":1190,"v":0},{"d":"2015-08-25","o":1190,"h":1190,"l":1190,"c":1190,"v":0},{"d":"2015-08-26","o":1054.2,"h":1054.2,"l":966,"c":978.6,"v":149},{"d":"2015-08-27","o":968.8,"h":985.6,"l":966,"c":966,"v":79},{"d":"2015-08-28","o":980,"h":985.6,"l":938,"c":938,"v":83},{"d":"2015-08-31","o":959,"h":994,"l":938,"c":973,"v":66},{"d":"2015-09-01","o":980,"h":994,"l":959,"c":971.6,"v":86},{"d":"2015-09-02","o":980,"h":980,"l":945,"c":964.6,"v":43},{"d":"2015-09-03","o":977.2,"h":977.2,"l":917,"c":935.2,"v":11},{"d":"2015-09-04","o":931,"h":956.2,"l":910,"c":950.6,"v":29},{"d":"2015-09-08","o":980,"h":1057,"l":980,"c":1044.4,"v":151},{"d":"2015-09-09","o":1050,"h":1057,"l":980,"c":1015,"v":98},{"d":"2015-09-10","o":982.8,"h":1008,"l":963.2,"c":1003.8,"v":141},{"d":"2015-09-11","o":980,"h":1008,"l":963.2,"c":1006.6,"v":149},{"d":"2015-09-14","o":994,"h":994,"l":978.6,"c":994,"v":116},{"d":"2015-09-15","o":980,"h":1008,"l":966,"c":991.2,"v":216},{"d":"2015-09-16","o":1005.2,"h":1006.6,"l":977.2,"c":994,"v":184},{"d":"2015-09-17","o":1001,"h":1001,"l":963.2,"c":994,"v":213},{"d":"2015-09-18","o":994,"h":1003.8,"l":875,"c":875,"v":576},{"d":"2015-09-21","o":889,"h":952,"l":876.4,"c":893.2,"v":362},{"d":"2015-09-22","o":896,"h":910,"l":770,"c":840,"v":239},{"d":"2015-09-23","o":841.4,"h":861,"l":807.8,"c":819,"v":94},{"d":"2015-09-24","o":820.4,"h":831.6,"l":770,"c":770,"v":169},{"d":"2015-09-25","o":749,"h":758.8,"l":691.6,"c":694.4,"v":146},{"d":"2015-09-28","o":686,"h":691.6,"l":631.4,"c":638.4,"v":138},{"d":"2015-09-29","o":644,"h":658,"l":575.4,"c":603.4,"v":161},{"d":"2015-09-30","o":617.4,"h":644,"l":530.6,"c":553,"v":322},{"d":"2015-10-01","o":558.6,"h":567,"l":547.4,"c":547.4,"v":132},{"d":"2015-10-02","o":547.4,"h":547.4,"l":385,"c":420,"v":988},{"d":"2015-10-05","o":467.6,"h":735,"l":455,"c":618.8,"v":1134},{"d":"2015-10-06","o":621.6,"h":663.6,"l":575.4,"c":644,"v":429},{"d":"2015-10-07","o":665,"h":749,"l":665,"c":721,"v":310},{"d":"2015-10-08","o":721,"h":826,"l":721,"c":802.2,"v":401},{"d":"2015-10-09","o":840,"h":933.8,"l":735,"c":911.4,"v":533},{"d":"2015-10-12","o":907.2,"h":1260,"l":893.2,"c":1155,"v":1006},{"d":"2015-10-13","o":1190,"h":1232,"l":980,"c":1057,"v":630},{"d":"2015-10-14","o":1008,"h":1022,"l":858.2,"c":876.4,"v":292},{"d":"2015-10-15","o":908.6,"h":945,"l":882,"c":908.6,"v":162},{"d":"2015-10-16","o":911.4,"h":942.2,"l":882,"c":893.2,"v":92},{"d":"2015-10-19","o":869.4,"h":903,"l":750.4,"c":875,"v":244},{"d":"2015-10-20","o":875,"h":901.6,"l":812,"c":844.2,"v":671},{"d":"2015-10-21","o":858.2,"h":889,"l":764.4,"c":791,"v":836},{"d":"2015-10-22","o":807.8,"h":812,"l":735,"c":758.8,"v":383},{"d":"2015-10-23","o":758.8,"h":799.4,"l":728,"c":793.8,"v":205},{"d":"2015-10-26","o":819,"h":869.4,"l":784,"c":852.6,"v":180},{"d":"2015-10-27","o":868,"h":890.4,"l":735,"c":810.6,"v":584},{"d":"2015-10-28","o":784,"h":854,"l":744.8,"c":833,"v":126},{"d":"2015-10-29","o":851.2,"h":851.2,"l":772.8,"c":838.6,"v":44},{"d":"2015-10-30","o":847,"h":863.8,"l":781.2,"c":809.2,"v":198},{"d":"2015-11-02","o":784,"h":863.8,"l":756,"c":805,"v":173},{"d":"2015-11-03","o":812,"h":851.2,"l":812,"c":826,"v":76},{"d":"2015-11-04","o":833,"h":918.4,"l":819,"c":819,"v":203},{"d":"2015-11-05","o":823.2,"h":831.6,"l":777,"c":791,"v":53},{"d":"2015-11-06","o":791,"h":866.6,"l":791,"c":824.6,"v":23},{"d":"2015-11-09","o":823.2,"h":833,"l":800.8,"c":810.6,"v":62},{"d":"2015-11-10","o":812,"h":840,"l":798,"c":826,"v":82},{"d":"2015-11-11","o":838.6,"h":838.6,"l":812,"c":833,"v":23},{"d":"2015-11-12","o":840,"h":840,"l":798,"c":805,"v":19},{"d":"2015-11-13","o":814.8,"h":814.8,"l":729.4,"c":785.4,"v":73},{"d":"2015-11-16","o":768.6,"h":768.6,"l":716.8,"c":757.4,"v":48},{"d":"2015-11-17","o":716.8,"h":809.2,"l":716.8,"c":809.2,"v":70},{"d":"2015-11-18","o":793.8,"h":826,"l":781.2,"c":791,"v":44},{"d":"2015-11-19","o":802.2,"h":826,"l":736.4,"c":789.6,"v":74},{"d":"2015-11-20","o":803.6,"h":816.2,"l":757.4,"c":812,"v":129},{"d":"2015-11-23","o":812,"h":840,"l":805,"c":834.4,"v":241},{"d":"2015-11-24","o":838.6,"h":844.2,"l":777,"c":820.4,"v":181},{"d":"2015-11-25","o":806.4,"h":820.4,"l":764.4,"c":798,"v":185},{"d":"2015-11-27","o":798,"h":845.6,"l":777,"c":809.2,"v":139},{"d":"2015-11-30","o":812,"h":826,"l":799.4,"c":817.6,"v":173},{"d":"2015-12-01","o":789.6,"h":827.4,"l":778.4,"c":814.8,"v":94},{"d":"2015-12-02","o":819,"h":820.4,"l":781.2,"c":812,"v":29},{"d":"2015-12-03","o":856.8,"h":856.8,"l":775.6,"c":785.4,"v":136},{"d":"2015-12-04","o":812,"h":812,"l":775.6,"c":800.8,"v":76},{"d":"2015-12-07","o":802.2,"h":802.2,"l":742,"c":763,"v":251},{"d":"2015-12-08","o":749,"h":777,"l":736.4,"c":772.8,"v":62},{"d":"2015-12-09","o":798,"h":823.2,"l":746.2,"c":770,"v":295},{"d":"2015-12-10","o":749,"h":789.6,"l":736.4,"c":767.2,"v":225},{"d":"2015-12-11","o":812,"h":812,"l":756,"c":770,"v":44},{"d":"2015-12-14","o":757.4,"h":767.2,"l":707,"c":719.6,"v":181},{"d":"2015-12-15","o":705.6,"h":714,"l":688.8,"c":695.8,"v":60},{"d":"2015-12-16","o":680.4,"h":700,"l":639.8,"c":665,"v":117},{"d":"2015-12-17","o":688.8,"h":700,"l":672,"c":700,"v":134},{"d":"2015-12-18","o":686,"h":700,"l":624.4,"c":645.4,"v":232},{"d":"2015-12-21","o":638.4,"h":638.4,"l":582.4,"c":596.4,"v":247},{"d":"2015-12-22","o":590.8,"h":596.4,"l":532,"c":581,"v":239},{"d":"2015-12-23","o":568.4,"h":624.4,"l":568.4,"c":611.8,"v":149},{"d":"2015-12-24","o":609,"h":623,"l":595,"c":614.6,"v":31},{"d":"2015-12-28","o":595,"h":595,"l":575.4,"c":575.4,"v":134},{"d":"2015-12-29","o":567,"h":581,"l":525,"c":555.8,"v":401},{"d":"2015-12-30","o":562.8,"h":572.6,"l":519.4,"c":533.4,"v":132},{"d":"2015-12-31","o":533.4,"h":558.6,"l":525,"c":557.2,"v":150},{"d":"2016-01-04","o":557.2,"h":586.6,"l":557.2,"c":574,"v":53},{"d":"2016-01-05","o":582.4,"h":582.4,"l":546,"c":560,"v":404},{"d":"2016-01-06","o":546,"h":546,"l":471.8,"c":477.4,"v":201},{"d":"2016-01-07","o":483,"h":518,"l":483,"c":488.6,"v":60},{"d":"2016-01-08","o":513.8,"h":529.2,"l":502.6,"c":504,"v":89},{"d":"2016-01-11","o":497,"h":508.2,"l":425.6,"c":457.8,"v":242},{"d":"2016-01-12","o":446.6,"h":467.6,"l":442.4,"c":445.2,"v":86},{"d":"2016-01-13","o":448,"h":448,"l":372.4,"c":394.8,"v":223},{"d":"2016-01-14","o":392,"h":420,"l":333.2,"c":406,"v":426},{"d":"2016-01-15","o":400.4,"h":434,"l":399,"c":399,"v":84},{"d":"2016-01-19","o":408.8,"h":450.8,"l":268.8,"c":324.8,"v":750},{"d":"2016-01-20","o":327.6,"h":417.2,"l":285.6,"c":417.2,"v":652},{"d":"2016-01-21","o":462,"h":560,"l":417.2,"c":420,"v":943},{"d":"2016-01-22","o":455,"h":485.8,"l":420,"c":434,"v":292},{"d":"2016-01-25","o":499.8,"h":599.2,"l":476,"c":490,"v":1296},{"d":"2016-01-26","o":537.6,"h":537.6,"l":477.4,"c":490,"v":315},{"d":"2016-01-27","o":476,"h":488.6,"l":414.4,"c":420,"v":426},{"d":"2016-01-28","o":455,"h":467.6,"l":361.2,"c":365.4,"v":622},{"d":"2016-01-29","o":383.6,"h":434,"l":373.8,"c":420,"v":2971},{"d":"2016-02-01","o":408.8,"h":506.8,"l":408.8,"c":502.6,"v":232},{"d":"2016-02-02","o":516.6,"h":525,"l":450.8,"c":462,"v":101},{"d":"2016-02-03","o":484.4,"h":484.4,"l":439.6,"c":462,"v":78},{"d":"2016-02-04","o":448,"h":526.4,"l":441,"c":497,"v":161},{"d":"2016-02-05","o":483,"h":504,"l":463.4,"c":494.2,"v":20},{"d":"2016-02-08","o":522.2,"h":522.2,"l":473.2,"c":477.4,"v":73},{"d":"2016-02-09","o":469,"h":471.8,"l":436.8,"c":441,"v":85},{"d":"2016-02-10","o":441,"h":508.2,"l":441,"c":495.6,"v":57},{"d":"2016-02-11","o":490,"h":490,"l":428.4,"c":476,"v":91},{"d":"2016-02-12","o":481.6,"h":495.6,"l":464.8,"c":464.8,"v":27},{"d":"2016-02-16","o":478.8,"h":525,"l":478.8,"c":492.8,"v":87},{"d":"2016-02-17","o":509.6,"h":525,"l":490,"c":504,"v":69},{"d":"2016-02-18","o":490,"h":512.4,"l":464.8,"c":485.8,"v":44},{"d":"2016-02-19","o":469,"h":491.4,"l":469,"c":476,"v":14},{"d":"2016-02-22","o":483,"h":490,"l":474.6,"c":474.6,"v":24},{"d":"2016-02-23","o":450.8,"h":474.6,"l":450.8,"c":462,"v":68},{"d":"2016-02-24","o":442.4,"h":459.2,"l":415.8,"c":441,"v":229},{"d":"2016-02-25","o":441,"h":452.2,"l":427,"c":435.4,"v":37},{"d":"2016-02-26","o":435.4,"h":457.8,"l":429.8,"c":456.4,"v":188},{"d":"2016-02-29","o":443.8,"h":469,"l":438.2,"c":438.2,"v":76},{"d":"2016-03-01","o":443.8,"h":498.4,"l":439.6,"c":476,"v":122},{"d":"2016-03-02","o":499.8,"h":610.4,"l":499.8,"c":561.4,"v":179},{"d":"2016-03-03","o":582.4,"h":586.6,"l":562.8,"c":567,"v":26},{"d":"2016-03-04","o":581,"h":616,"l":567,"c":567,"v":116},{"d":"2016-03-07","o":574,"h":588,"l":562.8,"c":569.8,"v":21},{"d":"2016-03-08","o":582.4,"h":680.4,"l":578.2,"c":667.8,"v":78},{"d":"2016-03-09","o":677.6,"h":763,"l":635.6,"c":735,"v":1391},{"d":"2016-03-10","o":756,"h":768.6,"l":670.6,"c":693,"v":691},{"d":"2016-03-11","o":721,"h":760.2,"l":630,"c":638.4,"v":260},{"d":"2016-03-14","o":639.8,"h":639.8,"l":560,"c":583.8,"v":281},{"d":"2016-03-15","o":576.8,"h":590.8,"l":560,"c":572.6,"v":106},{"d":"2016-03-16","o":569.8,"h":586.6,"l":561.4,"c":567,"v":39},{"d":"2016-03-17","o":576.8,"h":616,"l":574,"c":593.6,"v":154},{"d":"2016-03-18","o":588,"h":600.6,"l":586.6,"c":588,"v":159},{"d":"2016-03-21","o":597.8,"h":646.8,"l":589.4,"c":646.8,"v":116},{"d":"2016-03-22","o":644,"h":725.2,"l":632.8,"c":680.4,"v":719},{"d":"2016-03-23","o":709.8,"h":730.8,"l":646.8,"c":655.2,"v":149},{"d":"2016-03-24","o":634.2,"h":665,"l":618.8,"c":641.2,"v":111},{"d":"2016-03-28","o":634.2,"h":653.8,"l":593.6,"c":602,"v":151},{"d":"2016-03-29","o":588,"h":645.4,"l":581,"c":602,"v":195},{"d":"2016-03-30","o":609,"h":613.2,"l":574,"c":588,"v":201},{"d":"2016-03-31","o":581,"h":585.2,"l":518,"c":551.6,"v":264},{"d":"2016-04-01","o":548.8,"h":560,"l":494.2,"c":506.8,"v":435},{"d":"2016-04-04","o":501.2,"h":575.4,"l":501.2,"c":525,"v":287},{"d":"2016-04-05","o":519.4,"h":537.6,"l":490,"c":504,"v":76},{"d":"2016-04-06","o":498.4,"h":530.6,"l":495.6,"c":511,"v":437},{"d":"2016-04-07","o":525,"h":541.8,"l":480.2,"c":511,"v":220},{"d":"2016-04-08","o":553,"h":567,"l":515.2,"c":515.2,"v":139},{"d":"2016-04-11","o":520.8,"h":530.6,"l":492.8,"c":506.8,"v":136},{"d":"2016-04-12","o":518,"h":532,"l":518,"c":523.6,"v":94},{"d":"2016-04-13","o":560,"h":677.6,"l":553,"c":553,"v":631},{"d":"2016-04-14","o":553,"h":595,"l":438.2,"c":462,"v":1384},{"d":"2016-04-15","o":469,"h":490,"l":455,"c":474.6,"v":321},{"d":"2016-04-18","o":474.6,"h":476,"l":455,"c":462,"v":310},{"d":"2016-04-19","o":464.8,"h":469,"l":427,"c":446.6,"v":306},{"d":"2016-04-20","o":436.8,"h":490,"l":434,"c":443.8,"v":204},{"d":"2016-04-21","o":435.4,"h":448,"l":428.4,"c":432.6,"v":137},{"d":"2016-04-22","o":441,"h":448,"l":429.8,"c":446.6,"v":81},{"d":"2016-04-25","o":442.4,"h":448,"l":435.4,"c":442.4,"v":76},{"d":"2016-04-26","o":455,"h":469,"l":455,"c":459.2,"v":91},{"d":"2016-04-27","o":481.6,"h":481.6,"l":431.2,"c":448,"v":283},{"d":"2016-04-28","o":448,"h":481.6,"l":420,"c":424.2,"v":646},{"d":"2016-04-29","o":417.2,"h":434,"l":378,"c":417.2,"v":1006},{"d":"2016-05-02","o":408.8,"h":431.2,"l":392,"c":424.2,"v":103},{"d":"2016-05-03","o":425.6,"h":450.8,"l":406,"c":406,"v":236},{"d":"2016-05-04","o":406,"h":441,"l":357,"c":357,"v":346},{"d":"2016-05-05","o":365.4,"h":392,"l":357,"c":383.6,"v":251},{"d":"2016-05-06","o":389.2,"h":401.8,"l":364,"c":378,"v":67},{"d":"2016-05-09","o":383.6,"h":383.6,"l":343,"c":350,"v":274},{"d":"2016-05-10","o":350,"h":350,"l":315,"c":324.8,"v":354},{"d":"2016-05-11","o":315,"h":320.6,"l":281.4,"c":292.6,"v":226},{"d":"2016-05-12","o":287,"h":292.6,"l":260.4,"c":271.6,"v":794},{"d":"2016-05-13","o":280,"h":350,"l":278.6,"c":292.6,"v":336},{"d":"2016-05-16","o":284.2,"h":305.2,"l":249.2,"c":259,"v":379},{"d":"2016-05-17","o":224,"h":264.6,"l":214.2,"c":247.8,"v":393},{"d":"2016-05-18","o":260.4,"h":273,"l":245,"c":254.8,"v":31},{"d":"2016-05-19","o":256.2,"h":260.4,"l":245,"c":259,"v":85},{"d":"2016-05-20","o":250.6,"h":250.6,"l":217,"c":219.8,"v":526},{"d":"2016-05-23","o":225.4,"h":235.2,"l":224,"c":228.2,"v":184},{"d":"2016-05-24","o":232.4,"h":399,"l":225.4,"c":345.8,"v":7183},{"d":"2016-05-25","o":351.4,"h":351.4,"l":302.4,"c":329,"v":4536},{"d":"2016-05-26","o":322,"h":350,"l":295.4,"c":316.4,"v":1018},{"d":"2016-05-27","o":305.2,"h":329,"l":303.8,"c":315,"v":471},{"d":"2016-05-31","o":310.8,"h":520.8,"l":310.8,"c":438.2,"v":6715},{"d":"2016-06-01","o":310.8,"h":324.8,"l":294,"c":317.8,"v":5117},{"d":"2016-06-02","o":326.2,"h":329,"l":295.4,"c":308,"v":4054},{"d":"2016-06-03","o":296.8,"h":310.8,"l":280,"c":288.4,"v":1969},{"d":"2016-06-06","o":288.4,"h":301,"l":261.8,"c":271.6,"v":1363},{"d":"2016-06-07","o":273,"h":278.6,"l":256.2,"c":270.2,"v":1398},{"d":"2016-06-08","o":267.4,"h":268.8,"l":252,"c":256.2,"v":1016},{"d":"2016-06-09","o":257.6,"h":257.6,"l":225.4,"c":245,"v":1707},{"d":"2016-06-10","o":239.4,"h":253.4,"l":233.8,"c":235.2,"v":554},{"d":"2016-06-13","o":232.4,"h":235.2,"l":214.2,"c":226.8,"v":1064},{"d":"2016-06-14","o":224,"h":229.6,"l":203,"c":215.6,"v":2286},{"d":"2016-06-15","o":219.8,"h":219.8,"l":210,"c":218.4,"v":558},{"d":"2016-06-16","o":231,"h":264.6,"l":214.2,"c":250.6,"v":5657},{"d":"2016-06-17","o":252,"h":257.6,"l":228.2,"c":228.2,"v":1876},{"d":"2016-06-20","o":238,"h":245,"l":228.2,"c":245,"v":909},{"d":"2016-06-21","o":257.6,"h":257.6,"l":210,"c":239.4,"v":1044},{"d":"2016-06-22","o":256.2,"h":256.2,"l":231,"c":239.4,"v":421},{"d":"2016-06-23","o":239.4,"h":242.2,"l":224,"c":224,"v":1009},{"d":"2016-06-24","o":211.4,"h":231,"l":204.4,"c":218.4,"v":827},{"d":"2016-06-27","o":210,"h":226.8,"l":204.4,"c":211.4,"v":539},{"d":"2016-06-28","o":214.2,"h":231,"l":214.2,"c":217,"v":779},{"d":"2016-06-29","o":224,"h":231,"l":219.8,"c":226.8,"v":606},{"d":"2016-06-30","o":226.8,"h":238,"l":217,"c":217,"v":564},{"d":"2016-07-01","o":224,"h":238,"l":217,"c":238,"v":798},{"d":"2016-07-05","o":257.6,"h":264.6,"l":211.4,"c":239.4,"v":674},{"d":"2016-07-06","o":239.4,"h":256.2,"l":211.4,"c":236.6,"v":579},{"d":"2016-07-07","o":239.4,"h":239.4,"l":217,"c":219.8,"v":2205},{"d":"2016-07-08","o":226.8,"h":226.8,"l":218.4,"c":221.2,"v":178},{"d":"2016-07-11","o":226.8,"h":226.8,"l":221.2,"c":224,"v":409},{"d":"2016-07-12","o":218.4,"h":231,"l":218.4,"c":231,"v":271},{"d":"2016-07-13","o":229.6,"h":231,"l":219.8,"c":221.2,"v":447},{"d":"2016-07-14","o":221.2,"h":231,"l":212.8,"c":219.8,"v":1316},{"d":"2016-07-15","o":224,"h":231,"l":210,"c":231,"v":1686},{"d":"2016-07-18","o":235.2,"h":236.6,"l":218.4,"c":222.6,"v":1625},{"d":"2016-07-19","o":217,"h":228.2,"l":217,"c":221.2,"v":184},{"d":"2016-07-20","o":219.8,"h":245,"l":210,"c":228.2,"v":4787},{"d":"2016-07-21","o":231,"h":235.2,"l":214.2,"c":221.2,"v":803},{"d":"2016-07-22","o":221.2,"h":225.4,"l":210,"c":214.2,"v":734},{"d":"2016-07-25","o":210,"h":224,"l":204.4,"c":210,"v":574},{"d":"2016-07-26","o":205.8,"h":215.6,"l":196,"c":204.4,"v":786},{"d":"2016-07-27","o":205.8,"h":210,"l":198.8,"c":210,"v":371},{"d":"2016-07-28","o":204.4,"h":208.6,"l":198.8,"c":198.8,"v":250},{"d":"2016-07-29","o":197.4,"h":200.2,"l":182,"c":193.2,"v":1014},{"d":"2016-08-01","o":198.8,"h":201.6,"l":183.4,"c":184.8,"v":261},{"d":"2016-08-02","o":176.4,"h":186.2,"l":161,"c":168,"v":1541},{"d":"2016-08-03","o":176.4,"h":261.8,"l":169.4,"c":254.8,"v":7956},{"d":"2016-08-04","o":267.4,"h":287,"l":221.2,"c":240.8,"v":9899},{"d":"2016-08-05","o":238,"h":250.6,"l":224,"c":250.6,"v":910},{"d":"2016-08-08","o":257.6,"h":289.8,"l":231,"c":281.4,"v":3399},{"d":"2016-08-09","o":280,"h":303.8,"l":268.8,"c":277.2,"v":6781},{"d":"2016-08-10","o":274.4,"h":282.8,"l":254.8,"c":264.6,"v":1920},{"d":"2016-08-11","o":271.6,"h":271.6,"l":253.4,"c":271.6,"v":640},{"d":"2016-08-12","o":266,"h":275.8,"l":246.4,"c":268.8,"v":536},{"d":"2016-08-15","o":273,"h":275.8,"l":259,"c":266,"v":618},{"d":"2016-08-16","o":257.6,"h":266,"l":242.2,"c":261.8,"v":816},{"d":"2016-08-17","o":257.6,"h":270.2,"l":249.2,"c":270.2,"v":739},{"d":"2016-08-18","o":275.8,"h":278.6,"l":260.4,"c":268.8,"v":575},{"d":"2016-08-19","o":273,"h":274.4,"l":261.8,"c":266,"v":361},{"d":"2016-08-22","o":266,"h":273,"l":257.6,"c":273,"v":404},{"d":"2016-08-23","o":273,"h":275.8,"l":260.4,"c":267.4,"v":216},{"d":"2016-08-24","o":259,"h":271.6,"l":252,"c":254.8,"v":624},{"d":"2016-08-25","o":252,"h":263.2,"l":252,"c":254.8,"v":261},{"d":"2016-08-26","o":254.8,"h":257.6,"l":233.8,"c":236.6,"v":431},{"d":"2016-08-29","o":236.6,"h":245,"l":231,"c":238,"v":225},{"d":"2016-08-30","o":243.6,"h":243.6,"l":231,"c":239.4,"v":276},{"d":"2016-08-31","o":240.8,"h":240.8,"l":233.8,"c":238,"v":211},{"d":"2016-09-01","o":231,"h":235.2,"l":203,"c":222.6,"v":1456},{"d":"2016-09-02","o":224,"h":238,"l":210,"c":224,"v":596},{"d":"2016-09-06","o":217,"h":233.8,"l":217,"c":232.4,"v":289},{"d":"2016-09-07","o":239.4,"h":245,"l":214.2,"c":222.6,"v":1014},{"d":"2016-09-08","o":233.8,"h":243.6,"l":228.2,"c":236.6,"v":565},{"d":"2016-09-09","o":245,"h":245,"l":228.2,"c":235.2,"v":355},{"d":"2016-09-12","o":250.6,"h":250.6,"l":229.6,"c":238,"v":564},{"d":"2016-09-13","o":245,"h":245,"l":214.2,"c":218.4,"v":1273},{"d":"2016-09-14","o":224,"h":224,"l":217,"c":219.8,"v":512},{"d":"2016-09-15","o":222.6,"h":222.6,"l":210,"c":217,"v":740},{"d":"2016-09-16","o":215.6,"h":226.8,"l":211.4,"c":218.4,"v":333},{"d":"2016-09-19","o":224,"h":238,"l":212.8,"c":212.8,"v":412},{"d":"2016-09-20","o":217,"h":245,"l":210,"c":215.6,"v":1104},{"d":"2016-09-21","o":217,"h":231,"l":210,"c":211.4,"v":642},{"d":"2016-09-22","o":221.2,"h":221.2,"l":214.2,"c":214.2,"v":651},{"d":"2016-09-23","o":219.8,"h":221.2,"l":203,"c":212.8,"v":1048},{"d":"2016-09-26","o":217,"h":217,"l":201.6,"c":204.4,"v":649},{"d":"2016-09-27","o":208.6,"h":210,"l":179.2,"c":190.4,"v":1470},{"d":"2016-09-28","o":194.6,"h":203,"l":190.4,"c":196,"v":480},{"d":"2016-09-29","o":189,"h":198.8,"l":189,"c":193.2,"v":197},{"d":"2016-09-30","o":200.2,"h":218.4,"l":189,"c":212.8,"v":922},{"d":"2016-10-03","o":218.4,"h":236.6,"l":193.2,"c":194.6,"v":1507},{"d":"2016-10-04","o":203,"h":221.2,"l":196,"c":207.2,"v":617},{"d":"2016-10-05","o":210,"h":221.2,"l":208.6,"c":210,"v":400},{"d":"2016-10-06","o":211.4,"h":219.8,"l":205.8,"c":210,"v":393},{"d":"2016-10-07","o":215.6,"h":215.6,"l":200.2,"c":204.4,"v":83},{"d":"2016-10-10","o":210,"h":215.6,"l":203,"c":208.6,"v":411},{"d":"2016-10-11","o":210,"h":211.4,"l":204.4,"c":204.4,"v":239},{"d":"2016-10-12","o":207.2,"h":207.2,"l":198.8,"c":203,"v":381},{"d":"2016-10-13","o":203,"h":210,"l":196,"c":204.4,"v":309},{"d":"2016-10-14","o":212.8,"h":212.8,"l":196,"c":198.8,"v":197},{"d":"2016-10-17","o":198.8,"h":203,"l":193.2,"c":200.2,"v":152},{"d":"2016-10-18","o":193.2,"h":205.8,"l":193.2,"c":200.2,"v":289},{"d":"2016-10-19","o":197.4,"h":203,"l":175,"c":176.4,"v":1524},{"d":"2016-10-20","o":179.2,"h":194.6,"l":176.4,"c":179.2,"v":409},{"d":"2016-10-21","o":177.8,"h":183.4,"l":175,"c":179.2,"v":499},{"d":"2016-10-24","o":170.8,"h":175,"l":161,"c":163.8,"v":1046},{"d":"2016-10-25","o":175,"h":184.8,"l":156.8,"c":159.6,"v":1933},{"d":"2016-10-26","o":159.6,"h":170.8,"l":144.2,"c":151.2,"v":1754},{"d":"2016-10-27","o":149.8,"h":168,"l":140,"c":163.8,"v":1846},{"d":"2016-10-28","o":156.8,"h":168,"l":154,"c":154,"v":531},{"d":"2016-10-31","o":158.2,"h":168,"l":158.2,"c":165.2,"v":671},{"d":"2016-11-01","o":166.6,"h":168,"l":161,"c":166.6,"v":586},{"d":"2016-11-02","o":180.6,"h":180.6,"l":147,"c":156.8,"v":870},{"d":"2016-11-03","o":156.8,"h":159.6,"l":148.4,"c":149.8,"v":227},{"d":"2016-11-04","o":147,"h":154,"l":141.4,"c":145.6,"v":830},{"d":"2016-11-07","o":148.4,"h":152.6,"l":148.4,"c":151.2,"v":385},{"d":"2016-11-08","o":151.2,"h":151.2,"l":134.4,"c":140,"v":1072},{"d":"2016-11-09","o":140,"h":147,"l":140,"c":144.2,"v":616},{"d":"2016-11-10","o":144.2,"h":154,"l":142.8,"c":154,"v":565},{"d":"2016-11-11","o":147,"h":152.6,"l":137.2,"c":137.2,"v":1189},{"d":"2016-11-14","o":138.6,"h":141.4,"l":124.6,"c":126,"v":1839},{"d":"2016-11-15","o":123.2,"h":131.6,"l":121.8,"c":126,"v":1406},{"d":"2016-11-16","o":130.2,"h":137.2,"l":119,"c":135.8,"v":1374},{"d":"2016-11-17","o":102.2,"h":105,"l":93.8,"c":96.6,"v":9916},{"d":"2016-11-18","o":98,"h":98,"l":86.8,"c":88.2,"v":3613},{"d":"2016-11-21","o":92.4,"h":100.8,"l":88.2,"c":88.2,"v":2386},{"d":"2016-11-22","o":91,"h":92.4,"l":85.4,"c":86.8,"v":1949},{"d":"2016-11-23","o":86.8,"h":88.2,"l":77,"c":79.8,"v":5466},{"d":"2016-11-25","o":81.2,"h":86.8,"l":77,"c":82.6,"v":1021},{"d":"2016-11-28","o":88.2,"h":88.2,"l":77,"c":78.4,"v":2550},{"d":"2016-11-29","o":78.4,"h":84,"l":70,"c":74.2,"v":2811},{"d":"2016-11-30","o":74.2,"h":75.6,"l":70,"c":72.8,"v":2514},{"d":"2016-12-01","o":72.8,"h":72.8,"l":61.6,"c":68.6,"v":3386},{"d":"2016-12-02","o":68.6,"h":68.6,"l":63,"c":65.8,"v":1700},{"d":"2016-12-05","o":70,"h":74.2,"l":63,"c":67.2,"v":2469},{"d":"2016-12-06","o":71.4,"h":71.4,"l":64.4,"c":65.8,"v":1292},{"d":"2016-12-07","o":67.2,"h":85.4,"l":63,"c":71.4,"v":17218},{"d":"2016-12-08","o":70,"h":71.4,"l":58.8,"c":68.6,"v":6420},{"d":"2016-12-09","o":61.6,"h":65.8,"l":61.6,"c":63,"v":2151},{"d":"2016-12-12","o":63,"h":67.2,"l":61.6,"c":65.8,"v":2656},{"d":"2016-12-13","o":65.8,"h":84,"l":64.4,"c":72.8,"v":11528},{"d":"2016-12-14","o":82.6,"h":82.6,"l":67.2,"c":68.6,"v":6059},{"d":"2016-12-15","o":58.8,"h":71.4,"l":57.4,"c":67.2,"v":4936},{"d":"2016-12-16","o":67.2,"h":72.8,"l":63,"c":70,"v":3738},{"d":"2016-12-19","o":82.6,"h":84,"l":65.8,"c":71.4,"v":14428},{"d":"2016-12-20","o":71.4,"h":72.8,"l":67.2,"c":70,"v":2481},{"d":"2016-12-21","o":70,"h":71.4,"l":64.4,"c":65.8,"v":1143},{"d":"2016-12-22","o":67.2,"h":67.2,"l":63,"c":64.4,"v":2023},{"d":"2016-12-23","o":65.8,"h":74.2,"l":64.4,"c":70,"v":2789},{"d":"2016-12-27","o":70,"h":74.2,"l":67.2,"c":71.4,"v":3378},{"d":"2016-12-28","o":70,"h":72.8,"l":64.4,"c":65.8,"v":3003},{"d":"2016-12-29","o":67.2,"h":70,"l":61.6,"c":61.6,"v":1861},{"d":"2016-12-30","o":64.4,"h":65.8,"l":50.4,"c":61.6,"v":19499},{"d":"2017-01-03","o":63,"h":70,"l":63,"c":68.6,"v":2617},{"d":"2017-01-04","o":77,"h":77,"l":67.2,"c":71.4,"v":3860},{"d":"2017-01-05","o":70,"h":70,"l":64.4,"c":65.8,"v":2283},{"d":"2017-01-06","o":67.2,"h":72.8,"l":65.8,"c":68.6,"v":1489},{"d":"2017-01-09","o":71.4,"h":71.4,"l":67.2,"c":67.2,"v":1622},{"d":"2017-01-10","o":70,"h":71.4,"l":67.2,"c":68.6,"v":2699},{"d":"2017-01-11","o":70,"h":71.4,"l":65.8,"c":67.2,"v":1719},{"d":"2017-01-12","o":68.6,"h":78.4,"l":64.4,"c":75.6,"v":7569},{"d":"2017-01-13","o":89.6,"h":95.2,"l":71.4,"c":71.4,"v":21053},{"d":"2017-01-17","o":77,"h":77,"l":65.8,"c":65.8,"v":4176},{"d":"2017-01-18","o":65.8,"h":68.6,"l":64.4,"c":64.4,"v":3302},{"d":"2017-01-19","o":65.8,"h":67.2,"l":64.4,"c":64.4,"v":2541},{"d":"2017-01-20","o":64.4,"h":67.2,"l":61.6,"c":67.2,"v":2724},{"d":"2017-01-23","o":67.2,"h":68.6,"l":65.8,"c":65.8,"v":951},{"d":"2017-01-24","o":67.2,"h":67.2,"l":63,"c":64.4,"v":855},{"d":"2017-01-25","o":67.2,"h":67.2,"l":64.4,"c":64.4,"v":552},{"d":"2017-01-26","o":67.2,"h":67.2,"l":65.8,"c":65.8,"v":622},{"d":"2017-01-27","o":65.8,"h":65.8,"l":64.4,"c":65.8,"v":708},{"d":"2017-01-30","o":67.2,"h":67.2,"l":63,"c":64.4,"v":1300},{"d":"2017-01-31","o":65.8,"h":65.8,"l":63,"c":63,"v":1015},{"d":"2017-02-01","o":63,"h":64.4,"l":58.8,"c":63,"v":1592},{"d":"2017-02-02","o":60.2,"h":61.6,"l":58.8,"c":60.2,"v":1691},{"d":"2017-02-03","o":60.2,"h":71.4,"l":58.8,"c":70,"v":7926},{"d":"2017-02-06","o":72.8,"h":72.8,"l":63,"c":65.8,"v":2149},{"d":"2017-02-07","o":68.6,"h":72.8,"l":65.8,"c":71.4,"v":5873},{"d":"2017-02-08","o":72.8,"h":95.2,"l":71.4,"c":75.6,"v":26996},{"d":"2017-02-09","o":70,"h":74.2,"l":65.8,"c":72.8,"v":4809},{"d":"2017-02-10","o":75.6,"h":75.6,"l":68.6,"c":74.2,"v":1266},{"d":"2017-02-13","o":77,"h":77,"l":70,"c":71.4,"v":1433},{"d":"2017-02-14","o":75.6,"h":75.6,"l":70,"c":72.8,"v":1254},{"d":"2017-02-15","o":72.8,"h":74.2,"l":68.6,"c":70,"v":1536},{"d":"2017-02-16","o":72.8,"h":74.2,"l":67.2,"c":68.6,"v":888},{"d":"2017-02-17","o":68.6,"h":74.2,"l":65.8,"c":74.2,"v":2879},{"d":"2017-02-21","o":74.2,"h":75.6,"l":67.2,"c":71.4,"v":1089},{"d":"2017-02-22","o":68.6,"h":72.8,"l":67.2,"c":70,"v":1340},{"d":"2017-02-23","o":81.2,"h":81.2,"l":68.6,"c":68.6,"v":946},{"d":"2017-02-24","o":70,"h":70,"l":65.8,"c":67.2,"v":981},{"d":"2017-02-27","o":65.8,"h":71.4,"l":65.8,"c":71.4,"v":1779},{"d":"2017-02-28","o":71.4,"h":71.4,"l":67.2,"c":68.6,"v":485},{"d":"2017-03-01","o":70,"h":70,"l":67.2,"c":67.2,"v":234},{"d":"2017-03-02","o":68.6,"h":70,"l":68.6,"c":68.6,"v":666},{"d":"2017-03-03","o":70,"h":71.4,"l":68.6,"c":71.4,"v":636},{"d":"2017-03-06","o":74.2,"h":74.2,"l":70,"c":71.4,"v":456},{"d":"2017-03-07","o":71.4,"h":72.8,"l":71.4,"c":71.4,"v":743},{"d":"2017-03-08","o":71.4,"h":72.8,"l":68.6,"c":70,"v":854},{"d":"2017-03-09","o":68.6,"h":68.6,"l":63,"c":63,"v":3072},{"d":"2017-03-10","o":65.8,"h":67.2,"l":63,"c":67.2,"v":1935},{"d":"2017-03-13","o":65.8,"h":68.6,"l":65.8,"c":67.2,"v":642},{"d":"2017-03-14","o":70,"h":75.6,"l":67.2,"c":71.4,"v":3913},{"d":"2017-03-15","o":72.8,"h":72.8,"l":67.2,"c":67.2,"v":1033},{"d":"2017-03-16","o":67.2,"h":68.6,"l":64.4,"c":68.6,"v":658},{"d":"2017-03-17","o":68.6,"h":72.8,"l":65.8,"c":72.8,"v":569},{"d":"2017-03-20","o":72.8,"h":74.2,"l":65.8,"c":68.6,"v":1379},{"d":"2017-03-21","o":70,"h":70,"l":65.8,"c":65.8,"v":505},{"d":"2017-03-22","o":68.6,"h":72.8,"l":65.8,"c":67.2,"v":985},{"d":"2017-03-23","o":68.6,"h":70,"l":67.2,"c":68.6,"v":235},{"d":"2017-03-24","o":68.6,"h":70,"l":67.2,"c":68.6,"v":174},{"d":"2017-03-27","o":70,"h":72.8,"l":67.2,"c":68.6,"v":718},{"d":"2017-03-28","o":67.2,"h":68.6,"l":61.6,"c":64.4,"v":3493},{"d":"2017-03-29","o":61.6,"h":64.4,"l":58.8,"c":58.8,"v":2624},{"d":"2017-03-30","o":60.2,"h":61.6,"l":58.8,"c":60.2,"v":596},{"d":"2017-03-31","o":60.2,"h":61.6,"l":58.8,"c":60.2,"v":422},{"d":"2017-04-03","o":60.2,"h":60.2,"l":56,"c":56,"v":909},{"d":"2017-04-04","o":56,"h":60.2,"l":56,"c":58.8,"v":1037},{"d":"2017-04-05","o":60.2,"h":60.2,"l":56,"c":58.8,"v":278},{"d":"2017-04-06","o":58.8,"h":58.8,"l":49,"c":53.2,"v":2061},{"d":"2017-04-07","o":51.8,"h":51.8,"l":44.8,"c":50.4,"v":1648},{"d":"2017-04-10","o":50.4,"h":53.2,"l":49,"c":53.2,"v":1604},{"d":"2017-04-11","o":50.4,"h":53.2,"l":49,"c":49,"v":1877},{"d":"2017-04-12","o":51.8,"h":51.8,"l":46.2,"c":50.4,"v":955},{"d":"2017-04-13","o":51.8,"h":51.8,"l":49,"c":49,"v":310},{"d":"2017-04-17","o":60.2,"h":64.4,"l":46.2,"c":49,"v":19333},{"d":"2017-04-18","o":46.2,"h":46.2,"l":42,"c":43.4,"v":3340},{"d":"2017-04-19","o":46.2,"h":46.2,"l":42,"c":43.4,"v":2164},{"d":"2017-04-20","o":42,"h":44.8,"l":42,"c":43.4,"v":2273},{"d":"2017-04-21","o":43.4,"h":46.2,"l":42,"c":44.8,"v":1183},{"d":"2017-04-24","o":46.2,"h":53.2,"l":44.8,"c":49,"v":3672},{"d":"2017-04-25","o":56,"h":70,"l":44.1,"c":45.5,"v":72964},{"d":"2017-04-26","o":44.1,"h":44.1,"l":38.08,"c":42.98,"v":11150},{"d":"2017-04-27","o":42.14,"h":42.28,"l":39.9,"c":40.18,"v":5821},{"d":"2017-04-28","o":39.9,"h":42.98,"l":35.14,"c":37.1,"v":21971},{"d":"2017-05-01","o":36.12,"h":54.46,"l":33.46,"c":33.88,"v":89500},{"d":"2017-05-02","o":33.88,"h":33.88,"l":24.08,"c":27.72,"v":41986},{"d":"2017-05-03","o":25.48,"h":27.72,"l":24.08,"c":24.92,"v":24993},{"d":"2017-05-04","o":31.5,"h":68.32,"l":30.38,"c":40.6,"v":781207},{"d":"2017-05-05","o":17.5,"h":17.5,"l":16.24,"c":16.8,"v":403271},{"d":"2017-05-08","o":17.22,"h":17.78,"l":15.54,"c":16.94,"v":97957},{"d":"2017-05-09","o":16.8,"h":17.08,"l":16.52,"c":16.66,"v":57336},{"d":"2017-05-10","o":16.52,"h":16.52,"l":15.12,"c":15.96,"v":50664},{"d":"2017-05-11","o":15.82,"h":18.2,"l":15.26,"c":15.54,"v":190114},{"d":"2017-05-12","o":15.4,"h":15.68,"l":12.6,"c":14.56,"v":111136},{"d":"2017-05-15","o":14.42,"h":14.56,"l":13.44,"c":14.56,"v":36971},{"d":"2017-05-16","o":13.72,"h":13.86,"l":11.9,"c":12.46,"v":66029},{"d":"2017-05-17","o":12.46,"h":12.46,"l":11.2,"c":12.18,"v":47000},{"d":"2017-05-18","o":12.6,"h":12.6,"l":11.34,"c":11.9,"v":27907},{"d":"2017-05-19","o":11.76,"h":13.3,"l":11.62,"c":13.3,"v":38743},{"d":"2017-05-22","o":12.74,"h":12.74,"l":11.76,"c":12.04,"v":22586},{"d":"2017-05-23","o":12.32,"h":12.6,"l":11.62,"c":11.9,"v":11350},{"d":"2017-05-24","o":12.18,"h":12.18,"l":10.92,"c":11.34,"v":19743},{"d":"2017-05-25","o":11.2,"h":11.2,"l":10.22,"c":10.64,"v":30250},{"d":"2017-05-26","o":10.64,"h":11.48,"l":10.64,"c":11.2,"v":23971},{"d":"2017-05-30","o":10.78,"h":11.06,"l":10.08,"c":10.5,"v":13750},{"d":"2017-05-31","o":10.5,"h":10.5,"l":10.08,"c":10.36,"v":11807},{"d":"2017-06-01","o":10.78,"h":11.2,"l":10.36,"c":10.64,"v":9914},{"d":"2017-06-02","o":10.64,"h":11.2,"l":10.5,"c":10.78,"v":10057},{"d":"2017-06-05","o":11.06,"h":11.2,"l":10.36,"c":10.64,"v":17321},{"d":"2017-06-06","o":10.92,"h":12.04,"l":10.08,"c":11.06,"v":59007},{"d":"2017-06-07","o":11.48,"h":11.48,"l":9.94,"c":10.22,"v":26607},{"d":"2017-06-08","o":10.22,"h":10.36,"l":9.8,"c":9.94,"v":6086},{"d":"2017-06-09","o":9.94,"h":10.22,"l":9.38,"c":10.08,"v":27107},{"d":"2017-06-12","o":10.08,"h":11.9,"l":9.66,"c":11.76,"v":109050},{"d":"2017-06-13","o":12.04,"h":12.18,"l":10.92,"c":11.34,"v":41007},{"d":"2017-06-14","o":11.34,"h":11.34,"l":10.64,"c":11.06,"v":11657},{"d":"2017-06-15","o":11.62,"h":11.76,"l":10.5,"c":10.5,"v":12286},{"d":"2017-06-16","o":10.64,"h":10.92,"l":10.5,"c":10.64,"v":6007},{"d":"2017-06-19","o":11.34,"h":13.44,"l":10.92,"c":11.2,"v":48479},{"d":"2017-06-20","o":11.2,"h":11.9,"l":10.92,"c":11.76,"v":12486},{"d":"2017-06-21","o":11.76,"h":11.76,"l":11.34,"c":11.62,"v":7343},{"d":"2017-06-22","o":11.34,"h":13.02,"l":11.2,"c":12.46,"v":39036},{"d":"2017-06-23","o":13.02,"h":13.02,"l":11.48,"c":12.04,"v":16586},{"d":"2017-06-26","o":11.9,"h":11.9,"l":11.2,"c":11.62,"v":16064},{"d":"2017-06-27","o":12.04,"h":12.18,"l":11.2,"c":11.9,"v":13114},{"d":"2017-06-28","o":11.9,"h":12.04,"l":11.62,"c":11.62,"v":9014},{"d":"2017-06-29","o":11.76,"h":11.9,"l":10.5,"c":10.64,"v":30750},{"d":"2017-06-30","o":11.06,"h":11.48,"l":10.78,"c":10.92,"v":20971},{"d":"2017-07-03","o":11.06,"h":11.76,"l":11.06,"c":11.34,"v":8321},{"d":"2017-07-05","o":11.76,"h":12.88,"l":10.92,"c":12.32,"v":35129},{"d":"2017-07-06","o":12.32,"h":16.8,"l":12.32,"c":16.52,"v":708400},{"d":"2017-07-07","o":15.82,"h":15.82,"l":12.74,"c":13.3,"v":278129},{"d":"2017-07-10","o":13.3,"h":13.44,"l":11.9,"c":12.88,"v":27343},{"d":"2017-07-11","o":12.74,"h":15.26,"l":11.76,"c":14.98,"v":119479},{"d":"2017-07-12","o":14.28,"h":14.28,"l":12.88,"c":14,"v":58664},{"d":"2017-07-13","o":14,"h":14,"l":13.02,"c":13.44,"v":17714},{"d":"2017-07-14","o":13.44,"h":13.72,"l":13.02,"c":13.58,"v":11571},{"d":"2017-07-17","o":13.44,"h":13.44,"l":13.02,"c":13.44,"v":14600},{"d":"2017-07-18","o":12.88,"h":14.84,"l":12.74,"c":14.14,"v":86171},{"d":"2017-07-19","o":13.72,"h":15.4,"l":13.16,"c":14.28,"v":134364},{"d":"2017-07-20","o":14.56,"h":15.4,"l":13.44,"c":14.42,"v":70379},{"d":"2017-07-21","o":14.14,"h":15.4,"l":14,"c":15.12,"v":52257},{"d":"2017-07-24","o":15.26,"h":17.64,"l":14.56,"c":14.7,"v":310057},{"d":"2017-07-25","o":14.98,"h":15.54,"l":13.58,"c":13.72,"v":65357},{"d":"2017-07-26","o":14,"h":14,"l":12.88,"c":13.02,"v":35757},{"d":"2017-07-27","o":13.02,"h":13.16,"l":12.04,"c":12.18,"v":40200},{"d":"2017-07-28","o":12.18,"h":12.46,"l":11.9,"c":12.04,"v":14314},{"d":"2017-07-31","o":12.18,"h":13.16,"l":12.18,"c":12.74,"v":12236},{"d":"2017-08-01","o":13.3,"h":13.3,"l":12.32,"c":12.74,"v":13514},{"d":"2017-08-02","o":12.88,"h":13.3,"l":12.88,"c":13.02,"v":12121},{"d":"2017-08-03","o":13.02,"h":13.02,"l":12.04,"c":12.6,"v":16357},{"d":"2017-08-04","o":12.88,"h":12.88,"l":12.04,"c":12.04,"v":8643},{"d":"2017-08-07","o":12.04,"h":12.18,"l":11.2,"c":11.62,"v":20750},{"d":"2017-08-08","o":11.48,"h":11.62,"l":11.2,"c":11.48,"v":5314},{"d":"2017-08-09","o":11.2,"h":11.48,"l":10.64,"c":10.78,"v":14050},{"d":"2017-08-10","o":11.2,"h":11.2,"l":9.8,"c":10.22,"v":32971},{"d":"2017-08-11","o":9.8,"h":10.92,"l":9.8,"c":10.5,"v":11793},{"d":"2017-08-14","o":10.64,"h":11.2,"l":10.08,"c":10.92,"v":8850},{"d":"2017-08-15","o":11.34,"h":11.34,"l":10.36,"c":10.5,"v":6164},{"d":"2017-08-16","o":11.06,"h":11.06,"l":9.94,"c":10.78,"v":4821},{"d":"2017-08-17","o":10.36,"h":11.06,"l":10.36,"c":10.92,"v":3243},{"d":"2017-08-18","o":10.36,"h":11.2,"l":10.36,"c":10.92,"v":2721},{"d":"2017-08-21","o":11.62,"h":11.62,"l":10.92,"c":11.06,"v":3829},{"d":"2017-08-22","o":11.2,"h":11.34,"l":10.92,"c":11.06,"v":7986},{"d":"2017-08-23","o":11.2,"h":11.62,"l":10.92,"c":11.62,"v":5243},{"d":"2017-08-24","o":11.9,"h":11.9,"l":10.64,"c":10.78,"v":10771},{"d":"2017-08-25","o":10.92,"h":11.2,"l":10.78,"c":10.92,"v":4043},{"d":"2017-08-28","o":12.6,"h":12.6,"l":11.48,"c":12.04,"v":27021},{"d":"2017-08-29","o":12.6,"h":12.74,"l":12.04,"c":12.46,"v":8293},{"d":"2017-08-30","o":12.88,"h":12.88,"l":12.04,"c":12.32,"v":5043},{"d":"2017-08-31","o":12.6,"h":12.6,"l":11.9,"c":11.9,"v":6443},{"d":"2017-09-01","o":12.46,"h":12.6,"l":11.62,"c":12.32,"v":9179},{"d":"2017-09-05","o":11.9,"h":12.6,"l":11.9,"c":12.04,"v":9936},{"d":"2017-09-06","o":12.6,"h":13.3,"l":12.32,"c":12.46,"v":18414},{"d":"2017-09-07","o":12.88,"h":12.88,"l":12.32,"c":12.74,"v":4086},{"d":"2017-09-08","o":12.88,"h":13.16,"l":12.6,"c":13.02,"v":7564},{"d":"2017-09-11","o":13.58,"h":13.58,"l":12.32,"c":12.88,"v":8793},{"d":"2017-09-12","o":13.58,"h":15.26,"l":12.74,"c":14.14,"v":37664},{"d":"2017-09-13","o":14.28,"h":14.7,"l":13.02,"c":14.7,"v":28414},{"d":"2017-09-14","o":16.1,"h":16.1,"l":14.28,"c":14.98,"v":40150},{"d":"2017-09-15","o":15.12,"h":15.12,"l":14,"c":14.14,"v":15079},{"d":"2017-09-18","o":14.28,"h":14.42,"l":13.16,"c":14.28,"v":22564},{"d":"2017-09-19","o":14.14,"h":14.56,"l":13.3,"c":13.86,"v":12729},{"d":"2017-09-20","o":14.14,"h":14.28,"l":13.72,"c":14,"v":5614},{"d":"2017-09-21","o":13.86,"h":15.4,"l":13.3,"c":15.12,"v":45050},{"d":"2017-09-22","o":14.84,"h":15.26,"l":14,"c":14.28,"v":26029},{"d":"2017-09-25","o":14.42,"h":14.42,"l":13.72,"c":14,"v":12107},{"d":"2017-09-26","o":14.28,"h":14.28,"l":13.3,"c":13.3,"v":12393},{"d":"2017-09-27","o":13.44,"h":13.58,"l":12.74,"c":13.3,"v":13757},{"d":"2017-09-28","o":13.3,"h":13.3,"l":12.6,"c":13.3,"v":13250},{"d":"2017-09-29","o":13.16,"h":13.3,"l":12.46,"c":12.74,"v":14800},{"d":"2017-10-02","o":12.74,"h":13.58,"l":12.74,"c":13.02,"v":11521},{"d":"2017-10-03","o":13.44,"h":14.84,"l":12.74,"c":13.72,"v":73307},{"d":"2017-10-04","o":13.72,"h":14.7,"l":13.44,"c":14,"v":17300},{"d":"2017-10-05","o":14.42,"h":18.9,"l":14.14,"c":16.1,"v":282729},{"d":"2017-10-06","o":16.24,"h":17.5,"l":14.14,"c":15.12,"v":83371},{"d":"2017-10-09","o":15.12,"h":17.92,"l":13.86,"c":15.54,"v":62207},{"d":"2017-10-10","o":16.1,"h":16.1,"l":14.84,"c":15.12,"v":28057},{"d":"2017-10-11","o":15.26,"h":15.96,"l":14.7,"c":15.26,"v":15371},{"d":"2017-10-12","o":15.4,"h":17.08,"l":15.26,"c":15.82,"v":48307},{"d":"2017-10-13","o":15.96,"h":16.8,"l":15.82,"c":16.24,"v":20371},{"d":"2017-10-16","o":16.8,"h":18.62,"l":15.82,"c":16.8,"v":139457},{"d":"2017-10-17","o":16.66,"h":21.98,"l":15.68,"c":21.28,"v":344786},{"d":"2017-10-18","o":23.1,"h":23.1,"l":17.36,"c":18.2,"v":318671},{"d":"2017-10-19","o":17.78,"h":17.78,"l":15.54,"c":17.22,"v":80893},{"d":"2017-10-20","o":16.94,"h":17.78,"l":16.52,"c":17.78,"v":31850},{"d":"2017-10-23","o":17.5,"h":17.78,"l":16.38,"c":17.64,"v":31864},{"d":"2017-10-24","o":17.5,"h":17.5,"l":16.38,"c":16.8,"v":15921},{"d":"2017-10-25","o":16.66,"h":16.94,"l":14.56,"c":15.82,"v":54586},{"d":"2017-10-26","o":15.68,"h":16.1,"l":15.12,"c":15.82,"v":12721},{"d":"2017-10-27","o":15.82,"h":16.52,"l":14.98,"c":15.54,"v":8586},{"d":"2017-10-30","o":15.68,"h":16.1,"l":15.12,"c":15.54,"v":9664},{"d":"2017-10-31","o":15.54,"h":15.54,"l":14.84,"c":15.12,"v":13671},{"d":"2017-11-01","o":15.26,"h":15.4,"l":14.14,"c":14.56,"v":15393},{"d":"2017-11-02","o":14.42,"h":14.84,"l":14.28,"c":14.84,"v":7350},{"d":"2017-11-03","o":14.7,"h":14.84,"l":14,"c":14.28,"v":11693},{"d":"2017-11-06","o":14.28,"h":14.84,"l":14.28,"c":14.42,"v":5650},{"d":"2017-11-07","o":14.42,"h":14.56,"l":14.28,"c":14.28,"v":10979},{"d":"2017-11-08","o":14.56,"h":14.56,"l":13.3,"c":13.86,"v":23457},{"d":"2017-11-09","o":14.14,"h":14.14,"l":12.74,"c":13.3,"v":22071},{"d":"2017-11-10","o":13.16,"h":13.3,"l":13.02,"c":13.16,"v":8779},{"d":"2017-11-13","o":12.74,"h":13.3,"l":12.04,"c":12.74,"v":13543},{"d":"2017-11-14","o":12.74,"h":12.74,"l":11.62,"c":12.04,"v":30100},{"d":"2017-11-15","o":14.14,"h":14.56,"l":12.6,"c":13.72,"v":45171},{"d":"2017-11-16","o":12.88,"h":13.44,"l":12.6,"c":12.88,"v":16907},{"d":"2017-11-17","o":13.3,"h":13.3,"l":12.32,"c":12.74,"v":13486},{"d":"2017-11-20","o":13.16,"h":13.16,"l":12.32,"c":12.88,"v":10486},{"d":"2017-11-21","o":12.74,"h":13.16,"l":12.6,"c":13.02,"v":8850},{"d":"2017-11-22","o":13.02,"h":13.86,"l":13.02,"c":13.86,"v":15957},{"d":"2017-11-24","o":13.86,"h":15.26,"l":13.86,"c":15.12,"v":31950},{"d":"2017-11-27","o":14.7,"h":15.54,"l":13.58,"c":14.84,"v":55329},{"d":"2017-11-28","o":15.4,"h":15.4,"l":14.7,"c":15.12,"v":13750},{"d":"2017-11-29","o":15.12,"h":15.26,"l":14,"c":14.84,"v":14786},{"d":"2017-11-30","o":14.98,"h":15.12,"l":14.56,"c":14.56,"v":6743},{"d":"2017-12-01","o":14.56,"h":14.98,"l":14.42,"c":14.42,"v":5900},{"d":"2017-12-04","o":14.7,"h":15.96,"l":14.56,"c":14.84,"v":23950},{"d":"2017-12-05","o":15.26,"h":15.54,"l":14.84,"c":14.84,"v":9871},{"d":"2017-12-06","o":15.4,"h":15.4,"l":14,"c":14.28,"v":8571},{"d":"2017-12-07","o":14.7,"h":14.84,"l":14,"c":14.28,"v":8129},{"d":"2017-12-08","o":14.14,"h":14.84,"l":14,"c":14.7,"v":4257},{"d":"2017-12-11","o":14.84,"h":14.98,"l":14.14,"c":14.84,"v":6229},{"d":"2017-12-12","o":14.84,"h":14.84,"l":14,"c":14.28,"v":3700},{"d":"2017-12-13","o":14,"h":14.56,"l":14,"c":14.14,"v":4757},{"d":"2017-12-14","o":14.14,"h":14.42,"l":14,"c":14.42,"v":19286},{"d":"2017-12-15","o":14,"h":14.42,"l":13.3,"c":13.44,"v":18879},{"d":"2017-12-18","o":13.44,"h":13.86,"l":13.3,"c":13.3,"v":6543},{"d":"2017-12-19","o":13.86,"h":14.14,"l":13.58,"c":13.72,"v":7057},{"d":"2017-12-20","o":14.14,"h":14.42,"l":13.72,"c":13.72,"v":5721},{"d":"2017-12-21","o":14,"h":14.28,"l":13.72,"c":13.86,"v":3457},{"d":"2017-12-22","o":13.72,"h":14.28,"l":13.44,"c":14.14,"v":3457},{"d":"2017-12-26","o":14.28,"h":14.84,"l":13.86,"c":14.56,"v":16121},{"d":"2017-12-27","o":14.98,"h":15.26,"l":14,"c":15.26,"v":10657},{"d":"2017-12-28","o":15.12,"h":15.26,"l":14.42,"c":14.56,"v":6157},{"d":"2017-12-29","o":14.7,"h":14.98,"l":14,"c":14.14,"v":7843},{"d":"2018-01-02","o":14.56,"h":14.7,"l":14,"c":14.14,"v":10636},{"d":"2018-01-03","o":14.56,"h":16.52,"l":14.28,"c":15.68,"v":71657},{"d":"2018-01-04","o":19.6,"h":23.1,"l":17.22,"c":19.88,"v":331043},{"d":"2018-01-05","o":18.9,"h":19.32,"l":18.2,"c":19.18,"v":50643},{"d":"2018-01-08","o":19.6,"h":28.7,"l":18.9,"c":26.18,"v":353029},{"d":"2018-01-09","o":26.6,"h":26.88,"l":20.3,"c":21,"v":146850},{"d":"2018-01-10","o":14.7,"h":16.1,"l":14.14,"c":15.68,"v":299571},{"d":"2018-01-11","o":16.1,"h":17.22,"l":15.26,"c":15.4,"v":107307},{"d":"2018-01-12","o":15.82,"h":15.96,"l":15.54,"c":15.68,"v":33143},{"d":"2018-01-16","o":16.38,"h":16.38,"l":14.84,"c":15.26,"v":44700},{"d":"2018-01-17","o":15.82,"h":16.8,"l":15.12,"c":15.68,"v":60086},{"d":"2018-01-18","o":16.1,"h":16.1,"l":15.4,"c":15.4,"v":23457},{"d":"2018-01-19","o":15.82,"h":15.82,"l":14.84,"c":14.98,"v":24371},{"d":"2018-01-22","o":14.42,"h":15.26,"l":14.28,"c":14.98,"v":46329},{"d":"2018-01-23","o":15.12,"h":15.26,"l":14.28,"c":15.12,"v":25286},{"d":"2018-01-24","o":15.12,"h":15.26,"l":14.56,"c":14.7,"v":19429},{"d":"2018-01-25","o":14.7,"h":15.4,"l":14.56,"c":15.26,"v":20871},{"d":"2018-01-26","o":15.4,"h":16.66,"l":15.12,"c":16.1,"v":149029},{"d":"2018-01-29","o":16.66,"h":19.46,"l":15.82,"c":18.62,"v":170286},{"d":"2018-01-30","o":19.18,"h":19.18,"l":16.38,"c":16.94,"v":74450},{"d":"2018-01-31","o":16.8,"h":16.94,"l":15.54,"c":15.82,"v":28700},{"d":"2018-02-01","o":15.68,"h":17.22,"l":15.26,"c":16.1,"v":38664},{"d":"2018-02-02","o":15.96,"h":16.94,"l":15.12,"c":16.1,"v":38714},{"d":"2018-02-05","o":16.1,"h":16.8,"l":15.4,"c":15.4,"v":23707},{"d":"2018-02-06","o":15.4,"h":16.1,"l":15.4,"c":16.1,"v":16964},{"d":"2018-02-07","o":16.8,"h":16.8,"l":16.1,"c":16.38,"v":11050},{"d":"2018-02-08","o":16.94,"h":17.22,"l":16.24,"c":16.38,"v":16600},{"d":"2018-02-09","o":16.24,"h":16.52,"l":15.54,"c":16.24,"v":19900},{"d":"2018-02-12","o":16.52,"h":16.66,"l":16.1,"c":16.52,"v":9571},{"d":"2018-02-13","o":17.08,"h":17.08,"l":16.24,"c":16.8,"v":8136},{"d":"2018-02-14","o":17.22,"h":17.36,"l":16.1,"c":16.8,"v":15714},{"d":"2018-02-15","o":16.8,"h":17.22,"l":16.52,"c":17.08,"v":6671},{"d":"2018-02-16","o":17.36,"h":17.5,"l":16.8,"c":17.08,"v":14864},{"d":"2018-02-20","o":17.5,"h":18.9,"l":16.66,"c":18.62,"v":29979},{"d":"2018-02-21","o":19.88,"h":20.58,"l":18.06,"c":18.2,"v":63621},{"d":"2018-02-22","o":18.9,"h":18.9,"l":17.64,"c":17.92,"v":14707},{"d":"2018-02-23","o":18.48,"h":18.62,"l":17.36,"c":18.34,"v":6593},{"d":"2018-02-26","o":19.6,"h":19.6,"l":18.06,"c":18.62,"v":18136},{"d":"2018-02-27","o":19.04,"h":19.46,"l":18.06,"c":19.04,"v":15621},{"d":"2018-02-28","o":19.6,"h":20.72,"l":18.62,"c":19.74,"v":29121},{"d":"2018-03-01","o":19.74,"h":19.74,"l":18.06,"c":19.04,"v":24007},{"d":"2018-03-02","o":18.9,"h":19.88,"l":18.06,"c":19.6,"v":20400},{"d":"2018-03-05","o":19.6,"h":20.02,"l":18.62,"c":19.04,"v":17200},{"d":"2018-03-06","o":19.18,"h":21.28,"l":18.9,"c":20.58,"v":43657},{"d":"2018-03-07","o":20.3,"h":22.82,"l":19.6,"c":21.56,"v":52707},{"d":"2018-03-08","o":22.4,"h":22.4,"l":21,"c":21.84,"v":12721},{"d":"2018-03-09","o":23.66,"h":23.66,"l":21.7,"c":22.4,"v":47071},{"d":"2018-03-12","o":21.84,"h":22.4,"l":21,"c":21,"v":17036},{"d":"2018-03-13","o":22.12,"h":22.12,"l":21.28,"c":21.98,"v":14807},{"d":"2018-03-14","o":21.42,"h":23.1,"l":21,"c":22.26,"v":18929},{"d":"2018-03-15","o":22.96,"h":22.96,"l":21.28,"c":21.56,"v":13943},{"d":"2018-03-16","o":21.42,"h":21.98,"l":19.6,"c":21.98,"v":28007},{"d":"2018-03-19","o":21.98,"h":21.98,"l":20.44,"c":21.56,"v":15350},{"d":"2018-03-20","o":17.92,"h":18.9,"l":16.52,"c":16.94,"v":98207},{"d":"2018-03-21","o":17.36,"h":17.64,"l":17.08,"c":17.22,"v":27871},{"d":"2018-03-22","o":17.22,"h":17.5,"l":15.96,"c":16.24,"v":34364},{"d":"2018-03-23","o":15.82,"h":16.38,"l":15.26,"c":15.4,"v":57657},{"d":"2018-03-26","o":17.08,"h":17.08,"l":15.26,"c":15.96,"v":23957},{"d":"2018-03-27","o":16.38,"h":16.38,"l":15.4,"c":15.4,"v":43879},{"d":"2018-03-28","o":15.68,"h":16.66,"l":15.4,"c":15.54,"v":30879},{"d":"2018-03-29","o":15.82,"h":16.1,"l":15.26,"c":15.26,"v":22371},{"d":"2018-04-02","o":15.68,"h":15.96,"l":15.4,"c":15.96,"v":29664},{"d":"2018-04-03","o":16.38,"h":16.94,"l":16.1,"c":16.1,"v":47929},{"d":"2018-04-04","o":16.24,"h":17.22,"l":15.96,"c":16.66,"v":44314},{"d":"2018-04-05","o":17.22,"h":17.22,"l":16.52,"c":16.94,"v":22414},{"d":"2018-04-06","o":16.94,"h":17.36,"l":16.94,"c":17.36,"v":27450},{"d":"2018-04-09","o":17.5,"h":17.5,"l":16.38,"c":16.38,"v":21686},{"d":"2018-04-10","o":16.94,"h":16.94,"l":16.1,"c":16.66,"v":10386},{"d":"2018-04-11","o":16.8,"h":16.94,"l":16.24,"c":16.24,"v":8721},{"d":"2018-04-12","o":16.1,"h":16.8,"l":15.68,"c":16.24,"v":14250},{"d":"2018-04-13","o":16.24,"h":16.8,"l":16.24,"c":16.8,"v":24329},{"d":"2018-04-16","o":16.8,"h":16.8,"l":16.1,"c":16.1,"v":13543},{"d":"2018-04-17","o":16.52,"h":16.8,"l":16.1,"c":16.66,"v":14686},{"d":"2018-04-18","o":16.52,"h":16.8,"l":16.38,"c":16.66,"v":9450},{"d":"2018-04-19","o":16.94,"h":17.5,"l":15.96,"c":16.38,"v":11707},{"d":"2018-04-20","o":16.24,"h":16.24,"l":15.96,"c":16.1,"v":8029},{"d":"2018-04-23","o":15.82,"h":16.1,"l":14.98,"c":14.98,"v":37843},{"d":"2018-04-24","o":15.12,"h":15.68,"l":14.98,"c":15.68,"v":9807},{"d":"2018-04-25","o":15.68,"h":15.68,"l":14.98,"c":15.4,"v":8386},{"d":"2018-04-26","o":15.26,"h":15.4,"l":14.98,"c":15.26,"v":4421},{"d":"2018-04-27","o":15.12,"h":15.54,"l":15.12,"c":15.4,"v":8493},{"d":"2018-04-30","o":15.12,"h":15.68,"l":14.84,"c":14.98,"v":16336},{"d":"2018-05-01","o":15.4,"h":15.4,"l":14.84,"c":15.4,"v":4336},{"d":"2018-05-02","o":15.4,"h":15.4,"l":15.12,"c":15.26,"v":5264},{"d":"2018-05-03","o":15.26,"h":15.4,"l":14.84,"c":14.84,"v":4871},{"d":"2018-05-04","o":14.84,"h":15.54,"l":14.84,"c":15.54,"v":6607},{"d":"2018-05-07","o":15.68,"h":15.68,"l":15.12,"c":15.12,"v":4364},{"d":"2018-05-08","o":15.12,"h":15.54,"l":15.12,"c":15.26,"v":3079},{"d":"2018-05-09","o":15.12,"h":15.54,"l":14.7,"c":15.26,"v":12543},{"d":"2018-05-10","o":15.4,"h":15.4,"l":14.98,"c":14.98,"v":3979},{"d":"2018-05-11","o":15.54,"h":15.54,"l":14.98,"c":15.4,"v":5029},{"d":"2018-05-14","o":15.68,"h":15.68,"l":15.26,"c":15.68,"v":16014},{"d":"2018-05-15","o":15.96,"h":16.8,"l":15.68,"c":16.52,"v":19064},{"d":"2018-05-16","o":16.38,"h":16.38,"l":14.98,"c":15.26,"v":19536},{"d":"2018-05-17","o":15.4,"h":15.96,"l":15.4,"c":15.96,"v":12150},{"d":"2018-05-18","o":15.96,"h":17.08,"l":15.82,"c":16.38,"v":27200},{"d":"2018-05-21","o":17.5,"h":17.5,"l":16.8,"c":17.5,"v":15350},{"d":"2018-05-22","o":17.36,"h":17.36,"l":16.8,"c":16.8,"v":7236},{"d":"2018-05-23","o":17.5,"h":17.5,"l":16.38,"c":16.8,"v":4900},{"d":"2018-05-24","o":16.94,"h":17.36,"l":16.1,"c":17.08,"v":4629},{"d":"2018-05-25","o":17.5,"h":17.5,"l":15.96,"c":16.94,"v":10257},{"d":"2018-05-29","o":16.94,"h":16.94,"l":16.1,"c":16.1,"v":7107},{"d":"2018-05-30","o":16.38,"h":16.8,"l":16.1,"c":16.1,"v":7700},{"d":"2018-05-31","o":16.52,"h":16.52,"l":15.96,"c":16.52,"v":8493},{"d":"2018-06-01","o":16.8,"h":16.8,"l":16.1,"c":16.52,"v":3743},{"d":"2018-06-04","o":16.52,"h":16.8,"l":15.96,"c":16.1,"v":5186},{"d":"2018-06-05","o":16.52,"h":16.52,"l":15.82,"c":15.82,"v":4679},{"d":"2018-06-06","o":15.82,"h":16.24,"l":15.82,"c":16.1,"v":4957},{"d":"2018-06-07","o":16.24,"h":17.22,"l":16.24,"c":16.8,"v":30943},{"d":"2018-06-08","o":17.78,"h":18.2,"l":17.08,"c":17.36,"v":30236},{"d":"2018-06-11","o":17.78,"h":18.06,"l":17.08,"c":17.36,"v":13071},{"d":"2018-06-12","o":17.22,"h":18.06,"l":17.22,"c":17.64,"v":8436},{"d":"2018-06-13","o":18.06,"h":18.06,"l":17.36,"c":17.64,"v":7207},{"d":"2018-06-14","o":17.78,"h":17.78,"l":16.8,"c":16.8,"v":5957},{"d":"2018-06-15","o":16.52,"h":17.64,"l":16.52,"c":17.64,"v":7550},{"d":"2018-06-18","o":17.64,"h":17.92,"l":16.8,"c":17.36,"v":5029},{"d":"2018-06-19","o":17.22,"h":17.36,"l":16.66,"c":16.8,"v":6093},{"d":"2018-06-20","o":16.52,"h":17.36,"l":16.52,"c":16.94,"v":6000},{"d":"2018-06-21","o":17.08,"h":17.5,"l":16.8,"c":17.22,"v":3743},{"d":"2018-06-22","o":17.22,"h":17.5,"l":17.08,"c":17.08,"v":5171},{"d":"2018-06-25","o":17.08,"h":17.22,"l":16.38,"c":16.52,"v":7914},{"d":"2018-06-26","o":16.8,"h":16.8,"l":16.1,"c":16.38,"v":4350},{"d":"2018-06-27","o":16.24,"h":17.08,"l":15.82,"c":15.82,"v":8029},{"d":"2018-06-28","o":15.96,"h":16.24,"l":15.68,"c":16.1,"v":6893},{"d":"2018-06-29","o":16.1,"h":16.1,"l":15.68,"c":15.82,"v":3800},{"d":"2018-07-02","o":15.82,"h":16.24,"l":15.4,"c":16.24,"v":3807},{"d":"2018-07-03","o":16.38,"h":16.38,"l":15.4,"c":16.1,"v":5771},{"d":"2018-07-05","o":15.96,"h":16.1,"l":14.98,"c":15.68,"v":7736},{"d":"2018-07-06","o":15.54,"h":16.1,"l":15.4,"c":15.4,"v":3814},{"d":"2018-07-09","o":15.82,"h":16.1,"l":15.4,"c":15.4,"v":5057},{"d":"2018-07-10","o":15.68,"h":16.1,"l":15.4,"c":15.4,"v":6850},{"d":"2018-07-11","o":15.4,"h":15.68,"l":15.12,"c":15.4,"v":3779},{"d":"2018-07-12","o":15.68,"h":15.68,"l":14.98,"c":15.4,"v":5914},{"d":"2018-07-13","o":15.26,"h":15.54,"l":15.12,"c":15.26,"v":2050},{"d":"2018-07-16","o":15.26,"h":15.4,"l":15.26,"c":15.26,"v":2629},{"d":"2018-07-17","o":15.12,"h":15.4,"l":14.98,"c":15.26,"v":3686},{"d":"2018-07-18","o":15.12,"h":15.4,"l":15.12,"c":15.26,"v":4429},{"d":"2018-07-19","o":15.26,"h":15.54,"l":15.26,"c":15.26,"v":2543},{"d":"2018-07-20","o":15.54,"h":15.68,"l":15.12,"c":15.68,"v":2686},{"d":"2018-07-23","o":15.54,"h":15.82,"l":15.12,"c":15.12,"v":5650},{"d":"2018-07-24","o":15.12,"h":15.26,"l":14.84,"c":14.84,"v":7150},{"d":"2018-07-25","o":14.84,"h":15.12,"l":14.28,"c":14.7,"v":6129},{"d":"2018-07-26","o":14.42,"h":15.12,"l":14.28,"c":14.28,"v":5736},{"d":"2018-07-27","o":14.28,"h":15.4,"l":14,"c":14.42,"v":13514},{"d":"2018-07-30","o":14.56,"h":14.98,"l":14,"c":14,"v":5086},{"d":"2018-07-31","o":14.14,"h":14.84,"l":12.74,"c":14.56,"v":27229},{"d":"2018-08-01","o":14.56,"h":14.84,"l":14.28,"c":14.84,"v":3907},{"d":"2018-08-02","o":14.84,"h":15.26,"l":14.84,"c":15.26,"v":3550},{"d":"2018-08-03","o":14.98,"h":15.54,"l":14.84,"c":14.98,"v":5471},{"d":"2018-08-06","o":14.84,"h":15.12,"l":14,"c":14.84,"v":2664},{"d":"2018-08-07","o":15.26,"h":15.26,"l":14.56,"c":14.98,"v":1993},{"d":"2018-08-08","o":14.7,"h":14.84,"l":14.42,"c":14.42,"v":1550},{"d":"2018-08-09","o":14.7,"h":15.12,"l":14.42,"c":14.98,"v":6900},{"d":"2018-08-10","o":15.12,"h":15.4,"l":14.98,"c":15.4,"v":4900},{"d":"2018-08-13","o":15.4,"h":15.4,"l":15.12,"c":15.12,"v":2107},{"d":"2018-08-14","o":14.98,"h":16.24,"l":14.98,"c":15.4,"v":6693},{"d":"2018-08-15","o":15.54,"h":16.24,"l":15.4,"c":16.1,"v":3664},{"d":"2018-08-16","o":16.38,"h":16.38,"l":15.96,"c":16.24,"v":3636},{"d":"2018-08-17","o":16.24,"h":16.52,"l":15.96,"c":16.24,"v":3093},{"d":"2018-08-20","o":16.52,"h":16.66,"l":16.1,"c":16.24,"v":2650},{"d":"2018-08-21","o":16.1,"h":16.52,"l":15.96,"c":15.96,"v":3493},{"d":"2018-08-22","o":14.7,"h":15.12,"l":14,"c":15.12,"v":26879},{"d":"2018-08-23","o":14.84,"h":14.98,"l":14,"c":14,"v":13121},{"d":"2018-08-24","o":14,"h":14.7,"l":12.88,"c":13.44,"v":22650},{"d":"2018-08-27","o":13.3,"h":14.28,"l":13.3,"c":13.58,"v":16221},{"d":"2018-08-28","o":13.86,"h":14.14,"l":13.58,"c":13.86,"v":5864},{"d":"2018-08-29","o":14.28,"h":14.56,"l":13.86,"c":14,"v":9007},{"d":"2018-08-30","o":13.44,"h":14,"l":13.44,"c":13.72,"v":16357},{"d":"2018-08-31","o":13.58,"h":14.14,"l":13.58,"c":13.86,"v":6471},{"d":"2018-09-04","o":13.86,"h":14.28,"l":13.72,"c":14.28,"v":5043},{"d":"2018-09-05","o":14,"h":14.14,"l":13.3,"c":13.44,"v":5729},{"d":"2018-09-06","o":13.3,"h":14.14,"l":13.3,"c":13.44,"v":8171},{"d":"2018-09-07","o":14,"h":14,"l":13.44,"c":13.44,"v":7600},{"d":"2018-09-10","o":13.44,"h":14,"l":13.3,"c":13.86,"v":3471},{"d":"2018-09-11","o":13.44,"h":13.86,"l":13.44,"c":13.58,"v":2557},{"d":"2018-09-12","o":13.44,"h":14.14,"l":13.02,"c":14.14,"v":16564},{"d":"2018-09-13","o":14.28,"h":14.7,"l":14,"c":14.56,"v":12379},{"d":"2018-09-14","o":14.14,"h":14.56,"l":13.3,"c":13.3,"v":4250},{"d":"2018-09-17","o":14.7,"h":14.7,"l":13.72,"c":13.86,"v":19571},{"d":"2018-09-18","o":13.72,"h":13.72,"l":10.64,"c":12.18,"v":74636},{"d":"2018-09-19","o":12.6,"h":13.02,"l":12.18,"c":12.32,"v":9543},{"d":"2018-09-20","o":12.74,"h":13.02,"l":12.32,"c":12.46,"v":7657},{"d":"2018-09-21","o":13.58,"h":13.58,"l":12.46,"c":12.88,"v":9721},{"d":"2018-09-24","o":13.3,"h":14.42,"l":13.02,"c":14.28,"v":12350},{"d":"2018-09-25","o":14.28,"h":14.28,"l":13.3,"c":14.14,"v":4157},{"d":"2018-09-26","o":14,"h":14.28,"l":13.3,"c":13.58,"v":6914},{"d":"2018-09-27","o":13.86,"h":14.28,"l":13.72,"c":14.28,"v":3757},{"d":"2018-09-28","o":14.28,"h":14.42,"l":14.14,"c":14.14,"v":3950},{"d":"2018-10-01","o":14.7,"h":14.7,"l":13.3,"c":13.72,"v":7007},{"d":"2018-10-02","o":13.86,"h":19.18,"l":13.72,"c":16.1,"v":93736},{"d":"2018-10-03","o":16.38,"h":16.52,"l":14.84,"c":15.4,"v":38714},{"d":"2018-10-04","o":15.82,"h":15.82,"l":14.28,"c":14.28,"v":13979},{"d":"2018-10-05","o":14.14,"h":14.7,"l":14,"c":14.14,"v":7836},{"d":"2018-10-08","o":14.42,"h":14.42,"l":12.6,"c":12.74,"v":36043},{"d":"2018-10-09","o":12.74,"h":12.74,"l":8.26,"c":9.52,"v":148707},{"d":"2018-10-10","o":10.22,"h":10.22,"l":8.26,"c":8.26,"v":87857},{"d":"2018-10-11","o":9.8,"h":9.8,"l":7.14,"c":7.28,"v":76036},{"d":"2018-10-12","o":4.62,"h":4.9,"l":4.48,"c":4.9,"v":781950},{"d":"2018-10-15","o":4.9,"h":4.9,"l":4.62,"c":4.62,"v":156886},{"d":"2018-10-16","o":4.62,"h":4.76,"l":4.48,"c":4.48,"v":63843},{"d":"2018-10-17","o":4.76,"h":4.76,"l":4.48,"c":4.76,"v":76686},{"d":"2018-10-18","o":4.76,"h":4.76,"l":4.48,"c":4.48,"v":51507},{"d":"2018-10-19","o":4.76,"h":4.76,"l":4.34,"c":4.48,"v":60229},{"d":"2018-10-22","o":4.76,"h":4.76,"l":4.34,"c":4.48,"v":51500},{"d":"2018-10-23","o":4.76,"h":4.76,"l":4.2,"c":4.48,"v":31829},{"d":"2018-10-24","o":4.48,"h":4.62,"l":4.34,"c":4.34,"v":39914},{"d":"2018-10-25","o":4.34,"h":4.48,"l":4.2,"c":4.34,"v":27529},{"d":"2018-10-26","o":4.48,"h":4.48,"l":4.06,"c":4.06,"v":31171},{"d":"2018-10-29","o":4.2,"h":4.34,"l":3.78,"c":4.06,"v":43371},{"d":"2018-10-30","o":4.06,"h":4.06,"l":3.5,"c":3.78,"v":61900},{"d":"2018-10-31","o":3.64,"h":4.06,"l":3.5,"c":4.06,"v":47386},{"d":"2018-11-01","o":4.06,"h":4.48,"l":3.92,"c":4.34,"v":44786},{"d":"2018-11-02","o":4.34,"h":4.48,"l":4.2,"c":4.34,"v":24871},{"d":"2018-11-05","o":4.34,"h":4.48,"l":3.92,"c":4.2,"v":18743},{"d":"2018-11-06","o":4.2,"h":4.34,"l":4.06,"c":4.06,"v":11714},{"d":"2018-11-07","o":4.34,"h":4.34,"l":3.92,"c":4.06,"v":14293},{"d":"2018-11-08","o":4.34,"h":4.34,"l":4.06,"c":4.2,"v":16529},{"d":"2018-11-09","o":4.2,"h":4.34,"l":4.06,"c":4.2,"v":18686},{"d":"2018-11-12","o":4.2,"h":4.2,"l":4.06,"c":4.2,"v":11764},{"d":"2018-11-13","o":4.2,"h":4.34,"l":4.2,"c":4.2,"v":36400},{"d":"2018-11-14","o":4.2,"h":4.34,"l":3.64,"c":3.64,"v":54429},{"d":"2018-11-15","o":4.06,"h":4.06,"l":3.36,"c":3.64,"v":84293},{"d":"2018-11-16","o":3.92,"h":3.92,"l":3.5,"c":3.5,"v":19800},{"d":"2018-11-19","o":4.2,"h":4.2,"l":3.5,"c":3.5,"v":23050},{"d":"2018-11-20","o":3.5,"h":3.5,"l":3.08,"c":3.5,"v":30943},{"d":"2018-11-21","o":3.5,"h":3.64,"l":3.22,"c":3.5,"v":6864},{"d":"2018-11-23","o":4.06,"h":4.06,"l":3.5,"c":3.5,"v":5929},{"d":"2018-11-26","o":3.5,"h":3.64,"l":3.5,"c":3.64,"v":6079},{"d":"2018-11-27","o":3.64,"h":3.64,"l":3.22,"c":3.22,"v":30143},{"d":"2018-11-28","o":3.22,"h":3.64,"l":2.94,"c":3.22,"v":32207},{"d":"2018-11-29","o":3.5,"h":3.64,"l":3.22,"c":3.64,"v":18707},{"d":"2018-11-30","o":3.64,"h":4.06,"l":3.64,"c":3.78,"v":39643},{"d":"2018-12-03","o":3.92,"h":3.92,"l":3.5,"c":3.64,"v":21000},{"d":"2018-12-04","o":3.5,"h":3.64,"l":3.36,"c":3.36,"v":15236},{"d":"2018-12-06","o":3.5,"h":3.5,"l":3.22,"c":3.22,"v":33829},{"d":"2018-12-07","o":3.22,"h":3.36,"l":2.94,"c":2.94,"v":23121},{"d":"2018-12-10","o":3.08,"h":3.36,"l":2.8,"c":2.94,"v":29100},{"d":"2018-12-11","o":2.8,"h":3.08,"l":2.8,"c":2.8,"v":39200},{"d":"2018-12-12","o":2.94,"h":2.94,"l":2.66,"c":2.8,"v":27643},{"d":"2018-12-13","o":2.8,"h":2.94,"l":2.66,"c":2.8,"v":12686},{"d":"2018-12-14","o":2.94,"h":2.94,"l":2.52,"c":2.52,"v":20514},{"d":"2018-12-17","o":2.52,"h":2.66,"l":2.24,"c":2.66,"v":58193},{"d":"2018-12-18","o":2.66,"h":2.66,"l":2.1,"c":2.52,"v":79043},{"d":"2018-12-19","o":2.52,"h":2.66,"l":2.24,"c":2.66,"v":23000},{"d":"2018-12-20","o":2.52,"h":2.66,"l":2.24,"c":2.66,"v":32000},{"d":"2018-12-21","o":2.8,"h":3.36,"l":2.52,"c":3.36,"v":27621},{"d":"2018-12-24","o":2.94,"h":2.94,"l":2.38,"c":2.8,"v":32229},{"d":"2018-12-26","o":2.94,"h":3.22,"l":2.66,"c":2.94,"v":31243},{"d":"2018-12-27","o":2.8,"h":3.08,"l":2.66,"c":2.66,"v":12707},{"d":"2018-12-28","o":2.66,"h":2.94,"l":2.66,"c":2.8,"v":20200},{"d":"2018-12-31","o":3.08,"h":3.36,"l":2.94,"c":2.94,"v":51214},{"d":"2019-01-02","o":2.94,"h":3.36,"l":2.94,"c":3.36,"v":14879},{"d":"2019-01-03","o":3.36,"h":3.5,"l":3.08,"c":3.22,"v":8479},{"d":"2019-01-04","o":4.2,"h":4.34,"l":3.5,"c":3.78,"v":240000},{"d":"2019-01-07","o":4.06,"h":4.06,"l":3.36,"c":3.64,"v":58650},{"d":"2019-01-08","o":3.78,"h":3.92,"l":3.5,"c":3.64,"v":29729},{"d":"2019-01-09","o":3.92,"h":3.92,"l":3.5,"c":3.64,"v":7871},{"d":"2019-01-10","o":3.64,"h":3.78,"l":3.5,"c":3.5,"v":15679},{"d":"2019-01-11","o":3.78,"h":3.78,"l":3.64,"c":3.78,"v":23929},{"d":"2019-01-14","o":3.92,"h":3.92,"l":3.64,"c":3.78,"v":30693},{"d":"2019-01-15","o":3.78,"h":3.78,"l":3.08,"c":3.36,"v":32414},{"d":"2019-01-16","o":3.5,"h":3.64,"l":3.36,"c":3.5,"v":7279},{"d":"2019-01-17","o":3.5,"h":3.64,"l":3.36,"c":3.5,"v":10500},{"d":"2019-01-18","o":3.64,"h":3.78,"l":3.5,"c":3.64,"v":18657},{"d":"2019-01-22","o":3.78,"h":3.78,"l":3.64,"c":3.64,"v":13821},{"d":"2019-01-23","o":3.64,"h":3.64,"l":3.5,"c":3.5,"v":6971},{"d":"2019-01-24","o":3.5,"h":3.64,"l":3.22,"c":3.5,"v":6000},{"d":"2019-01-25","o":3.5,"h":3.64,"l":3.22,"c":3.36,"v":12843},{"d":"2019-01-28","o":3.64,"h":3.64,"l":3.5,"c":3.5,"v":18614},{"d":"2019-01-29","o":3.64,"h":3.64,"l":3.36,"c":3.36,"v":15843},{"d":"2019-01-30","o":3.36,"h":3.5,"l":3.36,"c":3.5,"v":11693},{"d":"2019-01-31","o":3.64,"h":3.64,"l":3.5,"c":3.64,"v":15643},{"d":"2019-02-01","o":3.5,"h":3.64,"l":3.5,"c":3.5,"v":10507},{"d":"2019-02-04","o":3.64,"h":3.64,"l":3.5,"c":3.5,"v":18029},{"d":"2019-02-05","o":3.5,"h":3.64,"l":3.5,"c":3.5,"v":24293},{"d":"2019-02-06","o":3.64,"h":3.64,"l":3.36,"c":3.36,"v":23236},{"d":"2019-02-07","o":3.78,"h":3.78,"l":3.36,"c":3.5,"v":11529},{"d":"2019-02-08","o":3.64,"h":3.64,"l":3.5,"c":3.5,"v":30907},{"d":"2019-02-11","o":3.64,"h":3.64,"l":3.36,"c":3.36,"v":8007},{"d":"2019-02-12","o":3.5,"h":3.5,"l":3.36,"c":3.5,"v":13214},{"d":"2019-02-13","o":3.64,"h":3.92,"l":3.5,"c":3.78,"v":31150},{"d":"2019-02-14","o":3.78,"h":3.92,"l":3.5,"c":3.5,"v":23793},{"d":"2019-02-15","o":3.64,"h":3.78,"l":3.5,"c":3.5,"v":30043},{"d":"2019-02-19","o":3.92,"h":3.92,"l":3.64,"c":3.78,"v":44136},{"d":"2019-02-20","o":3.92,"h":3.92,"l":3.5,"c":3.5,"v":46671},{"d":"2019-02-21","o":3.64,"h":3.64,"l":3.5,"c":3.5,"v":7071},{"d":"2019-02-22","o":3.5,"h":3.64,"l":3.5,"c":3.64,"v":8157},{"d":"2019-02-25","o":3.64,"h":3.64,"l":3.5,"c":3.64,"v":11464},{"d":"2019-02-26","o":3.78,"h":3.78,"l":3.5,"c":3.64,"v":11821},{"d":"2019-02-27","o":3.78,"h":3.78,"l":3.5,"c":3.64,"v":11871},{"d":"2019-02-28","o":3.64,"h":3.64,"l":3.5,"c":3.5,"v":8629},{"d":"2019-03-01","o":3.64,"h":3.64,"l":3.5,"c":3.64,"v":16486},{"d":"2019-03-04","o":3.64,"h":3.78,"l":3.64,"c":3.78,"v":10814},{"d":"2019-03-05","o":3.78,"h":3.92,"l":3.64,"c":3.78,"v":36771},{"d":"2019-03-06","o":3.92,"h":4.2,"l":3.78,"c":3.92,"v":34836},{"d":"2019-03-07","o":3.64,"h":4.2,"l":3.64,"c":4.06,"v":32086},{"d":"2019-03-08","o":4.2,"h":4.9,"l":4.06,"c":4.48,"v":149757},{"d":"2019-03-11","o":4.76,"h":5.18,"l":4.34,"c":4.9,"v":202986},{"d":"2019-03-12","o":5.32,"h":5.32,"l":4.34,"c":4.48,"v":82693},{"d":"2019-03-13","o":4.62,"h":4.76,"l":4.2,"c":4.62,"v":36486},{"d":"2019-03-14","o":4.62,"h":4.9,"l":4.34,"c":4.62,"v":37786},{"d":"2019-03-15","o":4.48,"h":4.76,"l":4.34,"c":4.62,"v":23093},{"d":"2019-03-18","o":4.76,"h":4.76,"l":4.48,"c":4.62,"v":19857},{"d":"2019-03-19","o":4.9,"h":4.9,"l":4.34,"c":4.48,"v":30414},{"d":"2019-03-20","o":4.76,"h":4.76,"l":4.34,"c":4.48,"v":24936},{"d":"2019-03-21","o":4.48,"h":4.62,"l":4.34,"c":4.48,"v":27907},{"d":"2019-03-22","o":4.48,"h":4.76,"l":4.48,"c":4.62,"v":85350},{"d":"2019-03-25","o":4.9,"h":4.9,"l":3.5,"c":4.34,"v":82193},{"d":"2019-03-26","o":3.78,"h":4.34,"l":3.78,"c":4.34,"v":10814},{"d":"2019-03-27","o":4.48,"h":4.48,"l":4.2,"c":4.2,"v":33586},{"d":"2019-03-28","o":4.2,"h":4.34,"l":4.2,"c":4.2,"v":5571},{"d":"2019-03-29","o":4.2,"h":4.34,"l":4.2,"c":4.2,"v":15600},{"d":"2019-04-01","o":4.48,"h":4.48,"l":4.2,"c":4.34,"v":10371},{"d":"2019-04-02","o":4.2,"h":4.48,"l":4.2,"c":4.34,"v":6729},{"d":"2019-04-03","o":4.2,"h":4.34,"l":3.78,"c":4.06,"v":27036},{"d":"2019-04-04","o":4.06,"h":4.06,"l":3.92,"c":3.92,"v":10821},{"d":"2019-04-05","o":4.06,"h":4.06,"l":3.64,"c":3.78,"v":16214},{"d":"2019-04-08","o":3.92,"h":4.2,"l":3.64,"c":4.06,"v":70171},{"d":"2019-04-09","o":4.2,"h":4.2,"l":3.92,"c":4.06,"v":18900},{"d":"2019-04-10","o":4.2,"h":4.2,"l":4.06,"c":4.06,"v":15143},{"d":"2019-04-11","o":4.06,"h":4.2,"l":4.06,"c":4.06,"v":11007},{"d":"2019-04-12","o":4.06,"h":5.18,"l":4.06,"c":4.9,"v":280250},{"d":"2019-04-15","o":4.76,"h":5.04,"l":4.62,"c":4.76,"v":65943},{"d":"2019-04-16","o":4.9,"h":5.32,"l":4.76,"c":4.9,"v":89864},{"d":"2019-04-17","o":4.9,"h":5.04,"l":4.2,"c":4.48,"v":97364},{"d":"2019-04-18","o":4.76,"h":4.76,"l":4.34,"c":4.48,"v":21686},{"d":"2019-04-22","o":4.48,"h":4.62,"l":3.92,"c":4.34,"v":46929},{"d":"2019-04-23","o":4.76,"h":4.76,"l":4.2,"c":4.34,"v":7957},{"d":"2019-04-24","o":4.76,"h":4.76,"l":4.06,"c":4.2,"v":14071},{"d":"2019-04-25","o":4.06,"h":4.2,"l":4.06,"c":4.06,"v":13464},{"d":"2019-04-26","o":4.34,"h":4.34,"l":4.06,"c":4.2,"v":5507},{"d":"2019-04-29","o":4.2,"h":4.2,"l":3.92,"c":4.06,"v":20050},{"d":"2019-04-30","o":4.06,"h":4.9,"l":3.92,"c":4.76,"v":197800},{"d":"2019-05-01","o":4.34,"h":4.76,"l":4.34,"c":4.34,"v":55264},{"d":"2019-05-02","o":4.34,"h":5.46,"l":4.2,"c":5.32,"v":449007},{"d":"2019-05-03","o":5.6,"h":5.74,"l":4.48,"c":4.62,"v":459300},{"d":"2019-05-06","o":4.62,"h":5.46,"l":4.48,"c":5.32,"v":186236},{"d":"2019-05-07","o":5.04,"h":5.46,"l":4.9,"c":5.18,"v":125314},{"d":"2019-05-08","o":5.46,"h":6.3,"l":5.18,"c":5.6,"v":724886},{"d":"2019-05-09","o":4.9,"h":5.04,"l":4.34,"c":4.48,"v":332214},{"d":"2019-05-10","o":4.35,"h":4.46,"l":3.7,"c":4.14,"v":112500},{"d":"2019-05-13","o":4.9,"h":4.9,"l":3.71,"c":4.04,"v":96600},{"d":"2019-05-14","o":4.04,"h":4.04,"l":3.5,"c":3.63,"v":96300},{"d":"2019-05-15","o":3.27,"h":3.66,"l":3.1,"c":3.34,"v":98400},{"d":"2019-05-16","o":3.31,"h":3.42,"l":3.22,"c":3.35,"v":32000},{"d":"2019-05-17","o":3.35,"h":3.7,"l":3.25,"c":3.56,"v":51700},{"d":"2019-05-20","o":3.58,"h":3.58,"l":3.23,"c":3.41,"v":41100},{"d":"2019-05-21","o":3.26,"h":3.41,"l":3.07,"c":3.16,"v":57600},{"d":"2019-05-22","o":3.11,"h":3.56,"l":3.08,"c":3.15,"v":101300},{"d":"2019-05-23","o":3.19,"h":3.24,"l":3.06,"c":3.18,"v":25300},{"d":"2019-05-24","o":3.23,"h":3.23,"l":3.06,"c":3.15,"v":9800},{"d":"2019-05-28","o":4.14,"h":4.15,"l":3.55,"c":4.15,"v":1889100},{"d":"2019-05-29","o":4.15,"h":4.15,"l":3.69,"c":3.98,"v":187900},{"d":"2019-05-30","o":3.95,"h":3.99,"l":3.57,"c":3.57,"v":55500},{"d":"2019-05-31","o":3.58,"h":3.67,"l":3.16,"c":3.19,"v":110300},{"d":"2019-06-03","o":3.07,"h":3.19,"l":3,"c":3,"v":57100},{"d":"2019-06-04","o":3,"h":3.2,"l":2.82,"c":3.2,"v":38500},{"d":"2019-06-05","o":3.24,"h":3.24,"l":2.83,"c":2.87,"v":31700},{"d":"2019-06-06","o":2.9,"h":3.13,"l":2.88,"c":3.05,"v":113500},{"d":"2019-06-07","o":3.01,"h":3.01,"l":2.85,"c":2.91,"v":42200},{"d":"2019-06-10","o":2.86,"h":2.91,"l":2.45,"c":2.75,"v":58900},{"d":"2019-06-11","o":2.81,"h":2.94,"l":2.75,"c":2.86,"v":29500},{"d":"2019-06-12","o":2.83,"h":2.97,"l":2.75,"c":2.82,"v":49600},{"d":"2019-06-13","o":2.98,"h":3.16,"l":2.79,"c":3.05,"v":35000},{"d":"2019-06-14","o":3.15,"h":3.15,"l":2.94,"c":3.1,"v":14100},{"d":"2019-06-17","o":3.07,"h":3.11,"l":2.72,"c":2.8,"v":41500},{"d":"2019-06-18","o":2.89,"h":2.96,"l":2.75,"c":2.86,"v":29700},{"d":"2019-06-19","o":2.95,"h":3.5,"l":2.94,"c":3.36,"v":127500},{"d":"2019-06-20","o":3.65,"h":3.65,"l":3.13,"c":3.13,"v":41200},{"d":"2019-06-21","o":3.19,"h":3.31,"l":2.78,"c":2.78,"v":24500},{"d":"2019-06-24","o":3.1,"h":3.49,"l":3.03,"c":3.45,"v":29400},{"d":"2019-06-25","o":3.59,"h":3.6,"l":3.15,"c":3.6,"v":29400},{"d":"2019-06-26","o":3.56,"h":3.56,"l":3.17,"c":3.52,"v":33600},{"d":"2019-06-27","o":3.5,"h":3.6,"l":3.4,"c":3.5,"v":23200},{"d":"2019-06-28","o":3.5,"h":4.01,"l":3.4,"c":4.01,"v":70500},{"d":"2019-07-01","o":4.05,"h":4.06,"l":3.7,"c":3.75,"v":37000},{"d":"2019-07-02","o":3.75,"h":3.9,"l":3.65,"c":3.65,"v":18900},{"d":"2019-07-03","o":4.04,"h":4.04,"l":3.75,"c":3.99,"v":9500},{"d":"2019-07-05","o":3.82,"h":4.11,"l":3.76,"c":3.86,"v":19200},{"d":"2019-07-08","o":4.02,"h":4.05,"l":3.67,"c":3.7,"v":28800},{"d":"2019-07-09","o":3.88,"h":3.88,"l":3.3,"c":3.4,"v":65800},{"d":"2019-07-10","o":3.38,"h":3.6,"l":3.38,"c":3.47,"v":13300},{"d":"2019-07-11","o":3.45,"h":3.57,"l":3.41,"c":3.42,"v":18200},{"d":"2019-07-12","o":3.56,"h":3.57,"l":3.41,"c":3.41,"v":11000},{"d":"2019-07-15","o":3.4,"h":3.5,"l":3.4,"c":3.43,"v":17900},{"d":"2019-07-16","o":3.4,"h":3.5,"l":3.4,"c":3.46,"v":18400},{"d":"2019-07-17","o":3.4,"h":3.47,"l":3.35,"c":3.36,"v":9800},{"d":"2019-07-18","o":3.43,"h":3.43,"l":3.35,"c":3.4,"v":8400},{"d":"2019-07-19","o":3.43,"h":3.6,"l":3.4,"c":3.6,"v":13400},{"d":"2019-07-22","o":3.57,"h":3.57,"l":3.35,"c":3.35,"v":13200},{"d":"2019-07-23","o":3.35,"h":3.48,"l":3.35,"c":3.45,"v":4000},{"d":"2019-07-24","o":3.42,"h":3.5,"l":3.38,"c":3.5,"v":10500},{"d":"2019-07-25","o":3.47,"h":3.5,"l":3.35,"c":3.36,"v":8300},{"d":"2019-07-26","o":3.35,"h":3.5,"l":3.35,"c":3.38,"v":17300},{"d":"2019-07-29","o":3.37,"h":3.45,"l":3.35,"c":3.35,"v":7600},{"d":"2019-07-30","o":3.35,"h":3.48,"l":3.35,"c":3.47,"v":4000},{"d":"2019-07-31","o":3.46,"h":3.6,"l":3.35,"c":3.51,"v":33600},{"d":"2019-08-01","o":3.62,"h":3.7,"l":3.53,"c":3.55,"v":5300},{"d":"2019-08-02","o":3.7,"h":3.73,"l":3.55,"c":3.7,"v":9900},{"d":"2019-08-05","o":3.73,"h":3.74,"l":3.55,"c":3.72,"v":9600},{"d":"2019-08-06","o":3.76,"h":3.79,"l":3.54,"c":3.63,"v":5100},{"d":"2019-08-07","o":3.59,"h":3.8,"l":3.53,"c":3.53,"v":17900},{"d":"2019-08-08","o":3.6,"h":4,"l":3.6,"c":3.89,"v":24700},{"d":"2019-08-09","o":3.91,"h":3.95,"l":3.65,"c":3.8,"v":9700},{"d":"2019-08-12","o":3.76,"h":4.01,"l":3.7,"c":3.85,"v":9000},{"d":"2019-08-13","o":3.95,"h":4.02,"l":3.8,"c":3.85,"v":13400},{"d":"2019-08-14","o":3.77,"h":3.94,"l":3.77,"c":3.94,"v":10500},{"d":"2019-08-15","o":3.85,"h":3.9,"l":3.5,"c":3.7,"v":38600},{"d":"2019-08-16","o":3.77,"h":4.15,"l":3.77,"c":4,"v":25800},{"d":"2019-08-19","o":4.04,"h":4.47,"l":4.04,"c":4.18,"v":44400},{"d":"2019-08-20","o":4.13,"h":4.4,"l":4.13,"c":4.4,"v":7600},{"d":"2019-08-21","o":4.5,"h":4.7,"l":4.31,"c":4.65,"v":75400},{"d":"2019-08-22","o":4.75,"h":4.85,"l":4.2,"c":4.3,"v":43600},{"d":"2019-08-23","o":4.35,"h":4.39,"l":4.2,"c":4.3,"v":36000},{"d":"2019-08-26","o":4.39,"h":4.41,"l":4.36,"c":4.41,"v":1800},{"d":"2019-08-27","o":4.44,"h":4.44,"l":4.33,"c":4.33,"v":3300},{"d":"2019-08-28","o":4.23,"h":4.5,"l":4.2,"c":4.38,"v":9600},{"d":"2019-08-29","o":4.29,"h":4.46,"l":4.2,"c":4.46,"v":3000},{"d":"2019-08-30","o":4.44,"h":4.49,"l":4.42,"c":4.45,"v":2200},{"d":"2019-09-03","o":4.5,"h":4.7,"l":4.5,"c":4.63,"v":19000},{"d":"2019-09-04","o":4.63,"h":4.76,"l":4.63,"c":4.72,"v":12100},{"d":"2019-09-05","o":4.8,"h":4.85,"l":4.5,"c":4.57,"v":27100},{"d":"2019-09-06","o":4.6,"h":4.73,"l":4.6,"c":4.7,"v":2400},{"d":"2019-09-09","o":4.85,"h":4.85,"l":4.51,"c":4.6,"v":16600},{"d":"2019-09-10","o":4.59,"h":4.65,"l":4.56,"c":4.65,"v":7400},{"d":"2019-09-11","o":4.57,"h":4.72,"l":4.56,"c":4.64,"v":12100},{"d":"2019-09-12","o":4.85,"h":4.85,"l":4.61,"c":4.61,"v":11400},{"d":"2019-09-13","o":4.6,"h":4.6,"l":4.4,"c":4.49,"v":12200},{"d":"2019-09-16","o":4.52,"h":4.61,"l":4.3,"c":4.31,"v":18000},{"d":"2019-09-17","o":4.22,"h":4.3,"l":4,"c":4.02,"v":17900},{"d":"2019-09-18","o":4.03,"h":4.1,"l":4.03,"c":4.04,"v":2700},{"d":"2019-09-19","o":4.08,"h":4.2,"l":4.06,"c":4.12,"v":13700},{"d":"2019-09-20","o":4.1,"h":4.1,"l":4.03,"c":4.05,"v":4000},{"d":"2019-09-23","o":4.08,"h":4.15,"l":4.05,"c":4.15,"v":3500},{"d":"2019-09-24","o":4.02,"h":4.1,"l":4.01,"c":4.07,"v":2700},{"d":"2019-09-25","o":4.12,"h":4.12,"l":4.06,"c":4.06,"v":2000},{"d":"2019-09-26","o":4.01,"h":4.07,"l":3.63,"c":3.76,"v":28500},{"d":"2019-09-27","o":3.78,"h":3.78,"l":3.66,"c":3.66,"v":600},{"d":"2019-09-30","o":3.75,"h":3.78,"l":3.66,"c":3.7,"v":12000},{"d":"2019-10-01","o":3.7,"h":3.7,"l":3.5,"c":3.5,"v":13700},{"d":"2019-10-02","o":3.5,"h":3.53,"l":3.4,"c":3.48,"v":20200},{"d":"2019-10-03","o":3.48,"h":3.5,"l":3.47,"c":3.5,"v":7800},{"d":"2019-10-04","o":3.53,"h":3.6,"l":3.53,"c":3.59,"v":4800},{"d":"2019-10-07","o":3.6,"h":4.13,"l":3.58,"c":3.75,"v":15000},{"d":"2019-10-08","o":3.84,"h":3.9,"l":3.84,"c":3.87,"v":4000},{"d":"2019-10-09","o":3.85,"h":3.99,"l":3.82,"c":3.82,"v":3200},{"d":"2019-10-10","o":3.75,"h":3.81,"l":3.74,"c":3.77,"v":3800},{"d":"2019-10-11","o":3.7,"h":3.83,"l":3.63,"c":3.63,"v":8200},{"d":"2019-10-14","o":3.75,"h":4.06,"l":3.75,"c":4.06,"v":9800},{"d":"2019-10-15","o":4.05,"h":4.05,"l":3.94,"c":4,"v":3100},{"d":"2019-10-16","o":4.02,"h":4.2,"l":4.02,"c":4.05,"v":7800},{"d":"2019-10-17","o":4.09,"h":4.19,"l":4.03,"c":4.19,"v":3900},{"d":"2019-10-18","o":4.14,"h":4.14,"l":4.04,"c":4.06,"v":4100},{"d":"2019-10-21","o":4.16,"h":4.2,"l":4.06,"c":4.1,"v":7100},{"d":"2019-10-22","o":4.1,"h":4.24,"l":4.06,"c":4.23,"v":4800},{"d":"2019-10-23","o":4.21,"h":4.39,"l":4.1,"c":4.14,"v":4100},{"d":"2019-10-24","o":4.1,"h":4.12,"l":4,"c":4,"v":3000},{"d":"2019-10-25","o":4.04,"h":4.19,"l":3.96,"c":4.17,"v":4500},{"d":"2019-10-28","o":4.08,"h":4.18,"l":4.01,"c":4.07,"v":3600},{"d":"2019-10-29","o":4.11,"h":4.19,"l":4.06,"c":4.15,"v":6400},{"d":"2019-10-30","o":4.2,"h":4.3,"l":4.05,"c":4.3,"v":5600},{"d":"2019-10-31","o":4.28,"h":4.3,"l":4.07,"c":4.15,"v":4300},{"d":"2019-11-01","o":4.1,"h":4.2,"l":4.04,"c":4.1,"v":5100},{"d":"2019-11-04","o":4.19,"h":4.22,"l":4.16,"c":4.22,"v":6000},{"d":"2019-11-05","o":4.19,"h":4.25,"l":4.19,"c":4.24,"v":3400},{"d":"2019-11-06","o":4.3,"h":4.36,"l":4.3,"c":4.32,"v":8100},{"d":"2019-11-07","o":4.34,"h":4.5,"l":4.34,"c":4.47,"v":10300},{"d":"2019-11-08","o":4.51,"h":4.56,"l":4.46,"c":4.51,"v":6100},{"d":"2019-11-11","o":4.53,"h":4.55,"l":4.45,"c":4.47,"v":16100},{"d":"2019-11-12","o":4.47,"h":4.65,"l":4.45,"c":4.54,"v":23100},{"d":"2019-11-13","o":4.41,"h":4.49,"l":3.95,"c":4.1,"v":24200},{"d":"2019-11-14","o":4,"h":4.09,"l":3.99,"c":4.01,"v":3600},{"d":"2019-11-15","o":4.1,"h":4.2,"l":4.04,"c":4.17,"v":7900},{"d":"2019-11-18","o":4.1,"h":4.18,"l":4.06,"c":4.16,"v":7600},{"d":"2019-11-19","o":4.12,"h":4.3,"l":4.06,"c":4.24,"v":11200},{"d":"2019-11-20","o":4.25,"h":4.32,"l":4.1,"c":4.1,"v":12600},{"d":"2019-11-21","o":4.3,"h":4.4,"l":4.23,"c":4.26,"v":4500},{"d":"2019-11-22","o":4.4,"h":4.43,"l":4.2,"c":4.3,"v":8100},{"d":"2019-11-25","o":4.25,"h":4.28,"l":4.17,"c":4.18,"v":5900},{"d":"2019-11-26","o":4.29,"h":4.54,"l":4.17,"c":4.3,"v":29100},{"d":"2019-11-27","o":4.32,"h":4.39,"l":4.3,"c":4.38,"v":11200},{"d":"2019-11-29","o":4.38,"h":4.57,"l":4.3,"c":4.38,"v":15100},{"d":"2019-12-02","o":4.45,"h":4.47,"l":4.22,"c":4.23,"v":13900},{"d":"2019-12-03","o":4.21,"h":4.32,"l":4.21,"c":4.32,"v":6600},{"d":"2019-12-04","o":4.28,"h":4.38,"l":4.23,"c":4.26,"v":11000},{"d":"2019-12-05","o":4.23,"h":4.27,"l":4.13,"c":4.14,"v":7600},{"d":"2019-12-06","o":4.16,"h":4.16,"l":4,"c":4.03,"v":18100},{"d":"2019-12-09","o":4.03,"h":4.03,"l":3.98,"c":3.99,"v":23600},{"d":"2019-12-10","o":4.03,"h":4.1,"l":4.03,"c":4.1,"v":9400},{"d":"2019-12-11","o":4.1,"h":4.19,"l":4.06,"c":4.1,"v":24300},{"d":"2019-12-12","o":4.06,"h":4.15,"l":4.06,"c":4.11,"v":11000},{"d":"2019-12-13","o":4.11,"h":4.11,"l":4.05,"c":4.08,"v":20800},{"d":"2019-12-16","o":4.14,"h":4.19,"l":3.98,"c":4.07,"v":21100},{"d":"2019-12-17","o":4.19,"h":4.19,"l":4.03,"c":4.04,"v":9600},{"d":"2019-12-18","o":4.1,"h":4.16,"l":4.04,"c":4.12,"v":2500},{"d":"2019-12-19","o":4.1,"h":4.1,"l":4.04,"c":4.04,"v":9900},{"d":"2019-12-20","o":4.16,"h":4.2,"l":4.02,"c":4.04,"v":13900},{"d":"2019-12-23","o":3.94,"h":3.94,"l":3.53,"c":3.56,"v":55300},{"d":"2019-12-24","o":3.61,"h":3.61,"l":3.5,"c":3.51,"v":14000},{"d":"2019-12-26","o":3.5,"h":3.54,"l":3.11,"c":3.2,"v":53000},{"d":"2019-12-27","o":3.2,"h":3.33,"l":3.2,"c":3.23,"v":66700},{"d":"2019-12-30","o":3.2,"h":3.3,"l":3.11,"c":3.16,"v":40700},{"d":"2019-12-31","o":3.03,"h":3.4,"l":3,"c":3.25,"v":22200},{"d":"2020-01-02","o":3.38,"h":3.38,"l":3.19,"c":3.25,"v":8700},{"d":"2020-01-03","o":3.15,"h":3.15,"l":3.07,"c":3.1,"v":12300},{"d":"2020-01-06","o":3.27,"h":3.27,"l":3.06,"c":3.1,"v":16200},{"d":"2020-01-07","o":3.15,"h":3.15,"l":2.69,"c":2.78,"v":63600},{"d":"2020-01-08","o":2.8,"h":2.8,"l":2.7,"c":2.75,"v":12700},{"d":"2020-01-09","o":2.7,"h":2.94,"l":2.7,"c":2.92,"v":23300},{"d":"2020-01-10","o":3.12,"h":3.2,"l":3,"c":3.05,"v":28400},{"d":"2020-01-13","o":3.25,"h":3.25,"l":3,"c":3.01,"v":19200},{"d":"2020-01-14","o":3.05,"h":3.15,"l":2.94,"c":3,"v":15300},{"d":"2020-01-15","o":3.15,"h":3.2,"l":2.85,"c":2.9,"v":22100},{"d":"2020-01-16","o":3.04,"h":3.09,"l":2.8,"c":2.89,"v":23100},{"d":"2020-01-17","o":2.9,"h":2.94,"l":2.81,"c":2.81,"v":13700},{"d":"2020-01-21","o":3.05,"h":3.14,"l":3,"c":3.07,"v":26700},{"d":"2020-01-22","o":3.16,"h":3.16,"l":2.74,"c":2.76,"v":32500},{"d":"2020-01-23","o":3,"h":3.01,"l":2.86,"c":2.9,"v":12200},{"d":"2020-01-24","o":3,"h":3,"l":2.65,"c":2.65,"v":35200},{"d":"2020-01-27","o":2.89,"h":2.9,"l":2.7,"c":2.79,"v":20700},{"d":"2020-01-28","o":3.98,"h":6.92,"l":3.83,"c":4.85,"v":10783100},{"d":"2020-01-29","o":4.19,"h":4.44,"l":3.55,"c":3.55,"v":585900},{"d":"2020-01-30","o":3.55,"h":4.2,"l":3.32,"c":3.71,"v":205900},{"d":"2020-01-31","o":3.71,"h":4,"l":3.61,"c":3.98,"v":133100},{"d":"2020-02-03","o":3.92,"h":3.92,"l":3.5,"c":3.7,"v":111400},{"d":"2020-02-04","o":3.66,"h":3.79,"l":3.6,"c":3.71,"v":35900},{"d":"2020-02-05","o":3.67,"h":3.79,"l":3.52,"c":3.71,"v":40500},{"d":"2020-02-06","o":3.84,"h":3.85,"l":3.61,"c":3.61,"v":61100},{"d":"2020-02-07","o":3.78,"h":4.05,"l":3.62,"c":3.97,"v":127800},{"d":"2020-02-10","o":4.06,"h":4.35,"l":3.9,"c":4.04,"v":101200},{"d":"2020-02-11","o":3.93,"h":4.11,"l":3.81,"c":4,"v":42900},{"d":"2020-02-12","o":4.11,"h":4.19,"l":3.91,"c":4.17,"v":70700},{"d":"2020-02-13","o":4.33,"h":4.33,"l":4.04,"c":4.21,"v":19100},{"d":"2020-02-14","o":4.31,"h":4.5,"l":4.08,"c":4.2,"v":35200},{"d":"2020-02-18","o":4.15,"h":4.39,"l":4.07,"c":4.33,"v":27800},{"d":"2020-02-19","o":4.35,"h":4.48,"l":4.3,"c":4.38,"v":21100},{"d":"2020-02-20","o":4.28,"h":4.45,"l":4.28,"c":4.45,"v":15800},{"d":"2020-02-21","o":4.53,"h":4.53,"l":4.07,"c":4.13,"v":66200},{"d":"2020-02-24","o":4.01,"h":4.03,"l":3.66,"c":3.78,"v":36400},{"d":"2020-02-25","o":3.88,"h":4.1,"l":3.79,"c":3.87,"v":27800},{"d":"2020-02-26","o":3.86,"h":4.12,"l":3.79,"c":3.8,"v":20700},{"d":"2020-02-27","o":3.75,"h":3.79,"l":3.51,"c":3.69,"v":25600},{"d":"2020-02-28","o":3.98,"h":3.98,"l":3.61,"c":3.82,"v":20300},{"d":"2020-03-02","o":4.01,"h":4.03,"l":3.67,"c":4.01,"v":17500},{"d":"2020-03-03","o":4.1,"h":4.18,"l":3.87,"c":3.87,"v":8000},{"d":"2020-03-04","o":3.77,"h":4.03,"l":3.77,"c":3.87,"v":14500},{"d":"2020-03-05","o":3.84,"h":3.9,"l":3.76,"c":3.76,"v":15600},{"d":"2020-03-06","o":3.75,"h":3.85,"l":3.7,"c":3.71,"v":7500},{"d":"2020-03-09","o":3.5,"h":3.8,"l":3.5,"c":3.67,"v":10400},{"d":"2020-03-10","o":3.68,"h":3.84,"l":3.58,"c":3.73,"v":22000},{"d":"2020-03-11","o":3.71,"h":3.71,"l":3.5,"c":3.62,"v":18400},{"d":"2020-03-12","o":3.14,"h":3.26,"l":3,"c":3.2,"v":37800},{"d":"2020-03-13","o":3.47,"h":3.47,"l":2.86,"c":3,"v":19300},{"d":"2020-03-16","o":2.55,"h":2.84,"l":2.52,"c":2.58,"v":34400},{"d":"2020-03-17","o":2.79,"h":2.79,"l":2.55,"c":2.65,"v":13100},{"d":"2020-03-18","o":2.84,"h":3.29,"l":2.69,"c":2.94,"v":25300},{"d":"2020-03-19","o":3.09,"h":3.31,"l":2.75,"c":2.75,"v":17300},{"d":"2020-03-20","o":2.89,"h":3.04,"l":2.75,"c":2.75,"v":10900},{"d":"2020-03-23","o":2.76,"h":2.93,"l":2.6,"c":2.9,"v":32800},{"d":"2020-03-24","o":2.94,"h":3,"l":2.71,"c":2.82,"v":11600},{"d":"2020-03-25","o":2.83,"h":3.39,"l":2.82,"c":3.39,"v":25700},{"d":"2020-03-26","o":3.3,"h":3.5,"l":3.22,"c":3.28,"v":15200},{"d":"2020-03-27","o":3.4,"h":3.48,"l":3.2,"c":3.2,"v":14300},{"d":"2020-03-30","o":3.3,"h":3.57,"l":3.3,"c":3.33,"v":9200},{"d":"2020-03-31","o":3.34,"h":3.43,"l":3.1,"c":3.1,"v":5500},{"d":"2020-04-01","o":3.12,"h":3.31,"l":3.05,"c":3.05,"v":17300},{"d":"2020-04-02","o":3.56,"h":3.56,"l":3.06,"c":3.13,"v":14000},{"d":"2020-04-03","o":3.33,"h":3.33,"l":3.13,"c":3.29,"v":27700},{"d":"2020-04-06","o":3.5,"h":3.51,"l":3.24,"c":3.28,"v":19700},{"d":"2020-04-07","o":3.3,"h":3.39,"l":3.12,"c":3.2,"v":19000},{"d":"2020-04-08","o":3.11,"h":3.38,"l":3,"c":3.34,"v":8600},{"d":"2020-04-09","o":3.5,"h":3.5,"l":3.35,"c":3.36,"v":13500},{"d":"2020-04-13","o":3.45,"h":3.45,"l":3.16,"c":3.34,"v":15700},{"d":"2020-04-14","o":3.28,"h":3.44,"l":3.08,"c":3.09,"v":37600},{"d":"2020-04-15","o":2.89,"h":3.14,"l":2.76,"c":3.1,"v":31300},{"d":"2020-04-16","o":3.02,"h":3.09,"l":2.91,"c":3.05,"v":6800},{"d":"2020-04-17","o":3.04,"h":3.23,"l":2.94,"c":3.02,"v":6500},{"d":"2020-04-20","o":3.2,"h":3.22,"l":3,"c":3.19,"v":22100},{"d":"2020-04-21","o":3.32,"h":3.32,"l":3.01,"c":3.18,"v":15700},{"d":"2020-04-22","o":3.33,"h":3.33,"l":3.06,"c":3.19,"v":3400},{"d":"2020-04-23","o":3.06,"h":3.16,"l":3.05,"c":3.07,"v":16000},{"d":"2020-04-24","o":3.06,"h":3.13,"l":3.02,"c":3.13,"v":10600},{"d":"2020-04-27","o":3.33,"h":3.35,"l":3.14,"c":3.3,"v":21100},{"d":"2020-04-28","o":3.3,"h":3.44,"l":3.23,"c":3.43,"v":21300},{"d":"2020-04-29","o":3.34,"h":3.43,"l":3.16,"c":3.42,"v":17200},{"d":"2020-04-30","o":3.42,"h":3.73,"l":3.42,"c":3.46,"v":51400},{"d":"2020-05-01","o":3.66,"h":3.66,"l":3.39,"c":3.51,"v":7900},{"d":"2020-05-04","o":3.31,"h":3.49,"l":3.3,"c":3.39,"v":4500},{"d":"2020-05-05","o":3.39,"h":3.46,"l":3.3,"c":3.42,"v":9900},{"d":"2020-05-06","o":3.42,"h":3.47,"l":3.42,"c":3.46,"v":1400},{"d":"2020-05-07","o":3.39,"h":3.39,"l":3.07,"c":3.21,"v":18000},{"d":"2020-05-08","o":3.21,"h":3.3,"l":3.19,"c":3.26,"v":4100},{"d":"2020-05-11","o":3.26,"h":3.39,"l":3.19,"c":3.22,"v":23700},{"d":"2020-05-12","o":3.18,"h":3.32,"l":2.92,"c":2.99,"v":40000},{"d":"2020-05-13","o":3,"h":3,"l":2.96,"c":2.99,"v":19400},{"d":"2020-05-14","o":3.05,"h":3.09,"l":2.91,"c":2.98,"v":13300},{"d":"2020-05-15","o":2.98,"h":3.11,"l":2.93,"c":3.1,"v":11800},{"d":"2020-05-18","o":3.3,"h":3.3,"l":3.08,"c":3.19,"v":9800},{"d":"2020-05-19","o":3.09,"h":3.18,"l":3.07,"c":3.15,"v":4300},{"d":"2020-05-20","o":3.01,"h":3.18,"l":3.01,"c":3.16,"v":8000},{"d":"2020-05-21","o":3.17,"h":3.2,"l":3.07,"c":3.07,"v":9800},{"d":"2020-05-22","o":3.15,"h":3.3,"l":3.15,"c":3.3,"v":4400},{"d":"2020-05-26","o":3.35,"h":3.6,"l":3.3,"c":3.53,"v":12400},{"d":"2020-05-27","o":3.48,"h":4.17,"l":3.45,"c":4.05,"v":110600},{"d":"2020-05-28","o":4.27,"h":4.27,"l":3.75,"c":3.81,"v":24000},{"d":"2020-05-29","o":3.81,"h":3.95,"l":3.47,"c":3.72,"v":8000},{"d":"2020-06-01","o":3.61,"h":3.77,"l":3.61,"c":3.77,"v":4800},{"d":"2020-06-02","o":3.67,"h":3.75,"l":3.67,"c":3.75,"v":10300},{"d":"2020-06-03","o":3.58,"h":3.73,"l":3.58,"c":3.69,"v":5100},{"d":"2020-06-04","o":3.8,"h":3.95,"l":3.53,"c":3.8,"v":9500},{"d":"2020-06-05","o":3.81,"h":3.85,"l":3.68,"c":3.84,"v":12200},{"d":"2020-06-08","o":3.85,"h":4.12,"l":3.81,"c":4,"v":30100},{"d":"2020-06-09","o":3.89,"h":4.05,"l":3.89,"c":4.05,"v":13700},{"d":"2020-06-10","o":4.05,"h":4.05,"l":3.77,"c":3.82,"v":11900},{"d":"2020-06-11","o":3.75,"h":3.91,"l":3.57,"c":3.79,"v":7400},{"d":"2020-06-12","o":3.9,"h":3.9,"l":3.55,"c":3.61,"v":7000},{"d":"2020-06-15","o":3.55,"h":3.58,"l":3.55,"c":3.58,"v":10700},{"d":"2020-06-16","o":3.6,"h":3.68,"l":3.45,"c":3.68,"v":7800},{"d":"2020-06-17","o":4.24,"h":4.7,"l":3.83,"c":4.06,"v":195200},{"d":"2020-06-18","o":4.35,"h":4.35,"l":3.54,"c":3.54,"v":55200},{"d":"2020-06-19","o":3.42,"h":4.1,"l":3.42,"c":3.97,"v":37400},{"d":"2020-06-22","o":4,"h":4.38,"l":3.81,"c":3.81,"v":70000},{"d":"2020-06-23","o":4,"h":4,"l":3.56,"c":3.57,"v":45400},{"d":"2020-06-24","o":3.56,"h":3.89,"l":3.56,"c":3.86,"v":16700},{"d":"2020-06-25","o":3.85,"h":3.85,"l":3.76,"c":3.82,"v":11200},{"d":"2020-06-26","o":3.94,"h":4.2,"l":3.74,"c":4.2,"v":65800},{"d":"2020-06-29","o":4.25,"h":4.33,"l":4.02,"c":4.05,"v":14000},{"d":"2020-06-30","o":3.89,"h":4.24,"l":3.86,"c":3.92,"v":12200},{"d":"2020-07-01","o":3.92,"h":4.01,"l":3.92,"c":3.94,"v":5600},{"d":"2020-07-02","o":4.11,"h":4.11,"l":3.95,"c":3.96,"v":10600},{"d":"2020-07-06","o":4.06,"h":4.07,"l":3.96,"c":4.04,"v":10200},{"d":"2020-07-07","o":4.03,"h":4.03,"l":3.96,"c":4,"v":7300},{"d":"2020-07-08","o":3.96,"h":4.04,"l":3.92,"c":3.94,"v":10100},{"d":"2020-07-09","o":3.89,"h":4.04,"l":3.89,"c":4,"v":12700},{"d":"2020-07-10","o":4.08,"h":4.08,"l":3.9,"c":4,"v":10900},{"d":"2020-07-13","o":4.14,"h":4.24,"l":3.94,"c":3.97,"v":12100},{"d":"2020-07-14","o":3.93,"h":3.95,"l":3.87,"c":3.87,"v":8000},{"d":"2020-07-15","o":3.87,"h":3.9,"l":3.62,"c":3.74,"v":53300},{"d":"2020-07-16","o":3.7,"h":3.86,"l":3.7,"c":3.85,"v":5400},{"d":"2020-07-17","o":3.93,"h":4.01,"l":3.87,"c":3.95,"v":19700},{"d":"2020-07-20","o":4,"h":4.14,"l":3.87,"c":3.93,"v":71900},{"d":"2020-07-21","o":4,"h":4,"l":3.87,"c":3.9,"v":8700},{"d":"2020-07-22","o":4,"h":4,"l":3.9,"c":3.95,"v":3500},{"d":"2020-07-23","o":3.95,"h":3.99,"l":3.86,"c":3.92,"v":8800},{"d":"2020-07-24","o":3.87,"h":3.89,"l":3.81,"c":3.83,"v":9600},{"d":"2020-07-27","o":3.84,"h":3.84,"l":3.64,"c":3.7,"v":8900},{"d":"2020-07-28","o":3.95,"h":4,"l":3.57,"c":3.65,"v":73300},{"d":"2020-07-29","o":3.76,"h":3.96,"l":3.67,"c":3.71,"v":9000},{"d":"2020-07-30","o":3.71,"h":3.75,"l":3.65,"c":3.67,"v":9600},{"d":"2020-07-31","o":3.76,"h":3.8,"l":3.7,"c":3.72,"v":3300},{"d":"2020-08-03","o":3.83,"h":3.99,"l":3.76,"c":3.95,"v":36300},{"d":"2020-08-04","o":4.01,"h":4.01,"l":3.84,"c":3.85,"v":22500},{"d":"2020-08-05","o":3.83,"h":3.91,"l":3.81,"c":3.91,"v":6600},{"d":"2020-08-06","o":3.81,"h":3.95,"l":3.7,"c":3.71,"v":22900},{"d":"2020-08-07","o":3.8,"h":3.84,"l":3.5,"c":3.65,"v":40700},{"d":"2020-08-10","o":3.65,"h":3.65,"l":3.37,"c":3.55,"v":31200},{"d":"2020-08-11","o":3.62,"h":3.62,"l":3.37,"c":3.37,"v":16300},{"d":"2020-08-12","o":3.49,"h":3.49,"l":3.26,"c":3.3,"v":44600},{"d":"2020-08-13","o":3.3,"h":3.48,"l":3.21,"c":3.34,"v":18700},{"d":"2020-08-14","o":3.4,"h":3.53,"l":3.4,"c":3.46,"v":16100},{"d":"2020-08-17","o":3.5,"h":3.55,"l":3.45,"c":3.5,"v":26100},{"d":"2020-08-18","o":3.56,"h":3.57,"l":3.44,"c":3.52,"v":11300},{"d":"2020-08-19","o":3.58,"h":3.59,"l":3.12,"c":3.47,"v":18200},{"d":"2020-08-20","o":3.38,"h":3.47,"l":3.24,"c":3.26,"v":7800},{"d":"2020-08-21","o":3.26,"h":3.41,"l":3.26,"c":3.26,"v":7600},{"d":"2020-08-24","o":3.3,"h":3.3,"l":3.2,"c":3.21,"v":4100},{"d":"2020-08-25","o":3.13,"h":3.24,"l":3.05,"c":3.22,"v":10500},{"d":"2020-08-26","o":3.25,"h":3.3,"l":3.15,"c":3.17,"v":5200},{"d":"2020-08-27","o":3.3,"h":3.3,"l":3.03,"c":3.15,"v":24000},{"d":"2020-08-28","o":3.06,"h":3.18,"l":3.06,"c":3.14,"v":6600},{"d":"2020-08-31","o":3.14,"h":3.24,"l":3.13,"c":3.24,"v":6900},{"d":"2020-09-01","o":3.28,"h":3.3,"l":3.01,"c":3.02,"v":8400},{"d":"2020-09-02","o":3,"h":3.13,"l":2.91,"c":3.04,"v":27200},{"d":"2020-09-03","o":3,"h":3.19,"l":2.98,"c":2.99,"v":12900},{"d":"2020-09-04","o":3,"h":3.08,"l":2.84,"c":2.96,"v":14700},{"d":"2020-09-08","o":3.05,"h":3.13,"l":2.89,"c":3.13,"v":10300},{"d":"2020-09-09","o":3.05,"h":3.31,"l":3.05,"c":3.2,"v":13000},{"d":"2020-09-10","o":3.16,"h":3.3,"l":3.16,"c":3.3,"v":4900},{"d":"2020-09-11","o":3.32,"h":3.41,"l":3.32,"c":3.35,"v":3900},{"d":"2020-09-14","o":3.45,"h":3.49,"l":3.43,"c":3.49,"v":3200},{"d":"2020-09-15","o":3.48,"h":3.67,"l":3.48,"c":3.62,"v":17400},{"d":"2020-09-16","o":3.61,"h":3.79,"l":3.61,"c":3.62,"v":19100},{"d":"2020-09-17","o":3.67,"h":3.68,"l":3.62,"c":3.66,"v":4400},{"d":"2020-09-18","o":3.62,"h":3.67,"l":3.4,"c":3.4,"v":22400},{"d":"2020-09-21","o":3.38,"h":3.52,"l":3.37,"c":3.37,"v":6700},{"d":"2020-09-22","o":3.32,"h":3.35,"l":3.08,"c":3.13,"v":10100},{"d":"2020-09-23","o":3.24,"h":3.39,"l":2.97,"c":3.01,"v":7000},{"d":"2020-09-24","o":2.97,"h":3.09,"l":2.97,"c":3.09,"v":6300},{"d":"2020-09-25","o":3.25,"h":3.27,"l":3.12,"c":3.12,"v":6200},{"d":"2020-09-28","o":3.03,"h":3.06,"l":2.98,"c":2.98,"v":27100},{"d":"2020-09-29","o":3.48,"h":3.48,"l":2.98,"c":2.98,"v":10800},{"d":"2020-09-30","o":3.05,"h":3.22,"l":3.05,"c":3.19,"v":1500},{"d":"2020-10-01","o":2.96,"h":3.17,"l":2.96,"c":3.15,"v":14700},{"d":"2020-10-02","o":3.1,"h":3.2,"l":3.03,"c":3.16,"v":8900},{"d":"2020-10-05","o":3.29,"h":3.3,"l":3.2,"c":3.24,"v":16300},{"d":"2020-10-06","o":3.14,"h":3.32,"l":3.14,"c":3.28,"v":5800},{"d":"2020-10-07","o":3.28,"h":3.31,"l":3.25,"c":3.25,"v":1300},{"d":"2020-10-08","o":3.23,"h":3.29,"l":3.23,"c":3.28,"v":4100},{"d":"2020-10-09","o":3.32,"h":3.32,"l":3.15,"c":3.17,"v":11300},{"d":"2020-10-12","o":3.24,"h":3.24,"l":3.07,"c":3.15,"v":4100},{"d":"2020-10-13","o":3.16,"h":3.25,"l":3.12,"c":3.16,"v":3100},{"d":"2020-10-14","o":3.22,"h":3.22,"l":3.22,"c":3.22,"v":400},{"d":"2020-10-15","o":3.44,"h":3.9,"l":3.44,"c":3.5,"v":90900},{"d":"2020-10-16","o":3.5,"h":3.61,"l":3.32,"c":3.32,"v":22500},{"d":"2020-10-19","o":3.42,"h":3.55,"l":3.32,"c":3.44,"v":14000},{"d":"2020-10-20","o":3.53,"h":3.56,"l":3.41,"c":3.47,"v":7700},{"d":"2020-10-21","o":3.53,"h":3.53,"l":3.3,"c":3.47,"v":3600},{"d":"2020-10-22","o":3.47,"h":3.57,"l":3.45,"c":3.45,"v":7000},{"d":"2020-10-23","o":3.49,"h":3.53,"l":3.4,"c":3.48,"v":19900},{"d":"2020-10-26","o":3.5,"h":3.5,"l":3.33,"c":3.34,"v":10700},{"d":"2020-10-27","o":3.3,"h":3.33,"l":3.14,"c":3.16,"v":11500},{"d":"2020-10-28","o":3.04,"h":3.04,"l":2.96,"c":3,"v":18300},{"d":"2020-10-29","o":3.2,"h":3.31,"l":3.13,"c":3.21,"v":25800},{"d":"2020-10-30","o":3.21,"h":3.21,"l":3.02,"c":3.12,"v":6700},{"d":"2020-11-02","o":3.2,"h":3.2,"l":3.09,"c":3.16,"v":6900},{"d":"2020-11-03","o":3.25,"h":3.28,"l":3.23,"c":3.27,"v":6300},{"d":"2020-11-04","o":3.22,"h":3.28,"l":3.04,"c":3.28,"v":5300},{"d":"2020-11-05","o":3.28,"h":3.39,"l":3.28,"c":3.36,"v":2800},{"d":"2020-11-06","o":3.38,"h":3.46,"l":3.35,"c":3.38,"v":14300},{"d":"2020-11-09","o":3.5,"h":3.56,"l":3.21,"c":3.53,"v":24300},{"d":"2020-11-10","o":3.5,"h":3.56,"l":3.45,"c":3.5,"v":3500},{"d":"2020-11-11","o":3.46,"h":3.65,"l":3.46,"c":3.65,"v":3600},{"d":"2020-11-12","o":3.65,"h":3.99,"l":3.63,"c":3.94,"v":12600},{"d":"2020-11-13","o":3.9,"h":3.9,"l":3.55,"c":3.65,"v":16300},{"d":"2020-11-16","o":3.83,"h":3.9,"l":3.08,"c":3.14,"v":190500},{"d":"2020-11-17","o":3.16,"h":3.25,"l":3.12,"c":3.25,"v":5600},{"d":"2020-11-18","o":3.3,"h":3.3,"l":3.09,"c":3.17,"v":21800},{"d":"2020-11-19","o":3.15,"h":3.25,"l":3.06,"c":3.14,"v":13600},{"d":"2020-11-20","o":3.12,"h":3.23,"l":3.12,"c":3.13,"v":6900},{"d":"2020-11-23","o":3.12,"h":3.15,"l":3.1,"c":3.14,"v":20600},{"d":"2020-11-24","o":3.16,"h":3.17,"l":3.12,"c":3.15,"v":11900},{"d":"2020-11-25","o":3.19,"h":3.19,"l":3.12,"c":3.14,"v":5800},{"d":"2020-11-27","o":3.2,"h":3.2,"l":3.12,"c":3.17,"v":13600},{"d":"2020-11-30","o":3.15,"h":3.17,"l":3.12,"c":3.17,"v":12600},{"d":"2020-12-01","o":3.17,"h":3.23,"l":3.12,"c":3.2,"v":14700},{"d":"2020-12-02","o":3.21,"h":3.45,"l":3,"c":3.18,"v":137000},{"d":"2020-12-03","o":3.25,"h":3.25,"l":3.08,"c":3.12,"v":13000},{"d":"2020-12-04","o":3.08,"h":3.16,"l":3.08,"c":3.11,"v":3900},{"d":"2020-12-07","o":3.11,"h":3.15,"l":3,"c":3.03,"v":16800},{"d":"2020-12-08","o":3.04,"h":3.25,"l":3.04,"c":3.15,"v":24300},{"d":"2020-12-09","o":3.21,"h":3.21,"l":3.09,"c":3.09,"v":13300},{"d":"2020-12-10","o":3.24,"h":3.24,"l":3.05,"c":3.13,"v":5700},{"d":"2020-12-11","o":3.15,"h":3.19,"l":2.82,"c":2.83,"v":59700},{"d":"2020-12-14","o":2.98,"h":3.13,"l":2.72,"c":2.8,"v":73900},{"d":"2020-12-15","o":2.92,"h":2.98,"l":2.56,"c":2.65,"v":106200},{"d":"2020-12-16","o":2.83,"h":2.85,"l":2.6,"c":2.71,"v":39200},{"d":"2020-12-17","o":2.98,"h":2.98,"l":2.61,"c":2.72,"v":28500},{"d":"2020-12-18","o":2.89,"h":2.89,"l":2.76,"c":2.76,"v":33600},{"d":"2020-12-21","o":2.8,"h":2.9,"l":2.76,"c":2.86,"v":54400},{"d":"2020-12-22","o":2.9,"h":2.92,"l":2.85,"c":2.9,"v":39000},{"d":"2020-12-23","o":2.96,"h":3.19,"l":2.96,"c":3.12,"v":33900},{"d":"2020-12-24","o":3.08,"h":3.1,"l":2.89,"c":2.89,"v":7100},{"d":"2020-12-28","o":2.89,"h":3.02,"l":2.89,"c":2.9,"v":19000},{"d":"2020-12-29","o":2.96,"h":2.96,"l":2.89,"c":2.94,"v":15600},{"d":"2020-12-30","o":2.89,"h":2.96,"l":2.89,"c":2.94,"v":8100},{"d":"2020-12-31","o":2.98,"h":3.02,"l":2.87,"c":2.98,"v":28600},{"d":"2021-01-04","o":2.98,"h":3.12,"l":2.98,"c":3.02,"v":12800},{"d":"2021-01-05","o":2.99,"h":3.26,"l":2.99,"c":3.15,"v":38800},{"d":"2021-01-06","o":3.24,"h":3.38,"l":3.12,"c":3.12,"v":24800},{"d":"2021-01-07","o":3.13,"h":3.19,"l":3.13,"c":3.18,"v":2000},{"d":"2021-01-08","o":3.22,"h":3.56,"l":3.22,"c":3.45,"v":50500},{"d":"2021-01-11","o":3.49,"h":3.71,"l":3.38,"c":3.52,"v":34700},{"d":"2021-01-12","o":3.44,"h":3.8,"l":3.44,"c":3.51,"v":22800},{"d":"2021-01-13","o":3.67,"h":3.77,"l":3.4,"c":3.45,"v":11200},{"d":"2021-01-14","o":3.4,"h":3.54,"l":3.26,"c":3.41,"v":30800},{"d":"2021-01-15","o":3.46,"h":3.46,"l":3.36,"c":3.36,"v":7900},{"d":"2021-01-19","o":3.2,"h":3.56,"l":3.2,"c":3.47,"v":20900},{"d":"2021-01-20","o":3.5,"h":3.5,"l":3.38,"c":3.39,"v":16000},{"d":"2021-01-21","o":3.45,"h":3.49,"l":3.36,"c":3.37,"v":5600},{"d":"2021-01-22","o":3.37,"h":3.43,"l":3.34,"c":3.41,"v":5500},{"d":"2021-01-25","o":3.38,"h":3.5,"l":3.38,"c":3.5,"v":19700},{"d":"2021-01-26","o":3.5,"h":3.7,"l":3.45,"c":3.64,"v":73600},{"d":"2021-01-27","o":3.69,"h":3.73,"l":3.33,"c":3.68,"v":66200},{"d":"2021-01-28","o":3.79,"h":10.48,"l":3.34,"c":5.07,"v":998900},{"d":"2021-01-29","o":5.06,"h":6.25,"l":4.55,"c":4.91,"v":280500},{"d":"2021-02-01","o":5.71,"h":5.71,"l":5.08,"c":5.5,"v":153700},{"d":"2021-02-02","o":5.99,"h":5.99,"l":5.23,"c":5.3,"v":106500},{"d":"2021-02-03","o":5.49,"h":5.89,"l":5.21,"c":5.85,"v":43500},{"d":"2021-02-04","o":5.9,"h":5.9,"l":5.26,"c":5.76,"v":75400},{"d":"2021-02-05","o":5.89,"h":5.89,"l":5.5,"c":5.59,"v":18600},{"d":"2021-02-08","o":5.78,"h":5.9,"l":5.45,"c":5.66,"v":32800},{"d":"2021-02-09","o":5.73,"h":6.25,"l":5.73,"c":6.24,"v":63600},{"d":"2021-02-10","o":6.5,"h":6.5,"l":5.94,"c":6.33,"v":54800},{"d":"2021-02-11","o":6.34,"h":6.39,"l":6.15,"c":6.23,"v":36000},{"d":"2021-02-12","o":6.23,"h":6.35,"l":5.93,"c":6.1,"v":21200},{"d":"2021-02-16","o":6.37,"h":6.37,"l":6.02,"c":6.17,"v":24700},{"d":"2021-02-17","o":6.11,"h":6.35,"l":5.94,"c":6.22,"v":29100},{"d":"2021-02-18","o":6.24,"h":6.24,"l":6.04,"c":6.2,"v":22200},{"d":"2021-02-19","o":6.08,"h":6.18,"l":5.72,"c":5.74,"v":30100},{"d":"2021-02-22","o":5.53,"h":6,"l":5.53,"c":5.88,"v":18700},{"d":"2021-02-23","o":5.79,"h":5.94,"l":5.5,"c":5.7,"v":10600},{"d":"2021-02-24","o":5.8,"h":5.94,"l":5.75,"c":5.75,"v":13100},{"d":"2021-02-25","o":5.89,"h":5.93,"l":5.53,"c":5.75,"v":33600},{"d":"2021-02-26","o":5.74,"h":5.79,"l":5.55,"c":5.59,"v":27400},{"d":"2021-03-01","o":5.52,"h":5.62,"l":5.21,"c":5.56,"v":93500},{"d":"2021-03-02","o":5.67,"h":5.73,"l":5.38,"c":5.67,"v":48300},{"d":"2021-03-03","o":5.6,"h":5.66,"l":5.51,"c":5.58,"v":16200},{"d":"2021-03-04","o":5.45,"h":5.61,"l":4.91,"c":5.15,"v":64800},{"d":"2021-03-05","o":5.06,"h":5.26,"l":4.17,"c":4.49,"v":57400},{"d":"2021-03-08","o":4.5,"h":4.73,"l":4.5,"c":4.73,"v":8300},{"d":"2021-03-09","o":5.1,"h":5.24,"l":4.81,"c":5.24,"v":16100},{"d":"2021-03-10","o":5.1,"h":5.4,"l":5.1,"c":5.4,"v":10900},{"d":"2021-03-11","o":5.19,"h":5.49,"l":5.19,"c":5.49,"v":12800},{"d":"2021-03-12","o":5.28,"h":5.5,"l":5.23,"c":5.49,"v":14600},{"d":"2021-03-15","o":5.55,"h":5.55,"l":5.36,"c":5.54,"v":12300},{"d":"2021-03-16","o":5.65,"h":5.82,"l":5.49,"c":5.58,"v":28200},{"d":"2021-03-17","o":5.67,"h":5.77,"l":5.43,"c":5.51,"v":24600},{"d":"2021-03-18","o":6.3,"h":6.3,"l":5,"c":5.46,"v":159200},{"d":"2021-03-19","o":5.65,"h":5.65,"l":5.33,"c":5.33,"v":23800},{"d":"2021-03-22","o":5.99,"h":5.99,"l":5.07,"c":5.32,"v":19800},{"d":"2021-03-23","o":5.3,"h":5.39,"l":5.13,"c":5.27,"v":12500},{"d":"2021-03-24","o":5.16,"h":6.22,"l":5.16,"c":5.5,"v":52400},{"d":"2021-03-25","o":5.5,"h":5.5,"l":5.01,"c":5.14,"v":24500},{"d":"2021-03-26","o":5.2,"h":5.2,"l":4.83,"c":4.89,"v":17600},{"d":"2021-03-29","o":5.13,"h":5.17,"l":4.79,"c":4.85,"v":10200},{"d":"2021-03-30","o":4.66,"h":4.73,"l":4.52,"c":4.7,"v":8300},{"d":"2021-03-31","o":4.79,"h":4.9,"l":4.69,"c":4.78,"v":14400},{"d":"2021-04-01","o":4.72,"h":4.82,"l":4.63,"c":4.74,"v":64100},{"d":"2021-04-05","o":4.68,"h":4.8,"l":4.67,"c":4.8,"v":58800},{"d":"2021-04-06","o":4.99,"h":4.99,"l":4.78,"c":4.87,"v":13900},{"d":"2021-04-07","o":4.75,"h":4.81,"l":4.75,"c":4.77,"v":3100},{"d":"2021-04-08","o":4.75,"h":4.75,"l":4.48,"c":4.6,"v":8500},{"d":"2021-04-09","o":4.56,"h":4.88,"l":4.48,"c":4.62,"v":6300},{"d":"2021-04-12","o":4.62,"h":4.66,"l":4.3,"c":4.31,"v":8400},{"d":"2021-04-13","o":4.48,"h":4.48,"l":4.15,"c":4.2,"v":6700},{"d":"2021-04-14","o":4.31,"h":4.5,"l":4.16,"c":4.16,"v":5700},{"d":"2021-04-15","o":4.14,"h":4.44,"l":4.13,"c":4.13,"v":5900},{"d":"2021-04-16","o":4.24,"h":4.24,"l":4.1,"c":4.1,"v":9700},{"d":"2021-04-19","o":4.1,"h":4.49,"l":4.1,"c":4.1,"v":11800},{"d":"2021-04-20","o":4.29,"h":4.29,"l":4.11,"c":4.19,"v":26600},{"d":"2021-04-21","o":4.2,"h":4.29,"l":4.1,"c":4.1,"v":6400},{"d":"2021-04-22","o":4.11,"h":4.31,"l":4.1,"c":4.17,"v":6100},{"d":"2021-04-23","o":4.32,"h":4.32,"l":4.14,"c":4.14,"v":4900},{"d":"2021-04-26","o":4.28,"h":4.4,"l":4.25,"c":4.36,"v":4700},{"d":"2021-04-27","o":4.28,"h":4.4,"l":4.15,"c":4.34,"v":19100},{"d":"2021-04-28","o":4.34,"h":4.4,"l":4.34,"c":4.35,"v":2200},{"d":"2021-04-29","o":4.42,"h":4.42,"l":4.19,"c":4.2,"v":9700},{"d":"2021-04-30","o":4.15,"h":4.25,"l":4.1,"c":4.1,"v":9100},{"d":"2021-05-03","o":4.14,"h":4.18,"l":4.1,"c":4.1,"v":7100},{"d":"2021-05-04","o":4.1,"h":4.14,"l":4.1,"c":4.13,"v":5500},{"d":"2021-05-05","o":4.11,"h":4.13,"l":4.1,"c":4.11,"v":2900},{"d":"2021-05-06","o":4.1,"h":4.15,"l":4.1,"c":4.1,"v":8400},{"d":"2021-05-07","o":4.1,"h":4.25,"l":4.1,"c":4.17,"v":4200},{"d":"2021-05-10","o":4.12,"h":4.16,"l":4.1,"c":4.1,"v":10300},{"d":"2021-05-11","o":4.1,"h":4.11,"l":4.06,"c":4.06,"v":9800},{"d":"2021-05-12","o":4.05,"h":4.07,"l":4.01,"c":4.01,"v":36500},{"d":"2021-05-13","o":4.06,"h":4.08,"l":3.89,"c":3.89,"v":22200},{"d":"2021-05-14","o":3.83,"h":4.02,"l":3.83,"c":3.99,"v":3900},{"d":"2021-05-17","o":3.95,"h":4,"l":3.9,"c":3.97,"v":5100},{"d":"2021-05-18","o":3.97,"h":4.15,"l":3.87,"c":4.02,"v":7000},{"d":"2021-05-19","o":3.92,"h":4.22,"l":3.92,"c":4.2,"v":5800},{"d":"2021-05-20","o":4.21,"h":4.38,"l":4.19,"c":4.24,"v":6100},{"d":"2021-05-21","o":4.43,"h":4.43,"l":4.2,"c":4.37,"v":3200},{"d":"2021-05-24","o":4.53,"h":4.53,"l":4.22,"c":4.22,"v":500},{"d":"2021-05-25","o":4.24,"h":4.4,"l":4.2,"c":4.38,"v":2400},{"d":"2021-05-26","o":4.31,"h":4.31,"l":4.19,"c":4.19,"v":2000},{"d":"2021-05-27","o":4.01,"h":4.33,"l":4.01,"c":4.06,"v":1100},{"d":"2021-05-28","o":3.98,"h":4.24,"l":3.98,"c":4,"v":5900},{"d":"2021-06-01","o":4.1,"h":4.2,"l":4,"c":4.02,"v":4500},{"d":"2021-06-02","o":3.97,"h":4.19,"l":3.97,"c":4.02,"v":3400},{"d":"2021-06-03","o":4,"h":4.2,"l":3.9,"c":4.15,"v":5400},{"d":"2021-06-04","o":4.04,"h":4.13,"l":4.03,"c":4.04,"v":2200},{"d":"2021-06-07","o":4.09,"h":4.29,"l":3.91,"c":4.29,"v":13600},{"d":"2021-06-08","o":4.06,"h":4.36,"l":4.03,"c":4.04,"v":8600},{"d":"2021-06-09","o":4.22,"h":4.23,"l":4.03,"c":4.03,"v":4100},{"d":"2021-06-10","o":4.48,"h":4.48,"l":4.06,"c":4.25,"v":4900},{"d":"2021-06-11","o":4.27,"h":4.7,"l":4.27,"c":4.59,"v":11300},{"d":"2021-06-14","o":4.78,"h":4.79,"l":4.21,"c":4.29,"v":37500},{"d":"2021-06-15","o":4.43,"h":4.43,"l":4.01,"c":4.19,"v":9400},{"d":"2021-06-16","o":4.2,"h":4.38,"l":4.01,"c":4.2,"v":13800},{"d":"2021-06-17","o":4.02,"h":4.26,"l":4.02,"c":4.15,"v":7500},{"d":"2021-06-18","o":4.08,"h":4.18,"l":4.02,"c":4.18,"v":8700},{"d":"2021-06-21","o":4.08,"h":4.22,"l":4.08,"c":4.22,"v":7300},{"d":"2021-06-22","o":4.2,"h":4.34,"l":4.16,"c":4.23,"v":6400},{"d":"2021-06-23","o":4.09,"h":4.4,"l":4.07,"c":4.16,"v":2700},{"d":"2021-06-24","o":4.26,"h":4.31,"l":4.17,"c":4.31,"v":4900},{"d":"2021-06-25","o":4.38,"h":4.4,"l":4,"c":4,"v":41600},{"d":"2021-06-28","o":4.1,"h":4.1,"l":4.01,"c":4.1,"v":7700},{"d":"2021-06-29","o":4,"h":4.05,"l":3.98,"c":3.98,"v":11500},{"d":"2021-06-30","o":3.93,"h":4.03,"l":3.92,"c":3.97,"v":18600},{"d":"2021-07-01","o":4.04,"h":4.1,"l":3.99,"c":3.99,"v":8200},{"d":"2021-07-02","o":4.02,"h":4.1,"l":4.02,"c":4.08,"v":7000},{"d":"2021-07-06","o":4.05,"h":4.24,"l":4.05,"c":4.14,"v":12300},{"d":"2021-07-07","o":4.07,"h":4.09,"l":4.03,"c":4.04,"v":17600},{"d":"2021-07-08","o":4.03,"h":4.05,"l":3.98,"c":4.05,"v":9300},{"d":"2021-07-09","o":4.02,"h":4.02,"l":3.99,"c":4.01,"v":4800},{"d":"2021-07-12","o":4.04,"h":4.05,"l":3.95,"c":3.97,"v":4500},{"d":"2021-07-13","o":3.99,"h":4,"l":3.88,"c":3.88,"v":10800},{"d":"2021-07-14","o":3.91,"h":3.91,"l":3.75,"c":3.79,"v":5600},{"d":"2021-07-15","o":3.76,"h":3.9,"l":3.75,"c":3.8,"v":10500},{"d":"2021-07-16","o":3.8,"h":3.89,"l":3.75,"c":3.75,"v":10800},{"d":"2021-07-19","o":3.75,"h":3.88,"l":3.75,"c":3.82,"v":12100},{"d":"2021-07-20","o":3.86,"h":4,"l":3.86,"c":3.87,"v":9900},{"d":"2021-07-21","o":3.9,"h":4,"l":3.84,"c":3.91,"v":7300},{"d":"2021-07-22","o":3.91,"h":4,"l":3.91,"c":4,"v":2700},{"d":"2021-07-23","o":3.99,"h":4,"l":3.97,"c":4,"v":1200},{"d":"2021-07-26","o":3.97,"h":4.15,"l":3.84,"c":3.87,"v":6100},{"d":"2021-07-27","o":3.77,"h":3.95,"l":3.77,"c":3.89,"v":2100},{"d":"2021-07-28","o":3.9,"h":3.94,"l":3.85,"c":3.85,"v":2700},{"d":"2021-07-29","o":3.95,"h":3.95,"l":3.84,"c":3.84,"v":6100},{"d":"2021-07-30","o":3.89,"h":3.89,"l":3.8,"c":3.83,"v":2300},{"d":"2021-08-02","o":3.92,"h":3.92,"l":3.82,"c":3.82,"v":7400},{"d":"2021-08-03","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":300},{"d":"2021-08-04","o":3.86,"h":3.89,"l":3.86,"c":3.88,"v":4400},{"d":"2021-08-05","o":3.86,"h":3.95,"l":3.86,"c":3.93,"v":1300},{"d":"2021-08-06","o":3.9,"h":3.94,"l":3.82,"c":3.82,"v":11100},{"d":"2021-08-09","o":3.75,"h":3.85,"l":3.75,"c":3.8,"v":8600},{"d":"2021-08-10","o":3.85,"h":3.85,"l":3.8,"c":3.8,"v":400},{"d":"2021-08-11","o":3.99,"h":3.99,"l":3.75,"c":3.87,"v":6800},{"d":"2021-08-12","o":3.85,"h":3.86,"l":3.78,"c":3.86,"v":7900},{"d":"2021-08-13","o":3.91,"h":3.93,"l":3.8,"c":3.81,"v":2900},{"d":"2021-08-16","o":3.78,"h":3.78,"l":3.78,"c":3.78,"v":2200},{"d":"2021-08-17","o":3.88,"h":3.88,"l":3.75,"c":3.75,"v":2100},{"d":"2021-08-18","o":3.76,"h":3.8,"l":3.75,"c":3.75,"v":2600},{"d":"2021-08-19","o":3.91,"h":3.91,"l":3.75,"c":3.75,"v":1900},{"d":"2021-08-20","o":3.75,"h":3.92,"l":3.75,"c":3.8,"v":21700},{"d":"2021-08-23","o":3.7,"h":3.79,"l":3.7,"c":3.7,"v":3700},{"d":"2021-08-24","o":3.6,"h":3.7,"l":3.6,"c":3.6,"v":6000},{"d":"2021-08-25","o":3.6,"h":3.75,"l":3.6,"c":3.6,"v":13600},{"d":"2021-08-26","o":3.62,"h":3.8,"l":3.62,"c":3.8,"v":12400},{"d":"2021-08-27","o":3.9,"h":3.99,"l":3.78,"c":3.79,"v":6300},{"d":"2021-08-30","o":3.69,"h":3.73,"l":3.62,"c":3.67,"v":17200},{"d":"2021-08-31","o":3.68,"h":3.69,"l":3.61,"c":3.61,"v":2400},{"d":"2021-09-01","o":3.74,"h":3.74,"l":3.61,"c":3.63,"v":2400},{"d":"2021-09-02","o":3.64,"h":3.67,"l":3.55,"c":3.55,"v":4800},{"d":"2021-09-03","o":3.57,"h":3.64,"l":3.52,"c":3.56,"v":9200},{"d":"2021-09-07","o":3.54,"h":3.7,"l":3.54,"c":3.7,"v":2500},{"d":"2021-09-08","o":3.7,"h":3.9,"l":3.7,"c":3.83,"v":8100},{"d":"2021-09-09","o":3.71,"h":3.85,"l":3.7,"c":3.85,"v":3900},{"d":"2021-09-10","o":3.9,"h":3.92,"l":3.84,"c":3.92,"v":3500},{"d":"2021-09-13","o":3.98,"h":3.99,"l":3.76,"c":3.92,"v":9500},{"d":"2021-09-14","o":3.92,"h":3.98,"l":3.8,"c":3.85,"v":6200},{"d":"2021-09-15","o":3.75,"h":3.91,"l":3.75,"c":3.9,"v":7400},{"d":"2021-09-16","o":3.87,"h":3.9,"l":3.82,"c":3.89,"v":3600},{"d":"2021-09-17","o":3.85,"h":3.87,"l":3.71,"c":3.85,"v":20700},{"d":"2021-09-20","o":3.67,"h":3.93,"l":3.67,"c":3.74,"v":6800},{"d":"2021-09-21","o":3.74,"h":3.84,"l":3.63,"c":3.63,"v":5700},{"d":"2021-09-22","o":3.57,"h":3.72,"l":3.55,"c":3.69,"v":1100},{"d":"2021-09-23","o":3.73,"h":3.76,"l":3.55,"c":3.62,"v":5900},{"d":"2021-09-24","o":3.63,"h":3.65,"l":3.62,"c":3.64,"v":5900},{"d":"2021-09-27","o":3.61,"h":3.67,"l":3.59,"c":3.62,"v":4600},{"d":"2021-09-28","o":3.64,"h":3.66,"l":3.62,"c":3.62,"v":4600},{"d":"2021-09-29","o":3.65,"h":3.65,"l":3.62,"c":3.62,"v":500},{"d":"2021-09-30","o":3.64,"h":3.66,"l":3.62,"c":3.62,"v":6900},{"d":"2021-10-01","o":3.62,"h":3.79,"l":3.62,"c":3.62,"v":1600},{"d":"2021-10-04","o":3.61,"h":3.62,"l":3.52,"c":3.52,"v":6500},{"d":"2021-10-05","o":3.52,"h":3.53,"l":3.25,"c":3.48,"v":13700},{"d":"2021-10-06","o":3.46,"h":3.64,"l":3.45,"c":3.45,"v":10200},{"d":"2021-10-07","o":3.55,"h":3.63,"l":3.45,"c":3.47,"v":3400},{"d":"2021-10-08","o":3.46,"h":3.56,"l":3.45,"c":3.45,"v":600},{"d":"2021-10-11","o":3.63,"h":3.63,"l":3.45,"c":3.47,"v":3400},{"d":"2021-10-12","o":3.56,"h":3.56,"l":3.45,"c":3.46,"v":2600},{"d":"2021-10-13","o":3.45,"h":3.46,"l":3.45,"c":3.46,"v":2600},{"d":"2021-10-14","o":3.49,"h":3.49,"l":3.46,"c":3.46,"v":1800},{"d":"2021-10-15","o":3.45,"h":3.45,"l":3.44,"c":3.45,"v":1500},{"d":"2021-10-18","o":3.48,"h":3.48,"l":3.36,"c":3.4,"v":16200},{"d":"2021-10-19","o":3.32,"h":3.34,"l":3.3,"c":3.3,"v":5200},{"d":"2021-10-20","o":3.31,"h":3.46,"l":3.21,"c":3.36,"v":5500},{"d":"2021-10-21","o":3.27,"h":3.36,"l":3.08,"c":3.1,"v":6900},{"d":"2021-10-22","o":3.09,"h":3.09,"l":3.02,"c":3.02,"v":3300},{"d":"2021-10-25","o":3.13,"h":3.13,"l":3.02,"c":3.02,"v":4200},{"d":"2021-10-26","o":3.01,"h":3.05,"l":3,"c":3,"v":4700},{"d":"2021-10-27","o":2.99,"h":3.03,"l":2.96,"c":2.96,"v":1700},{"d":"2021-10-28","o":2.82,"h":3,"l":2.82,"c":3,"v":2900},{"d":"2021-10-29","o":3.4,"h":3.4,"l":3.1,"c":3.2,"v":10500},{"d":"2021-11-01","o":3.2,"h":4.48,"l":3.2,"c":3.91,"v":675500},{"d":"2021-11-02","o":3.94,"h":3.94,"l":3.5,"c":3.74,"v":73800},{"d":"2021-11-03","o":3.63,"h":4.14,"l":3.48,"c":3.8,"v":57400},{"d":"2021-11-04","o":3.8,"h":4.05,"l":3.66,"c":3.9,"v":16300},{"d":"2021-11-05","o":4.1,"h":4.1,"l":3.9,"c":3.95,"v":28400},{"d":"2021-11-08","o":4,"h":4,"l":3.61,"c":3.61,"v":12400},{"d":"2021-11-09","o":3.78,"h":3.88,"l":3.37,"c":3.8,"v":17600},{"d":"2021-11-10","o":3.87,"h":3.87,"l":3.53,"c":3.63,"v":8500},{"d":"2021-11-11","o":3.35,"h":3.52,"l":3.35,"c":3.39,"v":5800},{"d":"2021-11-12","o":3.36,"h":3.51,"l":3.36,"c":3.37,"v":6500},{"d":"2021-11-15","o":3.34,"h":3.56,"l":3.3,"c":3.42,"v":9300},{"d":"2021-11-16","o":3.37,"h":3.58,"l":3.36,"c":3.47,"v":8600},{"d":"2021-11-17","o":3.54,"h":3.83,"l":3.54,"c":3.75,"v":20700},{"d":"2021-11-18","o":3.88,"h":5,"l":3.6,"c":3.91,"v":418200},{"d":"2021-11-19","o":3.77,"h":4,"l":3.6,"c":3.92,"v":42200},{"d":"2021-11-22","o":3.9,"h":4.89,"l":3.63,"c":4.84,"v":62000},{"d":"2021-11-23","o":5,"h":5.65,"l":5,"c":5.53,"v":240700},{"d":"2021-11-24","o":5.52,"h":6.49,"l":5.31,"c":5.48,"v":195200},{"d":"2021-11-26","o":5.32,"h":5.38,"l":5.21,"c":5.22,"v":23500},{"d":"2021-11-29","o":5.22,"h":5.26,"l":4.04,"c":4.3,"v":87200},{"d":"2021-11-30","o":4.31,"h":4.98,"l":4.31,"c":4.96,"v":70400},{"d":"2021-12-01","o":4.76,"h":4.84,"l":4.38,"c":4.83,"v":21800},{"d":"2021-12-02","o":4.49,"h":4.93,"l":4.49,"c":4.91,"v":37900},{"d":"2021-12-03","o":4.83,"h":4.83,"l":4.5,"c":4.5,"v":14000},{"d":"2021-12-06","o":4.5,"h":4.94,"l":4.43,"c":4.94,"v":10000},{"d":"2021-12-07","o":5.03,"h":5.29,"l":4.77,"c":4.9,"v":58000},{"d":"2021-12-08","o":4.75,"h":4.97,"l":4.5,"c":4.7,"v":24000},{"d":"2021-12-09","o":5,"h":5,"l":4.6,"c":4.6,"v":12400},{"d":"2021-12-10","o":4.48,"h":5,"l":4.41,"c":4.96,"v":37600},{"d":"2021-12-13","o":4.96,"h":5.33,"l":4.9,"c":4.99,"v":28300},{"d":"2021-12-14","o":5.19,"h":5.19,"l":4.43,"c":4.43,"v":26900},{"d":"2021-12-15","o":4.45,"h":4.77,"l":4.45,"c":4.77,"v":29700},{"d":"2021-12-16","o":4.53,"h":4.9,"l":4.51,"c":4.9,"v":29100},{"d":"2021-12-17","o":5.14,"h":5.14,"l":4.52,"c":5.04,"v":59200},{"d":"2021-12-20","o":5.09,"h":5.51,"l":4.87,"c":5.51,"v":45000},{"d":"2021-12-21","o":5.55,"h":5.68,"l":5.15,"c":5.52,"v":95700},{"d":"2021-12-22","o":5.5,"h":5.6,"l":5.25,"c":5.54,"v":25400},{"d":"2021-12-23","o":5.66,"h":5.94,"l":5.43,"c":5.66,"v":14700},{"d":"2021-12-27","o":5.7,"h":5.98,"l":5.7,"c":5.86,"v":34000},{"d":"2021-12-28","o":5.8,"h":5.82,"l":5.21,"c":5.31,"v":17400},{"d":"2021-12-29","o":5.4,"h":5.4,"l":5.03,"c":5.4,"v":13300},{"d":"2021-12-30","o":5.24,"h":5.45,"l":5.15,"c":5.23,"v":6300},{"d":"2021-12-31","o":5.41,"h":5.48,"l":5.04,"c":5.48,"v":6900},{"d":"2022-01-03","o":5.3,"h":5.87,"l":5.3,"c":5.87,"v":4600},{"d":"2022-01-04","o":5.9,"h":5.9,"l":5.5,"c":5.56,"v":14400},{"d":"2022-01-05","o":5.89,"h":5.9,"l":5.46,"c":5.9,"v":22000},{"d":"2022-01-06","o":5.9,"h":6.46,"l":5.51,"c":6.32,"v":25900},{"d":"2022-01-07","o":6.25,"h":6.46,"l":5.81,"c":5.94,"v":29000},{"d":"2022-01-10","o":5.79,"h":5.79,"l":5.15,"c":5.16,"v":20700},{"d":"2022-01-11","o":5.6,"h":5.6,"l":5.09,"c":5.32,"v":16300},{"d":"2022-01-12","o":5.25,"h":5.74,"l":5.23,"c":5.65,"v":59200},{"d":"2022-01-13","o":5.77,"h":5.88,"l":5.3,"c":5.83,"v":71300},{"d":"2022-01-14","o":5.65,"h":5.83,"l":5.55,"c":5.76,"v":4900},{"d":"2022-01-18","o":5.81,"h":5.81,"l":5.4,"c":5.67,"v":4300},{"d":"2022-01-19","o":5.56,"h":5.56,"l":5.28,"c":5.47,"v":24700},{"d":"2022-01-20","o":5.46,"h":5.63,"l":5.3,"c":5.55,"v":14600},{"d":"2022-01-21","o":5.55,"h":5.8,"l":5.19,"c":5.48,"v":50400},{"d":"2022-01-24","o":5.32,"h":5.32,"l":4.75,"c":4.91,"v":19700},{"d":"2022-01-25","o":4.99,"h":5.08,"l":4.95,"c":5.07,"v":1800},{"d":"2022-01-26","o":5.26,"h":5.46,"l":5.08,"c":5.42,"v":5700},{"d":"2022-01-27","o":5.43,"h":5.68,"l":5.05,"c":5.25,"v":55700},{"d":"2022-01-28","o":5.05,"h":5.25,"l":4.91,"c":5.05,"v":7900},{"d":"2022-01-31","o":4.86,"h":5.27,"l":4.86,"c":4.87,"v":8600},{"d":"2022-02-01","o":4.75,"h":5,"l":4.55,"c":5,"v":4100},{"d":"2022-02-02","o":4.95,"h":5.3,"l":4.68,"c":5.14,"v":32300},{"d":"2022-02-03","o":5.01,"h":5.17,"l":4.74,"c":4.75,"v":67200},{"d":"2022-02-04","o":4.75,"h":5.12,"l":4.75,"c":5.12,"v":3100},{"d":"2022-02-07","o":5.12,"h":5.12,"l":4.87,"c":4.94,"v":1800},{"d":"2022-02-08","o":4.95,"h":4.95,"l":4.64,"c":4.94,"v":1500},{"d":"2022-02-09","o":4.85,"h":5.08,"l":4.85,"c":5.08,"v":1600},{"d":"2022-02-10","o":4.68,"h":5.25,"l":4.68,"c":5.25,"v":9000},{"d":"2022-02-11","o":5.12,"h":5.25,"l":4.85,"c":5.25,"v":28700},{"d":"2022-02-14","o":5.35,"h":5.67,"l":5,"c":5.1,"v":130800},{"d":"2022-02-15","o":5.3,"h":5.5,"l":5,"c":5.16,"v":13800},{"d":"2022-02-16","o":5.29,"h":5.34,"l":5.14,"c":5.19,"v":7000},{"d":"2022-02-17","o":5,"h":5.26,"l":5,"c":5.26,"v":7500},{"d":"2022-02-18","o":5.32,"h":5.32,"l":5.01,"c":5.01,"v":11300},{"d":"2022-02-22","o":5,"h":5.33,"l":5,"c":5.08,"v":8000},{"d":"2022-02-23","o":5.33,"h":5.33,"l":5,"c":5.3,"v":7000},{"d":"2022-02-24","o":5,"h":5.26,"l":5,"c":5.23,"v":7100},{"d":"2022-02-25","o":5.23,"h":5.35,"l":5.04,"c":5.1,"v":11000},{"d":"2022-02-28","o":5.48,"h":5.48,"l":5.06,"c":5.06,"v":6000},{"d":"2022-03-01","o":5.16,"h":5.35,"l":5.15,"c":5.23,"v":9700},{"d":"2022-03-02","o":5.51,"h":5.51,"l":5.25,"c":5.25,"v":2500},{"d":"2022-03-03","o":5.35,"h":5.35,"l":5.09,"c":5.16,"v":2500},{"d":"2022-03-04","o":5.08,"h":5.69,"l":5,"c":5.01,"v":11800},{"d":"2022-03-07","o":5.02,"h":5.28,"l":3.85,"c":4.2,"v":37500},{"d":"2022-03-08","o":4.26,"h":4.39,"l":4.2,"c":4.27,"v":12700},{"d":"2022-03-09","o":4.3,"h":4.48,"l":4.29,"c":4.4,"v":21300},{"d":"2022-03-10","o":4.46,"h":4.49,"l":4.35,"c":4.4,"v":3800},{"d":"2022-03-11","o":4.29,"h":4.32,"l":3.9,"c":3.96,"v":21400},{"d":"2022-03-14","o":4.13,"h":4.3,"l":3.9,"c":3.9,"v":4100},{"d":"2022-03-15","o":3.75,"h":4.13,"l":3.75,"c":3.9,"v":3900},{"d":"2022-03-16","o":4,"h":4.28,"l":3.96,"c":4.28,"v":19600},{"d":"2022-03-17","o":3.88,"h":4.68,"l":3.78,"c":4.51,"v":16900},{"d":"2022-03-18","o":4.14,"h":5.31,"l":3.79,"c":5.31,"v":43400},{"d":"2022-03-21","o":5.34,"h":5.35,"l":4.76,"c":5.03,"v":52400},{"d":"2022-03-22","o":5.29,"h":5.29,"l":5,"c":5.29,"v":10600},{"d":"2022-03-23","o":4.92,"h":5.11,"l":4.92,"c":5.11,"v":1200},{"d":"2022-03-24","o":5.11,"h":5.61,"l":5.11,"c":5.36,"v":15300},{"d":"2022-03-25","o":5.45,"h":5.45,"l":5.11,"c":5.19,"v":2400},{"d":"2022-03-28","o":5.06,"h":5.25,"l":5.06,"c":5.25,"v":2900},{"d":"2022-03-29","o":5.27,"h":5.44,"l":5.27,"c":5.36,"v":2200},{"d":"2022-03-30","o":5.4,"h":5.4,"l":5.11,"c":5.35,"v":2000},{"d":"2022-03-31","o":5.1,"h":5.1,"l":4.89,"c":4.89,"v":2600},{"d":"2022-04-01","o":4.9,"h":5.29,"l":4.9,"c":5.1,"v":6200},{"d":"2022-04-04","o":5.6,"h":5.79,"l":5.11,"c":5.4,"v":30600},{"d":"2022-04-05","o":5.62,"h":5.76,"l":5.3,"c":5.37,"v":7400},{"d":"2022-04-06","o":5.38,"h":5.38,"l":5.01,"c":5.05,"v":5000},{"d":"2022-04-07","o":5.05,"h":5.36,"l":5,"c":5,"v":14500},{"d":"2022-04-08","o":5.5,"h":5.79,"l":5,"c":5,"v":16800},{"d":"2022-04-11","o":5,"h":5.18,"l":5,"c":5.11,"v":11000},{"d":"2022-04-12","o":5.29,"h":5.29,"l":5,"c":5.07,"v":7800},{"d":"2022-04-13","o":4.99,"h":5.3,"l":4.99,"c":5.11,"v":11000},{"d":"2022-04-14","o":5.1,"h":5.25,"l":5.01,"c":5.03,"v":5900},{"d":"2022-04-18","o":5.05,"h":5.16,"l":4.87,"c":4.9,"v":2200},{"d":"2022-04-19","o":5.17,"h":5.17,"l":4.9,"c":4.9,"v":3600},{"d":"2022-04-20","o":4.58,"h":4.74,"l":4.41,"c":4.55,"v":5700},{"d":"2022-04-21","o":4.5,"h":4.75,"l":4.37,"c":4.4,"v":5200},{"d":"2022-04-22","o":4.53,"h":4.69,"l":4.29,"c":4.29,"v":3000},{"d":"2022-04-25","o":4.5,"h":4.68,"l":4.29,"c":4.68,"v":8800},{"d":"2022-04-26","o":4.44,"h":4.5,"l":4.1,"c":4.2,"v":4600},{"d":"2022-04-27","o":4.2,"h":4.42,"l":4.15,"c":4.42,"v":8400},{"d":"2022-04-28","o":4.3,"h":4.58,"l":4.3,"c":4.36,"v":1400},{"d":"2022-04-29","o":4.44,"h":4.62,"l":4.44,"c":4.62,"v":1700},{"d":"2022-05-02","o":4.84,"h":4.84,"l":4.51,"c":4.51,"v":1900},{"d":"2022-05-03","o":4.47,"h":4.87,"l":4.46,"c":4.5,"v":5800},{"d":"2022-05-04","o":4.51,"h":4.52,"l":4.12,"c":4.3,"v":16300},{"d":"2022-05-05","o":4.33,"h":4.37,"l":4,"c":4.29,"v":21500},{"d":"2022-05-06","o":4.16,"h":4.29,"l":3.95,"c":4.18,"v":2900},{"d":"2022-05-09","o":4.16,"h":4.16,"l":3.84,"c":4.1,"v":2000},{"d":"2022-05-10","o":3.91,"h":4.12,"l":3.91,"c":4,"v":5200},{"d":"2022-05-11","o":3.97,"h":4,"l":3.92,"c":4,"v":1600},{"d":"2022-05-12","o":4.01,"h":4.08,"l":3.66,"c":3.8,"v":18900},{"d":"2022-05-13","o":4,"h":4,"l":3.78,"c":3.94,"v":4600},{"d":"2022-05-16","o":3.99,"h":4.32,"l":3.78,"c":4.2,"v":2000},{"d":"2022-05-17","o":4.27,"h":4.63,"l":4.26,"c":4.63,"v":4300},{"d":"2022-05-18","o":4.6,"h":4.61,"l":4.25,"c":4.31,"v":22500},{"d":"2022-05-19","o":4.08,"h":4.4,"l":4.06,"c":4.35,"v":4100},{"d":"2022-05-20","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":1300},{"d":"2022-05-23","o":4.17,"h":4.25,"l":4.17,"c":4.25,"v":500},{"d":"2022-05-24","o":4.22,"h":4.23,"l":4.16,"c":4.16,"v":3000},{"d":"2022-05-25","o":4.2,"h":4.22,"l":4.2,"c":4.22,"v":500},{"d":"2022-05-26","o":4.42,"h":4.54,"l":4.06,"c":4.52,"v":4700},{"d":"2022-05-27","o":4.49,"h":4.52,"l":4.17,"c":4.17,"v":1900},{"d":"2022-05-31","o":4,"h":4.02,"l":4,"c":4.02,"v":1000},{"d":"2022-06-01","o":4,"h":4.11,"l":4,"c":4.11,"v":3500},{"d":"2022-06-02","o":4.01,"h":4.55,"l":4.01,"c":4.55,"v":1900},{"d":"2022-06-03","o":4.35,"h":4.75,"l":4.35,"c":4.75,"v":1800},{"d":"2022-06-06","o":4.75,"h":4.75,"l":4.38,"c":4.71,"v":4800},{"d":"2022-06-07","o":4.41,"h":4.5,"l":4.33,"c":4.48,"v":1800},{"d":"2022-06-08","o":4.37,"h":4.66,"l":4.28,"c":4.66,"v":3100},{"d":"2022-06-09","o":4.51,"h":4.75,"l":4.51,"c":4.75,"v":1200},{"d":"2022-06-10","o":4.55,"h":4.57,"l":4.55,"c":4.57,"v":21200},{"d":"2022-06-13","o":4.38,"h":4.4,"l":3.86,"c":3.86,"v":3700},{"d":"2022-06-14","o":3.91,"h":4,"l":3.9,"c":3.91,"v":1800},{"d":"2022-06-15","o":3.55,"h":4.35,"l":3.55,"c":4,"v":12700},{"d":"2022-06-16","o":3.82,"h":4.21,"l":3.77,"c":3.77,"v":5600},{"d":"2022-06-17","o":3.75,"h":3.86,"l":3.62,"c":3.62,"v":12000},{"d":"2022-06-21","o":3.62,"h":3.86,"l":3.38,"c":3.38,"v":21500},{"d":"2022-06-22","o":3.55,"h":3.59,"l":2.97,"c":2.97,"v":6700},{"d":"2022-06-23","o":3.1,"h":3.77,"l":3.1,"c":3.35,"v":12200},{"d":"2022-06-24","o":3.73,"h":3.73,"l":3.35,"c":3.35,"v":3400},{"d":"2022-06-27","o":3.67,"h":3.91,"l":3.46,"c":3.65,"v":5300},{"d":"2022-06-28","o":4.05,"h":4.05,"l":3.58,"c":3.94,"v":1600},{"d":"2022-06-29","o":3.67,"h":3.69,"l":3.66,"c":3.66,"v":2100},{"d":"2022-06-30","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":800},{"d":"2022-07-01","o":3.67,"h":3.75,"l":3.61,"c":3.66,"v":3200},{"d":"2022-07-05","o":3.31,"h":3.9,"l":3.31,"c":3.55,"v":3500},{"d":"2022-07-06","o":3.71,"h":3.71,"l":3.42,"c":3.7,"v":1600},{"d":"2022-07-07","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":700},{"d":"2022-07-08","o":3.7,"h":3.7,"l":3.5,"c":3.5,"v":4300},{"d":"2022-07-11","o":3.31,"h":4,"l":3.31,"c":3.7,"v":9000},{"d":"2022-07-12","o":3.86,"h":3.9,"l":3.62,"c":3.89,"v":3900},{"d":"2022-07-13","o":3.93,"h":3.94,"l":3.93,"c":3.93,"v":1300},{"d":"2022-07-14","o":3.99,"h":4.2,"l":3.99,"c":4.2,"v":1700},{"d":"2022-07-15","o":4.2,"h":4.2,"l":4.15,"c":4.15,"v":3900},{"d":"2022-07-18","o":4.19,"h":4.2,"l":4.19,"c":4.2,"v":1500},{"d":"2022-07-19","o":4.21,"h":4.22,"l":3.95,"c":3.95,"v":2200},{"d":"2022-07-20","o":3.95,"h":4.09,"l":3.92,"c":3.92,"v":2200},{"d":"2022-07-21","o":4.18,"h":4.18,"l":4.01,"c":4.01,"v":400},{"d":"2022-07-22","o":4.1,"h":4.21,"l":4.1,"c":4.21,"v":700},{"d":"2022-07-25","o":4.22,"h":4.22,"l":4.11,"c":4.11,"v":1000},{"d":"2022-07-26","o":3.92,"h":4.3,"l":3.85,"c":3.85,"v":5000},{"d":"2022-07-27","o":3.82,"h":3.85,"l":3.78,"c":3.78,"v":1400},{"d":"2022-07-28","o":3.78,"h":4.02,"l":3.78,"c":3.78,"v":2500},{"d":"2022-07-29","o":3.78,"h":4.12,"l":3.75,"c":4.12,"v":2400},{"d":"2022-08-01","o":4.12,"h":4.15,"l":3.93,"c":4.03,"v":1700},{"d":"2022-08-02","o":4.03,"h":4.13,"l":4.03,"c":4.13,"v":900},{"d":"2022-08-03","o":4.22,"h":4.49,"l":4.15,"c":4.23,"v":17000},{"d":"2022-08-04","o":3.94,"h":4.12,"l":3.88,"c":4.12,"v":1500},{"d":"2022-08-05","o":4.11,"h":4.11,"l":4.11,"c":4.11,"v":300},{"d":"2022-08-08","o":4.11,"h":4.25,"l":4.11,"c":4.22,"v":1400},{"d":"2022-08-09","o":4.2,"h":4.28,"l":3.92,"c":4.2,"v":2400},{"d":"2022-08-10","o":4.31,"h":4.5,"l":4.21,"c":4.21,"v":1100},{"d":"2022-08-11","o":4.01,"h":4.25,"l":4.01,"c":4.25,"v":1500},{"d":"2022-08-12","o":4.22,"h":4.22,"l":4.22,"c":4.22,"v":200},{"d":"2022-08-15","o":4.37,"h":4.37,"l":4.01,"c":4.02,"v":1000},{"d":"2022-08-16","o":4.18,"h":4.28,"l":4,"c":4.28,"v":3600},{"d":"2022-08-17","o":4.01,"h":4.05,"l":3.91,"c":3.97,"v":3000},{"d":"2022-08-18","o":4.01,"h":4.5,"l":4,"c":4.05,"v":15100},{"d":"2022-08-19","o":4.21,"h":4.21,"l":3.96,"c":3.96,"v":1300},{"d":"2022-08-22","o":4.37,"h":4.37,"l":3.98,"c":4.03,"v":1700},{"d":"2022-08-23","o":4,"h":4.17,"l":4,"c":4,"v":4600},{"d":"2022-08-24","o":3.96,"h":4.15,"l":3.96,"c":4,"v":1900},{"d":"2022-08-25","o":4.12,"h":4.13,"l":3.96,"c":4.12,"v":800},{"d":"2022-08-26","o":3.96,"h":4.12,"l":3.96,"c":4.12,"v":3600},{"d":"2022-08-29","o":4.01,"h":4.09,"l":4,"c":4,"v":3700},{"d":"2022-08-30","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2022-08-31","o":4.12,"h":4.12,"l":4,"c":4.03,"v":2000},{"d":"2022-09-01","o":4,"h":4.09,"l":3.88,"c":3.91,"v":1400},{"d":"2022-09-02","o":3.98,"h":4.03,"l":3.91,"c":4.03,"v":3400},{"d":"2022-09-06","o":3.93,"h":4.02,"l":3.81,"c":3.81,"v":5200},{"d":"2022-09-07","o":3.71,"h":3.94,"l":3.55,"c":3.67,"v":3500},{"d":"2022-09-08","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":1800},{"d":"2022-09-09","o":3.72,"h":3.72,"l":3.62,"c":3.62,"v":2800},{"d":"2022-09-12","o":3.52,"h":3.65,"l":3.52,"c":3.52,"v":2900},{"d":"2022-09-13","o":3.46,"h":3.79,"l":3.44,"c":3.62,"v":3300},{"d":"2022-09-14","o":3.7,"h":3.7,"l":3.12,"c":3.12,"v":12900},{"d":"2022-09-15","o":3.45,"h":3.45,"l":3.14,"c":3.21,"v":5900},{"d":"2022-09-16","o":3.35,"h":4.21,"l":3.21,"c":4.21,"v":21200},{"d":"2022-09-19","o":4.14,"h":4.39,"l":3.8,"c":4.39,"v":8800},{"d":"2022-09-20","o":4.34,"h":4.55,"l":4.34,"c":4.55,"v":6800},{"d":"2022-09-21","o":4.65,"h":4.75,"l":4.5,"c":4.75,"v":7800},{"d":"2022-09-22","o":4.86,"h":4.9,"l":4.69,"c":4.9,"v":4600},{"d":"2022-09-23","o":4.7,"h":4.92,"l":4.56,"c":4.92,"v":6300},{"d":"2022-09-26","o":4.92,"h":4.92,"l":4.63,"c":4.63,"v":1200},{"d":"2022-09-27","o":4.43,"h":4.49,"l":4.23,"c":4.27,"v":3700},{"d":"2022-09-28","o":4.22,"h":4.28,"l":4.18,"c":4.18,"v":1700},{"d":"2022-09-29","o":4.3,"h":4.34,"l":3.91,"c":4.34,"v":4700},{"d":"2022-09-30","o":4.3,"h":4.38,"l":4.01,"c":4.22,"v":2300},{"d":"2022-10-03","o":4.1,"h":4.2,"l":4,"c":4.16,"v":14100},{"d":"2022-10-04","o":4.11,"h":4.15,"l":4.06,"c":4.06,"v":2700},{"d":"2022-10-05","o":4.05,"h":4.26,"l":4.05,"c":4.07,"v":5000},{"d":"2022-10-06","o":4.07,"h":4.07,"l":4.07,"c":4.07,"v":0},{"d":"2022-10-07","o":4.1,"h":4.11,"l":4.1,"c":4.11,"v":900},{"d":"2022-10-10","o":4,"h":4,"l":3.53,"c":3.69,"v":12300},{"d":"2022-10-11","o":3.97,"h":3.99,"l":3.58,"c":3.72,"v":5500},{"d":"2022-10-12","o":3.65,"h":3.69,"l":3.65,"c":3.69,"v":1600},{"d":"2022-10-13","o":3.61,"h":3.79,"l":3.6,"c":3.79,"v":5500},{"d":"2022-10-14","o":3.73,"h":3.73,"l":3.4,"c":3.49,"v":5700},{"d":"2022-10-17","o":3.41,"h":3.45,"l":3.4,"c":3.4,"v":1300},{"d":"2022-10-18","o":3.3,"h":3.4,"l":3.2,"c":3.27,"v":3300},{"d":"2022-10-19","o":3.4,"h":3.75,"l":3.4,"c":3.51,"v":10700},{"d":"2022-10-20","o":3.49,"h":3.5,"l":3.48,"c":3.49,"v":900},{"d":"2022-10-21","o":3.51,"h":3.51,"l":3.49,"c":3.5,"v":600},{"d":"2022-10-24","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2022-10-25","o":3.5,"h":3.72,"l":3.5,"c":3.5,"v":9200},{"d":"2022-10-26","o":3.38,"h":3.41,"l":3.2,"c":3.23,"v":7700},{"d":"2022-10-27","o":3.25,"h":3.42,"l":2.92,"c":3.34,"v":16600},{"d":"2022-10-28","o":3.24,"h":3.24,"l":2.95,"c":3.11,"v":10700},{"d":"2022-10-31","o":2.98,"h":3.12,"l":2.92,"c":2.92,"v":10900},{"d":"2022-11-01","o":2.95,"h":3.15,"l":2.92,"c":2.92,"v":39500},{"d":"2022-11-02","o":2.92,"h":2.96,"l":2.83,"c":2.91,"v":4600},{"d":"2022-11-03","o":3,"h":3.03,"l":2.82,"c":3,"v":1900},{"d":"2022-11-04","o":2.85,"h":2.9,"l":2.85,"c":2.9,"v":1900},{"d":"2022-11-07","o":3,"h":3.14,"l":2.91,"c":3,"v":5200},{"d":"2022-11-08","o":3.05,"h":3.4,"l":3.05,"c":3.28,"v":9400},{"d":"2022-11-09","o":3.3,"h":3.3,"l":3.03,"c":3.28,"v":1600},{"d":"2022-11-10","o":3.16,"h":3.16,"l":3.01,"c":3.01,"v":2000},{"d":"2022-11-11","o":3.17,"h":3.27,"l":2.85,"c":2.87,"v":11200},{"d":"2022-11-14","o":3.29,"h":3.29,"l":3,"c":3.21,"v":6300},{"d":"2022-11-15","o":3.24,"h":3.24,"l":2.9,"c":2.9,"v":3400},{"d":"2022-11-16","o":2.85,"h":2.88,"l":2.73,"c":2.83,"v":12000},{"d":"2022-11-17","o":2.85,"h":2.85,"l":2.64,"c":2.7,"v":2200},{"d":"2022-11-18","o":2.65,"h":2.76,"l":2.44,"c":2.55,"v":17200},{"d":"2022-11-21","o":2.53,"h":2.67,"l":2.2,"c":2.3,"v":16200},{"d":"2022-11-22","o":2.5,"h":2.61,"l":2.4,"c":2.4,"v":16500},{"d":"2022-11-23","o":2.4,"h":2.5,"l":2.27,"c":2.28,"v":14100},{"d":"2022-11-25","o":1.85,"h":2.1,"l":1.85,"c":2.01,"v":14200},{"d":"2022-11-28","o":2.4,"h":2.4,"l":1.98,"c":2.1,"v":24900},{"d":"2022-11-29","o":2.11,"h":2.26,"l":2.01,"c":2.01,"v":17500},{"d":"2022-11-30","o":2.09,"h":2.11,"l":2.01,"c":2.01,"v":2200},{"d":"2022-12-01","o":2.12,"h":2.4,"l":2.07,"c":2.25,"v":58000},{"d":"2022-12-02","o":2.3,"h":2.32,"l":2.2,"c":2.25,"v":36500},{"d":"2022-12-05","o":2.33,"h":2.37,"l":2.05,"c":2.07,"v":8300},{"d":"2022-12-06","o":2.1,"h":2.1,"l":1.9,"c":1.92,"v":20200},{"d":"2022-12-07","o":1.94,"h":1.95,"l":1.84,"c":1.95,"v":25400},{"d":"2022-12-08","o":1.92,"h":2.2,"l":1.87,"c":1.92,"v":11600},{"d":"2022-12-09","o":2.02,"h":2.26,"l":1.87,"c":1.87,"v":16200},{"d":"2022-12-12","o":1.87,"h":1.87,"l":1.73,"c":1.79,"v":13300},{"d":"2022-12-13","o":1.78,"h":2.11,"l":1.78,"c":1.99,"v":17300},{"d":"2022-12-14","o":2.11,"h":2.11,"l":1.9,"c":1.9,"v":34000},{"d":"2022-12-15","o":1.9,"h":1.9,"l":1.65,"c":1.68,"v":49200},{"d":"2022-12-16","o":1.66,"h":1.81,"l":1.58,"c":1.58,"v":41200},{"d":"2022-12-19","o":1.64,"h":1.7,"l":1.49,"c":1.49,"v":50700},{"d":"2022-12-20","o":1.67,"h":1.67,"l":1.28,"c":1.39,"v":50700},{"d":"2022-12-21","o":1.52,"h":1.52,"l":1.4,"c":1.43,"v":5500},{"d":"2022-12-22","o":1.43,"h":1.43,"l":1.3,"c":1.33,"v":16600},{"d":"2022-12-23","o":1.41,"h":1.47,"l":1.29,"c":1.29,"v":103000},{"d":"2022-12-27","o":1.26,"h":1.29,"l":1.04,"c":1.04,"v":23600},{"d":"2022-12-28","o":1.04,"h":1.24,"l":0.83,"c":0.94,"v":54800},{"d":"2022-12-29","o":0.95,"h":1.04,"l":0.95,"c":0.99,"v":40900},{"d":"2022-12-30","o":0.99,"h":1.27,"l":0.99,"c":1.24,"v":11400},{"d":"2023-01-03","o":1.24,"h":1.24,"l":1.1,"c":1.1,"v":18500},{"d":"2023-01-04","o":1.4,"h":1.49,"l":1.26,"c":1.49,"v":27300},{"d":"2023-01-05","o":1.45,"h":1.49,"l":1.38,"c":1.43,"v":16500},{"d":"2023-01-06","o":1.38,"h":1.42,"l":1.35,"c":1.4,"v":14100},{"d":"2023-01-09","o":1.36,"h":1.63,"l":1.36,"c":1.52,"v":28300},{"d":"2023-01-10","o":1.41,"h":1.9,"l":1.36,"c":1.9,"v":25000},{"d":"2023-01-11","o":1.95,"h":2.01,"l":1.83,"c":1.97,"v":15700},{"d":"2023-01-12","o":1.87,"h":1.95,"l":1.8,"c":1.95,"v":9800},{"d":"2023-01-13","o":1.97,"h":2.22,"l":1.97,"c":2.2,"v":14600},{"d":"2023-01-17","o":2.18,"h":2.49,"l":2.15,"c":2.47,"v":19400},{"d":"2023-01-18","o":2.53,"h":2.61,"l":2.31,"c":2.35,"v":14100},{"d":"2023-01-19","o":2.45,"h":2.81,"l":2.38,"c":2.8,"v":19000},{"d":"2023-01-20","o":2.91,"h":2.91,"l":2.64,"c":2.66,"v":15000},{"d":"2023-01-23","o":2.36,"h":2.69,"l":2.34,"c":2.69,"v":24900},{"d":"2023-01-24","o":2.72,"h":3.17,"l":2.72,"c":3,"v":48900},{"d":"2023-01-25","o":3.03,"h":3.59,"l":3.03,"c":3.58,"v":49100},{"d":"2023-01-26","o":3.76,"h":3.76,"l":3.26,"c":3.41,"v":37700},{"d":"2023-01-27","o":3.4,"h":3.56,"l":3.05,"c":3.29,"v":31700},{"d":"2023-01-30","o":3.45,"h":3.45,"l":3.17,"c":3.27,"v":8700},{"d":"2023-01-31","o":3.25,"h":3.26,"l":2.93,"c":2.98,"v":15800},{"d":"2023-02-01","o":2.91,"h":2.91,"l":2.72,"c":2.75,"v":3800},{"d":"2023-02-02","o":2.9,"h":3.07,"l":2.88,"c":3,"v":10600},{"d":"2023-02-03","o":2.93,"h":2.94,"l":2.86,"c":2.86,"v":6100},{"d":"2023-02-06","o":2.94,"h":2.94,"l":2.62,"c":2.72,"v":7800},{"d":"2023-02-07","o":2.6,"h":2.72,"l":2.56,"c":2.56,"v":12900},{"d":"2023-02-08","o":2.58,"h":2.89,"l":2.56,"c":2.89,"v":14900},{"d":"2023-02-09","o":3.07,"h":3.07,"l":2.71,"c":2.84,"v":12100},{"d":"2023-02-10","o":2.7,"h":2.74,"l":2.7,"c":2.74,"v":1200},{"d":"2023-02-13","o":2.8,"h":2.8,"l":2.68,"c":2.68,"v":1800},{"d":"2023-02-14","o":2.8,"h":2.8,"l":2.78,"c":2.78,"v":600},{"d":"2023-02-15","o":2.65,"h":2.75,"l":2.61,"c":2.66,"v":6300},{"d":"2023-02-16","o":2.81,"h":2.81,"l":2.68,"c":2.73,"v":3100},{"d":"2023-02-17","o":2.72,"h":2.87,"l":2.56,"c":2.78,"v":12600},{"d":"2023-02-21","o":3.16,"h":3.16,"l":2.52,"c":2.6,"v":14800},{"d":"2023-02-22","o":2.6,"h":2.74,"l":2.55,"c":2.58,"v":3000},{"d":"2023-02-23","o":2.72,"h":2.72,"l":2.4,"c":2.4,"v":9300},{"d":"2023-02-24","o":2.5,"h":2.55,"l":2.5,"c":2.54,"v":5500},{"d":"2023-02-27","o":2.56,"h":2.67,"l":2.56,"c":2.58,"v":2400},{"d":"2023-02-28","o":2.59,"h":2.65,"l":2.59,"c":2.61,"v":2000},{"d":"2023-03-01","o":2.73,"h":2.73,"l":2.73,"c":2.73,"v":1500},{"d":"2023-03-02","o":2.84,"h":2.88,"l":2.7,"c":2.78,"v":3300},{"d":"2023-03-03","o":2.73,"h":2.84,"l":2.73,"c":2.76,"v":3700},{"d":"2023-03-06","o":3.6,"h":3.6,"l":3,"c":3.06,"v":142000},{"d":"2023-03-07","o":2.97,"h":3.27,"l":2.65,"c":2.66,"v":28500},{"d":"2023-03-08","o":2.66,"h":2.81,"l":2,"c":2.2,"v":122700},{"d":"2023-03-09","o":2.2,"h":2.3,"l":2,"c":2.09,"v":8200},{"d":"2023-03-10","o":2.3,"h":2.41,"l":1.9,"c":1.97,"v":23700},{"d":"2023-03-13","o":1.99,"h":1.99,"l":1.75,"c":1.88,"v":12200},{"d":"2023-03-14","o":1.85,"h":1.9,"l":1.72,"c":1.72,"v":9000},{"d":"2023-03-15","o":1.65,"h":1.86,"l":1.62,"c":1.66,"v":20900},{"d":"2023-03-16","o":1.79,"h":1.94,"l":1.72,"c":1.75,"v":32100},{"d":"2023-03-17","o":1.75,"h":1.93,"l":1.63,"c":1.9,"v":58800},{"d":"2023-03-20","o":1.89,"h":1.89,"l":1.74,"c":1.75,"v":2700},{"d":"2023-03-21","o":1.62,"h":1.78,"l":1.6,"c":1.61,"v":19300},{"d":"2023-03-22","o":1.65,"h":1.77,"l":1.65,"c":1.65,"v":9400},{"d":"2023-03-23","o":1.77,"h":1.77,"l":1.46,"c":1.55,"v":20300},{"d":"2023-03-24","o":1.47,"h":1.58,"l":1.41,"c":1.46,"v":8900},{"d":"2023-03-27","o":1.5,"h":1.6,"l":1.49,"c":1.6,"v":17900},{"d":"2023-03-28","o":1.55,"h":1.62,"l":1.54,"c":1.55,"v":2900},{"d":"2023-03-29","o":1.69,"h":1.74,"l":1.67,"c":1.67,"v":1900},{"d":"2023-03-30","o":1.75,"h":1.87,"l":1.61,"c":1.61,"v":8300},{"d":"2023-03-31","o":1.7,"h":1.71,"l":1.63,"c":1.67,"v":1800},{"d":"2023-04-03","o":1.73,"h":1.83,"l":1.61,"c":1.7,"v":13500},{"d":"2023-04-04","o":1.71,"h":1.71,"l":1.54,"c":1.54,"v":2600},{"d":"2023-04-05","o":1.62,"h":1.62,"l":1.5,"c":1.51,"v":4100},{"d":"2023-04-06","o":1.47,"h":1.62,"l":1.47,"c":1.58,"v":1900},{"d":"2023-04-10","o":1.63,"h":1.7,"l":1.58,"c":1.58,"v":2400},{"d":"2023-04-11","o":1.64,"h":1.64,"l":1.47,"c":1.48,"v":7600},{"d":"2023-04-12","o":1.48,"h":1.49,"l":1.42,"c":1.43,"v":2800},{"d":"2023-04-13","o":1.46,"h":1.53,"l":1.46,"c":1.5,"v":3000},{"d":"2023-04-14","o":1.5,"h":1.65,"l":1.5,"c":1.61,"v":4300},{"d":"2023-04-17","o":1.69,"h":1.69,"l":1.6,"c":1.65,"v":26900},{"d":"2023-04-18","o":1.63,"h":1.65,"l":1.52,"c":1.56,"v":5700},{"d":"2023-04-19","o":1.6,"h":1.64,"l":1.6,"c":1.62,"v":800},{"d":"2023-04-20","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"2023-04-21","o":1.65,"h":1.7,"l":1.65,"c":1.66,"v":2800},{"d":"2023-04-24","o":1.49,"h":1.67,"l":1.49,"c":1.61,"v":1600},{"d":"2023-04-25","o":1.58,"h":1.64,"l":1.58,"c":1.64,"v":1100},{"d":"2023-04-26","o":1.59,"h":1.59,"l":1.55,"c":1.55,"v":3100},{"d":"2023-04-27","o":1.7,"h":1.7,"l":1.55,"c":1.55,"v":9900},{"d":"2023-04-28","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":600},{"d":"2023-05-01","o":1.64,"h":1.64,"l":1.55,"c":1.55,"v":1200},{"d":"2023-05-02","o":1.51,"h":1.6,"l":1.44,"c":1.51,"v":7900},{"d":"2023-05-03","o":1.66,"h":1.66,"l":1.54,"c":1.54,"v":3000},{"d":"2023-05-04","o":1.56,"h":1.68,"l":1.54,"c":1.54,"v":5200},{"d":"2023-05-05","o":1.55,"h":1.55,"l":1.38,"c":1.48,"v":27800},{"d":"2023-05-08","o":1.51,"h":1.51,"l":1.26,"c":1.34,"v":22800},{"d":"2023-05-09","o":1.34,"h":1.34,"l":1.26,"c":1.28,"v":6700},{"d":"2023-05-10","o":1.3,"h":1.39,"l":1.3,"c":1.35,"v":1900},{"d":"2023-05-11","o":1.34,"h":1.37,"l":1.3,"c":1.3,"v":1800},{"d":"2023-05-12","o":1.3,"h":1.45,"l":1.24,"c":1.25,"v":12200},{"d":"2023-05-15","o":1.35,"h":1.41,"l":1.27,"c":1.36,"v":8600},{"d":"2023-05-16","o":1.39,"h":1.39,"l":1.39,"c":1.39,"v":700},{"d":"2023-05-17","o":1.34,"h":1.4,"l":1.25,"c":1.25,"v":5100},{"d":"2023-05-18","o":1.41,"h":1.46,"l":1.26,"c":1.3,"v":9300},{"d":"2023-05-19","o":1.36,"h":1.39,"l":1.27,"c":1.33,"v":15500},{"d":"2023-05-22","o":1.36,"h":1.48,"l":1.21,"c":1.25,"v":13900},{"d":"2023-05-23","o":1.36,"h":1.4,"l":1.27,"c":1.32,"v":4300},{"d":"2023-05-24","o":1.32,"h":1.37,"l":1.32,"c":1.37,"v":1100},{"d":"2023-05-25","o":1.41,"h":1.41,"l":1.4,"c":1.4,"v":1000},{"d":"2023-05-26","o":1.26,"h":1.34,"l":1.26,"c":1.34,"v":1300},{"d":"2023-05-30","o":1.29,"h":1.39,"l":1.29,"c":1.34,"v":2000},{"d":"2023-05-31","o":1.36,"h":1.45,"l":1.34,"c":1.34,"v":11700},{"d":"2023-06-01","o":1.5,"h":1.7,"l":1.45,"c":1.5,"v":37300},{"d":"2023-06-02","o":1.46,"h":1.7,"l":1.46,"c":1.61,"v":47200},{"d":"2023-06-05","o":1.68,"h":1.7,"l":1.51,"c":1.51,"v":4600},{"d":"2023-06-06","o":1.65,"h":1.67,"l":1.47,"c":1.57,"v":7700},{"d":"2023-06-07","o":1.51,"h":1.57,"l":1.5,"c":1.57,"v":1900},{"d":"2023-06-08","o":1.66,"h":1.69,"l":1.46,"c":1.56,"v":5400},{"d":"2023-06-09","o":1.4,"h":1.5,"l":1.4,"c":1.45,"v":4700},{"d":"2023-06-12","o":1.43,"h":1.49,"l":1.4,"c":1.45,"v":5500},{"d":"2023-06-13","o":1.45,"h":1.45,"l":1.42,"c":1.42,"v":1100},{"d":"2023-06-14","o":1.5,"h":1.62,"l":1.49,"c":1.55,"v":8400},{"d":"2023-06-15","o":1.43,"h":1.58,"l":1.4,"c":1.44,"v":9400},{"d":"2023-06-16","o":1.49,"h":1.51,"l":1.42,"c":1.51,"v":4200},{"d":"2023-06-20","o":1.45,"h":1.62,"l":1.4,"c":1.52,"v":7600},{"d":"2023-06-21","o":1.69,"h":1.69,"l":1.37,"c":1.45,"v":11600},{"d":"2023-06-22","o":1.47,"h":1.47,"l":1.45,"c":1.46,"v":1100},{"d":"2023-06-23","o":1.41,"h":1.41,"l":1.35,"c":1.37,"v":8700},{"d":"2023-06-26","o":1.37,"h":1.37,"l":1.27,"c":1.3,"v":11400},{"d":"2023-06-27","o":1.27,"h":1.37,"l":1.27,"c":1.28,"v":6800},{"d":"2023-06-28","o":1.3,"h":1.37,"l":1.23,"c":1.24,"v":7400},{"d":"2023-06-29","o":1.24,"h":1.29,"l":1.2,"c":1.24,"v":6100},{"d":"2023-06-30","o":1.22,"h":1.22,"l":1.13,"c":1.14,"v":4000},{"d":"2023-07-03","o":1.16,"h":1.2,"l":1.15,"c":1.16,"v":4100},{"d":"2023-07-05","o":1.12,"h":1.2,"l":1.11,"c":1.2,"v":8200},{"d":"2023-07-06","o":1.15,"h":1.15,"l":1.1,"c":1.15,"v":5400},{"d":"2023-07-07","o":1.15,"h":1.15,"l":1.1,"c":1.13,"v":2400},{"d":"2023-07-10","o":1.2,"h":1.2,"l":1.15,"c":1.15,"v":9500},{"d":"2023-07-11","o":1.2,"h":1.21,"l":1.17,"c":1.17,"v":3800},{"d":"2023-07-12","o":1.21,"h":1.23,"l":1.16,"c":1.17,"v":15600},{"d":"2023-07-13","o":1.23,"h":1.23,"l":1.15,"c":1.18,"v":13900},{"d":"2023-07-14","o":1.23,"h":1.24,"l":1.23,"c":1.24,"v":9400},{"d":"2023-07-17","o":1.1,"h":1.21,"l":1.07,"c":1.1,"v":43200},{"d":"2023-07-18","o":1.2,"h":1.24,"l":1.15,"c":1.15,"v":5400},{"d":"2023-07-19","o":1.24,"h":1.24,"l":1.11,"c":1.12,"v":7600},{"d":"2023-07-20","o":1.23,"h":1.23,"l":1.14,"c":1.2,"v":5500},{"d":"2023-07-21","o":1.18,"h":1.23,"l":1.15,"c":1.15,"v":14700},{"d":"2023-07-24","o":1.37,"h":1.83,"l":1.23,"c":1.57,"v":2580800},{"d":"2023-07-25","o":1.56,"h":2.07,"l":1.56,"c":1.97,"v":544700},{"d":"2023-07-26","o":2.15,"h":3.17,"l":2.08,"c":2.74,"v":4216800},{"d":"2023-07-27","o":2.48,"h":2.7,"l":2.1,"c":2.49,"v":410900},{"d":"2023-07-28","o":2.4,"h":2.55,"l":2.22,"c":2.44,"v":151600},{"d":"2023-07-31","o":2.55,"h":2.7,"l":2.42,"c":2.49,"v":101500},{"d":"2023-08-01","o":2.45,"h":2.56,"l":2.32,"c":2.56,"v":66400},{"d":"2023-08-02","o":2.56,"h":3.49,"l":2.56,"c":3.29,"v":497800},{"d":"2023-08-03","o":2.92,"h":3.76,"l":2.9,"c":3.69,"v":208900},{"d":"2023-08-04","o":3.9,"h":3.9,"l":3.68,"c":3.86,"v":87700},{"d":"2023-08-07","o":3.61,"h":3.74,"l":3.2,"c":3.57,"v":92600},{"d":"2023-08-08","o":3.58,"h":3.82,"l":3.34,"c":3.82,"v":42400},{"d":"2023-08-09","o":3.78,"h":4,"l":3.58,"c":3.88,"v":44500},{"d":"2023-08-10","o":3.98,"h":4.2,"l":3.7,"c":4.04,"v":83500},{"d":"2023-08-11","o":3.93,"h":4.4,"l":3.82,"c":4.35,"v":117000},{"d":"2023-08-14","o":4.47,"h":5.26,"l":4,"c":4.16,"v":276100},{"d":"2023-08-15","o":4.08,"h":4.4,"l":3.73,"c":4.3,"v":240100},{"d":"2023-08-16","o":4.14,"h":4.3,"l":3.8,"c":4.01,"v":82200},{"d":"2023-08-17","o":4.01,"h":4.01,"l":3.85,"c":3.94,"v":19600},{"d":"2023-08-18","o":3.9,"h":3.99,"l":3.45,"c":3.56,"v":63700},{"d":"2023-08-21","o":3.43,"h":3.67,"l":3.41,"c":3.61,"v":28100},{"d":"2023-08-22","o":3.66,"h":3.7,"l":2.75,"c":2.75,"v":133500},{"d":"2023-08-23","o":2.65,"h":3.13,"l":2.65,"c":3,"v":124200},{"d":"2023-08-24","o":2.9,"h":3.04,"l":2.75,"c":2.91,"v":49200},{"d":"2023-08-25","o":2.92,"h":3.15,"l":2.86,"c":2.93,"v":28500},{"d":"2023-08-28","o":2.93,"h":3.06,"l":2.8,"c":2.9,"v":35800},{"d":"2023-08-29","o":2.85,"h":3.39,"l":2.85,"c":3.12,"v":35000},{"d":"2023-08-30","o":3.21,"h":3.5,"l":3.1,"c":3.5,"v":78600},{"d":"2023-08-31","o":3.41,"h":3.69,"l":3.35,"c":3.46,"v":31300},{"d":"2023-09-01","o":3.56,"h":3.58,"l":3.21,"c":3.21,"v":19200},{"d":"2023-09-05","o":3.2,"h":3.33,"l":3.04,"c":3.2,"v":19600},{"d":"2023-09-06","o":3.19,"h":3.32,"l":2.8,"c":3.1,"v":83200},{"d":"2023-09-07","o":3.06,"h":3.4,"l":2.92,"c":3.06,"v":49300},{"d":"2023-09-08","o":3.1,"h":3.2,"l":2.97,"c":2.98,"v":25500},{"d":"2023-09-11","o":2.97,"h":3.23,"l":2.92,"c":3.04,"v":34500},{"d":"2023-09-12","o":2.97,"h":3.47,"l":2.91,"c":2.98,"v":29800},{"d":"2023-09-13","o":3,"h":3.3,"l":2.76,"c":2.79,"v":34700},{"d":"2023-09-14","o":2.78,"h":3.22,"l":2.78,"c":2.93,"v":22500},{"d":"2023-09-15","o":3.12,"h":3.12,"l":2.66,"c":2.7,"v":21300},{"d":"2023-09-18","o":2.65,"h":3.15,"l":2.6,"c":2.92,"v":50000},{"d":"2023-09-19","o":2.84,"h":2.95,"l":2.58,"c":2.82,"v":52600},{"d":"2023-09-20","o":2.78,"h":3.11,"l":2.65,"c":2.73,"v":51400},{"d":"2023-09-21","o":2.73,"h":2.77,"l":2.65,"c":2.65,"v":16500},{"d":"2023-09-22","o":2.75,"h":2.75,"l":2.53,"c":2.68,"v":19100},{"d":"2023-09-25","o":2.68,"h":2.74,"l":2.6,"c":2.65,"v":10300},{"d":"2023-09-26","o":2.69,"h":2.73,"l":2.65,"c":2.67,"v":12600},{"d":"2023-09-27","o":2.74,"h":3.17,"l":2.74,"c":2.81,"v":40600},{"d":"2023-09-28","o":2.75,"h":3.01,"l":2.7,"c":2.82,"v":30900},{"d":"2023-09-29","o":2.9,"h":3.04,"l":2.74,"c":3,"v":13700},{"d":"2023-10-02","o":3,"h":3,"l":2.71,"c":2.85,"v":10800},{"d":"2023-10-03","o":2.78,"h":3.07,"l":2.72,"c":2.91,"v":17600},{"d":"2023-10-04","o":2.92,"h":2.98,"l":2.61,"c":2.81,"v":28200},{"d":"2023-10-05","o":2.75,"h":2.75,"l":2.6,"c":2.6,"v":24000},{"d":"2023-10-06","o":2.6,"h":2.7,"l":2.55,"c":2.65,"v":19500},{"d":"2023-10-09","o":2.62,"h":2.65,"l":2.4,"c":2.48,"v":21100},{"d":"2023-10-10","o":2.48,"h":2.48,"l":2.23,"c":2.35,"v":19400},{"d":"2023-10-11","o":2.31,"h":2.32,"l":2.08,"c":2.08,"v":11300},{"d":"2023-10-12","o":2.11,"h":2.19,"l":2.02,"c":2.17,"v":12700},{"d":"2023-10-13","o":2.04,"h":2.18,"l":2.01,"c":2.06,"v":29000},{"d":"2023-10-16","o":2.06,"h":2.29,"l":2.01,"c":2.07,"v":44900},{"d":"2023-10-17","o":2.13,"h":2.28,"l":2,"c":2.13,"v":12000},{"d":"2023-10-18","o":2.13,"h":2.24,"l":1.95,"c":1.95,"v":10000},{"d":"2023-10-19","o":2.08,"h":2.09,"l":1.95,"c":1.98,"v":5100},{"d":"2023-10-20","o":2.17,"h":2.17,"l":1.95,"c":1.98,"v":11900},{"d":"2023-10-23","o":1.9,"h":2.11,"l":1.9,"c":2.11,"v":19800},{"d":"2023-10-24","o":2,"h":2.13,"l":2,"c":2.13,"v":3100},{"d":"2023-10-25","o":2.01,"h":2.11,"l":1.91,"c":2.04,"v":21600},{"d":"2023-10-26","o":2.06,"h":2.08,"l":1.97,"c":2.08,"v":4900},{"d":"2023-10-27","o":2.07,"h":2.08,"l":1.99,"c":2.06,"v":4100},{"d":"2023-10-30","o":2.11,"h":2.36,"l":2.06,"c":2.27,"v":14500},{"d":"2023-10-31","o":2.36,"h":2.36,"l":2.18,"c":2.25,"v":3000},{"d":"2023-11-01","o":2.37,"h":2.47,"l":2.12,"c":2.29,"v":20300},{"d":"2023-11-02","o":2.4,"h":2.4,"l":2.29,"c":2.29,"v":1900},{"d":"2023-11-03","o":2.3,"h":2.3,"l":2.06,"c":2.17,"v":4500},{"d":"2023-11-06","o":2.22,"h":2.42,"l":2.22,"c":2.3,"v":6900},{"d":"2023-11-07","o":2.67,"h":2.67,"l":2.17,"c":2.39,"v":21300},{"d":"2023-11-08","o":2.29,"h":2.63,"l":2.21,"c":2.21,"v":8700},{"d":"2023-11-09","o":2.24,"h":2.39,"l":2.15,"c":2.38,"v":9000},{"d":"2023-11-10","o":2.38,"h":2.58,"l":2.21,"c":2.58,"v":8100},{"d":"2023-11-13","o":2.92,"h":2.92,"l":2.33,"c":2.46,"v":9700},{"d":"2023-11-14","o":2.39,"h":2.69,"l":2.27,"c":2.68,"v":9700},{"d":"2023-11-15","o":2.79,"h":2.79,"l":2.02,"c":2.15,"v":36700},{"d":"2023-11-16","o":2.37,"h":2.37,"l":1.96,"c":2.01,"v":12400},{"d":"2023-11-17","o":2.01,"h":2.25,"l":2.01,"c":2.22,"v":8300},{"d":"2023-11-20","o":2.11,"h":2.26,"l":2.01,"c":2.2,"v":6300},{"d":"2023-11-21","o":2,"h":2.28,"l":2,"c":2.13,"v":4400},{"d":"2023-11-22","o":2.01,"h":2.23,"l":1.93,"c":2.1,"v":36200},{"d":"2023-11-24","o":2.14,"h":2.23,"l":2.03,"c":2.03,"v":6000},{"d":"2023-11-27","o":2.03,"h":2.17,"l":2,"c":2.03,"v":10400},{"d":"2023-11-28","o":2,"h":2.12,"l":1.99,"c":2.06,"v":1700},{"d":"2023-11-29","o":2.15,"h":2.3,"l":2,"c":2.12,"v":17100},{"d":"2023-11-30","o":2.12,"h":2.19,"l":2.09,"c":2.19,"v":10700},{"d":"2023-12-01","o":2.23,"h":2.39,"l":2.14,"c":2.37,"v":11000},{"d":"2023-12-04","o":2.1,"h":2.8,"l":2.07,"c":2.72,"v":18600},{"d":"2023-12-05","o":2.9,"h":2.9,"l":2.6,"c":2.6,"v":14700},{"d":"2023-12-06","o":2.5,"h":2.6,"l":2.5,"c":2.5,"v":29200},{"d":"2023-12-07","o":2.7,"h":2.8,"l":2.53,"c":2.79,"v":10200},{"d":"2023-12-08","o":2.7,"h":2.7,"l":2.58,"c":2.7,"v":9300},{"d":"2023-12-11","o":2.59,"h":2.59,"l":2.55,"c":2.59,"v":3500},{"d":"2023-12-12","o":2.7,"h":2.8,"l":2.7,"c":2.71,"v":8600},{"d":"2023-12-13","o":2.65,"h":2.8,"l":2.65,"c":2.66,"v":4600},{"d":"2023-12-14","o":2.71,"h":2.8,"l":2.42,"c":2.72,"v":15300},{"d":"2023-12-15","o":2.67,"h":2.7,"l":2.4,"c":2.4,"v":16000},{"d":"2023-12-18","o":2.55,"h":2.62,"l":2.31,"c":2.31,"v":11800},{"d":"2023-12-19","o":2.41,"h":2.54,"l":2.32,"c":2.34,"v":5400},{"d":"2023-12-20","o":2.29,"h":2.52,"l":2.23,"c":2.44,"v":6800},{"d":"2023-12-21","o":2.4,"h":2.4,"l":2.34,"c":2.39,"v":3200},{"d":"2023-12-22","o":2.35,"h":2.42,"l":2.3,"c":2.31,"v":3200},{"d":"2023-12-26","o":2.32,"h":2.34,"l":2.22,"c":2.32,"v":22900},{"d":"2023-12-27","o":2.46,"h":2.5,"l":2.31,"c":2.47,"v":19700},{"d":"2023-12-28","o":2.66,"h":3.48,"l":2.35,"c":3.2,"v":129700},{"d":"2023-12-29","o":3.4,"h":3.4,"l":2.85,"c":3.24,"v":86800},{"d":"2024-01-02","o":3.14,"h":3.14,"l":2.99,"c":3.1,"v":10300},{"d":"2024-01-03","o":2.91,"h":2.96,"l":2.77,"c":2.81,"v":19200},{"d":"2024-01-04","o":2.85,"h":3.2,"l":2.83,"c":3.2,"v":11200},{"d":"2024-01-05","o":3.03,"h":3.29,"l":2.79,"c":3.11,"v":44200},{"d":"2024-01-08","o":3.05,"h":3.36,"l":3.05,"c":3.1,"v":13700},{"d":"2024-01-09","o":3,"h":3.2,"l":2.92,"c":3.2,"v":8200},{"d":"2024-01-10","o":3.14,"h":3.9,"l":3.14,"c":3.74,"v":102900},{"d":"2024-01-11","o":3.69,"h":3.77,"l":3.37,"c":3.64,"v":21600},{"d":"2024-01-12","o":3.56,"h":3.8,"l":3.4,"c":3.73,"v":18000},{"d":"2024-01-16","o":3.8,"h":3.9,"l":3.56,"c":3.74,"v":42300},{"d":"2024-01-17","o":3.61,"h":3.69,"l":3.6,"c":3.6,"v":4700},{"d":"2024-01-18","o":3.64,"h":3.85,"l":3.35,"c":3.85,"v":10700},{"d":"2024-01-19","o":3.65,"h":3.9,"l":3.65,"c":3.9,"v":10900},{"d":"2024-01-22","o":3.85,"h":3.97,"l":3.77,"c":3.88,"v":32900},{"d":"2024-01-23","o":4,"h":4,"l":3.88,"c":3.9,"v":11800},{"d":"2024-01-24","o":3.94,"h":3.95,"l":3.87,"c":3.95,"v":6600},{"d":"2024-01-25","o":3.99,"h":4,"l":3.86,"c":3.9,"v":8800},{"d":"2024-01-26","o":3.9,"h":4.09,"l":3.87,"c":4.09,"v":13500},{"d":"2024-01-29","o":4.08,"h":4.1,"l":3.93,"c":4.1,"v":9500},{"d":"2024-01-30","o":3.95,"h":4.1,"l":3.86,"c":4.04,"v":7500},{"d":"2024-01-31","o":3.99,"h":4.03,"l":3.78,"c":3.79,"v":22800},{"d":"2024-02-01","o":3.66,"h":4.02,"l":3.59,"c":3.87,"v":6700},{"d":"2024-02-02","o":3.85,"h":3.99,"l":3.8,"c":3.93,"v":8700},{"d":"2024-02-05","o":3.88,"h":3.95,"l":3.85,"c":3.94,"v":7000},{"d":"2024-02-06","o":3.96,"h":4.02,"l":3.86,"c":4.02,"v":7200},{"d":"2024-02-07","o":4.04,"h":4.1,"l":3.78,"c":3.78,"v":17900},{"d":"2024-02-08","o":3.96,"h":4.12,"l":3.86,"c":3.96,"v":29800},{"d":"2024-02-09","o":4.03,"h":4.03,"l":3.68,"c":3.83,"v":10200},{"d":"2024-02-12","o":3.68,"h":3.83,"l":3.53,"c":3.53,"v":14000},{"d":"2024-02-13","o":3.5,"h":3.66,"l":3.48,"c":3.48,"v":3600},{"d":"2024-02-14","o":3.33,"h":3.6,"l":3.29,"c":3.33,"v":19700},{"d":"2024-02-15","o":3.33,"h":3.42,"l":3.21,"c":3.22,"v":11000},{"d":"2024-02-16","o":3.08,"h":3.15,"l":2.76,"c":2.94,"v":40200},{"d":"2024-02-20","o":2.91,"h":3.02,"l":2.8,"c":2.84,"v":9500},{"d":"2024-02-21","o":2.83,"h":3.02,"l":2.83,"c":2.92,"v":6400},{"d":"2024-02-22","o":2.92,"h":3.06,"l":2.9,"c":2.9,"v":4800},{"d":"2024-02-23","o":2.9,"h":3,"l":2.9,"c":3,"v":9000},{"d":"2024-02-26","o":3,"h":3,"l":2.82,"c":2.99,"v":9100},{"d":"2024-02-27","o":3,"h":3.69,"l":2.99,"c":3.53,"v":45600},{"d":"2024-02-28","o":3.59,"h":3.95,"l":3.53,"c":3.88,"v":43000},{"d":"2024-02-29","o":3.81,"h":4.38,"l":3.81,"c":3.94,"v":35700},{"d":"2024-03-01","o":4.05,"h":4.21,"l":3.92,"c":4.07,"v":13100},{"d":"2024-03-04","o":4.06,"h":4.48,"l":4.01,"c":4.12,"v":36600},{"d":"2024-03-05","o":4,"h":4,"l":3.7,"c":3.77,"v":17500},{"d":"2024-03-06","o":3.97,"h":3.97,"l":3.66,"c":3.71,"v":3800},{"d":"2024-03-07","o":3.65,"h":3.78,"l":3.47,"c":3.55,"v":6700},{"d":"2024-03-08","o":3.6,"h":3.7,"l":3.45,"c":3.55,"v":7900},{"d":"2024-03-11","o":3.45,"h":3.5,"l":3.31,"c":3.38,"v":5900},{"d":"2024-03-12","o":3.38,"h":3.89,"l":3.38,"c":3.65,"v":27900},{"d":"2024-03-13","o":3.8,"h":3.83,"l":3.45,"c":3.45,"v":7900},{"d":"2024-03-14","o":3.24,"h":3.45,"l":3.2,"c":3.38,"v":6700},{"d":"2024-03-15","o":3.29,"h":3.6,"l":3.29,"c":3.6,"v":8200},{"d":"2024-03-18","o":3.4,"h":3.78,"l":3.4,"c":3.44,"v":16500},{"d":"2024-03-19","o":3.66,"h":3.9,"l":3.59,"c":3.78,"v":23200},{"d":"2024-03-20","o":3.76,"h":3.78,"l":3.42,"c":3.54,"v":22000},{"d":"2024-03-21","o":3.78,"h":3.9,"l":3.58,"c":3.69,"v":13000},{"d":"2024-03-22","o":3.72,"h":3.78,"l":3.48,"c":3.74,"v":6300},{"d":"2024-03-25","o":3.65,"h":4.25,"l":3.65,"c":3.91,"v":57300},{"d":"2024-03-26","o":3.99,"h":4.23,"l":3.93,"c":4.04,"v":14000},{"d":"2024-03-27","o":4.1,"h":4.15,"l":3.91,"c":4.1,"v":15700},{"d":"2024-03-28","o":4.1,"h":4.18,"l":3.85,"c":4.18,"v":35800},{"d":"2024-04-01","o":4.18,"h":4.25,"l":3.9,"c":3.9,"v":52400},{"d":"2024-04-02","o":4.11,"h":4.11,"l":3.61,"c":3.66,"v":25700},{"d":"2024-04-03","o":3.7,"h":3.79,"l":3.65,"c":3.65,"v":12000},{"d":"2024-04-04","o":3.67,"h":3.8,"l":3.67,"c":3.72,"v":7600},{"d":"2024-04-05","o":3.65,"h":3.82,"l":3.65,"c":3.78,"v":4500},{"d":"2024-04-08","o":3.82,"h":3.82,"l":3.61,"c":3.61,"v":4700},{"d":"2024-04-09","o":3.61,"h":3.61,"l":3.49,"c":3.61,"v":3200},{"d":"2024-04-10","o":3.54,"h":3.85,"l":3.4,"c":3.4,"v":12700},{"d":"2024-04-11","o":3.43,"h":3.46,"l":3.31,"c":3.31,"v":6500},{"d":"2024-04-12","o":3.31,"h":3.42,"l":3.25,"c":3.25,"v":4400},{"d":"2024-04-15","o":3.25,"h":3.39,"l":3.22,"c":3.23,"v":10300},{"d":"2024-04-16","o":3.2,"h":3.33,"l":3.18,"c":3.2,"v":1700},{"d":"2024-04-17","o":3.3,"h":3.3,"l":2.5,"c":2.5,"v":34500},{"d":"2024-04-18","o":2.6,"h":2.8,"l":2.5,"c":2.55,"v":31000},{"d":"2024-04-19","o":2.78,"h":2.79,"l":2.5,"c":2.67,"v":9600},{"d":"2024-04-22","o":2.71,"h":2.85,"l":2.51,"c":2.51,"v":5100},{"d":"2024-04-23","o":2.5,"h":2.61,"l":2.37,"c":2.53,"v":16800},{"d":"2024-04-24","o":2.6,"h":2.6,"l":2.39,"c":2.5,"v":4900},{"d":"2024-04-25","o":2.53,"h":2.59,"l":2.53,"c":2.53,"v":4700},{"d":"2024-04-26","o":2.49,"h":2.8,"l":2.49,"c":2.76,"v":9500},{"d":"2024-04-29","o":2.9,"h":2.9,"l":2.26,"c":2.6,"v":8900},{"d":"2024-04-30","o":2.53,"h":2.8,"l":2.35,"c":2.55,"v":31700},{"d":"2024-05-01","o":2.5,"h":2.64,"l":2.4,"c":2.4,"v":9000},{"d":"2024-05-02","o":2.51,"h":2.59,"l":2.46,"c":2.49,"v":6900},{"d":"2024-05-03","o":2.5,"h":2.7,"l":2.44,"c":2.49,"v":6100},{"d":"2024-05-06","o":2.63,"h":2.78,"l":2.51,"c":2.51,"v":6900},{"d":"2024-05-07","o":2.74,"h":3.33,"l":2.55,"c":2.86,"v":45500},{"d":"2024-05-08","o":2.82,"h":2.83,"l":2.76,"c":2.76,"v":6100},{"d":"2024-05-09","o":2.91,"h":3.45,"l":2.86,"c":3.26,"v":23700},{"d":"2024-05-10","o":3.38,"h":3.4,"l":2.92,"c":3.09,"v":9800},{"d":"2024-05-13","o":3.11,"h":3.36,"l":3,"c":3.21,"v":8800},{"d":"2024-05-14","o":3.21,"h":3.21,"l":2.89,"c":2.92,"v":17200},{"d":"2024-05-15","o":2.92,"h":2.94,"l":2.57,"c":2.65,"v":25400},{"d":"2024-05-16","o":2.94,"h":3,"l":2.52,"c":2.65,"v":23500},{"d":"2024-05-17","o":2.74,"h":3.13,"l":2.55,"c":2.59,"v":23100},{"d":"2024-05-20","o":2.56,"h":2.88,"l":2.3,"c":2.48,"v":27500},{"d":"2024-05-21","o":2.62,"h":2.76,"l":2.45,"c":2.57,"v":18300},{"d":"2024-05-22","o":2.65,"h":2.86,"l":2.57,"c":2.58,"v":17300},{"d":"2024-05-23","o":2.64,"h":2.69,"l":2.6,"c":2.6,"v":5700},{"d":"2024-05-24","o":2.59,"h":2.67,"l":2.58,"c":2.62,"v":5300},{"d":"2024-05-28","o":2.6,"h":2.87,"l":2.53,"c":2.63,"v":11300},{"d":"2024-05-29","o":2.63,"h":2.77,"l":2.6,"c":2.6,"v":4400},{"d":"2024-05-30","o":2.73,"h":3.22,"l":2.6,"c":2.7,"v":17400},{"d":"2024-05-31","o":2.7,"h":2.89,"l":2.66,"c":2.72,"v":5500},{"d":"2024-06-03","o":2.76,"h":2.78,"l":2.69,"c":2.75,"v":7100},{"d":"2024-06-04","o":2.79,"h":2.83,"l":2.69,"c":2.7,"v":32100},{"d":"2024-06-05","o":2.79,"h":2.79,"l":2.61,"c":2.63,"v":7000},{"d":"2024-06-06","o":2.6,"h":2.65,"l":2.57,"c":2.57,"v":4600},{"d":"2024-06-07","o":2.75,"h":2.89,"l":2.67,"c":2.72,"v":6300},{"d":"2024-06-10","o":3.04,"h":3.04,"l":2.62,"c":2.65,"v":22900},{"d":"2024-06-11","o":2.78,"h":2.78,"l":2.63,"c":2.74,"v":4300},{"d":"2024-06-12","o":2.8,"h":2.98,"l":2.75,"c":2.86,"v":28800},{"d":"2024-06-13","o":2.79,"h":2.93,"l":2.78,"c":2.87,"v":4000},{"d":"2024-06-14","o":2.86,"h":2.91,"l":2.7,"c":2.7,"v":10200},{"d":"2024-06-17","o":2.7,"h":2.85,"l":2.7,"c":2.85,"v":4100},{"d":"2024-06-18","o":2.83,"h":2.85,"l":2.77,"c":2.77,"v":4400},{"d":"2024-06-20","o":2.76,"h":2.84,"l":2.76,"c":2.83,"v":5500},{"d":"2024-06-21","o":2.91,"h":3,"l":2.77,"c":2.94,"v":31700},{"d":"2024-06-24","o":2.93,"h":2.98,"l":2.84,"c":2.94,"v":11200},{"d":"2024-06-25","o":2.81,"h":2.99,"l":2.78,"c":2.78,"v":14100},{"d":"2024-06-26","o":2.87,"h":2.87,"l":2.62,"c":2.62,"v":11600},{"d":"2024-06-27","o":2.65,"h":2.78,"l":2.62,"c":2.77,"v":5200},{"d":"2024-06-28","o":2.79,"h":2.89,"l":2.7,"c":2.75,"v":4600},{"d":"2024-07-01","o":2.75,"h":2.76,"l":2.65,"c":2.75,"v":2800},{"d":"2024-07-02","o":2.65,"h":2.65,"l":2.56,"c":2.56,"v":2000},{"d":"2024-07-03","o":2.63,"h":2.63,"l":2.53,"c":2.53,"v":800},{"d":"2024-07-05","o":2.63,"h":2.67,"l":2.38,"c":2.67,"v":5800},{"d":"2024-07-08","o":2.6,"h":2.85,"l":2.6,"c":2.85,"v":7800},{"d":"2024-07-09","o":2.86,"h":2.9,"l":2.55,"c":2.55,"v":11000},{"d":"2024-07-10","o":2.67,"h":2.84,"l":2.64,"c":2.68,"v":13600},{"d":"2024-07-11","o":2.78,"h":3.13,"l":2.78,"c":3,"v":23600},{"d":"2024-07-12","o":3,"h":3.15,"l":3,"c":3.15,"v":5400},{"d":"2024-07-15","o":3.03,"h":3.06,"l":2.9,"c":2.9,"v":5900},{"d":"2024-07-16","o":2.87,"h":3.01,"l":2.84,"c":2.98,"v":18000},{"d":"2024-07-17","o":3.01,"h":3.42,"l":3,"c":3.3,"v":16000},{"d":"2024-07-18","o":3.17,"h":3.27,"l":3.02,"c":3.02,"v":4900},{"d":"2024-07-19","o":3.15,"h":3.17,"l":2.95,"c":3,"v":6800},{"d":"2024-07-22","o":3,"h":3,"l":2.88,"c":2.97,"v":9900},{"d":"2024-07-23","o":2.97,"h":3.1,"l":2.92,"c":3,"v":22900},{"d":"2024-07-24","o":3,"h":3.01,"l":2.9,"c":2.93,"v":3300},{"d":"2024-07-25","o":2.95,"h":3,"l":2.82,"c":3,"v":6800},{"d":"2024-07-26","o":2.99,"h":2.99,"l":2.8,"c":2.91,"v":7000},{"d":"2024-07-29","o":2.92,"h":2.94,"l":2.8,"c":2.91,"v":8300},{"d":"2024-07-30","o":2.9,"h":3,"l":2.87,"c":2.95,"v":5300},{"d":"2024-07-31","o":2.98,"h":2.98,"l":2.8,"c":2.81,"v":3900},{"d":"2024-08-01","o":2.85,"h":2.85,"l":2.73,"c":2.73,"v":1600},{"d":"2024-08-02","o":2.69,"h":2.7,"l":2.6,"c":2.61,"v":4600},{"d":"2024-08-05","o":2.6,"h":2.6,"l":2.31,"c":2.31,"v":19300},{"d":"2024-08-06","o":2.27,"h":2.49,"l":2.26,"c":2.44,"v":11400},{"d":"2024-08-07","o":2.56,"h":2.59,"l":2.48,"c":2.55,"v":10100},{"d":"2024-08-08","o":2.56,"h":2.6,"l":2.56,"c":2.56,"v":2100},{"d":"2024-08-09","o":2.63,"h":2.63,"l":2.63,"c":2.63,"v":200},{"d":"2024-08-12","o":2.65,"h":2.68,"l":2.5,"c":2.55,"v":2800},{"d":"2024-08-13","o":2.51,"h":2.78,"l":2.51,"c":2.71,"v":9800},{"d":"2024-08-14","o":2.64,"h":2.64,"l":2.42,"c":2.42,"v":16000},{"d":"2024-08-15","o":2.42,"h":2.54,"l":2.42,"c":2.44,"v":2500},{"d":"2024-08-16","o":2.56,"h":2.61,"l":2.13,"c":2.27,"v":55200},{"d":"2024-08-19","o":2.34,"h":2.45,"l":2.32,"c":2.34,"v":23900},{"d":"2024-08-20","o":2.45,"h":2.45,"l":2.3,"c":2.37,"v":7700},{"d":"2024-08-21","o":2.3,"h":2.47,"l":2.24,"c":2.29,"v":9600},{"d":"2024-08-22","o":2.29,"h":2.3,"l":2.21,"c":2.21,"v":12300},{"d":"2024-08-23","o":2.35,"h":2.61,"l":2.26,"c":2.52,"v":9600},{"d":"2024-08-26","o":2.6,"h":2.67,"l":2.4,"c":2.47,"v":10500},{"d":"2024-08-27","o":2.45,"h":2.62,"l":2.4,"c":2.4,"v":9800},{"d":"2024-08-28","o":2.55,"h":2.55,"l":2.4,"c":2.4,"v":1900},{"d":"2024-08-29","o":2.4,"h":2.47,"l":2.4,"c":2.47,"v":500},{"d":"2024-08-30","o":2.55,"h":2.55,"l":2.45,"c":2.45,"v":2900},{"d":"2024-09-03","o":2.5,"h":2.5,"l":2.4,"c":2.4,"v":4000},{"d":"2024-09-04","o":2.4,"h":2.48,"l":2.4,"c":2.48,"v":1400},{"d":"2024-09-05","o":2.46,"h":2.51,"l":2.4,"c":2.4,"v":5200},{"d":"2024-09-06","o":2.4,"h":2.4,"l":2.27,"c":2.33,"v":2500},{"d":"2024-09-09","o":2.34,"h":2.34,"l":2.19,"c":2.3,"v":8400},{"d":"2024-09-10","o":2.4,"h":2.45,"l":2.4,"c":2.4,"v":1600},{"d":"2024-09-11","o":2.39,"h":2.39,"l":2.28,"c":2.28,"v":3100},{"d":"2024-09-12","o":2.43,"h":2.5,"l":2.2,"c":2.2,"v":15600},{"d":"2024-09-13","o":2.21,"h":2.28,"l":2.2,"c":2.28,"v":3600},{"d":"2024-09-16","o":2.25,"h":2.25,"l":2.12,"c":2.18,"v":11100},{"d":"2024-09-17","o":2.3,"h":2.45,"l":2.26,"c":2.26,"v":15400},{"d":"2024-09-18","o":2.25,"h":2.3,"l":2.1,"c":2.1,"v":5700},{"d":"2024-09-19","o":2.19,"h":2.26,"l":2.19,"c":2.23,"v":2600},{"d":"2024-09-20","o":2.26,"h":2.4,"l":2.24,"c":2.4,"v":10700},{"d":"2024-09-23","o":2.4,"h":2.4,"l":2.26,"c":2.36,"v":3100},{"d":"2024-09-24","o":2.32,"h":2.33,"l":2.21,"c":2.21,"v":3000},{"d":"2024-09-25","o":2.24,"h":2.3,"l":2.21,"c":2.21,"v":4000},{"d":"2024-09-26","o":2.2,"h":2.29,"l":2.19,"c":2.29,"v":1100},{"d":"2024-09-27","o":2.28,"h":2.39,"l":2.21,"c":2.36,"v":4000},{"d":"2024-09-30","o":2.34,"h":2.37,"l":2.21,"c":2.37,"v":12100},{"d":"2024-10-01","o":2.34,"h":2.39,"l":2.31,"c":2.35,"v":1800},{"d":"2024-10-02","o":2.24,"h":2.37,"l":2.24,"c":2.32,"v":2100},{"d":"2024-10-03","o":2.28,"h":2.32,"l":2.28,"c":2.3,"v":1200},{"d":"2024-10-04","o":2.3,"h":2.4,"l":2.27,"c":2.4,"v":8400},{"d":"2024-10-07","o":2.39,"h":2.4,"l":2.39,"c":2.4,"v":900},{"d":"2024-10-08","o":2.25,"h":2.37,"l":2.25,"c":2.31,"v":1800},{"d":"2024-10-09","o":2.12,"h":2.35,"l":2.12,"c":2.26,"v":8100},{"d":"2024-10-10","o":2.35,"h":2.4,"l":2.31,"c":2.35,"v":9900},{"d":"2024-10-11","o":2.2,"h":2.4,"l":2.2,"c":2.37,"v":9800},{"d":"2024-10-14","o":2.4,"h":2.4,"l":2.33,"c":2.36,"v":3700},{"d":"2024-10-15","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":0},{"d":"2024-10-16","o":2.21,"h":2.4,"l":2.21,"c":2.4,"v":2600},{"d":"2024-10-17","o":2.4,"h":2.4,"l":2.36,"c":2.36,"v":4700},{"d":"2024-10-18","o":2.38,"h":2.4,"l":2.36,"c":2.36,"v":2700},{"d":"2024-10-21","o":2.4,"h":2.4,"l":2.29,"c":2.36,"v":2100},{"d":"2024-10-22","o":2.2,"h":2.4,"l":2.2,"c":2.4,"v":8800},{"d":"2024-10-23","o":2.37,"h":2.4,"l":2.27,"c":2.3,"v":6500},{"d":"2024-10-24","o":2.33,"h":2.4,"l":2.27,"c":2.39,"v":4000},{"d":"2024-10-25","o":2.38,"h":2.39,"l":2.29,"c":2.39,"v":2000},{"d":"2024-10-28","o":2.35,"h":2.38,"l":2.32,"c":2.32,"v":7000},{"d":"2024-10-29","o":2.38,"h":2.38,"l":2.3,"c":2.31,"v":4700},{"d":"2024-10-30","o":2.27,"h":2.38,"l":2.27,"c":2.3,"v":10800},{"d":"2024-10-31","o":2.29,"h":2.4,"l":2.27,"c":2.31,"v":11000},{"d":"2024-11-01","o":2.39,"h":2.39,"l":2.27,"c":2.36,"v":2900},{"d":"2024-11-04","o":2.23,"h":2.38,"l":2.22,"c":2.35,"v":9000},{"d":"2024-11-05","o":2.3,"h":2.38,"l":2.22,"c":2.28,"v":11600},{"d":"2024-11-06","o":2.25,"h":2.3,"l":2.22,"c":2.22,"v":7800},{"d":"2024-11-07","o":2.22,"h":2.27,"l":2.2,"c":2.24,"v":4300},{"d":"2024-11-08","o":2.2,"h":2.33,"l":2.2,"c":2.33,"v":8500},{"d":"2024-11-11","o":2.37,"h":2.37,"l":2.25,"c":2.25,"v":2200},{"d":"2024-11-12","o":2.23,"h":2.82,"l":2.21,"c":2.75,"v":34300},{"d":"2024-11-13","o":2.82,"h":2.96,"l":2.7,"c":2.72,"v":25900},{"d":"2024-11-14","o":2.73,"h":2.76,"l":2.68,"c":2.68,"v":1800},{"d":"2024-11-15","o":2.54,"h":2.58,"l":2.25,"c":2.41,"v":15300},{"d":"2024-11-18","o":2.34,"h":2.4,"l":2.2,"c":2.24,"v":15500},{"d":"2024-11-19","o":2.2,"h":2.2,"l":1.98,"c":1.98,"v":34600},{"d":"2024-11-20","o":1.99,"h":2.16,"l":1.99,"c":2.09,"v":18400},{"d":"2024-11-21","o":2.19,"h":2.19,"l":2.1,"c":2.1,"v":8500},{"d":"2024-11-22","o":2.2,"h":2.26,"l":2.15,"c":2.25,"v":5200},{"d":"2024-11-25","o":2.31,"h":2.36,"l":2.13,"c":2.29,"v":11400},{"d":"2024-11-26","o":2.32,"h":2.37,"l":2.32,"c":2.35,"v":2500},{"d":"2024-11-27","o":2.4,"h":2.4,"l":2.3,"c":2.3,"v":6400},{"d":"2024-11-29","o":2.33,"h":2.37,"l":2.3,"c":2.3,"v":1700},{"d":"2024-12-02","o":2.2,"h":2.28,"l":2.15,"c":2.2,"v":5000},{"d":"2024-12-03","o":2.24,"h":2.24,"l":2.14,"c":2.14,"v":3900},{"d":"2024-12-04","o":2.15,"h":2.22,"l":2.15,"c":2.15,"v":8200},{"d":"2024-12-05","o":2.15,"h":2.24,"l":2.15,"c":2.17,"v":3900},{"d":"2024-12-06","o":2.11,"h":2.2,"l":2.11,"c":2.19,"v":1900},{"d":"2024-12-09","o":2.11,"h":2.29,"l":2.11,"c":2.22,"v":24700},{"d":"2024-12-10","o":2.22,"h":2.29,"l":2.11,"c":2.21,"v":4300},{"d":"2024-12-11","o":2.11,"h":2.3,"l":2.11,"c":2.2,"v":8400},{"d":"2024-12-12","o":2.14,"h":2.22,"l":2.1,"c":2.1,"v":3200},{"d":"2024-12-13","o":2.11,"h":2.2,"l":2.1,"c":2.19,"v":2500},{"d":"2024-12-16","o":2.17,"h":2.2,"l":2,"c":2.01,"v":18400},{"d":"2024-12-17","o":1.98,"h":2.01,"l":1.97,"c":2,"v":32300},{"d":"2024-12-18","o":2,"h":2.03,"l":1.95,"c":1.95,"v":18700},{"d":"2024-12-19","o":1.98,"h":1.98,"l":1.89,"c":1.98,"v":20500},{"d":"2024-12-20","o":1.91,"h":2,"l":1.9,"c":1.95,"v":12100},{"d":"2024-12-23","o":1.88,"h":1.98,"l":1.85,"c":1.94,"v":42700},{"d":"2024-12-24","o":2,"h":2.04,"l":1.99,"c":2.04,"v":4800},{"d":"2024-12-26","o":2.08,"h":2.12,"l":2.02,"c":2.02,"v":6800},{"d":"2024-12-27","o":2.22,"h":2.22,"l":2,"c":2.11,"v":6000},{"d":"2024-12-30","o":2.15,"h":2.15,"l":1.8,"c":1.9,"v":30900},{"d":"2024-12-31","o":1.87,"h":1.93,"l":1.85,"c":1.85,"v":9600},{"d":"2025-01-02","o":1.89,"h":1.99,"l":1.86,"c":1.95,"v":6400},{"d":"2025-01-03","o":1.99,"h":1.99,"l":1.91,"c":1.97,"v":5700},{"d":"2025-01-06","o":2.01,"h":2.12,"l":1.99,"c":2.09,"v":5800},{"d":"2025-01-07","o":2.06,"h":2.09,"l":2.04,"c":2.07,"v":3400},{"d":"2025-01-08","o":2.07,"h":2.28,"l":2.04,"c":2.07,"v":71900},{"d":"2025-01-10","o":2.1,"h":2.18,"l":2,"c":2.09,"v":7800},{"d":"2025-01-13","o":2.05,"h":2.09,"l":1.96,"c":2.02,"v":8200},{"d":"2025-01-14","o":1.99,"h":2.07,"l":1.98,"c":2.02,"v":2900},{"d":"2025-01-15","o":2.05,"h":2.05,"l":1.98,"c":2,"v":3800},{"d":"2025-01-16","o":1.98,"h":2.05,"l":1.97,"c":2.04,"v":4400},{"d":"2025-01-17","o":2.15,"h":2.15,"l":2.06,"c":2.06,"v":3700},{"d":"2025-01-21","o":2.2,"h":2.24,"l":2.04,"c":2.24,"v":24300},{"d":"2025-01-22","o":2.29,"h":2.32,"l":2.16,"c":2.19,"v":11100},{"d":"2025-01-23","o":2.15,"h":2.34,"l":2.15,"c":2.18,"v":18900},{"d":"2025-01-24","o":2.15,"h":2.37,"l":2.14,"c":2.15,"v":4900},{"d":"2025-01-27","o":2.13,"h":2.13,"l":2.01,"c":2.02,"v":8500},{"d":"2025-01-28","o":2.07,"h":2.13,"l":2.07,"c":2.08,"v":1100},{"d":"2025-01-29","o":2.01,"h":2.07,"l":2.01,"c":2.04,"v":2800},{"d":"2025-01-30","o":2.05,"h":2.06,"l":2.05,"c":2.05,"v":3600},{"d":"2025-01-31","o":2.09,"h":2.12,"l":2,"c":2,"v":8200},{"d":"2025-02-03","o":2,"h":2.1,"l":1.97,"c":2.03,"v":8400},{"d":"2025-02-04","o":2,"h":2.04,"l":2,"c":2.02,"v":2900},{"d":"2025-02-05","o":2.05,"h":2.06,"l":2.02,"c":2.04,"v":4400},{"d":"2025-02-06","o":2.07,"h":2.08,"l":2,"c":2.04,"v":5900},{"d":"2025-02-07","o":2.12,"h":2.12,"l":2,"c":2.08,"v":6000},{"d":"2025-02-10","o":2.22,"h":2.22,"l":2,"c":2.02,"v":4300},{"d":"2025-02-11","o":1.93,"h":2.09,"l":1.93,"c":1.99,"v":15300},{"d":"2025-02-12","o":2.01,"h":2.06,"l":1.95,"c":1.95,"v":3800},{"d":"2025-02-13","o":1.95,"h":2.08,"l":1.89,"c":1.99,"v":13500},{"d":"2025-02-14","o":1.85,"h":2.01,"l":1.85,"c":1.95,"v":7400},{"d":"2025-02-18","o":1.97,"h":1.98,"l":1.89,"c":1.93,"v":27800},{"d":"2025-02-19","o":1.9,"h":2,"l":1.9,"c":1.94,"v":7000},{"d":"2025-02-20","o":1.99,"h":2.07,"l":1.99,"c":2.01,"v":6400},{"d":"2025-02-21","o":1.9,"h":2.3,"l":1.9,"c":2.11,"v":21400},{"d":"2025-02-24","o":2,"h":2.14,"l":2,"c":2.08,"v":12700},{"d":"2025-02-25","o":2.11,"h":2.18,"l":2.11,"c":2.17,"v":30100},{"d":"2025-02-26","o":2.03,"h":2.17,"l":2.03,"c":2.14,"v":3300},{"d":"2025-02-27","o":2.08,"h":2.13,"l":2.08,"c":2.08,"v":7500},{"d":"2025-02-28","o":1.94,"h":2.15,"l":1.94,"c":1.99,"v":4800},{"d":"2025-03-03","o":2.15,"h":2.15,"l":1.99,"c":1.99,"v":7000},{"d":"2025-03-04","o":2.1,"h":2.1,"l":2,"c":2.06,"v":12700},{"d":"2025-03-05","o":2.14,"h":2.16,"l":2,"c":2.02,"v":8300},{"d":"2025-03-06","o":2.02,"h":2.1,"l":2.02,"c":2.1,"v":4700},{"d":"2025-03-07","o":2.16,"h":2.16,"l":2.02,"c":2.02,"v":10300},{"d":"2025-03-10","o":2,"h":2.09,"l":2,"c":2,"v":8900},{"d":"2025-03-11","o":1.99,"h":2.04,"l":1.81,"c":1.87,"v":16700},{"d":"2025-03-12","o":1.91,"h":2,"l":1.89,"c":1.89,"v":18800},{"d":"2025-03-13","o":1.89,"h":1.98,"l":1.89,"c":1.97,"v":5000},{"d":"2025-03-14","o":1.97,"h":1.99,"l":1.95,"c":1.95,"v":1700},{"d":"2025-03-17","o":1.95,"h":2.05,"l":1.95,"c":2.04,"v":9000},{"d":"2025-03-18","o":2,"h":2.05,"l":2,"c":2.05,"v":4400},{"d":"2025-03-19","o":1.99,"h":2.06,"l":1.98,"c":1.99,"v":8500},{"d":"2025-03-20","o":2.01,"h":2.15,"l":1.99,"c":2.01,"v":7800},{"d":"2025-03-21","o":1.99,"h":2.3,"l":1.79,"c":1.79,"v":86500},{"d":"2025-03-24","o":1.85,"h":1.89,"l":1.82,"c":1.84,"v":6700},{"d":"2025-03-25","o":1.86,"h":1.88,"l":1.63,"c":1.68,"v":50700},{"d":"2025-03-26","o":1.85,"h":1.85,"l":1.65,"c":1.65,"v":9700},{"d":"2025-03-27","o":1.65,"h":1.69,"l":1.65,"c":1.65,"v":6500},{"d":"2025-03-28","o":1.76,"h":1.81,"l":1.58,"c":1.58,"v":20100},{"d":"2025-03-31","o":1.6,"h":1.67,"l":1.34,"c":1.46,"v":47300},{"d":"2025-04-01","o":1.42,"h":1.44,"l":1.38,"c":1.44,"v":4500},{"d":"2025-04-02","o":1.4,"h":1.4,"l":1.3,"c":1.3,"v":17000},{"d":"2025-04-03","o":1.2,"h":1.34,"l":1.15,"c":1.32,"v":74000},{"d":"2025-04-04","o":1.29,"h":1.35,"l":1.27,"c":1.28,"v":9600},{"d":"2025-04-07","o":1.25,"h":1.34,"l":1.25,"c":1.25,"v":18600},{"d":"2025-04-08","o":1.31,"h":1.31,"l":1.1,"c":1.12,"v":26400},{"d":"2025-04-09","o":1.1,"h":1.1,"l":0.9,"c":0.95,"v":105200},{"d":"2025-04-10","o":0.97,"h":0.99,"l":0.9,"c":0.9,"v":37200},{"d":"2025-04-11","o":0.91,"h":0.99,"l":0.9,"c":0.96,"v":31400},{"d":"2025-04-14","o":1.08,"h":1.19,"l":0.97,"c":1.16,"v":20400},{"d":"2025-04-15","o":1.26,"h":1.3,"l":1.14,"c":1.15,"v":24000},{"d":"2025-04-16","o":1.15,"h":1.23,"l":1.11,"c":1.18,"v":3300},{"d":"2025-04-17","o":1.25,"h":1.25,"l":1.2,"c":1.23,"v":7000},{"d":"2025-04-21","o":1.21,"h":1.3,"l":1.18,"c":1.24,"v":9100},{"d":"2025-04-22","o":1.27,"h":1.31,"l":1.27,"c":1.31,"v":5500},{"d":"2025-04-23","o":1.25,"h":1.4,"l":1.25,"c":1.32,"v":9400},{"d":"2025-04-24","o":1.4,"h":1.43,"l":1.3,"c":1.35,"v":6600},{"d":"2025-04-25","o":1.41,"h":1.42,"l":1.38,"c":1.42,"v":4700},{"d":"2025-04-28","o":1.49,"h":1.49,"l":1.38,"c":1.41,"v":4000},{"d":"2025-04-29","o":1.32,"h":1.6,"l":1.32,"c":1.53,"v":9200},{"d":"2025-04-30","o":1.58,"h":1.69,"l":1.56,"c":1.59,"v":32900},{"d":"2025-05-01","o":1.63,"h":1.63,"l":1.29,"c":1.35,"v":13300},{"d":"2025-05-02","o":1.36,"h":1.48,"l":1.36,"c":1.44,"v":15100},{"d":"2025-05-05","o":1.48,"h":1.69,"l":1.38,"c":1.53,"v":49500},{"d":"2025-05-06","o":1.53,"h":1.53,"l":1.38,"c":1.38,"v":5700},{"d":"2025-05-07","o":1.7,"h":1.7,"l":1.36,"c":1.37,"v":10400},{"d":"2025-05-08","o":1.29,"h":1.42,"l":1.29,"c":1.36,"v":9500},{"d":"2025-05-09","o":1.44,"h":1.44,"l":1.28,"c":1.29,"v":15200},{"d":"2025-05-12","o":1.3,"h":1.4,"l":1.3,"c":1.3,"v":6300},{"d":"2025-05-13","o":1.29,"h":1.49,"l":1.29,"c":1.42,"v":3600},{"d":"2025-05-14","o":1.39,"h":1.45,"l":1.38,"c":1.38,"v":1700},{"d":"2025-05-15","o":1.38,"h":1.43,"l":1.38,"c":1.4,"v":3100},{"d":"2025-05-16","o":1.38,"h":1.43,"l":1.32,"c":1.35,"v":4800},{"d":"2025-05-19","o":1.17,"h":2.69,"l":1.17,"c":2.37,"v":13182900},{"d":"2025-05-20","o":2.7,"h":2.72,"l":2.1,"c":2.25,"v":745800},{"d":"2025-05-21","o":2.25,"h":2.31,"l":2.05,"c":2.1,"v":160300},{"d":"2025-05-22","o":2.04,"h":2.13,"l":1.74,"c":1.87,"v":148900},{"d":"2025-05-23","o":1.81,"h":2.19,"l":1.81,"c":1.89,"v":84100},{"d":"2025-05-27","o":1.95,"h":2.06,"l":1.85,"c":2,"v":63000},{"d":"2025-05-28","o":1.99,"h":2.15,"l":1.94,"c":2.08,"v":42000},{"d":"2025-05-29","o":2.12,"h":2.2,"l":1.98,"c":2.17,"v":38900},{"d":"2025-05-30","o":2.1,"h":2.11,"l":1.9,"c":1.95,"v":45700},{"d":"2025-06-02","o":1.91,"h":2.13,"l":1.91,"c":1.94,"v":15700},{"d":"2025-06-03","o":2,"h":2,"l":1.9,"c":1.93,"v":16900},{"d":"2025-06-04","o":2,"h":2.09,"l":1.92,"c":1.98,"v":15000},{"d":"2025-06-05","o":1.93,"h":2,"l":1.91,"c":1.96,"v":26100},{"d":"2025-06-06","o":1.91,"h":2.04,"l":1.91,"c":1.98,"v":7300},{"d":"2025-06-09","o":2,"h":2.01,"l":1.95,"c":1.96,"v":49700},{"d":"2025-06-10","o":1.91,"h":2.11,"l":1.91,"c":2.04,"v":16800},{"d":"2025-06-11","o":2.08,"h":2.08,"l":1.96,"c":2.03,"v":30500},{"d":"2025-06-12","o":2.05,"h":2.12,"l":1.93,"c":2.01,"v":15000},{"d":"2025-06-13","o":1.98,"h":1.99,"l":1.87,"c":1.87,"v":17400},{"d":"2025-06-16","o":1.88,"h":1.9,"l":1.74,"c":1.84,"v":42600},{"d":"2025-06-17","o":1.79,"h":2,"l":1.75,"c":1.86,"v":18000},{"d":"2025-06-18","o":1.75,"h":1.97,"l":1.75,"c":1.91,"v":7300},{"d":"2025-06-20","o":1.86,"h":1.95,"l":1.85,"c":1.93,"v":24000},{"d":"2025-06-23","o":1.82,"h":2,"l":1.81,"c":1.84,"v":20700},{"d":"2025-06-24","o":1.84,"h":1.99,"l":1.81,"c":1.88,"v":26400},{"d":"2025-06-25","o":1.85,"h":2,"l":1.85,"c":1.99,"v":31800},{"d":"2025-06-26","o":1.93,"h":2,"l":1.91,"c":1.91,"v":15500},{"d":"2025-06-27","o":1.97,"h":2,"l":1.87,"c":2,"v":18800},{"d":"2025-06-30","o":1.96,"h":1.99,"l":1.9,"c":1.9,"v":15000},{"d":"2025-07-01","o":1.86,"h":1.98,"l":1.85,"c":1.89,"v":9700},{"d":"2025-07-02","o":1.91,"h":1.99,"l":1.91,"c":1.94,"v":2900},{"d":"2025-07-03","o":1.98,"h":2.24,"l":1.94,"c":2.17,"v":43800},{"d":"2025-07-07","o":2.17,"h":2.19,"l":2.04,"c":2.04,"v":19500},{"d":"2025-07-08","o":1.93,"h":2.23,"l":1.93,"c":2.17,"v":17500},{"d":"2025-07-09","o":2.23,"h":2.23,"l":2.03,"c":2.22,"v":9400},{"d":"2025-07-10","o":2.22,"h":2.27,"l":2.15,"c":2.27,"v":9700},{"d":"2025-07-11","o":2.29,"h":2.29,"l":2.22,"c":2.22,"v":3700},{"d":"2025-07-14","o":2.14,"h":2.33,"l":2.14,"c":2.29,"v":12100},{"d":"2025-07-15","o":2.43,"h":2.5,"l":2.24,"c":2.46,"v":41400},{"d":"2025-07-16","o":2.43,"h":2.45,"l":2.31,"c":2.36,"v":18000},{"d":"2025-07-17","o":2.37,"h":2.56,"l":2.36,"c":2.42,"v":31000},{"d":"2025-07-18","o":2.42,"h":2.46,"l":2.37,"c":2.4,"v":6800},{"d":"2025-07-21","o":2.39,"h":2.46,"l":2.34,"c":2.38,"v":10600},{"d":"2025-07-22","o":2.4,"h":2.43,"l":2.32,"c":2.35,"v":18100},{"d":"2025-07-23","o":2.32,"h":2.44,"l":2.32,"c":2.4,"v":4500},{"d":"2025-07-24","o":2.53,"h":2.61,"l":2.36,"c":2.49,"v":8900},{"d":"2025-07-25","o":2.35,"h":2.56,"l":2.35,"c":2.39,"v":5200},{"d":"2025-07-28","o":2.35,"h":2.46,"l":2.35,"c":2.38,"v":4700},{"d":"2025-07-29","o":2.35,"h":2.44,"l":2.35,"c":2.43,"v":4000},{"d":"2025-07-30","o":2.4,"h":2.43,"l":2.36,"c":2.4,"v":5200},{"d":"2025-07-31","o":2.4,"h":2.52,"l":2.4,"c":2.45,"v":31700},{"d":"2025-08-01","o":2.43,"h":2.54,"l":2.43,"c":2.54,"v":2200},{"d":"2025-08-04","o":2.72,"h":2.72,"l":2.48,"c":2.71,"v":6900},{"d":"2025-08-05","o":2.55,"h":2.7,"l":2.55,"c":2.57,"v":6100},{"d":"2025-08-06","o":2.6,"h":2.7,"l":2.58,"c":2.59,"v":14200},{"d":"2025-08-07","o":2.5,"h":2.5,"l":2.36,"c":2.36,"v":7000},{"d":"2025-08-08","o":2.59,"h":2.59,"l":2.41,"c":2.41,"v":4700},{"d":"2025-08-11","o":2.4,"h":2.5,"l":2.36,"c":2.36,"v":6100},{"d":"2025-08-12","o":2.38,"h":2.55,"l":2.36,"c":2.46,"v":10000},{"d":"2025-08-13","o":2.55,"h":2.71,"l":2.4,"c":2.5,"v":19200},{"d":"2025-08-14","o":2.44,"h":2.53,"l":2.39,"c":2.53,"v":3900},{"d":"2025-08-15","o":2.45,"h":2.6,"l":2.45,"c":2.55,"v":11400},{"d":"2025-08-18","o":2.7,"h":2.71,"l":2.56,"c":2.61,"v":9200},{"d":"2025-08-19","o":2.72,"h":2.72,"l":2.54,"c":2.54,"v":10500},{"d":"2025-08-20","o":2.49,"h":2.68,"l":2.49,"c":2.51,"v":11800},{"d":"2025-08-21","o":2.48,"h":2.61,"l":2.43,"c":2.43,"v":11400},{"d":"2025-08-22","o":2.45,"h":2.68,"l":2.45,"c":2.68,"v":15000},{"d":"2025-08-25","o":2.61,"h":2.64,"l":2.59,"c":2.6,"v":6500},{"d":"2025-08-26","o":2.56,"h":2.65,"l":2.56,"c":2.6,"v":7100},{"d":"2025-08-27","o":2.6,"h":2.6,"l":2.44,"c":2.44,"v":13400},{"d":"2025-08-28","o":2.51,"h":2.6,"l":2.47,"c":2.56,"v":5000},{"d":"2025-08-29","o":2.55,"h":2.65,"l":2.5,"c":2.5,"v":7200},{"d":"2025-09-02","o":2.4,"h":2.55,"l":2.4,"c":2.55,"v":7000},{"d":"2025-09-03","o":2.54,"h":3,"l":2.54,"c":3,"v":63900},{"d":"2025-09-04","o":3,"h":3.14,"l":2.97,"c":2.97,"v":29100},{"d":"2025-09-05","o":2.82,"h":2.88,"l":2.76,"c":2.85,"v":8700},{"d":"2025-09-08","o":2.96,"h":2.96,"l":2.81,"c":2.82,"v":11000},{"d":"2025-09-09","o":2.79,"h":2.98,"l":2.79,"c":2.95,"v":4400},{"d":"2025-09-10","o":2.83,"h":2.98,"l":2.83,"c":2.98,"v":5300},{"d":"2025-09-11","o":3.03,"h":3.03,"l":2.95,"c":2.96,"v":10300},{"d":"2025-09-12","o":2.96,"h":2.96,"l":2.86,"c":2.94,"v":6000},{"d":"2025-09-15","o":2.99,"h":3.02,"l":2.86,"c":2.99,"v":2300},{"d":"2025-09-16","o":2.94,"h":2.95,"l":2.88,"c":2.88,"v":3600},{"d":"2025-09-17","o":2.92,"h":2.99,"l":2.92,"c":2.96,"v":13800},{"d":"2025-09-18","o":3,"h":3,"l":2.92,"c":2.98,"v":5000},{"d":"2025-09-19","o":2.97,"h":3.07,"l":2.97,"c":3.07,"v":12700},{"d":"2025-09-22","o":3,"h":3.02,"l":2.97,"c":3.02,"v":6700},{"d":"2025-09-23","o":2.99,"h":3.05,"l":2.96,"c":3.05,"v":8300},{"d":"2025-09-24","o":2.96,"h":3.07,"l":2.96,"c":3.07,"v":5200},{"d":"2025-09-25","o":2.98,"h":3.05,"l":2.97,"c":2.98,"v":10500},{"d":"2025-09-26","o":3,"h":3.02,"l":2.97,"c":3.01,"v":6800},{"d":"2025-09-29","o":3.03,"h":3.03,"l":2.94,"c":2.95,"v":7600},{"d":"2025-09-30","o":3.02,"h":3.07,"l":2.98,"c":2.98,"v":12600},{"d":"2025-10-01","o":3.07,"h":3.07,"l":2.96,"c":2.96,"v":3400},{"d":"2025-10-02","o":3,"h":3.07,"l":2.94,"c":3.07,"v":14000},{"d":"2025-10-03","o":3.1,"h":3.13,"l":3.09,"c":3.12,"v":5700},{"d":"2025-10-06","o":3.08,"h":3.2,"l":3.08,"c":3.2,"v":13700},{"d":"2025-10-07","o":3.15,"h":3.24,"l":3.14,"c":3.14,"v":17000},{"d":"2025-10-08","o":3.13,"h":3.22,"l":3.09,"c":3.22,"v":4100},{"d":"2025-10-09","o":3.1,"h":3.25,"l":3.09,"c":3.21,"v":3800},{"d":"2025-10-10","o":3.19,"h":3.29,"l":3.17,"c":3.17,"v":11400},{"d":"2025-10-13","o":3.3,"h":3.3,"l":3.16,"c":3.3,"v":8700},{"d":"2025-10-14","o":3.32,"h":3.32,"l":3.19,"c":3.28,"v":8300},{"d":"2025-10-15","o":3.17,"h":3.5,"l":3.14,"c":3.41,"v":25400},{"d":"2025-10-16","o":3.45,"h":3.5,"l":3.3,"c":3.49,"v":8800},{"d":"2025-10-17","o":3.49,"h":3.49,"l":3.4,"c":3.4,"v":4900},{"d":"2025-10-20","o":3.42,"h":3.5,"l":3.4,"c":3.48,"v":8300},{"d":"2025-10-21","o":3.49,"h":3.5,"l":3.45,"c":3.47,"v":11700},{"d":"2025-10-22","o":3.5,"h":16.34,"l":3.47,"c":7.05,"v":13062700},{"d":"2025-10-23","o":5.97,"h":7.1,"l":5.06,"c":7.1,"v":998700},{"d":"2025-10-24","o":6.52,"h":6.69,"l":5.85,"c":6.06,"v":235700},{"d":"2025-10-27","o":5.97,"h":6.04,"l":5.2,"c":5.27,"v":236300},{"d":"2025-10-28","o":5.29,"h":5.49,"l":4.88,"c":4.99,"v":142400},{"d":"2025-10-29","o":5.08,"h":5.59,"l":4.96,"c":5.46,"v":77300},{"d":"2025-10-30","o":5.12,"h":5.38,"l":4.96,"c":4.96,"v":76400},{"d":"2025-10-31","o":5.08,"h":5.08,"l":4.7,"c":4.91,"v":52400},{"d":"2025-11-03","o":4.9,"h":4.9,"l":4.65,"c":4.83,"v":45400},{"d":"2025-11-04","o":4.68,"h":5.03,"l":4.66,"c":4.84,"v":65400},{"d":"2025-11-05","o":4.9,"h":6.36,"l":4.9,"c":5.66,"v":317700},{"d":"2025-11-06","o":5.58,"h":5.93,"l":5.4,"c":5.74,"v":89900},{"d":"2025-11-07","o":5.69,"h":5.9,"l":5.41,"c":5.78,"v":125500},{"d":"2025-11-10","o":6.01,"h":6.89,"l":5.81,"c":6.21,"v":226200},{"d":"2025-11-11","o":6.22,"h":6.76,"l":6.13,"c":6.75,"v":103900},{"d":"2025-11-12","o":6.7,"h":6.93,"l":6.41,"c":6.69,"v":107400},{"d":"2025-11-13","o":6.34,"h":6.61,"l":6.04,"c":6.38,"v":87800},{"d":"2025-11-14","o":6.38,"h":7.32,"l":6,"c":7.32,"v":149600},{"d":"2025-11-17","o":7.17,"h":7.25,"l":5.83,"c":6.71,"v":198800},{"d":"2025-11-18","o":6.58,"h":7.2,"l":6.53,"c":6.88,"v":97300},{"d":"2025-11-19","o":7,"h":7.35,"l":7,"c":7.3,"v":69400},{"d":"2025-11-20","o":7.37,"h":7.44,"l":6.52,"c":7.15,"v":48900},{"d":"2025-11-21","o":7.06,"h":7.15,"l":6.69,"c":7.03,"v":56400},{"d":"2025-11-24","o":7.01,"h":7.15,"l":6.82,"c":6.86,"v":49900},{"d":"2025-11-25","o":7.05,"h":7.25,"l":6.81,"c":7.1,"v":42900},{"d":"2025-11-26","o":7.26,"h":7.4,"l":7.1,"c":7.22,"v":40800},{"d":"2025-11-28","o":7.22,"h":7.38,"l":7.05,"c":7.33,"v":22700},{"d":"2025-12-01","o":7.05,"h":7.25,"l":6.62,"c":6.77,"v":60200},{"d":"2025-12-02","o":6.57,"h":6.72,"l":5.21,"c":5.31,"v":184700},{"d":"2025-12-03","o":5.34,"h":5.99,"l":5.34,"c":5.99,"v":75900},{"d":"2025-12-04","o":5.65,"h":5.97,"l":5.52,"c":5.94,"v":69700},{"d":"2025-12-05","o":5.9,"h":6.09,"l":5.63,"c":5.63,"v":32700},{"d":"2025-12-08","o":5.59,"h":5.88,"l":5.49,"c":5.5,"v":60100},{"d":"2025-12-09","o":5.51,"h":6.18,"l":5.5,"c":6.14,"v":47000},{"d":"2025-12-10","o":5.95,"h":6.02,"l":5.49,"c":5.67,"v":36100},{"d":"2025-12-11","o":5.78,"h":6.09,"l":5.75,"c":5.77,"v":18900},{"d":"2025-12-12","o":5.96,"h":6.18,"l":5.67,"c":5.9,"v":26000},{"d":"2025-12-15","o":5.78,"h":6.39,"l":5.78,"c":6.16,"v":33900},{"d":"2025-12-16","o":6.21,"h":6.29,"l":5.52,"c":5.72,"v":32900},{"d":"2025-12-17","o":5.49,"h":5.74,"l":5.29,"c":5.66,"v":16200},{"d":"2025-12-18","o":5.05,"h":5.5,"l":5.05,"c":5.4,"v":47500},{"d":"2025-12-19","o":5.44,"h":6.32,"l":5.03,"c":6.16,"v":107700},{"d":"2025-12-22","o":6.15,"h":6.54,"l":5.91,"c":6.37,"v":24000},{"d":"2025-12-23","o":6.24,"h":6.28,"l":6.1,"c":6.28,"v":7500},{"d":"2025-12-24","o":6.15,"h":6.41,"l":6.09,"c":6.41,"v":3400},{"d":"2025-12-26","o":6.4,"h":6.59,"l":6.34,"c":6.58,"v":3700},{"d":"2025-12-29","o":6.6,"h":6.6,"l":6.28,"c":6.36,"v":14700},{"d":"2025-12-30","o":6.4,"h":6.46,"l":6.11,"c":6.24,"v":34700},{"d":"2025-12-31","o":6.22,"h":6.34,"l":6.08,"c":6.28,"v":7400},{"d":"2026-01-02","o":6.59,"h":6.59,"l":6.38,"c":6.56,"v":25800},{"d":"2026-01-05","o":6.59,"h":6.59,"l":6.31,"c":6.35,"v":46900},{"d":"2026-01-06","o":6.38,"h":6.55,"l":5.87,"c":5.87,"v":21100},{"d":"2026-01-07","o":5.97,"h":6.68,"l":5.97,"c":6.68,"v":33400},{"d":"2026-01-08","o":6.68,"h":7.95,"l":6.61,"c":7.89,"v":110800},{"d":"2026-01-09","o":7.91,"h":7.91,"l":6.88,"c":7.05,"v":58400},{"d":"2026-01-12","o":7.08,"h":7.51,"l":5.89,"c":6.68,"v":78600},{"d":"2026-01-13","o":6.59,"h":6.82,"l":5.83,"c":6.35,"v":199000},{"d":"2026-01-14","o":6.34,"h":6.34,"l":5.68,"c":5.7,"v":69100},{"d":"2026-01-15","o":5.78,"h":6.72,"l":5.66,"c":6.38,"v":110300},{"d":"2026-01-16","o":6.35,"h":6.56,"l":6.16,"c":6.4,"v":56000},{"d":"2026-01-20","o":6.17,"h":6.18,"l":5.74,"c":5.91,"v":58600},{"d":"2026-01-21","o":6.11,"h":6.33,"l":5.85,"c":5.98,"v":30800},{"d":"2026-01-22","o":6,"h":6.37,"l":6,"c":6.19,"v":19300},{"d":"2026-01-23","o":6.1,"h":6.15,"l":5.8,"c":6,"v":28300},{"d":"2026-01-26","o":6,"h":6.32,"l":5.75,"c":6.12,"v":33300},{"d":"2026-01-27","o":6.09,"h":6.6,"l":6.09,"c":6.59,"v":51400},{"d":"2026-01-28","o":6.54,"h":6.64,"l":6.14,"c":6.46,"v":27300},{"d":"2026-01-29","o":6.64,"h":6.82,"l":6.12,"c":6.64,"v":49500},{"d":"2026-01-30","o":6.65,"h":6.95,"l":6.44,"c":6.7,"v":59900},{"d":"2026-02-02","o":6.74,"h":7.8,"l":6.32,"c":7.74,"v":45600},{"d":"2026-02-03","o":7.59,"h":7.76,"l":7.15,"c":7.75,"v":51000},{"d":"2026-02-04","o":7.83,"h":8.22,"l":7.71,"c":8.1,"v":88500},{"d":"2026-02-05","o":8.07,"h":8.1,"l":7.62,"c":8.08,"v":36000},{"d":"2026-02-06","o":8.11,"h":8.11,"l":7.7,"c":7.7,"v":36700},{"d":"2026-02-09","o":7.82,"h":8,"l":7.44,"c":7.82,"v":27400},{"d":"2026-02-10","o":7.79,"h":8.4,"l":7.67,"c":8.13,"v":79800},{"d":"2026-02-11","o":8.2,"h":8.2,"l":7.68,"c":8,"v":35600},{"d":"2026-02-12","o":8.07,"h":8.36,"l":7.8,"c":8.24,"v":22600},{"d":"2026-02-13","o":8.08,"h":8.23,"l":7.75,"c":8.15,"v":25300},{"d":"2026-02-17","o":8.17,"h":8.17,"l":7.85,"c":8.15,"v":15600},{"d":"2026-02-18","o":8.03,"h":8.35,"l":8.03,"c":8.09,"v":45200},{"d":"2026-02-19","o":8.15,"h":8.49,"l":8.06,"c":8.39,"v":42700},{"d":"2026-02-20","o":8.36,"h":8.73,"l":8.35,"c":8.73,"v":46200},{"d":"2026-02-23","o":8.78,"h":9.59,"l":8.66,"c":9.54,"v":133300},{"d":"2026-02-24","o":9.75,"h":11.9,"l":9.68,"c":11.86,"v":150900},{"d":"2026-02-25","o":12.19,"h":12.23,"l":10.05,"c":10.63,"v":100500},{"d":"2026-02-26","o":10.42,"h":10.83,"l":10.06,"c":10.83,"v":32800},{"d":"2026-02-27","o":10.85,"h":11.81,"l":10.5,"c":10.76,"v":33300},{"d":"2026-03-02","o":10.88,"h":11.54,"l":9.99,"c":11.42,"v":29700},{"d":"2026-03-03","o":11.49,"h":11.49,"l":10.69,"c":11.36,"v":41900},{"d":"2026-03-04","o":11,"h":11.75,"l":10.92,"c":11.61,"v":25600},{"d":"2026-03-05","o":11.6,"h":11.66,"l":10.78,"c":10.96,"v":64200},{"d":"2026-03-06","o":10.81,"h":11.33,"l":9.99,"c":10.6,"v":37200},{"d":"2026-03-09","o":10.52,"h":11.61,"l":10.13,"c":11.61,"v":24700},{"d":"2026-03-10","o":11.79,"h":12,"l":11.55,"c":11.96,"v":46000},{"d":"2026-03-11","o":11.98,"h":11.98,"l":11.24,"c":11.5,"v":27200},{"d":"2026-03-12","o":11.68,"h":11.68,"l":10.26,"c":10.63,"v":21000},{"d":"2026-03-13","o":10.7,"h":11.33,"l":10.36,"c":10.54,"v":13800},{"d":"2026-03-16","o":10.64,"h":10.64,"l":9.45,"c":9.69,"v":28400},{"d":"2026-03-17","o":9.69,"h":10,"l":9.58,"c":9.61,"v":14000},{"d":"2026-03-18","o":9.65,"h":9.65,"l":8.52,"c":8.54,"v":30100},{"d":"2026-03-19","o":8.34,"h":8.63,"l":7.95,"c":8.29,"v":28400},{"d":"2026-03-20","o":8.04,"h":8.41,"l":7.43,"c":8.39,"v":57400},{"d":"2026-03-23","o":8.3,"h":8.6,"l":7.53,"c":8.09,"v":30500},{"d":"2026-03-24","o":8.02,"h":8.99,"l":8,"c":8.21,"v":19000},{"d":"2026-03-25","o":8.45,"h":9.52,"l":8.31,"c":8.61,"v":35800},{"d":"2026-03-26","o":8.11,"h":9.51,"l":7.7,"c":9.35,"v":48800},{"d":"2026-03-27","o":9.09,"h":9.09,"l":8.25,"c":8.37,"v":27100},{"d":"2026-03-30","o":8.37,"h":9.12,"l":8.37,"c":8.59,"v":29200},{"d":"2026-03-31","o":8.69,"h":10.24,"l":8.67,"c":10.24,"v":19629},{"d":"2026-04-01","o":10.25,"h":10.87,"l":10.06,"c":10.56,"v":25432},{"d":"2026-04-02","o":10.56,"h":10.73,"l":10.18,"c":10.18,"v":22947},{"d":"2026-04-06","o":10.47,"h":12.05,"l":10.27,"c":10.55,"v":116671},{"d":"2026-04-07","o":10.79,"h":12,"l":10.59,"c":11.95,"v":120541},{"d":"2026-04-08","o":12,"h":12.51,"l":11.84,"c":12.12,"v":110633},{"d":"2026-04-09","o":12,"h":12.28,"l":10.66,"c":11.53,"v":34364},{"d":"2026-04-10","o":11.39,"h":11.34,"l":10.81,"c":11.12,"v":17768},{"d":"2026-04-13","o":11.01,"h":12.31,"l":11.39,"c":11.69,"v":26257},{"d":"2026-04-14","o":12.1,"h":13.22,"l":11.69,"c":12.88,"v":40624},{"d":"2026-04-15","o":12.87,"h":13.18,"l":12.06,"c":12.06,"v":28411},{"d":"2026-04-16","o":12.77,"h":12.25,"l":11.38,"c":11.38,"v":36203},{"d":"2026-04-17","o":11.38,"h":11.77,"l":11.22,"c":11.5,"v":35270},{"d":"2026-04-20","o":11.6,"h":12.69,"l":11.29,"c":12.5,"v":82470},{"d":"2026-04-21","o":12.5,"h":14.88,"l":12.5,"c":14.8,"v":140980},{"d":"2026-04-22","o":14.98,"h":14.9,"l":13.2,"c":13.91,"v":63416},{"d":"2026-04-23","o":13.66,"h":14.24,"l":13.26,"c":13.53,"v":29631},{"d":"2026-04-24","o":13.52,"h":13.55,"l":12.87,"c":12.92,"v":53187},{"d":"2026-04-27","o":12.57,"h":12.86,"l":9.6,"c":11,"v":191647},{"d":"2026-04-28","o":11.33,"h":12.18,"l":9.18,"c":9.76,"v":112517},{"d":"2026-04-29","o":9.66,"h":10.79,"l":9.17,"c":9.55,"v":70084},{"d":"2026-04-30","o":9.6,"h":10.44,"l":9.43,"c":9.98,"v":57379},{"d":"2026-05-01","o":9.96,"h":10.26,"l":8.89,"c":8.89,"v":56326},{"d":"2026-05-04","o":8.88,"h":10.81,"l":8.94,"c":9.85,"v":180081},{"d":"2026-05-05","o":9.99,"h":10.95,"l":9.36,"c":9.36,"v":87256},{"d":"2026-05-06","o":9.68,"h":9.51,"l":9.03,"c":9.06,"v":51434},{"d":"2026-05-07","o":9.17,"h":9.53,"l":8.12,"c":9.15,"v":108812},{"d":"2026-05-08","o":9.11,"h":9.25,"l":8.3,"c":8.3,"v":49787},{"d":"2026-05-11","o":8.4,"h":9.14,"l":8.16,"c":8.82,"v":58262},{"d":"2026-05-12","o":8.67,"h":9.4,"l":8.15,"c":9,"v":67623},{"d":"2026-05-13","o":8.95,"h":9.22,"l":8.57,"c":8.82,"v":25778},{"d":"2026-05-14","o":8.7,"h":8.99,"l":8.09,"c":8.2,"v":66010},{"d":"2026-05-15","o":8.2,"h":8.6,"l":7.64,"c":8.05,"v":78450},{"d":"2026-05-18","o":8,"h":8,"l":7.14,"c":7.6,"v":156863},{"d":"2026-05-19","o":7.52,"h":8.88,"l":7.17,"c":8.46,"v":90605}]