[{"d":"1993-12-16","o":2925,"h":2925,"l":2925,"c":2925,"v":2},{"d":"1993-12-17","o":2762.5,"h":2762.5,"l":2762.5,"c":2762.5,"v":0},{"d":"1993-12-20","o":2762.5,"h":2762.5,"l":2762.5,"c":2762.5,"v":0},{"d":"1993-12-21","o":2762.5,"h":2762.5,"l":2762.5,"c":2762.5,"v":0},{"d":"1993-12-22","o":2762.5,"h":2762.5,"l":2762.5,"c":2762.5,"v":0},{"d":"1993-12-23","o":2762.5,"h":2762.5,"l":2762.5,"c":2762.5,"v":0},{"d":"1993-12-27","o":2762.5,"h":2762.5,"l":1787.5,"c":1787.5,"v":37},{"d":"1993-12-28","o":1787.5,"h":1787.5,"l":1787.5,"c":1787.5,"v":0},{"d":"1993-12-29","o":1787.5,"h":1787.5,"l":1787.5,"c":1787.5,"v":0},{"d":"1993-12-30","o":1787.5,"h":1787.5,"l":1787.5,"c":1787.5,"v":0},{"d":"1993-12-31","o":1787.5,"h":1787.5,"l":1787.5,"c":1787.5,"v":0},{"d":"1994-01-03","o":1787.5,"h":1787.5,"l":1787.5,"c":1787.5,"v":0},{"d":"1994-01-04","o":2112.5,"h":2112.5,"l":2112.5,"c":2112.5,"v":0},{"d":"1994-01-05","o":1706.25,"h":1706.25,"l":1706.25,"c":1706.25,"v":1},{"d":"1994-01-06","o":1706.25,"h":1706.25,"l":1706.25,"c":1706.25,"v":0},{"d":"1994-01-07","o":1706.25,"h":1706.25,"l":1706.25,"c":1706.25,"v":0},{"d":"1994-01-10","o":1706.25,"h":1706.25,"l":1706.25,"c":1706.25,"v":0},{"d":"1994-01-11","o":1706.25,"h":1706.25,"l":1706.25,"c":1706.25,"v":0},{"d":"1994-01-12","o":1706.25,"h":1706.25,"l":1706.25,"c":1706.25,"v":0},{"d":"1994-01-13","o":1706.25,"h":1706.25,"l":1706.25,"c":1706.25,"v":0},{"d":"1994-01-14","o":1706.25,"h":1706.25,"l":1706.25,"c":1706.25,"v":0},{"d":"1994-01-17","o":1706.25,"h":1706.25,"l":1706.25,"c":1706.25,"v":0},{"d":"1994-01-18","o":1706.25,"h":1706.25,"l":1706.25,"c":1706.25,"v":0},{"d":"1994-01-19","o":1706.25,"h":1706.25,"l":1706.25,"c":1706.25,"v":0},{"d":"1994-01-20","o":1706.25,"h":1706.25,"l":1706.25,"c":1706.25,"v":0},{"d":"1994-01-21","o":2031.25,"h":2031.25,"l":2031.25,"c":2031.25,"v":2},{"d":"1994-01-24","o":2031.25,"h":2031.25,"l":2031.25,"c":2031.25,"v":0},{"d":"1994-01-25","o":2031.25,"h":2031.25,"l":2031.25,"c":2031.25,"v":0},{"d":"1994-01-26","o":2031.25,"h":2031.25,"l":2031.25,"c":2031.25,"v":0},{"d":"1994-01-27","o":2031.25,"h":2031.25,"l":2031.25,"c":2031.25,"v":0},{"d":"1994-01-28","o":2031.25,"h":2031.25,"l":2031.25,"c":2031.25,"v":0},{"d":"1994-01-31","o":1787.5,"h":1787.5,"l":1787.5,"c":1787.5,"v":2},{"d":"1994-02-01","o":1787.5,"h":1787.5,"l":1787.5,"c":1787.5,"v":0},{"d":"1994-02-02","o":1787.5,"h":1787.5,"l":1787.5,"c":1787.5,"v":0},{"d":"1994-02-03","o":1787.5,"h":1787.5,"l":1787.5,"c":1787.5,"v":0},{"d":"1994-02-04","o":1787.5,"h":1787.5,"l":1787.5,"c":1787.5,"v":0},{"d":"1994-02-07","o":1787.5,"h":1787.5,"l":1787.5,"c":1787.5,"v":0},{"d":"1994-02-08","o":1787.5,"h":1787.5,"l":1787.5,"c":1787.5,"v":0},{"d":"1994-02-09","o":1787.5,"h":1787.5,"l":1787.5,"c":1787.5,"v":0},{"d":"1994-02-10","o":1787.5,"h":1787.5,"l":1787.5,"c":1787.5,"v":0},{"d":"1994-02-11","o":2193.75,"h":2193.75,"l":2193.75,"c":2193.75,"v":0},{"d":"1994-02-14","o":2193.75,"h":2193.75,"l":2193.75,"c":2193.75,"v":1},{"d":"1994-02-15","o":2193.75,"h":2193.75,"l":2193.75,"c":2193.75,"v":0},{"d":"1994-02-16","o":1950,"h":1950,"l":1625,"c":1787.5,"v":7},{"d":"1994-02-17","o":1787.5,"h":1787.5,"l":1787.5,"c":1787.5,"v":0},{"d":"1994-02-18","o":1787.5,"h":1787.5,"l":1462.5,"c":1462.5,"v":2},{"d":"1994-02-22","o":1462.5,"h":1462.5,"l":1462.5,"c":1462.5,"v":0},{"d":"1994-02-23","o":1462.5,"h":1462.5,"l":1462.5,"c":1462.5,"v":0},{"d":"1994-02-24","o":1462.5,"h":1462.5,"l":1462.5,"c":1462.5,"v":0},{"d":"1994-02-25","o":1787.5,"h":1787.5,"l":1787.5,"c":1787.5,"v":1},{"d":"1994-02-28","o":1787.5,"h":1787.5,"l":1787.5,"c":1787.5,"v":0},{"d":"1994-03-01","o":1787.5,"h":1787.5,"l":1787.5,"c":1787.5,"v":0},{"d":"1994-03-02","o":1787.5,"h":1787.5,"l":1787.5,"c":1787.5,"v":0},{"d":"1994-03-03","o":1787.5,"h":1787.5,"l":1787.5,"c":1787.5,"v":0},{"d":"1994-03-04","o":1787.5,"h":1787.5,"l":1787.5,"c":1787.5,"v":0},{"d":"1994-03-07","o":1787.5,"h":1787.5,"l":1787.5,"c":1787.5,"v":0},{"d":"1994-03-08","o":1787.5,"h":1787.5,"l":1787.5,"c":1787.5,"v":0},{"d":"1994-03-09","o":1787.5,"h":1787.5,"l":1787.5,"c":1787.5,"v":1},{"d":"1994-03-10","o":1787.5,"h":1787.5,"l":1787.5,"c":1787.5,"v":2},{"d":"1994-03-11","o":1462.5,"h":1462.5,"l":1462.5,"c":1462.5,"v":1},{"d":"1994-03-14","o":1462.5,"h":1462.5,"l":1462.5,"c":1462.5,"v":1},{"d":"1994-03-15","o":1462.5,"h":1462.5,"l":1462.5,"c":1462.5,"v":1},{"d":"1994-03-16","o":1462.5,"h":1462.5,"l":1462.5,"c":1462.5,"v":1},{"d":"1994-03-17","o":1300,"h":1300,"l":1300,"c":1300,"v":3},{"d":"1994-03-18","o":1300,"h":1300,"l":1300,"c":1300,"v":0},{"d":"1994-03-21","o":1787.5,"h":1787.5,"l":1787.5,"c":1787.5,"v":0},{"d":"1994-03-22","o":1787.5,"h":1787.5,"l":1787.5,"c":1787.5,"v":0},{"d":"1994-03-23","o":1787.5,"h":1787.5,"l":1787.5,"c":1787.5,"v":0},{"d":"1994-03-24","o":1787.5,"h":1787.5,"l":1787.5,"c":1787.5,"v":0},{"d":"1994-03-25","o":1137.5,"h":1137.5,"l":1137.5,"c":1137.5,"v":1},{"d":"1994-03-28","o":1137.5,"h":1137.5,"l":1137.5,"c":1137.5,"v":0},{"d":"1994-03-29","o":1137.5,"h":1137.5,"l":1137.5,"c":1137.5,"v":0},{"d":"1994-03-30","o":1137.5,"h":1137.5,"l":1137.5,"c":1137.5,"v":0},{"d":"1994-03-31","o":1137.5,"h":1137.5,"l":1137.5,"c":1137.5,"v":0},{"d":"1994-04-04","o":1137.5,"h":1137.5,"l":1137.5,"c":1137.5,"v":0},{"d":"1994-04-05","o":1137.5,"h":1137.5,"l":1137.5,"c":1137.5,"v":0},{"d":"1994-04-06","o":1462.5,"h":1462.5,"l":1300,"c":1300,"v":13},{"d":"1994-04-07","o":1300,"h":1300,"l":1300,"c":1300,"v":1},{"d":"1994-04-08","o":1300,"h":1300,"l":1300,"c":1300,"v":0},{"d":"1994-04-11","o":1300,"h":1300,"l":1300,"c":1300,"v":2},{"d":"1994-04-12","o":1300,"h":1300,"l":1300,"c":1300,"v":0},{"d":"1994-04-13","o":812.5,"h":812.5,"l":812.5,"c":812.5,"v":1},{"d":"1994-04-14","o":812.5,"h":812.5,"l":812.5,"c":812.5,"v":0},{"d":"1994-04-15","o":812.5,"h":812.5,"l":812.5,"c":812.5,"v":0},{"d":"1994-04-18","o":812.5,"h":812.5,"l":812.5,"c":812.5,"v":0},{"d":"1994-04-19","o":1137.5,"h":1137.5,"l":1137.5,"c":1137.5,"v":2},{"d":"1994-04-20","o":975,"h":975,"l":975,"c":975,"v":3},{"d":"1994-04-21","o":975,"h":975,"l":975,"c":975,"v":0},{"d":"1994-04-22","o":975,"h":1137.5,"l":975,"c":1137.5,"v":2},{"d":"1994-04-25","o":1137.5,"h":1137.5,"l":1137.5,"c":1137.5,"v":0},{"d":"1994-04-26","o":1137.5,"h":1137.5,"l":650,"c":650,"v":1},{"d":"1994-04-28","o":650,"h":650,"l":650,"c":650,"v":0},{"d":"1994-04-29","o":975,"h":975,"l":975,"c":975,"v":0},{"d":"1994-05-02","o":650,"h":650,"l":650,"c":650,"v":1},{"d":"1994-05-03","o":650,"h":650,"l":650,"c":650,"v":0},{"d":"1994-05-04","o":650,"h":650,"l":650,"c":650,"v":0},{"d":"1994-05-05","o":812.5,"h":812.5,"l":812.5,"c":812.5,"v":3},{"d":"1994-05-06","o":325,"h":325,"l":325,"c":325,"v":0},{"d":"1994-05-09","o":325,"h":325,"l":325,"c":325,"v":0},{"d":"1994-05-10","o":325,"h":325,"l":325,"c":325,"v":0},{"d":"1994-05-11","o":325,"h":325,"l":325,"c":325,"v":0},{"d":"1994-05-12","o":325,"h":325,"l":325,"c":325,"v":0},{"d":"1994-05-13","o":975,"h":975,"l":975,"c":975,"v":2},{"d":"1994-05-16","o":975,"h":975,"l":975,"c":975,"v":0},{"d":"1994-05-17","o":975,"h":975,"l":975,"c":975,"v":0},{"d":"1994-05-18","o":975,"h":975,"l":975,"c":975,"v":0},{"d":"1994-05-19","o":975,"h":975,"l":975,"c":975,"v":0},{"d":"1994-05-20","o":975,"h":975,"l":975,"c":975,"v":0},{"d":"1994-05-23","o":975,"h":975,"l":975,"c":975,"v":0},{"d":"1994-05-24","o":975,"h":975,"l":975,"c":975,"v":0},{"d":"1994-05-25","o":975,"h":975,"l":975,"c":975,"v":0},{"d":"1994-05-26","o":975,"h":975,"l":975,"c":975,"v":0},{"d":"1994-05-27","o":975,"h":975,"l":975,"c":975,"v":0},{"d":"1994-05-31","o":975,"h":975,"l":975,"c":975,"v":0},{"d":"1994-06-01","o":975,"h":975,"l":975,"c":975,"v":0},{"d":"1994-06-02","o":975,"h":975,"l":975,"c":975,"v":0},{"d":"1994-06-03","o":975,"h":975,"l":975,"c":975,"v":0},{"d":"1994-06-06","o":893.75,"h":893.75,"l":893.75,"c":893.75,"v":0},{"d":"1994-06-07","o":893.75,"h":893.75,"l":893.75,"c":893.75,"v":0},{"d":"1994-06-08","o":893.75,"h":893.75,"l":893.75,"c":893.75,"v":0},{"d":"1994-06-09","o":893.75,"h":893.75,"l":893.75,"c":893.75,"v":0},{"d":"1994-06-10","o":812.5,"h":812.5,"l":812.5,"c":812.5,"v":5},{"d":"1994-06-13","o":812.5,"h":812.5,"l":812.5,"c":812.5,"v":5},{"d":"1994-06-14","o":812.5,"h":812.5,"l":812.5,"c":812.5,"v":0},{"d":"1994-06-15","o":812.5,"h":812.5,"l":812.5,"c":812.5,"v":2},{"d":"1994-06-16","o":812.5,"h":812.5,"l":812.5,"c":812.5,"v":0},{"d":"1994-06-17","o":812.5,"h":812.5,"l":812.5,"c":812.5,"v":0},{"d":"1994-06-20","o":812.5,"h":812.5,"l":812.5,"c":812.5,"v":0},{"d":"1994-06-21","o":812.5,"h":812.5,"l":812.5,"c":812.5,"v":0},{"d":"1994-06-22","o":406.25,"h":406.25,"l":406.25,"c":406.25,"v":1},{"d":"1994-06-23","o":812.5,"h":812.5,"l":812.5,"c":812.5,"v":0},{"d":"1994-06-24","o":812.5,"h":812.5,"l":812.5,"c":812.5,"v":0},{"d":"1994-06-27","o":812.5,"h":812.5,"l":812.5,"c":812.5,"v":0},{"d":"1994-06-28","o":650,"h":812.5,"l":650,"c":812.5,"v":71},{"d":"1994-06-29","o":893.75,"h":893.75,"l":731.25,"c":792.35,"v":366},{"d":"1994-06-30","o":893.75,"h":893.75,"l":893.75,"c":893.75,"v":5},{"d":"1994-07-01","o":731.25,"h":731.25,"l":731.25,"c":731.25,"v":8},{"d":"1994-07-05","o":731.25,"h":731.25,"l":731.25,"c":731.25,"v":0},{"d":"1994-07-06","o":731.25,"h":1056.25,"l":731.25,"c":853.45,"v":47},{"d":"1994-07-07","o":893.75,"h":1056.25,"l":893.75,"c":1056.25,"v":301},{"d":"1994-07-08","o":934.7,"h":1056.25,"l":772.2,"c":853.45,"v":118},{"d":"1994-07-11","o":832.65,"h":832.65,"l":832.65,"c":832.65,"v":3},{"d":"1994-07-12","o":731.25,"h":893.75,"l":731.25,"c":893.75,"v":4},{"d":"1994-07-13","o":893.75,"h":893.75,"l":893.75,"c":893.75,"v":0},{"d":"1994-07-14","o":731.25,"h":893.75,"l":731.25,"c":812.5,"v":351},{"d":"1994-07-15","o":812.5,"h":812.5,"l":812.5,"c":812.5,"v":2},{"d":"1994-07-18","o":893.75,"h":893.75,"l":893.75,"c":893.75,"v":1},{"d":"1994-07-19","o":893.75,"h":893.75,"l":812.5,"c":893.75,"v":34},{"d":"1994-07-20","o":812.5,"h":975,"l":802.1,"c":812.5,"v":184},{"d":"1994-07-21","o":650,"h":812.5,"l":650,"c":812.5,"v":2},{"d":"1994-07-22","o":812.5,"h":812.5,"l":487.5,"c":487.5,"v":150},{"d":"1994-07-25","o":487.5,"h":487.5,"l":487.5,"c":487.5,"v":0},{"d":"1994-07-26","o":487.5,"h":487.5,"l":487.5,"c":487.5,"v":0},{"d":"1994-07-27","o":487.5,"h":487.5,"l":487.5,"c":487.5,"v":0},{"d":"1994-07-28","o":487.5,"h":487.5,"l":487.5,"c":487.5,"v":1},{"d":"1994-07-29","o":487.5,"h":487.5,"l":487.5,"c":487.5,"v":0},{"d":"1994-08-01","o":487.5,"h":487.5,"l":487.5,"c":487.5,"v":0},{"d":"1994-08-02","o":487.5,"h":487.5,"l":487.5,"c":487.5,"v":0},{"d":"1994-08-03","o":487.5,"h":487.5,"l":487.5,"c":487.5,"v":0},{"d":"1994-08-04","o":812.5,"h":812.5,"l":812.5,"c":812.5,"v":36},{"d":"1994-08-05","o":812.5,"h":812.5,"l":812.5,"c":812.5,"v":1},{"d":"1994-08-08","o":812.5,"h":812.5,"l":812.5,"c":812.5,"v":0},{"d":"1994-08-09","o":812.5,"h":812.5,"l":812.5,"c":812.5,"v":0},{"d":"1994-08-10","o":812.5,"h":812.5,"l":812.5,"c":812.5,"v":0},{"d":"1994-08-11","o":487.5,"h":487.5,"l":325,"c":325,"v":3},{"d":"1994-08-12","o":650,"h":650,"l":650,"c":650,"v":1},{"d":"1994-08-15","o":487.5,"h":487.5,"l":487.5,"c":487.5,"v":8},{"d":"1994-08-16","o":243.75,"h":243.75,"l":243.75,"c":243.75,"v":8},{"d":"1994-08-17","o":243.75,"h":243.75,"l":243.75,"c":243.75,"v":0},{"d":"1994-08-18","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":5},{"d":"1994-08-19","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1994-08-22","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1994-08-23","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1994-08-24","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1994-08-25","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1994-08-26","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1994-08-29","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1994-08-30","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1994-08-31","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1994-09-01","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1994-09-02","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1994-09-06","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1994-09-07","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1994-09-08","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1994-09-09","o":325,"h":325,"l":325,"c":325,"v":14},{"d":"1994-09-12","o":325,"h":325,"l":325,"c":325,"v":0},{"d":"1994-09-13","o":243.75,"h":243.75,"l":243.75,"c":243.75,"v":9},{"d":"1994-09-14","o":243.75,"h":243.75,"l":243.75,"c":243.75,"v":7},{"d":"1994-09-15","o":243.75,"h":243.75,"l":243.75,"c":243.75,"v":0},{"d":"1994-09-16","o":243.75,"h":243.75,"l":243.75,"c":243.75,"v":0},{"d":"1994-09-19","o":243.75,"h":243.75,"l":243.75,"c":243.75,"v":0},{"d":"1994-09-20","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":1},{"d":"1994-09-21","o":406.25,"h":406.25,"l":395.85,"c":395.85,"v":42},{"d":"1994-09-22","o":447.2,"h":447.2,"l":447.2,"c":447.2,"v":2},{"d":"1994-09-23","o":406.25,"h":406.25,"l":325,"c":406.25,"v":5},{"d":"1994-09-26","o":406.25,"h":406.25,"l":401.05,"c":406.25,"v":8},{"d":"1994-09-27","o":447.2,"h":447.2,"l":284.7,"c":284.7,"v":7},{"d":"1994-09-28","o":284.7,"h":284.7,"l":284.7,"c":284.7,"v":0},{"d":"1994-09-29","o":406.25,"h":406.25,"l":325,"c":325,"v":1},{"d":"1994-09-30","o":406.25,"h":406.25,"l":406.25,"c":406.25,"v":3},{"d":"1994-10-03","o":406.25,"h":406.25,"l":406.25,"c":406.25,"v":0},{"d":"1994-10-04","o":406.25,"h":406.25,"l":406.25,"c":406.25,"v":0},{"d":"1994-10-05","o":406.25,"h":406.25,"l":406.25,"c":406.25,"v":2},{"d":"1994-10-06","o":406.25,"h":406.25,"l":406.25,"c":406.25,"v":1},{"d":"1994-10-07","o":406.25,"h":406.25,"l":325,"c":325,"v":2},{"d":"1994-10-10","o":243.75,"h":243.75,"l":243.75,"c":243.75,"v":11},{"d":"1994-10-11","o":243.75,"h":243.75,"l":243.75,"c":243.75,"v":3},{"d":"1994-10-12","o":406.25,"h":406.25,"l":325,"c":325,"v":17},{"d":"1994-10-13","o":325,"h":325,"l":325,"c":325,"v":0},{"d":"1994-10-14","o":406.25,"h":406.25,"l":406.25,"c":406.25,"v":31},{"d":"1994-10-17","o":406.25,"h":406.25,"l":325,"c":325,"v":11},{"d":"1994-10-18","o":406.25,"h":406.25,"l":406.25,"c":406.25,"v":0},{"d":"1994-10-19","o":406.25,"h":406.25,"l":406.25,"c":406.25,"v":0},{"d":"1994-10-20","o":406.25,"h":406.25,"l":406.25,"c":406.25,"v":0},{"d":"1994-10-21","o":406.25,"h":406.25,"l":406.25,"c":406.25,"v":0},{"d":"1994-10-24","o":406.25,"h":406.25,"l":406.25,"c":406.25,"v":0},{"d":"1994-10-25","o":406.25,"h":406.25,"l":406.25,"c":406.25,"v":0},{"d":"1994-10-26","o":406.25,"h":406.25,"l":406.25,"c":406.25,"v":0},{"d":"1994-10-27","o":325,"h":406.25,"l":325,"c":406.25,"v":16},{"d":"1994-10-28","o":406.25,"h":406.25,"l":406.25,"c":406.25,"v":0},{"d":"1994-10-31","o":284.7,"h":284.7,"l":284.7,"c":284.7,"v":1},{"d":"1994-11-01","o":284.7,"h":284.7,"l":284.7,"c":284.7,"v":1},{"d":"1994-11-02","o":284.7,"h":284.7,"l":284.7,"c":284.7,"v":0},{"d":"1994-11-03","o":284.7,"h":325,"l":284.7,"c":325,"v":16},{"d":"1994-11-04","o":325,"h":325,"l":325,"c":325,"v":2},{"d":"1994-11-07","o":325,"h":325,"l":325,"c":325,"v":3},{"d":"1994-11-08","o":325,"h":325,"l":325,"c":325,"v":2},{"d":"1994-11-09","o":325,"h":325,"l":325,"c":325,"v":0},{"d":"1994-11-10","o":325,"h":325,"l":325,"c":325,"v":0},{"d":"1994-11-11","o":325,"h":325,"l":325,"c":325,"v":0},{"d":"1994-11-14","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":18},{"d":"1994-11-15","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1994-11-16","o":243.75,"h":243.75,"l":162.5,"c":162.5,"v":17},{"d":"1994-11-17","o":162.5,"h":203.45,"l":110.5,"c":203.45,"v":163},{"d":"1994-11-18","o":182.65,"h":195,"l":182.65,"c":195,"v":59},{"d":"1994-11-21","o":195,"h":195,"l":195,"c":195,"v":0},{"d":"1994-11-22","o":284.7,"h":284.7,"l":284.7,"c":284.7,"v":8},{"d":"1994-11-23","o":325,"h":325,"l":325,"c":325,"v":5},{"d":"1994-11-25","o":325,"h":325,"l":325,"c":325,"v":0},{"d":"1994-11-28","o":325,"h":365.95,"l":304.85,"c":304.85,"v":38},{"d":"1994-11-29","o":345.15,"h":487.5,"l":345.15,"c":365.95,"v":49},{"d":"1994-11-30","o":406.25,"h":406.25,"l":325,"c":325,"v":47},{"d":"1994-12-01","o":325,"h":345.15,"l":325,"c":345.15,"v":10},{"d":"1994-12-02","o":243.75,"h":243.75,"l":243.75,"c":243.75,"v":12},{"d":"1994-12-05","o":243.75,"h":243.75,"l":243.75,"c":243.75,"v":27},{"d":"1994-12-06","o":243.75,"h":243.75,"l":243.75,"c":243.75,"v":10},{"d":"1994-12-07","o":203.45,"h":243.75,"l":162.5,"c":162.5,"v":98},{"d":"1994-12-08","o":182.65,"h":182.65,"l":182.65,"c":182.65,"v":6},{"d":"1994-12-09","o":142.35,"h":162.5,"l":142.35,"c":162.5,"v":43},{"d":"1994-12-12","o":142.35,"h":162.5,"l":142.35,"c":142.35,"v":51},{"d":"1994-12-13","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":5},{"d":"1994-12-14","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":2},{"d":"1994-12-15","o":101.4,"h":122.2,"l":101.4,"c":122.2,"v":7},{"d":"1994-12-16","o":122.2,"h":122.2,"l":101.4,"c":101.4,"v":7},{"d":"1994-12-19","o":122.2,"h":122.2,"l":81.25,"c":101.4,"v":60},{"d":"1994-12-20","o":81.25,"h":122.2,"l":40.95,"c":122.2,"v":57},{"d":"1994-12-21","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":5},{"d":"1994-12-22","o":81.25,"h":101.4,"l":81.25,"c":81.25,"v":44},{"d":"1994-12-23","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":81},{"d":"1994-12-27","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"1994-12-28","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"1994-12-29","o":40.95,"h":40.95,"l":40.95,"c":40.95,"v":1},{"d":"1994-12-30","o":40.95,"h":122.2,"l":40.95,"c":45.5,"v":30},{"d":"1995-01-03","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1995-01-04","o":40.95,"h":40.95,"l":40.95,"c":40.95,"v":5},{"d":"1995-01-05","o":40.95,"h":40.95,"l":40.95,"c":40.95,"v":0},{"d":"1995-01-06","o":40.95,"h":40.95,"l":40.95,"c":40.95,"v":0},{"d":"1995-01-09","o":117,"h":117,"l":117,"c":117,"v":2},{"d":"1995-01-10","o":40.95,"h":40.95,"l":40.95,"c":40.95,"v":8},{"d":"1995-01-11","o":40.95,"h":40.95,"l":40.95,"c":40.95,"v":0},{"d":"1995-01-12","o":40.95,"h":40.95,"l":40.95,"c":40.95,"v":0},{"d":"1995-01-13","o":40.95,"h":40.95,"l":40.95,"c":40.95,"v":0},{"d":"1995-01-16","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":4},{"d":"1995-01-17","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-01-18","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-01-19","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-01-20","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-01-23","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":3},{"d":"1995-01-24","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":8},{"d":"1995-01-25","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-01-26","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-01-27","o":40.95,"h":40.95,"l":40.95,"c":40.95,"v":3},{"d":"1995-01-30","o":40.95,"h":40.95,"l":40.95,"c":40.95,"v":0},{"d":"1995-01-31","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":3},{"d":"1995-02-01","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"1995-02-02","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"1995-02-03","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"1995-02-06","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"1995-02-07","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":23},{"d":"1995-02-08","o":122.2,"h":122.2,"l":61.1,"c":61.1,"v":106},{"d":"1995-02-09","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-02-10","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-02-13","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-02-14","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-02-15","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-02-16","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-02-17","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-02-21","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-02-22","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-02-23","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-02-24","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-02-27","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-02-28","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-03-01","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-03-02","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":3},{"d":"1995-03-03","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-03-06","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-03-07","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-03-08","o":61.1,"h":122.2,"l":45.5,"c":122.2,"v":42},{"d":"1995-03-09","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-03-10","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-03-13","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-03-14","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-03-15","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":27},{"d":"1995-03-16","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":2},{"d":"1995-03-17","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"1995-03-20","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"1995-03-21","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"1995-03-22","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":8},{"d":"1995-03-23","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1995-03-24","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1995-03-27","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1995-03-28","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1995-03-29","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":15},{"d":"1995-03-30","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":3},{"d":"1995-03-31","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-04-03","o":162.5,"h":162.5,"l":142.35,"c":142.35,"v":45},{"d":"1995-04-04","o":203.45,"h":203.45,"l":203.45,"c":203.45,"v":4},{"d":"1995-04-05","o":203.45,"h":203.45,"l":203.45,"c":203.45,"v":0},{"d":"1995-04-06","o":203.45,"h":203.45,"l":203.45,"c":203.45,"v":0},{"d":"1995-04-07","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":23},{"d":"1995-04-10","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":15},{"d":"1995-04-11","o":142.35,"h":142.35,"l":142.35,"c":142.35,"v":45},{"d":"1995-04-12","o":142.35,"h":142.35,"l":142.35,"c":142.35,"v":0},{"d":"1995-04-13","o":142.35,"h":142.35,"l":142.35,"c":142.35,"v":0},{"d":"1995-04-17","o":203.45,"h":203.45,"l":122.2,"c":122.2,"v":6},{"d":"1995-04-18","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-04-19","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":8},{"d":"1995-04-20","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-04-21","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-04-24","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-04-25","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-04-26","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":8},{"d":"1995-04-27","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":15},{"d":"1995-04-28","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-05-01","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-05-02","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":38},{"d":"1995-05-03","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-05-04","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-05-05","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-05-08","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-05-09","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-05-10","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-05-11","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-05-12","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-05-15","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-05-16","o":91.65,"h":91.65,"l":91.65,"c":91.65,"v":33},{"d":"1995-05-17","o":91.65,"h":91.65,"l":91.65,"c":91.65,"v":0},{"d":"1995-05-18","o":91.65,"h":91.65,"l":91.65,"c":91.65,"v":0},{"d":"1995-05-19","o":91.65,"h":91.65,"l":91.65,"c":91.65,"v":0},{"d":"1995-05-22","o":91.65,"h":91.65,"l":91.65,"c":91.65,"v":0},{"d":"1995-05-23","o":91.65,"h":91.65,"l":91.65,"c":91.65,"v":0},{"d":"1995-05-24","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":15},{"d":"1995-05-25","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"1995-05-26","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"1995-05-30","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":15},{"d":"1995-05-31","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":51},{"d":"1995-06-01","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-06-02","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-06-05","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-06-06","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-06-07","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":2},{"d":"1995-06-08","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"1995-06-09","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":15},{"d":"1995-06-12","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1995-06-13","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1995-06-14","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1995-06-15","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1995-06-16","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1995-06-19","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1995-06-20","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1995-06-21","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1995-06-22","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1995-06-23","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1995-06-26","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1995-06-27","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":2},{"d":"1995-06-28","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"1995-06-29","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"1995-06-30","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"1995-07-03","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"1995-07-05","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"1995-07-06","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"1995-07-07","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"1995-07-10","o":81.25,"h":101.4,"l":81.25,"c":101.4,"v":77},{"d":"1995-07-11","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":32},{"d":"1995-07-12","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-07-13","o":40.95,"h":40.95,"l":40.95,"c":40.95,"v":2},{"d":"1995-07-14","o":40.95,"h":40.95,"l":40.95,"c":40.95,"v":0},{"d":"1995-07-17","o":40.95,"h":40.95,"l":40.95,"c":40.95,"v":0},{"d":"1995-07-18","o":40.95,"h":40.95,"l":40.95,"c":40.95,"v":5},{"d":"1995-07-19","o":40.95,"h":40.95,"l":40.95,"c":40.95,"v":0},{"d":"1995-07-20","o":40.95,"h":40.95,"l":40.95,"c":40.95,"v":0},{"d":"1995-07-21","o":40.95,"h":40.95,"l":40.95,"c":40.95,"v":0},{"d":"1995-07-24","o":40.95,"h":40.95,"l":40.95,"c":40.95,"v":0},{"d":"1995-07-25","o":40.95,"h":40.95,"l":40.95,"c":40.95,"v":0},{"d":"1995-07-26","o":40.95,"h":40.95,"l":40.95,"c":40.95,"v":0},{"d":"1995-07-27","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":8},{"d":"1995-07-28","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-07-31","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-08-01","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-08-02","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-08-03","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-08-04","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-08-07","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-08-08","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-08-09","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-08-10","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-08-11","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-08-14","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-08-15","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-08-16","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-08-17","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-08-18","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-08-21","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-08-22","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-08-23","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-08-24","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-08-25","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-08-28","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":128},{"d":"1995-08-29","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1995-08-30","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1995-08-31","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1995-09-01","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1995-09-05","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1995-09-06","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1995-09-07","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1995-09-08","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1995-09-11","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1995-09-12","o":182.65,"h":182.65,"l":182.65,"c":182.65,"v":31},{"d":"1995-09-13","o":182.65,"h":182.65,"l":182.65,"c":182.65,"v":0},{"d":"1995-09-14","o":182.65,"h":182.65,"l":182.65,"c":182.65,"v":0},{"d":"1995-09-15","o":182.65,"h":182.65,"l":182.65,"c":182.65,"v":0},{"d":"1995-09-18","o":182.65,"h":182.65,"l":182.65,"c":182.65,"v":0},{"d":"1995-09-19","o":182.65,"h":182.65,"l":182.65,"c":182.65,"v":0},{"d":"1995-09-20","o":182.65,"h":182.65,"l":182.65,"c":182.65,"v":0},{"d":"1995-09-21","o":182.65,"h":182.65,"l":182.65,"c":182.65,"v":0},{"d":"1995-09-22","o":182.65,"h":182.65,"l":182.65,"c":182.65,"v":0},{"d":"1995-09-25","o":182.65,"h":182.65,"l":182.65,"c":182.65,"v":0},{"d":"1995-09-26","o":182.65,"h":182.65,"l":182.65,"c":182.65,"v":0},{"d":"1995-09-27","o":182.65,"h":182.65,"l":182.65,"c":182.65,"v":0},{"d":"1995-09-28","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":15},{"d":"1995-09-29","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":8},{"d":"1995-10-02","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":8},{"d":"1995-10-03","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-10-04","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-10-05","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-10-06","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-10-09","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-10-10","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-10-11","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-10-12","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-10-13","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-10-16","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-10-17","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-10-18","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-10-19","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-10-20","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-10-23","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-10-24","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-10-25","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1995-10-26","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":8},{"d":"1995-10-27","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"1995-10-30","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":15},{"d":"1995-10-31","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":3},{"d":"1995-11-01","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-11-02","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-11-03","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-11-06","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":2},{"d":"1995-11-07","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":1},{"d":"1995-11-08","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-11-09","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-11-10","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":2},{"d":"1995-11-13","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-11-14","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-11-15","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-11-16","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-11-17","o":61.1,"h":61.1,"l":61.1,"c":61.1,"v":0},{"d":"1995-11-20","o":203.45,"h":203.45,"l":203.45,"c":203.45,"v":0},{"d":"1995-11-21","o":203.45,"h":203.45,"l":203.45,"c":203.45,"v":0},{"d":"1995-11-22","o":203.45,"h":203.45,"l":203.45,"c":203.45,"v":0},{"d":"1995-11-24","o":203.45,"h":203.45,"l":203.45,"c":203.45,"v":0},{"d":"1995-11-27","o":203.45,"h":203.45,"l":203.45,"c":203.45,"v":0},{"d":"1995-11-28","o":142.35,"h":142.35,"l":142.35,"c":142.35,"v":7},{"d":"1995-11-29","o":203.45,"h":203.45,"l":162.5,"c":203.45,"v":46},{"d":"1995-11-30","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":54},{"d":"1995-12-01","o":162.5,"h":223.6,"l":81.25,"c":203.45,"v":250},{"d":"1995-12-04","o":203.45,"h":284.7,"l":201.5,"c":284.7,"v":41},{"d":"1995-12-05","o":284.7,"h":406.25,"l":243.75,"c":406.25,"v":30},{"d":"1995-12-06","o":406.25,"h":447.2,"l":406.25,"c":447.2,"v":31},{"d":"1995-12-07","o":447.2,"h":650,"l":406.25,"c":650,"v":20},{"d":"1995-12-08","o":650,"h":731.25,"l":568.75,"c":568.75,"v":24},{"d":"1995-12-11","o":650,"h":650,"l":568.75,"c":650,"v":16},{"d":"1995-12-12","o":568.75,"h":650,"l":568.75,"c":568.75,"v":5},{"d":"1995-12-13","o":568.75,"h":650,"l":568.75,"c":650,"v":25},{"d":"1995-12-14","o":568.75,"h":568.75,"l":568.75,"c":568.75,"v":2},{"d":"1995-12-15","o":406.25,"h":406.25,"l":406.25,"c":406.25,"v":2},{"d":"1995-12-18","o":406.25,"h":406.25,"l":406.25,"c":406.25,"v":0},{"d":"1995-12-19","o":406.25,"h":568.75,"l":406.25,"c":406.25,"v":22},{"d":"1995-12-20","o":406.25,"h":568.75,"l":406.25,"c":568.75,"v":15},{"d":"1995-12-21","o":325,"h":448.5,"l":325,"c":325,"v":4},{"d":"1995-12-22","o":487.5,"h":487.5,"l":325,"c":487.5,"v":11},{"d":"1995-12-26","o":243.75,"h":447.2,"l":243.75,"c":243.75,"v":8},{"d":"1995-12-27","o":406.25,"h":406.25,"l":406.25,"c":406.25,"v":3},{"d":"1995-12-28","o":406.25,"h":406.25,"l":406.25,"c":406.25,"v":128},{"d":"1995-12-29","o":162.5,"h":406.25,"l":162.5,"c":162.5,"v":136},{"d":"1996-01-02","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1996-01-03","o":325,"h":365.95,"l":304.85,"c":365.95,"v":19},{"d":"1996-01-04","o":365.95,"h":568.75,"l":243.75,"c":325,"v":34},{"d":"1996-01-05","o":325,"h":325,"l":325,"c":325,"v":0},{"d":"1996-01-08","o":325,"h":325,"l":325,"c":325,"v":0},{"d":"1996-01-09","o":243.75,"h":325,"l":243.75,"c":284.7,"v":21},{"d":"1996-01-10","o":284.7,"h":284.7,"l":243.75,"c":284.7,"v":31},{"d":"1996-01-11","o":279.5,"h":284.7,"l":279.5,"c":284.7,"v":19},{"d":"1996-01-12","o":243.75,"h":447.2,"l":243.75,"c":447.2,"v":28},{"d":"1996-01-15","o":406.25,"h":487.5,"l":406.25,"c":487.5,"v":24},{"d":"1996-01-16","o":487.5,"h":487.5,"l":487.5,"c":487.5,"v":12},{"d":"1996-01-17","o":487.5,"h":528.45,"l":487.5,"c":528.45,"v":6},{"d":"1996-01-18","o":528.45,"h":528.45,"l":406.25,"c":487.5,"v":82},{"d":"1996-01-19","o":487.5,"h":568.75,"l":447.2,"c":528.45,"v":45},{"d":"1996-01-22","o":650,"h":690.95,"l":629.85,"c":690.95,"v":80},{"d":"1996-01-23","o":812.5,"h":812.5,"l":568.75,"c":650,"v":50},{"d":"1996-01-24","o":650,"h":812.5,"l":568.75,"c":731.25,"v":128},{"d":"1996-01-25","o":731.25,"h":731.25,"l":650,"c":711.1,"v":115},{"d":"1996-01-26","o":690.95,"h":690.95,"l":487.5,"c":487.5,"v":77},{"d":"1996-01-29","o":650,"h":650,"l":650,"c":650,"v":3},{"d":"1996-01-30","o":650,"h":650,"l":650,"c":650,"v":5},{"d":"1996-01-31","o":650,"h":650,"l":447.2,"c":528.45,"v":99},{"d":"1996-02-01","o":568.75,"h":568.75,"l":406.25,"c":406.25,"v":2},{"d":"1996-02-02","o":406.25,"h":406.25,"l":406.25,"c":406.25,"v":2},{"d":"1996-02-05","o":568.75,"h":568.75,"l":568.75,"c":568.75,"v":2},{"d":"1996-02-06","o":528.45,"h":528.45,"l":528.45,"c":528.45,"v":1},{"d":"1996-02-07","o":568.75,"h":568.75,"l":406.25,"c":528.45,"v":24},{"d":"1996-02-08","o":528.45,"h":528.45,"l":365.95,"c":487.5,"v":6},{"d":"1996-02-09","o":487.5,"h":487.5,"l":487.5,"c":487.5,"v":0},{"d":"1996-02-12","o":487.5,"h":487.5,"l":487.5,"c":487.5,"v":0},{"d":"1996-02-13","o":284.7,"h":284.7,"l":284.7,"c":284.7,"v":2},{"d":"1996-02-14","o":284.7,"h":284.7,"l":284.7,"c":284.7,"v":0},{"d":"1996-02-15","o":284.7,"h":284.7,"l":284.7,"c":284.7,"v":0},{"d":"1996-02-16","o":284.7,"h":284.7,"l":284.7,"c":284.7,"v":0},{"d":"1996-02-20","o":284.7,"h":284.7,"l":284.7,"c":284.7,"v":0},{"d":"1996-02-21","o":325,"h":325,"l":325,"c":325,"v":12},{"d":"1996-02-22","o":447.2,"h":447.2,"l":304.85,"c":304.85,"v":6},{"d":"1996-02-23","o":325,"h":386.1,"l":284.7,"c":386.1,"v":66},{"d":"1996-02-26","o":243.75,"h":386.1,"l":243.75,"c":386.1,"v":3},{"d":"1996-02-27","o":243.75,"h":243.75,"l":243.75,"c":243.75,"v":15},{"d":"1996-02-28","o":284.7,"h":284.7,"l":284.7,"c":284.7,"v":2},{"d":"1996-02-29","o":243.75,"h":243.75,"l":243.75,"c":243.75,"v":1},{"d":"1996-03-01","o":243.75,"h":365.95,"l":243.75,"c":243.75,"v":21},{"d":"1996-03-04","o":345.15,"h":345.15,"l":345.15,"c":345.15,"v":2},{"d":"1996-03-05","o":345.15,"h":345.15,"l":345.15,"c":345.15,"v":0},{"d":"1996-03-06","o":345.15,"h":345.15,"l":345.15,"c":345.15,"v":2},{"d":"1996-03-07","o":345.15,"h":345.15,"l":345.15,"c":345.15,"v":0},{"d":"1996-03-08","o":243.75,"h":345.15,"l":243.75,"c":345.15,"v":3},{"d":"1996-03-11","o":243.75,"h":325,"l":243.75,"c":325,"v":10},{"d":"1996-03-12","o":243.75,"h":325,"l":243.75,"c":325,"v":11},{"d":"1996-03-13","o":345.15,"h":345.15,"l":345.15,"c":345.15,"v":2},{"d":"1996-03-14","o":345.15,"h":345.15,"l":345.15,"c":345.15,"v":2},{"d":"1996-03-15","o":243.75,"h":243.75,"l":243.75,"c":243.75,"v":2},{"d":"1996-03-18","o":345.15,"h":345.15,"l":345.15,"c":345.15,"v":15},{"d":"1996-03-19","o":345.15,"h":345.15,"l":284.7,"c":284.7,"v":33},{"d":"1996-03-20","o":487.5,"h":487.5,"l":487.5,"c":487.5,"v":8},{"d":"1996-03-21","o":487.5,"h":487.5,"l":325,"c":325,"v":8},{"d":"1996-03-22","o":325,"h":325,"l":325,"c":325,"v":19},{"d":"1996-03-25","o":325,"h":325,"l":325,"c":325,"v":0},{"d":"1996-03-26","o":447.2,"h":447.2,"l":447.2,"c":447.2,"v":2},{"d":"1996-03-27","o":447.2,"h":447.2,"l":447.2,"c":447.2,"v":1},{"d":"1996-03-28","o":447.2,"h":447.2,"l":447.2,"c":447.2,"v":0},{"d":"1996-03-29","o":325,"h":325,"l":325,"c":325,"v":0},{"d":"1996-04-01","o":325,"h":325,"l":325,"c":325,"v":2},{"d":"1996-04-02","o":325,"h":325,"l":325,"c":325,"v":0},{"d":"1996-04-03","o":325,"h":447.2,"l":325,"c":447.2,"v":8},{"d":"1996-04-04","o":447.2,"h":447.2,"l":447.2,"c":447.2,"v":0},{"d":"1996-04-08","o":284.7,"h":284.7,"l":284.7,"c":284.7,"v":6},{"d":"1996-04-09","o":284.7,"h":284.7,"l":284.7,"c":284.7,"v":42},{"d":"1996-04-10","o":325,"h":325,"l":325,"c":325,"v":15},{"d":"1996-04-11","o":243.75,"h":243.75,"l":243.75,"c":243.75,"v":2},{"d":"1996-04-12","o":243.75,"h":243.75,"l":243.75,"c":243.75,"v":6},{"d":"1996-04-15","o":243.75,"h":325,"l":243.75,"c":243.75,"v":5},{"d":"1996-04-16","o":243.75,"h":365.95,"l":243.75,"c":325,"v":10},{"d":"1996-04-17","o":325,"h":325,"l":325,"c":325,"v":9},{"d":"1996-04-18","o":365.95,"h":365.95,"l":365.95,"c":365.95,"v":3},{"d":"1996-04-19","o":325,"h":325,"l":325,"c":325,"v":2},{"d":"1996-04-22","o":325,"h":325,"l":325,"c":325,"v":0},{"d":"1996-04-23","o":203.45,"h":325,"l":203.45,"c":203.45,"v":19},{"d":"1996-04-24","o":203.45,"h":203.45,"l":203.45,"c":203.45,"v":0},{"d":"1996-04-25","o":223.6,"h":325,"l":203.45,"c":203.45,"v":34},{"d":"1996-04-26","o":284.7,"h":325,"l":284.7,"c":325,"v":7},{"d":"1996-04-29","o":203.45,"h":203.45,"l":203.45,"c":203.45,"v":2},{"d":"1996-04-30","o":203.45,"h":203.45,"l":203.45,"c":203.45,"v":3},{"d":"1996-05-01","o":203.45,"h":203.45,"l":203.45,"c":203.45,"v":10},{"d":"1996-05-02","o":203.45,"h":203.45,"l":203.45,"c":203.45,"v":2},{"d":"1996-05-03","o":203.45,"h":203.45,"l":203.45,"c":203.45,"v":2},{"d":"1996-05-06","o":325,"h":325,"l":325,"c":325,"v":3},{"d":"1996-05-07","o":325,"h":325,"l":325,"c":325,"v":6},{"d":"1996-05-08","o":203.45,"h":203.45,"l":203.45,"c":203.45,"v":2},{"d":"1996-05-09","o":203.45,"h":203.45,"l":203.45,"c":203.45,"v":0},{"d":"1996-05-10","o":345.15,"h":345.15,"l":203.45,"c":284.7,"v":8},{"d":"1996-05-13","o":243.75,"h":243.75,"l":243.75,"c":243.75,"v":2},{"d":"1996-05-14","o":243.75,"h":243.75,"l":243.75,"c":243.75,"v":17},{"d":"1996-05-15","o":243.75,"h":243.75,"l":243.75,"c":243.75,"v":0},{"d":"1996-05-16","o":243.75,"h":243.75,"l":243.75,"c":243.75,"v":12},{"d":"1996-05-17","o":325,"h":325,"l":243.75,"c":243.75,"v":52},{"d":"1996-05-20","o":243.75,"h":243.75,"l":243.75,"c":243.75,"v":0},{"d":"1996-05-21","o":243.75,"h":247,"l":203.45,"c":247,"v":32},{"d":"1996-05-22","o":243.75,"h":243.75,"l":243.75,"c":243.75,"v":9},{"d":"1996-05-23","o":243.75,"h":243.75,"l":243.75,"c":243.75,"v":0},{"d":"1996-05-24","o":243.75,"h":243.75,"l":243.75,"c":243.75,"v":0},{"d":"1996-05-28","o":304.85,"h":304.85,"l":162.5,"c":162.5,"v":3},{"d":"1996-05-29","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1996-05-30","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":2},{"d":"1996-05-31","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":2},{"d":"1996-06-03","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1996-06-04","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":2},{"d":"1996-06-05","o":203.45,"h":203.45,"l":203.45,"c":203.45,"v":2},{"d":"1996-06-06","o":203.45,"h":203.45,"l":203.45,"c":203.45,"v":0},{"d":"1996-06-07","o":203.45,"h":203.45,"l":203.45,"c":203.45,"v":0},{"d":"1996-06-10","o":203.45,"h":203.45,"l":203.45,"c":203.45,"v":0},{"d":"1996-06-11","o":203.45,"h":203.45,"l":203.45,"c":203.45,"v":0},{"d":"1996-06-12","o":284.7,"h":284.7,"l":284.7,"c":284.7,"v":1},{"d":"1996-06-13","o":284.7,"h":284.7,"l":284.7,"c":284.7,"v":0},{"d":"1996-06-14","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":33},{"d":"1996-06-17","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1996-06-18","o":162.5,"h":243.75,"l":142.35,"c":142.35,"v":14},{"d":"1996-06-19","o":142.35,"h":142.35,"l":142.35,"c":142.35,"v":0},{"d":"1996-06-20","o":142.35,"h":142.35,"l":142.35,"c":142.35,"v":0},{"d":"1996-06-21","o":142.35,"h":142.35,"l":142.35,"c":142.35,"v":0},{"d":"1996-06-24","o":142.35,"h":142.35,"l":142.35,"c":142.35,"v":0},{"d":"1996-06-25","o":142.35,"h":142.35,"l":142.35,"c":142.35,"v":1},{"d":"1996-06-26","o":142.35,"h":142.35,"l":142.35,"c":142.35,"v":0},{"d":"1996-06-27","o":142.35,"h":142.35,"l":142.35,"c":142.35,"v":0},{"d":"1996-06-28","o":142.35,"h":142.35,"l":142.35,"c":142.35,"v":0},{"d":"1996-07-01","o":142.35,"h":142.35,"l":142.35,"c":142.35,"v":6},{"d":"1996-07-02","o":142.35,"h":142.35,"l":142.35,"c":142.35,"v":2},{"d":"1996-07-03","o":240.5,"h":240.5,"l":240.5,"c":240.5,"v":12},{"d":"1996-07-05","o":240.5,"h":240.5,"l":240.5,"c":240.5,"v":0},{"d":"1996-07-08","o":240.5,"h":240.5,"l":240.5,"c":240.5,"v":0},{"d":"1996-07-09","o":240.5,"h":240.5,"l":240.5,"c":240.5,"v":0},{"d":"1996-07-10","o":240.5,"h":240.5,"l":240.5,"c":240.5,"v":0},{"d":"1996-07-11","o":203.45,"h":203.45,"l":122.2,"c":122.2,"v":43},{"d":"1996-07-12","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1996-07-15","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1996-07-16","o":195,"h":195,"l":122.2,"c":122.2,"v":10},{"d":"1996-07-17","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1996-07-18","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":5},{"d":"1996-07-19","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"1996-07-22","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"1996-07-23","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"1996-07-24","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"1996-07-25","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":3},{"d":"1996-07-26","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":2},{"d":"1996-07-29","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"1996-07-30","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":15},{"d":"1996-07-31","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"1996-08-01","o":101.4,"h":131.95,"l":101.4,"c":111.8,"v":15},{"d":"1996-08-02","o":111.8,"h":111.8,"l":111.8,"c":111.8,"v":0},{"d":"1996-08-05","o":111.8,"h":111.8,"l":111.8,"c":111.8,"v":0},{"d":"1996-08-06","o":111.8,"h":111.8,"l":111.8,"c":111.8,"v":0},{"d":"1996-08-07","o":111.8,"h":111.8,"l":111.8,"c":111.8,"v":0},{"d":"1996-08-08","o":111.8,"h":111.8,"l":111.8,"c":111.8,"v":0},{"d":"1996-08-09","o":111.8,"h":111.8,"l":111.8,"c":111.8,"v":0},{"d":"1996-08-12","o":111.8,"h":111.8,"l":111.8,"c":111.8,"v":0},{"d":"1996-08-13","o":111.8,"h":111.8,"l":111.8,"c":111.8,"v":0},{"d":"1996-08-14","o":111.8,"h":111.8,"l":111.8,"c":111.8,"v":0},{"d":"1996-08-15","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":2},{"d":"1996-08-16","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"1996-08-19","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"1996-08-20","o":81.25,"h":203.45,"l":81.25,"c":203.45,"v":16},{"d":"1996-08-21","o":243.75,"h":243.75,"l":122.2,"c":122.2,"v":18},{"d":"1996-08-22","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1996-08-23","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1996-08-26","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1996-08-27","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1996-08-28","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1996-08-29","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1996-08-30","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1996-09-03","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1996-09-04","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1996-09-05","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1996-09-06","o":243.75,"h":284.7,"l":243.75,"c":284.7,"v":31},{"d":"1996-09-09","o":284.7,"h":284.7,"l":284.7,"c":284.7,"v":15},{"d":"1996-09-10","o":284.7,"h":284.7,"l":284.7,"c":284.7,"v":0},{"d":"1996-09-11","o":284.7,"h":284.7,"l":284.7,"c":284.7,"v":0},{"d":"1996-09-12","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":3},{"d":"1996-09-13","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1996-09-16","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1996-09-17","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1996-09-18","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1996-09-19","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":3},{"d":"1996-09-20","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":13},{"d":"1996-09-23","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1996-09-24","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1996-09-25","o":203.45,"h":203.45,"l":203.45,"c":203.45,"v":2},{"d":"1996-09-26","o":203.45,"h":203.45,"l":203.45,"c":203.45,"v":0},{"d":"1996-09-27","o":203.45,"h":203.45,"l":203.45,"c":203.45,"v":0},{"d":"1996-09-30","o":203.45,"h":203.45,"l":203.45,"c":203.45,"v":0},{"d":"1996-10-01","o":263.9,"h":263.9,"l":263.9,"c":263.9,"v":3},{"d":"1996-10-02","o":263.9,"h":263.9,"l":263.9,"c":263.9,"v":8},{"d":"1996-10-03","o":263.9,"h":263.9,"l":263.9,"c":263.9,"v":0},{"d":"1996-10-04","o":263.9,"h":263.9,"l":263.9,"c":263.9,"v":0},{"d":"1996-10-07","o":263.9,"h":263.9,"l":263.9,"c":263.9,"v":0},{"d":"1996-10-08","o":263.9,"h":263.9,"l":263.9,"c":263.9,"v":0},{"d":"1996-10-09","o":263.9,"h":263.9,"l":263.9,"c":263.9,"v":0},{"d":"1996-10-10","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":9},{"d":"1996-10-11","o":263.9,"h":263.9,"l":263.9,"c":263.9,"v":6},{"d":"1996-10-14","o":263.9,"h":263.9,"l":263.9,"c":263.9,"v":0},{"d":"1996-10-15","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":1},{"d":"1996-10-16","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1996-10-17","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1996-10-18","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1996-10-21","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1996-10-22","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1996-10-23","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1996-10-24","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1996-10-25","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1996-10-28","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":1},{"d":"1996-10-29","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1996-10-30","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1996-10-31","o":203.45,"h":203.45,"l":203.45,"c":203.45,"v":15},{"d":"1996-11-01","o":203.45,"h":203.45,"l":203.45,"c":203.45,"v":0},{"d":"1996-11-04","o":203.45,"h":203.45,"l":203.45,"c":203.45,"v":0},{"d":"1996-11-05","o":162.5,"h":162.5,"l":142.35,"c":142.35,"v":4},{"d":"1996-11-06","o":142.35,"h":142.35,"l":142.35,"c":142.35,"v":0},{"d":"1996-11-07","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":1},{"d":"1996-11-08","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":6},{"d":"1996-11-11","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":3},{"d":"1996-11-12","o":243.75,"h":260,"l":162.5,"c":162.5,"v":45},{"d":"1996-11-13","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1996-11-14","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1996-11-15","o":203.45,"h":203.45,"l":203.45,"c":203.45,"v":0},{"d":"1996-11-18","o":203.45,"h":203.45,"l":203.45,"c":203.45,"v":0},{"d":"1996-11-19","o":203.45,"h":203.45,"l":203.45,"c":203.45,"v":4},{"d":"1996-11-20","o":203.45,"h":203.45,"l":203.45,"c":203.45,"v":0},{"d":"1996-11-21","o":203.45,"h":203.45,"l":203.45,"c":203.45,"v":0},{"d":"1996-11-22","o":203.45,"h":203.45,"l":203.45,"c":203.45,"v":3},{"d":"1996-11-25","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":4},{"d":"1996-11-26","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":3},{"d":"1996-11-27","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"1996-11-29","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":2},{"d":"1996-12-02","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":1},{"d":"1996-12-03","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":2},{"d":"1996-12-04","o":162.5,"h":162.5,"l":122.2,"c":122.2,"v":32},{"d":"1996-12-05","o":122.2,"h":122.2,"l":101.4,"c":101.4,"v":4},{"d":"1996-12-06","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":5},{"d":"1996-12-09","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":2},{"d":"1996-12-10","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"1996-12-11","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":1},{"d":"1996-12-12","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"1996-12-13","o":101.4,"h":122.2,"l":81.25,"c":81.25,"v":22},{"d":"1996-12-16","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":5},{"d":"1996-12-17","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"1996-12-18","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":3},{"d":"1996-12-19","o":81.25,"h":122.2,"l":81.25,"c":101.4,"v":35},{"d":"1996-12-20","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"1996-12-23","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"1996-12-24","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"1996-12-26","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":2},{"d":"1996-12-27","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"1996-12-30","o":101.4,"h":122.2,"l":101.4,"c":101.4,"v":21},{"d":"1996-12-31","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":4},{"d":"1997-01-02","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"1997-01-03","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"1997-01-06","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":21},{"d":"1997-01-07","o":142.35,"h":142.35,"l":142.35,"c":142.35,"v":31},{"d":"1997-01-08","o":142.35,"h":142.35,"l":142.35,"c":142.35,"v":0},{"d":"1997-01-09","o":142.35,"h":142.35,"l":142.35,"c":142.35,"v":0},{"d":"1997-01-10","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":5},{"d":"1997-01-13","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"1997-01-14","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"1997-01-15","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"1997-01-16","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"1997-01-17","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"1997-01-20","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":3},{"d":"1997-01-21","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"1997-01-22","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"1997-01-23","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":2},{"d":"1997-01-24","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":8},{"d":"1997-01-27","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"1997-01-28","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"1997-01-29","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"1997-01-30","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"1997-01-31","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"1997-02-03","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"1997-02-04","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":2},{"d":"1997-02-05","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":4},{"d":"1997-02-06","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1997-02-07","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1997-02-10","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1997-02-11","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1997-02-12","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1997-02-13","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1997-02-14","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1997-02-18","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":4},{"d":"1997-02-19","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"1997-02-20","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"1997-02-21","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"1997-02-24","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":11},{"d":"1997-02-25","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":5},{"d":"1997-02-26","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":8},{"d":"1997-02-27","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"1997-02-28","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":4},{"d":"1997-03-03","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"1997-03-04","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"1997-03-05","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"1997-03-06","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":3},{"d":"1997-03-07","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"1997-03-10","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":3},{"d":"1997-03-11","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1997-03-12","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1997-03-13","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1997-03-14","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1997-03-17","o":122.2,"h":122.2,"l":122.2,"c":122.2,"v":0},{"d":"1997-03-18","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":4},{"d":"1997-03-19","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"1997-03-20","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"1997-03-21","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"1997-03-24","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"1997-03-25","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"1997-03-26","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"1997-03-27","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"1997-03-31","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"1997-04-01","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"1997-04-02","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"1997-04-03","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":15},{"d":"1997-04-04","o":84.5,"h":84.5,"l":84.5,"c":84.5,"v":15},{"d":"1997-04-07","o":84.5,"h":84.5,"l":84.5,"c":84.5,"v":0},{"d":"1997-04-08","o":84.5,"h":84.5,"l":84.5,"c":84.5,"v":0},{"d":"1997-04-09","o":84.5,"h":84.5,"l":84.5,"c":84.5,"v":0},{"d":"1997-04-10","o":84.5,"h":84.5,"l":84.5,"c":84.5,"v":0},{"d":"1997-04-11","o":84.5,"h":84.5,"l":84.5,"c":84.5,"v":0},{"d":"1997-04-14","o":84.5,"h":84.5,"l":84.5,"c":84.5,"v":0},{"d":"1997-04-15","o":84.5,"h":84.5,"l":84.5,"c":84.5,"v":0},{"d":"1997-04-16","o":84.5,"h":84.5,"l":84.5,"c":84.5,"v":0},{"d":"1997-04-17","o":84.5,"h":84.5,"l":84.5,"c":84.5,"v":0},{"d":"1997-04-18","o":84.5,"h":84.5,"l":84.5,"c":84.5,"v":0},{"d":"1997-04-21","o":84.5,"h":84.5,"l":84.5,"c":84.5,"v":0},{"d":"1997-04-22","o":84.5,"h":84.5,"l":84.5,"c":84.5,"v":0},{"d":"1997-04-23","o":84.5,"h":84.5,"l":84.5,"c":84.5,"v":0},{"d":"1997-04-24","o":84.5,"h":84.5,"l":84.5,"c":84.5,"v":0},{"d":"1997-04-25","o":84.5,"h":84.5,"l":84.5,"c":84.5,"v":0},{"d":"1997-04-28","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":2},{"d":"1997-04-29","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":0},{"d":"1997-04-30","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":0},{"d":"1997-05-01","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":0},{"d":"1997-05-02","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":0},{"d":"1997-05-05","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":6},{"d":"1997-05-06","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":9},{"d":"1997-05-07","o":121.55,"h":121.55,"l":60.45,"c":121.55,"v":61},{"d":"1997-05-08","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"1997-05-09","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"1997-05-12","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"1997-05-13","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"1997-05-14","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"1997-05-15","o":141.7,"h":141.7,"l":141.7,"c":141.7,"v":4},{"d":"1997-05-16","o":142.35,"h":142.35,"l":142.35,"c":142.35,"v":35},{"d":"1997-05-19","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":18},{"d":"1997-05-20","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"1997-05-21","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":12},{"d":"1997-05-22","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"1997-05-23","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"1997-05-27","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"1997-05-28","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"1997-05-29","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"1997-05-30","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":16},{"d":"1997-06-02","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":2},{"d":"1997-06-03","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":0},{"d":"1997-06-04","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":0},{"d":"1997-06-05","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":0},{"d":"1997-06-06","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":0},{"d":"1997-06-09","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":0},{"d":"1997-06-10","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":0},{"d":"1997-06-11","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":0},{"d":"1997-06-12","o":78,"h":97.5,"l":78,"c":78,"v":43},{"d":"1997-06-13","o":78,"h":78,"l":78,"c":78,"v":2},{"d":"1997-06-16","o":78,"h":78,"l":78,"c":78,"v":0},{"d":"1997-06-17","o":78,"h":78,"l":78,"c":78,"v":0},{"d":"1997-06-18","o":78,"h":78,"l":78,"c":78,"v":0},{"d":"1997-06-19","o":78,"h":78,"l":78,"c":78,"v":0},{"d":"1997-06-20","o":78,"h":78,"l":78,"c":78,"v":0},{"d":"1997-06-23","o":78,"h":78,"l":78,"c":78,"v":0},{"d":"1997-06-24","o":78,"h":78,"l":78,"c":78,"v":0},{"d":"1997-06-25","o":78,"h":78,"l":78,"c":78,"v":0},{"d":"1997-06-26","o":78,"h":78,"l":78,"c":78,"v":0},{"d":"1997-06-27","o":78,"h":78,"l":78,"c":78,"v":0},{"d":"1997-06-30","o":78,"h":78,"l":78,"c":78,"v":0},{"d":"1997-07-01","o":78,"h":78,"l":78,"c":78,"v":0},{"d":"1997-07-02","o":78,"h":78,"l":78,"c":78,"v":0},{"d":"1997-07-03","o":78,"h":78,"l":78,"c":78,"v":0},{"d":"1997-07-07","o":91,"h":91,"l":91,"c":91,"v":3},{"d":"1997-07-08","o":91,"h":91,"l":91,"c":91,"v":0},{"d":"1997-07-09","o":91,"h":91,"l":91,"c":91,"v":0},{"d":"1997-07-10","o":91,"h":91,"l":91,"c":91,"v":0},{"d":"1997-07-11","o":91,"h":91,"l":91,"c":91,"v":0},{"d":"1997-07-14","o":91,"h":91,"l":91,"c":91,"v":0},{"d":"1997-07-15","o":91,"h":91,"l":91,"c":91,"v":27},{"d":"1997-07-16","o":91,"h":91,"l":91,"c":91,"v":0},{"d":"1997-07-17","o":91,"h":91,"l":91,"c":91,"v":0},{"d":"1997-07-18","o":91,"h":91,"l":91,"c":91,"v":0},{"d":"1997-07-21","o":65,"h":65,"l":40.3,"c":65,"v":31},{"d":"1997-07-22","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-07-23","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-07-24","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-07-25","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-07-28","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":12},{"d":"1997-07-29","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"1997-07-30","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":1},{"d":"1997-07-31","o":91,"h":91,"l":91,"c":91,"v":1},{"d":"1997-08-01","o":91,"h":91,"l":91,"c":91,"v":0},{"d":"1997-08-04","o":91,"h":91,"l":91,"c":91,"v":0},{"d":"1997-08-05","o":91,"h":91,"l":91,"c":91,"v":0},{"d":"1997-08-06","o":91,"h":91,"l":91,"c":91,"v":0},{"d":"1997-08-07","o":91,"h":91,"l":91,"c":91,"v":0},{"d":"1997-08-08","o":91,"h":91,"l":91,"c":91,"v":0},{"d":"1997-08-11","o":91,"h":91,"l":91,"c":91,"v":0},{"d":"1997-08-12","o":91,"h":91,"l":91,"c":91,"v":0},{"d":"1997-08-13","o":91,"h":91,"l":91,"c":91,"v":0},{"d":"1997-08-14","o":91,"h":91,"l":91,"c":91,"v":0},{"d":"1997-08-15","o":91,"h":91,"l":91,"c":91,"v":0},{"d":"1997-08-18","o":91,"h":91,"l":91,"c":91,"v":0},{"d":"1997-08-19","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":2},{"d":"1997-08-20","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":1},{"d":"1997-08-21","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"1997-08-22","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"1997-08-25","o":91,"h":91,"l":40.3,"c":91,"v":51},{"d":"1997-08-26","o":91,"h":91,"l":91,"c":91,"v":0},{"d":"1997-08-27","o":65,"h":65,"l":65,"c":65,"v":9},{"d":"1997-08-28","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-08-29","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-09-02","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-09-03","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-09-04","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-09-05","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-09-08","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-09-09","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-09-10","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":15},{"d":"1997-09-11","o":65,"h":65,"l":65,"c":65,"v":3},{"d":"1997-09-12","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-09-15","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-09-16","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-09-17","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-09-18","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-09-19","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-09-22","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-09-23","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-09-24","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-09-25","o":65,"h":65,"l":65,"c":65,"v":3},{"d":"1997-09-26","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-09-29","o":65,"h":65,"l":65,"c":65,"v":1},{"d":"1997-09-30","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-10-01","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-10-02","o":65,"h":65,"l":65,"c":65,"v":1},{"d":"1997-10-03","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-10-06","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-10-07","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-10-08","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-10-09","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-10-10","o":65,"h":65,"l":65,"c":65,"v":3},{"d":"1997-10-13","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-10-14","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-10-15","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-10-16","o":65,"h":65,"l":65,"c":65,"v":8},{"d":"1997-10-17","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-10-20","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-10-21","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-10-22","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-10-23","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-10-24","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-10-27","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-10-28","o":65,"h":65,"l":65,"c":65,"v":2},{"d":"1997-10-29","o":65,"h":65,"l":65,"c":65,"v":18},{"d":"1997-10-30","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-10-31","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-11-03","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-11-04","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-11-05","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-11-06","o":65,"h":65,"l":65,"c":65,"v":44},{"d":"1997-11-07","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1997-11-10","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":77},{"d":"1997-11-11","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":4},{"d":"1997-11-12","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":22},{"d":"1997-11-13","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"1997-11-14","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"1997-11-17","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"1997-11-18","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"1997-11-19","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"1997-11-20","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"1997-11-21","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":1},{"d":"1997-11-24","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"1997-11-25","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":38},{"d":"1997-11-26","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"1997-11-28","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"1997-12-01","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"1997-12-02","o":52,"h":52,"l":52,"c":52,"v":15},{"d":"1997-12-03","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1997-12-04","o":39,"h":39,"l":39,"c":39,"v":4},{"d":"1997-12-05","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1997-12-08","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1997-12-09","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1997-12-10","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1997-12-11","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":2},{"d":"1997-12-12","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1997-12-15","o":52,"h":52,"l":52,"c":52,"v":6},{"d":"1997-12-16","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":2},{"d":"1997-12-17","o":39,"h":52,"l":32.5,"c":39,"v":18},{"d":"1997-12-18","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"1997-12-19","o":39,"h":39,"l":39,"c":39,"v":3},{"d":"1997-12-22","o":52,"h":52,"l":39,"c":52,"v":34},{"d":"1997-12-23","o":39,"h":39,"l":39,"c":39,"v":62},{"d":"1997-12-24","o":39,"h":39,"l":39,"c":39,"v":4},{"d":"1997-12-26","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1997-12-29","o":45.5,"h":45.5,"l":39,"c":45.5,"v":51},{"d":"1997-12-30","o":32.5,"h":39,"l":32.5,"c":32.5,"v":68},{"d":"1997-12-31","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":3},{"d":"1998-01-02","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":5},{"d":"1998-01-05","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-01-06","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-01-07","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-01-08","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-01-09","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-01-12","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-01-13","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-01-14","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":3},{"d":"1998-01-15","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-01-16","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-01-20","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-01-21","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-01-22","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-01-23","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-01-26","o":39,"h":39,"l":39,"c":39,"v":4},{"d":"1998-01-27","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":5},{"d":"1998-01-28","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-01-29","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-01-30","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-02-02","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-02-03","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-02-04","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-02-05","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-02-06","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-02-09","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-02-10","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-02-11","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":8},{"d":"1998-02-12","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-02-13","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-02-17","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-02-18","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-02-19","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-02-20","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-02-23","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-02-24","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":15},{"d":"1998-02-25","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-02-26","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-02-27","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-03-02","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-03-03","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-03-04","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-03-05","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-03-06","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-03-09","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-03-10","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":8},{"d":"1998-03-11","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-03-12","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-03-13","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-03-16","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-03-17","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-03-18","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":1},{"d":"1998-03-19","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-03-20","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-03-23","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-03-24","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-03-25","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":3},{"d":"1998-03-26","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":23},{"d":"1998-03-27","o":39,"h":39,"l":39,"c":39,"v":1},{"d":"1998-03-30","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1998-03-31","o":39,"h":39,"l":39,"c":39,"v":21},{"d":"1998-04-01","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1998-04-02","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1998-04-03","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1998-04-06","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1998-04-07","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1998-04-08","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1998-04-09","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1998-04-13","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1998-04-14","o":39,"h":39,"l":39,"c":39,"v":1},{"d":"1998-04-15","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1998-04-16","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1998-04-17","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1998-04-20","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1998-04-21","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1998-04-22","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1998-04-23","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1998-04-24","o":32.5,"h":39,"l":32.5,"c":32.5,"v":12},{"d":"1998-04-27","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-04-28","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-04-29","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-04-30","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-05-01","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-05-04","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-05-05","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-05-06","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-05-07","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-05-08","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-05-11","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-05-12","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-05-13","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-05-14","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":1},{"d":"1998-05-15","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-05-18","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-05-19","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-05-20","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-05-21","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-05-22","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-05-26","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-05-27","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-05-28","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-05-29","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-06-01","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-06-02","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-06-03","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-06-04","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-06-05","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-06-08","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-06-09","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-06-10","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-06-11","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-06-12","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-06-15","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-06-16","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-06-17","o":52,"h":52,"l":52,"c":52,"v":8},{"d":"1998-06-18","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1998-06-19","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":26},{"d":"1998-06-22","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-06-23","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-06-24","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-06-25","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-06-26","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-06-29","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-06-30","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":2},{"d":"1998-07-01","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-07-02","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-07-06","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-07-07","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-07-08","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-07-09","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-07-10","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-07-13","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-07-14","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-07-15","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-07-16","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-07-17","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-07-20","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-07-21","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-07-22","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-07-23","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":2},{"d":"1998-07-24","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-07-27","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-07-28","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-07-29","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-07-30","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-07-31","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-08-03","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":4},{"d":"1998-08-04","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-08-05","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-08-06","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-08-07","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-08-10","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-08-11","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-08-12","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-08-13","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-08-14","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-08-17","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-08-18","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-08-19","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-08-20","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-08-21","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-08-24","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-08-25","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":5},{"d":"1998-08-26","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-08-27","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-08-28","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-08-31","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-09-01","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-09-02","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-09-03","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-09-04","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-09-08","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-09-09","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-09-10","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-09-11","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-09-14","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-09-15","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-09-16","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-09-17","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":2},{"d":"1998-09-18","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-09-21","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-09-22","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-09-23","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-09-24","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-09-25","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-09-28","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-09-29","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-09-30","o":45.5,"h":52,"l":45.5,"c":45.5,"v":63},{"d":"1998-10-01","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-10-02","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-10-05","o":52,"h":52,"l":52,"c":52,"v":19},{"d":"1998-10-06","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1998-10-07","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1998-10-08","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1998-10-09","o":45.5,"h":45.5,"l":40.3,"c":45.5,"v":32},{"d":"1998-10-12","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":2},{"d":"1998-10-13","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-10-14","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":2},{"d":"1998-10-15","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":5},{"d":"1998-10-16","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-10-19","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-10-20","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-10-21","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":1},{"d":"1998-10-22","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-10-23","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-10-26","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-10-27","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1998-10-28","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":1},{"d":"1998-10-29","o":26,"h":32.5,"l":26,"c":26,"v":9},{"d":"1998-10-30","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"1998-11-02","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"1998-11-03","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":21},{"d":"1998-11-04","o":52,"h":52,"l":45.5,"c":52,"v":68},{"d":"1998-11-05","o":39,"h":52,"l":39,"c":39,"v":17},{"d":"1998-11-06","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1998-11-09","o":52,"h":52,"l":52,"c":52,"v":5},{"d":"1998-11-10","o":39,"h":52,"l":39,"c":39,"v":4},{"d":"1998-11-11","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1998-11-12","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1998-11-13","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1998-11-16","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1998-11-17","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1998-11-18","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1998-11-19","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1998-11-20","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1998-11-23","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1998-11-24","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1998-11-25","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1998-11-27","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1998-11-30","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1998-12-01","o":39,"h":39,"l":39,"c":39,"v":2},{"d":"1998-12-02","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1998-12-03","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1998-12-04","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1998-12-07","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1998-12-08","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1998-12-09","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1998-12-10","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1998-12-11","o":39,"h":39,"l":39,"c":39,"v":2},{"d":"1998-12-14","o":39,"h":39,"l":39,"c":39,"v":15},{"d":"1998-12-15","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1998-12-16","o":45.5,"h":45.5,"l":39,"c":45.5,"v":5},{"d":"1998-12-17","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-12-18","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1998-12-21","o":78,"h":78,"l":52,"c":78,"v":130},{"d":"1998-12-22","o":78,"h":78,"l":78,"c":78,"v":0},{"d":"1998-12-23","o":78,"h":78,"l":78,"c":78,"v":0},{"d":"1998-12-24","o":52,"h":52,"l":52,"c":52,"v":308},{"d":"1998-12-28","o":52,"h":52,"l":52,"c":52,"v":338},{"d":"1998-12-29","o":52,"h":52,"l":52,"c":52,"v":15},{"d":"1998-12-30","o":52,"h":52,"l":52,"c":52,"v":3},{"d":"1998-12-31","o":52,"h":97.5,"l":52,"c":52,"v":17},{"d":"1999-01-04","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1999-01-05","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1999-01-06","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1999-01-07","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1999-01-08","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1999-01-11","o":52,"h":52,"l":52,"c":52,"v":31},{"d":"1999-01-12","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1999-01-13","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1999-01-14","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1999-01-15","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1999-01-19","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1999-01-20","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1999-01-21","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1999-01-22","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1999-01-25","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1999-01-26","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1999-01-27","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1999-01-28","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1999-01-29","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1999-02-01","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":6},{"d":"1999-02-02","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1999-02-03","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1999-02-04","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1999-02-05","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1999-02-08","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1999-02-09","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1999-02-10","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1999-02-11","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1999-02-12","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1999-02-16","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1999-02-17","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1999-02-18","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1999-02-19","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1999-02-22","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1999-02-23","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":2},{"d":"1999-02-24","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1999-02-25","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1999-02-26","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1999-03-01","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1999-03-02","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1999-03-03","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1999-03-04","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1999-03-05","o":78,"h":78,"l":58.5,"c":78,"v":46},{"d":"1999-03-08","o":78,"h":78,"l":78,"c":78,"v":0},{"d":"1999-03-09","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":15},{"d":"1999-03-10","o":84.5,"h":117,"l":84.5,"c":84.5,"v":11},{"d":"1999-03-11","o":65,"h":65,"l":65,"c":65,"v":2},{"d":"1999-03-12","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1999-03-15","o":65,"h":97.5,"l":65,"c":65,"v":8},{"d":"1999-03-16","o":91,"h":91,"l":65,"c":91,"v":18},{"d":"1999-03-17","o":65,"h":65,"l":65,"c":65,"v":2},{"d":"1999-03-18","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1999-03-19","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"1999-03-22","o":58.5,"h":65,"l":58.5,"c":58.5,"v":23},{"d":"1999-03-23","o":45.5,"h":52,"l":45.5,"c":45.5,"v":85},{"d":"1999-03-24","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":57},{"d":"1999-03-25","o":39,"h":39,"l":39,"c":39,"v":27},{"d":"1999-03-26","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-03-29","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-03-30","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-03-31","o":39,"h":39,"l":39,"c":39,"v":1},{"d":"1999-04-01","o":58.5,"h":58.5,"l":45.5,"c":58.5,"v":14},{"d":"1999-04-05","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"1999-04-06","o":39,"h":39,"l":39,"c":39,"v":2},{"d":"1999-04-07","o":39,"h":39,"l":39,"c":39,"v":5},{"d":"1999-04-08","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-04-09","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-04-12","o":39,"h":58.5,"l":39,"c":39,"v":3},{"d":"1999-04-13","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-04-14","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-04-15","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-04-16","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-04-19","o":39,"h":39,"l":39,"c":39,"v":1},{"d":"1999-04-20","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-04-21","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-04-22","o":39,"h":39,"l":39,"c":39,"v":5},{"d":"1999-04-23","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-04-26","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-04-27","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-04-28","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-04-29","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-04-30","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-05-03","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-05-04","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-05-05","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-05-06","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-05-07","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-05-10","o":39,"h":39,"l":39,"c":39,"v":5},{"d":"1999-05-11","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-05-12","o":39,"h":39,"l":39,"c":39,"v":2},{"d":"1999-05-13","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-05-14","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-05-17","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-05-18","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-05-19","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-05-20","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-05-21","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-05-24","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-05-25","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-05-26","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-05-27","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-05-28","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-06-01","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-06-02","o":39,"h":39,"l":39,"c":39,"v":10},{"d":"1999-06-03","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-06-04","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-06-07","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-06-08","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-06-09","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-06-10","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-06-11","o":39,"h":39,"l":39,"c":39,"v":1},{"d":"1999-06-14","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-06-15","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-06-16","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-06-17","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-06-18","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-06-21","o":39,"h":39,"l":39,"c":39,"v":3},{"d":"1999-06-22","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-06-23","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-06-24","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-06-25","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-06-28","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-06-29","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-06-30","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-07-01","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-07-02","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-07-06","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-07-07","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-07-08","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-07-09","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-07-12","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-07-13","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-07-14","o":39,"h":39,"l":39,"c":39,"v":3},{"d":"1999-07-15","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-07-16","o":39,"h":39,"l":39,"c":39,"v":6},{"d":"1999-07-19","o":39,"h":39,"l":39,"c":39,"v":6},{"d":"1999-07-20","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-07-21","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-07-22","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"1999-07-23","o":52,"h":52,"l":52,"c":52,"v":8},{"d":"1999-07-26","o":52,"h":52,"l":52,"c":52,"v":4},{"d":"1999-07-27","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1999-07-28","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1999-07-29","o":52,"h":52,"l":52,"c":52,"v":2},{"d":"1999-07-30","o":52,"h":52,"l":52,"c":52,"v":2},{"d":"1999-08-02","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1999-08-03","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1999-08-04","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1999-08-05","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1999-08-06","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1999-08-09","o":52,"h":52,"l":52,"c":52,"v":2},{"d":"1999-08-10","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1999-08-11","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1999-08-12","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1999-08-13","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1999-08-16","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1999-08-17","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1999-08-18","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1999-08-19","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1999-08-20","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1999-08-23","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1999-08-24","o":58.5,"h":143,"l":52,"c":58.5,"v":52985},{"d":"1999-08-25","o":65,"h":78,"l":65,"c":65,"v":43},{"d":"1999-08-26","o":45.5,"h":65,"l":45.5,"c":45.5,"v":40},{"d":"1999-08-27","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":3},{"d":"1999-08-30","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":2},{"d":"1999-08-31","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1999-09-01","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1999-09-02","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1999-09-03","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1999-09-07","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1999-09-08","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1999-09-09","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1999-09-10","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":17},{"d":"1999-09-13","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":4},{"d":"1999-09-14","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"1999-09-15","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"1999-09-16","o":32.5,"h":40.3,"l":32.5,"c":32.5,"v":41},{"d":"1999-09-17","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":62},{"d":"1999-09-20","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"1999-09-21","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":2},{"d":"1999-09-22","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"1999-09-23","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"1999-09-24","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"1999-09-27","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"1999-09-28","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"1999-09-29","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"1999-09-30","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"1999-10-01","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"1999-10-04","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"1999-10-05","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":3},{"d":"1999-10-06","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1999-10-07","o":58.5,"h":58.5,"l":32.5,"c":32.5,"v":7},{"d":"1999-10-08","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1999-10-11","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1999-10-12","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1999-10-13","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":4},{"d":"1999-10-14","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1999-10-15","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":2},{"d":"1999-10-18","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":4},{"d":"1999-10-19","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1999-10-20","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1999-10-21","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"1999-10-22","o":58.5,"h":58.5,"l":32.5,"c":32.5,"v":1},{"d":"1999-10-25","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":15},{"d":"1999-10-26","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"1999-10-27","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"1999-10-28","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"1999-10-29","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"1999-11-01","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"1999-11-02","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":0},{"d":"1999-11-03","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":1},{"d":"1999-11-04","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"1999-11-05","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"1999-11-08","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"1999-11-09","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"1999-11-10","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"1999-11-11","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":8},{"d":"1999-11-12","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"1999-11-15","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"1999-11-16","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"1999-11-17","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"1999-11-18","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"1999-11-19","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":9},{"d":"1999-11-22","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"1999-11-23","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"1999-11-24","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"1999-11-26","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"1999-11-29","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"1999-11-30","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"1999-12-01","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"1999-12-02","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"1999-12-03","o":52,"h":52,"l":52,"c":52,"v":3},{"d":"1999-12-06","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1999-12-07","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"1999-12-08","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":2},{"d":"1999-12-09","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"1999-12-10","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"1999-12-13","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"1999-12-14","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"1999-12-15","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"1999-12-16","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"1999-12-17","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"1999-12-20","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"1999-12-21","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"1999-12-22","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"1999-12-23","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"1999-12-27","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"1999-12-28","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"1999-12-29","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"1999-12-30","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"1999-12-31","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"2000-01-03","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"2000-01-04","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"2000-01-05","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"2000-01-06","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"2000-01-07","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"2000-01-10","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"2000-01-11","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"2000-01-12","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"2000-01-13","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"2000-01-14","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"2000-01-18","o":35.75,"h":35.75,"l":35.75,"c":35.75,"v":0},{"d":"2000-01-19","o":71.5,"h":97.5,"l":52,"c":97.5,"v":185},{"d":"2000-01-20","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":51},{"d":"2000-01-21","o":81.25,"h":97.5,"l":81.25,"c":97.5,"v":18},{"d":"2000-01-24","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":5},{"d":"2000-01-25","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":2},{"d":"2000-01-26","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":5},{"d":"2000-01-27","o":81.25,"h":97.5,"l":81.25,"c":97.5,"v":5},{"d":"2000-01-28","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":31},{"d":"2000-01-31","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":0},{"d":"2000-02-01","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":0},{"d":"2000-02-02","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":0},{"d":"2000-02-03","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":0},{"d":"2000-02-04","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":8},{"d":"2000-02-07","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-02-08","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-02-09","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-02-10","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-02-11","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-02-14","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-02-15","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-02-16","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-02-17","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-02-18","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-02-22","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-02-23","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":5},{"d":"2000-02-24","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"2000-02-25","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"2000-02-28","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":2},{"d":"2000-02-29","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"2000-03-01","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"2000-03-02","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"2000-03-03","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":1},{"d":"2000-03-06","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"2000-03-07","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"2000-03-08","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"2000-03-09","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"2000-03-10","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":2},{"d":"2000-03-13","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":5},{"d":"2000-03-14","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":1},{"d":"2000-03-15","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"2000-03-16","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"2000-03-17","o":162.5,"h":162.5,"l":110.5,"c":110.5,"v":1},{"d":"2000-03-20","o":162.5,"h":162.5,"l":121.55,"c":121.55,"v":9},{"d":"2000-03-21","o":162.5,"h":162.5,"l":121.55,"c":121.55,"v":2},{"d":"2000-03-22","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-03-23","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":7},{"d":"2000-03-24","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"2000-03-27","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":5},{"d":"2000-03-28","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-03-29","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-03-30","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":10},{"d":"2000-03-31","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-04-03","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-04-04","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-04-05","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-04-06","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":5},{"d":"2000-04-07","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-04-10","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-04-11","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-04-12","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-04-13","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":4},{"d":"2000-04-14","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-04-17","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-04-18","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-04-19","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-04-20","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-04-24","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-04-25","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-04-26","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-04-27","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-04-28","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-05-01","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-05-02","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-05-03","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-05-04","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":5},{"d":"2000-05-05","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-05-08","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-05-09","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-05-10","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-05-11","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-05-12","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":4},{"d":"2000-05-15","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":2},{"d":"2000-05-16","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-05-17","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-05-18","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-05-19","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-05-22","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-05-23","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-05-24","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-05-25","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-05-26","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-05-30","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-05-31","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-06-01","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-06-02","o":121.55,"h":121.55,"l":121.55,"c":121.55,"v":0},{"d":"2000-06-05","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":2},{"d":"2000-06-06","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-06-07","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-06-08","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"2000-06-09","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"2000-06-12","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"2000-06-13","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"2000-06-14","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"2000-06-15","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"2000-06-16","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"2000-06-19","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"2000-06-20","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"2000-06-21","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":0},{"d":"2000-06-22","o":162.5,"h":162.5,"l":162.5,"c":162.5,"v":5},{"d":"2000-06-23","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":2},{"d":"2000-06-26","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-06-27","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-06-28","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-06-29","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-06-30","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-07-03","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-07-05","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":2},{"d":"2000-07-06","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":8},{"d":"2000-07-07","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-07-10","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-07-11","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-07-12","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-07-13","o":162.5,"h":162.5,"l":101.4,"c":101.4,"v":4},{"d":"2000-07-14","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-07-17","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-07-18","o":162.5,"h":162.5,"l":101.4,"c":101.4,"v":9},{"d":"2000-07-19","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-07-20","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-07-21","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-07-24","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-07-25","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-07-26","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-07-27","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-07-28","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-07-31","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-08-01","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":10},{"d":"2000-08-02","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-08-03","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-08-04","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-08-07","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-08-08","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-08-09","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-08-10","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-08-11","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-08-14","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-08-15","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-08-16","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-08-17","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-08-18","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-08-21","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-08-22","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-08-23","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-08-24","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-08-25","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-08-28","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-08-29","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-08-30","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-08-31","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-09-01","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-09-05","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-09-06","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-09-07","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-09-08","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":20},{"d":"2000-09-11","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-09-12","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-09-13","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-09-14","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-09-15","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-09-18","o":101.4,"h":101.4,"l":101.4,"c":101.4,"v":0},{"d":"2000-09-19","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":3},{"d":"2000-09-20","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"2000-09-21","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"2000-09-22","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"2000-09-25","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"2000-09-26","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":3},{"d":"2000-09-27","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"2000-09-28","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"2000-09-29","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"2000-10-02","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"2000-10-03","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"2000-10-04","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"2000-10-05","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"2000-10-06","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"2000-10-09","o":81.25,"h":81.25,"l":81.25,"c":81.25,"v":0},{"d":"2000-10-10","o":81.25,"h":81.25,"l":60.45,"c":60.45,"v":34},{"d":"2000-10-11","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":0},{"d":"2000-10-12","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":0},{"d":"2000-10-13","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":0},{"d":"2000-10-16","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":0},{"d":"2000-10-17","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":23},{"d":"2000-10-18","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":1},{"d":"2000-10-19","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":0},{"d":"2000-10-20","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":0},{"d":"2000-10-23","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":0},{"d":"2000-10-24","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":0},{"d":"2000-10-25","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":0},{"d":"2000-10-26","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":0},{"d":"2000-10-27","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":0},{"d":"2000-10-30","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":0},{"d":"2000-10-31","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":0},{"d":"2000-11-01","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":0},{"d":"2000-11-02","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":0},{"d":"2000-11-03","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":0},{"d":"2000-11-06","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":0},{"d":"2000-11-07","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":0},{"d":"2000-11-08","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":0},{"d":"2000-11-09","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":0},{"d":"2000-11-10","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":0},{"d":"2000-11-13","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":5},{"d":"2000-11-14","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":0},{"d":"2000-11-15","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":7},{"d":"2000-11-16","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":0},{"d":"2000-11-17","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":0},{"d":"2000-11-20","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":0},{"d":"2000-11-21","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":0},{"d":"2000-11-22","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":0},{"d":"2000-11-24","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":0},{"d":"2000-11-27","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":0},{"d":"2000-11-28","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":0},{"d":"2000-11-29","o":60.45,"h":60.45,"l":60.45,"c":60.45,"v":31},{"d":"2000-11-30","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":31},{"d":"2000-12-01","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":2},{"d":"2000-12-04","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2000-12-05","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":8},{"d":"2000-12-06","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":2},{"d":"2000-12-07","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":2},{"d":"2000-12-08","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2000-12-11","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2000-12-12","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2000-12-13","o":39,"h":39,"l":39,"c":39,"v":15},{"d":"2000-12-14","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":15},{"d":"2000-12-15","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2000-12-18","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2000-12-19","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2000-12-20","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2000-12-21","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2000-12-22","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":6},{"d":"2000-12-26","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":1},{"d":"2000-12-27","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2000-12-28","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2000-12-29","o":40.3,"h":50.7,"l":40.3,"c":40.3,"v":14},{"d":"2001-01-02","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2001-01-03","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2001-01-04","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2001-01-05","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2001-01-08","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2001-01-09","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2001-01-10","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":2},{"d":"2001-01-11","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":6},{"d":"2001-01-12","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2001-01-16","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2001-01-17","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":3},{"d":"2001-01-18","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2001-01-19","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2001-01-22","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2001-01-23","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2001-01-24","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2001-01-25","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2001-01-26","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":6},{"d":"2001-01-29","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":2},{"d":"2001-01-30","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2001-01-31","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2001-02-01","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2001-02-02","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":2},{"d":"2001-02-05","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2001-02-06","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":15},{"d":"2001-02-07","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2001-02-08","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2001-02-09","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2001-02-12","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2001-02-13","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":23},{"d":"2001-02-14","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2001-02-15","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2001-02-16","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2001-02-20","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2001-02-21","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2001-02-22","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2001-02-23","o":40.3,"h":40.3,"l":40.3,"c":40.3,"v":0},{"d":"2001-02-26","o":26,"h":26,"l":26,"c":26,"v":3},{"d":"2001-02-27","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-02-28","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-03-01","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-03-02","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-03-05","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-03-06","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-03-07","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-03-08","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-03-09","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-03-12","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-03-13","o":26,"h":26,"l":26,"c":26,"v":8},{"d":"2001-03-14","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-03-15","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-03-16","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-03-19","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-03-20","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-03-21","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-03-22","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-03-23","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-03-26","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-03-27","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-03-28","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-03-29","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-03-30","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-04-02","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-04-03","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-04-04","o":26,"h":26,"l":26,"c":26,"v":2},{"d":"2001-04-05","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-04-06","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-04-09","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-04-10","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":2},{"d":"2001-04-11","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-04-12","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-04-16","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-04-17","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-04-18","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-04-19","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":1},{"d":"2001-04-20","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-04-23","o":26,"h":32.5,"l":26,"c":26,"v":38},{"d":"2001-04-24","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":8},{"d":"2001-04-25","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-04-26","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-04-27","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-04-30","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-05-01","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":30},{"d":"2001-05-02","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-05-03","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-05-04","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-05-07","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-05-08","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-05-09","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-05-10","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-05-11","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-05-14","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-05-15","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-05-16","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-05-17","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-05-18","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-05-21","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-05-22","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-05-23","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-05-24","o":26,"h":52,"l":26,"c":39,"v":426},{"d":"2001-05-25","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":38},{"d":"2001-05-29","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"2001-05-30","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"2001-05-31","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":23},{"d":"2001-06-01","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2001-06-04","o":26,"h":26,"l":26,"c":26,"v":16},{"d":"2001-06-05","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":8},{"d":"2001-06-06","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2001-06-07","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2001-06-08","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2001-06-11","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2001-06-12","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2001-06-13","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2001-06-14","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2001-06-15","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2001-06-18","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2001-06-19","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2001-06-20","o":26,"h":26,"l":26,"c":26,"v":15},{"d":"2001-06-21","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-06-22","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-06-25","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-06-26","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-06-27","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-06-28","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-06-29","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-07-02","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-07-03","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-07-05","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-07-06","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-07-09","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-07-10","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-07-11","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-07-12","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-07-13","o":42.25,"h":42.25,"l":42.25,"c":42.25,"v":105},{"d":"2001-07-16","o":42.25,"h":42.25,"l":42.25,"c":42.25,"v":0},{"d":"2001-07-17","o":42.25,"h":42.25,"l":42.25,"c":42.25,"v":0},{"d":"2001-07-18","o":42.25,"h":42.25,"l":42.25,"c":42.25,"v":0},{"d":"2001-07-19","o":42.25,"h":42.25,"l":42.25,"c":42.25,"v":0},{"d":"2001-07-20","o":42.25,"h":42.25,"l":42.25,"c":42.25,"v":0},{"d":"2001-07-23","o":42.25,"h":42.25,"l":42.25,"c":42.25,"v":0},{"d":"2001-07-24","o":42.25,"h":42.25,"l":42.25,"c":42.25,"v":0},{"d":"2001-07-25","o":42.25,"h":42.25,"l":42.25,"c":42.25,"v":0},{"d":"2001-07-26","o":42.25,"h":42.25,"l":42.25,"c":42.25,"v":0},{"d":"2001-07-27","o":39,"h":39,"l":39,"c":39,"v":105},{"d":"2001-07-30","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"2001-07-31","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"2001-08-01","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"2001-08-02","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"2001-08-03","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"2001-08-06","o":26,"h":26,"l":26,"c":26,"v":31},{"d":"2001-08-07","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-08-08","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-08-09","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-08-10","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-08-13","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-08-14","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-08-15","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-08-16","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2001-08-17","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":1},{"d":"2001-08-20","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-08-21","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-08-22","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-08-23","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-08-24","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-08-27","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-08-28","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-08-29","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-08-30","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-08-31","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-09-04","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-09-05","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":14},{"d":"2001-09-06","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-09-07","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-09-10","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-09-17","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-09-18","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-09-19","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2001-09-20","o":19.5,"h":19.5,"l":16.25,"c":16.25,"v":23},{"d":"2001-09-21","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"2001-09-24","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"2001-09-25","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"2001-09-26","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"2001-09-27","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"2001-09-28","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"2001-10-01","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"2001-10-02","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"2001-10-03","o":13,"h":13,"l":13,"c":13,"v":5},{"d":"2001-10-04","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-10-05","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-10-08","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-10-09","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-10-10","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-10-11","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-10-12","o":13,"h":13,"l":13,"c":13,"v":4},{"d":"2001-10-15","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-10-16","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-10-17","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-10-18","o":13,"h":13,"l":13,"c":13,"v":5},{"d":"2001-10-19","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-10-22","o":13,"h":13,"l":13,"c":13,"v":5},{"d":"2001-10-23","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-10-24","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-10-25","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-10-26","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-10-29","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-10-30","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-10-31","o":13,"h":13,"l":13,"c":13,"v":1},{"d":"2001-11-01","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-11-02","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-11-05","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-11-06","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-11-07","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-11-08","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-11-09","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-11-12","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-11-13","o":13,"h":13,"l":13,"c":13,"v":1},{"d":"2001-11-14","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-11-15","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-11-16","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-11-19","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-11-20","o":13,"h":13,"l":13,"c":13,"v":1},{"d":"2001-11-21","o":13,"h":13,"l":13,"c":13,"v":8},{"d":"2001-11-23","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-11-26","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-11-27","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-11-28","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-11-29","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-11-30","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-12-03","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-12-04","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-12-05","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-12-06","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-12-07","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-12-10","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-12-11","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-12-12","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-12-13","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-12-14","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":7},{"d":"2001-12-17","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":9},{"d":"2001-12-18","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2001-12-19","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2001-12-20","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2001-12-21","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2001-12-24","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2001-12-26","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2001-12-27","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2001-12-28","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":1},{"d":"2001-12-31","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-01-02","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-01-03","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-01-04","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-01-07","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-01-08","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-01-09","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-01-10","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":1},{"d":"2002-01-11","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-01-14","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-01-15","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-01-16","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-01-17","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-01-18","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":15},{"d":"2002-01-22","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-01-23","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-01-24","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-01-25","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-01-28","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-01-29","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-01-30","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-01-31","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-02-01","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-02-04","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-02-05","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-02-06","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-02-07","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-02-08","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-02-11","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-02-12","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-02-13","o":15.6,"h":15.6,"l":15.6,"c":15.6,"v":0},{"d":"2002-02-14","o":13,"h":13,"l":13,"c":13,"v":1},{"d":"2002-02-15","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-02-19","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-02-20","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-02-21","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-02-22","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-02-25","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-02-26","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-02-27","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-02-28","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-03-01","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-03-04","o":13,"h":13,"l":13,"c":13,"v":15},{"d":"2002-03-05","o":15.6,"h":15.6,"l":15.6,"c":15.6,"v":13},{"d":"2002-03-06","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":3},{"d":"2002-03-07","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-03-08","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-03-11","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-03-12","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-03-13","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":3},{"d":"2002-03-14","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-03-15","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-03-18","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-03-19","o":9.75,"h":15.6,"l":9.75,"c":15.6,"v":17},{"d":"2002-03-20","o":15.6,"h":15.6,"l":15.6,"c":15.6,"v":0},{"d":"2002-03-21","o":15.6,"h":15.6,"l":15.6,"c":15.6,"v":0},{"d":"2002-03-22","o":15.6,"h":15.6,"l":15.6,"c":15.6,"v":0},{"d":"2002-03-25","o":15.6,"h":15.6,"l":15.6,"c":15.6,"v":0},{"d":"2002-03-26","o":9.75,"h":9.75,"l":6.5,"c":6.5,"v":35},{"d":"2002-03-27","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2002-03-28","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":26},{"d":"2002-04-01","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":25},{"d":"2002-04-02","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2002-04-03","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2002-04-04","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2002-04-05","o":13,"h":13,"l":13,"c":13,"v":23},{"d":"2002-04-08","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-04-09","o":13,"h":13,"l":13,"c":13,"v":1},{"d":"2002-04-10","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-04-11","o":13,"h":13,"l":13,"c":13,"v":3},{"d":"2002-04-12","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":15},{"d":"2002-04-15","o":13,"h":13,"l":13,"c":13,"v":1},{"d":"2002-04-16","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-04-17","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-04-18","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-04-19","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-04-22","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-04-23","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-04-24","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-04-25","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-04-26","o":19.5,"h":52,"l":19.5,"c":52,"v":31},{"d":"2002-04-29","o":26,"h":45.5,"l":26,"c":45.5,"v":16},{"d":"2002-04-30","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"2002-05-01","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"2002-05-02","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"2002-05-03","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"2002-05-06","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"2002-05-07","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"2002-05-08","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"2002-05-09","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"2002-05-10","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"2002-05-13","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"2002-05-14","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"2002-05-15","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"2002-05-16","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"2002-05-17","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"2002-05-20","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"2002-05-21","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"2002-05-22","o":26,"h":26,"l":26,"c":26,"v":1},{"d":"2002-05-23","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2002-05-24","o":32.5,"h":32.5,"l":3.25,"c":3.25,"v":727},{"d":"2002-05-28","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-05-29","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-05-30","o":13,"h":13,"l":13,"c":13,"v":4},{"d":"2002-05-31","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-06-03","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-06-04","o":13,"h":13,"l":13,"c":13,"v":8},{"d":"2002-06-05","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-06-06","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-06-07","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-06-10","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-06-11","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2002-06-12","o":13,"h":13,"l":13,"c":13,"v":8},{"d":"2002-06-13","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-06-14","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-06-17","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-06-18","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-06-19","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-06-20","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-06-21","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-06-24","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-06-25","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-06-26","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-06-27","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-06-28","o":9.75,"h":16.25,"l":9.75,"c":16.25,"v":32},{"d":"2002-07-01","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"2002-07-02","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"2002-07-03","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":8},{"d":"2002-07-05","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-07-08","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-07-09","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-07-10","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-07-11","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-07-12","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-07-15","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-07-16","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-07-17","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-07-18","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-07-19","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-07-22","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-07-23","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-07-24","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-07-25","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-07-26","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-07-29","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-07-30","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-07-31","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-08-01","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":8},{"d":"2002-08-02","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-08-05","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-08-06","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-08-07","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-08-08","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-08-09","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-08-12","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":14},{"d":"2002-08-13","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-08-14","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-08-15","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-08-16","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-08-19","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2002-08-20","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":2},{"d":"2002-08-21","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2002-08-22","o":3.25,"h":6.5,"l":3.25,"c":6.5,"v":83},{"d":"2002-08-23","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2002-08-26","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2002-08-27","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2002-08-28","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-08-29","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-08-30","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":9},{"d":"2002-09-03","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2002-09-04","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2002-09-05","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2002-09-06","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2002-09-09","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2002-09-10","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2002-09-11","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2002-09-12","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2002-09-13","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2002-09-16","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2002-09-17","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2002-09-18","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2002-09-19","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-09-20","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-09-23","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-09-24","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-09-25","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-09-26","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-09-27","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-09-30","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-10-01","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-10-02","o":13,"h":13,"l":13,"c":13,"v":51},{"d":"2002-10-03","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-10-04","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-10-07","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-10-08","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-10-09","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2002-10-10","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":4},{"d":"2002-10-11","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":178},{"d":"2002-10-14","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2002-10-15","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2002-10-16","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2002-10-17","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2002-10-18","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2002-10-21","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2002-10-22","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2002-10-23","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":8},{"d":"2002-10-24","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2002-10-25","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2002-10-28","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2002-10-29","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2002-10-30","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2002-10-31","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2002-11-01","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":50},{"d":"2002-11-04","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-11-05","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-11-06","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-11-07","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-11-08","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-11-11","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-11-12","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-11-13","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":8},{"d":"2002-11-14","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2002-11-15","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-11-18","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":1},{"d":"2002-11-19","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-11-20","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-11-21","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-11-22","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-11-25","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-11-26","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-11-27","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-11-29","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":63},{"d":"2002-12-02","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2002-12-03","o":3.9,"h":3.9,"l":3.25,"c":3.25,"v":2},{"d":"2002-12-04","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-12-05","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-12-06","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-12-09","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":1},{"d":"2002-12-10","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-12-11","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":2},{"d":"2002-12-12","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-12-13","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-12-16","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-12-17","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-12-18","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-12-19","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-12-20","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-12-23","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-12-24","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-12-26","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-12-27","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":15},{"d":"2002-12-30","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":49},{"d":"2002-12-31","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2003-01-02","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2003-01-03","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2003-01-06","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2003-01-07","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2003-01-08","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2003-01-09","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2003-01-10","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":8},{"d":"2003-01-13","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-01-14","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-01-15","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-01-16","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-01-17","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-01-21","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-01-22","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-01-23","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-01-24","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-01-27","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-01-28","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":1},{"d":"2003-01-29","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2003-01-30","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2003-01-31","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":114},{"d":"2003-02-03","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-02-04","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":15},{"d":"2003-02-05","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-02-06","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-02-07","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-02-10","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":1},{"d":"2003-02-11","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-02-12","o":6.5,"h":6.5,"l":4.55,"c":4.55,"v":38},{"d":"2003-02-13","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-02-14","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-02-18","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-02-19","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-02-20","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-02-21","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-02-24","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-02-25","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-02-26","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-02-27","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-02-28","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-03-03","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-03-04","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":3},{"d":"2003-03-05","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-03-06","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-03-07","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-03-10","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-03-11","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-03-12","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-03-13","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-03-14","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":2},{"d":"2003-03-17","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-03-18","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-03-19","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-03-20","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-03-21","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-03-24","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-03-25","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-03-26","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-03-27","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-03-28","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-03-31","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-04-01","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-04-02","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-04-03","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-04-04","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-04-07","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-04-08","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-04-09","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":38},{"d":"2003-04-10","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-04-11","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":38},{"d":"2003-04-14","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2003-04-15","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2003-04-16","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":1},{"d":"2003-04-17","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2003-04-21","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2003-04-22","o":6.5,"h":9.75,"l":6.5,"c":9.75,"v":87},{"d":"2003-04-23","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":22},{"d":"2003-04-24","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-04-25","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-04-28","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-04-29","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-04-30","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-05-01","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-05-02","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-05-05","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-05-06","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-05-07","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-05-08","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-05-09","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-05-12","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-05-13","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-05-14","o":9.75,"h":13,"l":9.75,"c":9.75,"v":91},{"d":"2003-05-15","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-05-16","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-05-19","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-05-20","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-05-21","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-05-22","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":1},{"d":"2003-05-23","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-05-27","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-05-28","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-05-29","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-05-30","o":13,"h":13,"l":9.75,"c":9.75,"v":31},{"d":"2003-06-02","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-06-03","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":2},{"d":"2003-06-04","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-06-05","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-06-06","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-06-09","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-06-10","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-06-11","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-06-12","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-06-13","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-06-16","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":1},{"d":"2003-06-17","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-06-18","o":6.5,"h":9.75,"l":6.5,"c":9.75,"v":14},{"d":"2003-06-19","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-06-20","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-06-23","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-06-24","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-06-25","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-06-26","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-06-27","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-06-30","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-07-01","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-07-02","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-07-03","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-07-07","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-07-08","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-07-09","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-07-10","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-07-11","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-07-14","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-07-15","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-07-16","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":2},{"d":"2003-07-17","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-07-18","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-07-21","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-07-22","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-07-23","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-07-24","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-07-25","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-07-28","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-07-29","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":15},{"d":"2003-07-30","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-07-31","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-08-01","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-08-04","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-08-05","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-08-06","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-08-07","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-08-08","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-08-11","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-08-12","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-08-13","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-08-14","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-08-15","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-08-18","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-08-19","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-08-20","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-08-21","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":18},{"d":"2003-08-22","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-08-25","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-08-26","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-08-27","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-08-28","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-08-29","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-09-02","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-09-03","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-09-04","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":15},{"d":"2003-09-05","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-09-08","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-09-09","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-09-10","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-09-11","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":1},{"d":"2003-09-12","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2003-09-15","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2003-09-16","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2003-09-17","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2003-09-18","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2003-09-19","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2003-09-22","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":15},{"d":"2003-09-23","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2003-09-24","o":5.2,"h":5.2,"l":5.2,"c":5.2,"v":0},{"d":"2003-09-25","o":5.85,"h":5.85,"l":4.55,"c":5.85,"v":154},{"d":"2003-09-26","o":5.85,"h":5.85,"l":5.85,"c":5.85,"v":57},{"d":"2003-09-29","o":5.85,"h":5.85,"l":5.85,"c":5.85,"v":0},{"d":"2003-09-30","o":5.85,"h":5.85,"l":5.85,"c":5.85,"v":0},{"d":"2003-10-01","o":5.85,"h":5.85,"l":5.85,"c":5.85,"v":0},{"d":"2003-10-02","o":5.85,"h":5.85,"l":5.85,"c":5.85,"v":0},{"d":"2003-10-03","o":5.85,"h":5.85,"l":5.85,"c":5.85,"v":0},{"d":"2003-10-06","o":5.85,"h":5.85,"l":5.85,"c":5.85,"v":0},{"d":"2003-10-07","o":5.85,"h":5.85,"l":5.85,"c":5.85,"v":0},{"d":"2003-10-08","o":5.85,"h":5.85,"l":5.85,"c":5.85,"v":0},{"d":"2003-10-09","o":6.5,"h":13,"l":6.5,"c":13,"v":18},{"d":"2003-10-10","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":3},{"d":"2003-10-13","o":13,"h":16.25,"l":13,"c":16.25,"v":77},{"d":"2003-10-14","o":16.25,"h":16.25,"l":9.75,"c":9.75,"v":80},{"d":"2003-10-15","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-10-16","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":35},{"d":"2003-10-17","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-10-20","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-10-21","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-10-22","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-10-23","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-10-24","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":4},{"d":"2003-10-27","o":9.75,"h":9.75,"l":3.9,"c":3.9,"v":138},{"d":"2003-10-28","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-10-29","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-10-30","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-10-31","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-11-03","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-11-04","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-11-05","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-11-06","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-11-07","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-11-10","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-11-11","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":15},{"d":"2003-11-12","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-11-13","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-11-14","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-11-17","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-11-18","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-11-19","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-11-20","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-11-21","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-11-24","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-11-25","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":13},{"d":"2003-11-26","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-11-28","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-12-01","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-12-02","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-12-03","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-12-04","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":0},{"d":"2003-12-05","o":6.5,"h":12.35,"l":6.5,"c":12.35,"v":226},{"d":"2003-12-08","o":12.35,"h":16.25,"l":12.35,"c":16.25,"v":78},{"d":"2003-12-09","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":2},{"d":"2003-12-10","o":13,"h":39,"l":13,"c":26,"v":291},{"d":"2003-12-11","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2003-12-12","o":19.5,"h":39,"l":19.5,"c":19.5,"v":263},{"d":"2003-12-15","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2003-12-16","o":19.5,"h":22.75,"l":19.5,"c":22.75,"v":2},{"d":"2003-12-17","o":19.5,"h":22.75,"l":19.5,"c":22.75,"v":8},{"d":"2003-12-18","o":19.5,"h":26,"l":19.5,"c":22.75,"v":60},{"d":"2003-12-19","o":22.75,"h":26,"l":22.75,"c":26,"v":38},{"d":"2003-12-22","o":19.5,"h":22.75,"l":19.5,"c":22.75,"v":60},{"d":"2003-12-23","o":22.75,"h":26,"l":19.5,"c":22.75,"v":100},{"d":"2003-12-24","o":26,"h":26,"l":22.75,"c":22.75,"v":62},{"d":"2003-12-26","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":0},{"d":"2003-12-29","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":31},{"d":"2003-12-30","o":19.5,"h":19.5,"l":9.75,"c":13,"v":208},{"d":"2003-12-31","o":13,"h":13,"l":13,"c":13,"v":78},{"d":"2004-01-02","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2004-01-05","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":80},{"d":"2004-01-06","o":19.5,"h":22.75,"l":19.5,"c":22.75,"v":119},{"d":"2004-01-07","o":26,"h":30.55,"l":26,"c":30.55,"v":163},{"d":"2004-01-08","o":19.5,"h":26,"l":19.5,"c":26,"v":131},{"d":"2004-01-09","o":29.25,"h":29.25,"l":29.25,"c":29.25,"v":8},{"d":"2004-01-12","o":32.5,"h":52,"l":32.5,"c":45.5,"v":163},{"d":"2004-01-13","o":39,"h":52,"l":39,"c":52,"v":49},{"d":"2004-01-14","o":52,"h":52,"l":29.25,"c":32.5,"v":128},{"d":"2004-01-15","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2004-01-16","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2004-01-20","o":60,"h":60,"l":60,"c":60,"v":30},{"d":"2004-01-21","o":60,"h":75,"l":31,"c":65,"v":440},{"d":"2004-01-22","o":70,"h":150,"l":70,"c":84,"v":280},{"d":"2004-01-23","o":110,"h":110,"l":65,"c":66,"v":120},{"d":"2004-01-26","o":65,"h":80,"l":65,"c":80,"v":90},{"d":"2004-01-27","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":20},{"d":"2004-01-28","o":67.5,"h":70,"l":67.5,"c":70,"v":370},{"d":"2004-01-29","o":65,"h":75,"l":65,"c":70,"v":80},{"d":"2004-01-30","o":65,"h":70,"l":65,"c":70,"v":60},{"d":"2004-02-02","o":65,"h":80,"l":65,"c":70,"v":70},{"d":"2004-02-03","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2004-02-04","o":65,"h":70,"l":47.5,"c":47.5,"v":360},{"d":"2004-02-05","o":50,"h":50,"l":50,"c":50,"v":50},{"d":"2004-02-06","o":50,"h":50,"l":50,"c":50,"v":0},{"d":"2004-02-09","o":50,"h":50,"l":50,"c":50,"v":0},{"d":"2004-02-10","o":50,"h":50,"l":50,"c":50,"v":0},{"d":"2004-02-11","o":50,"h":50,"l":50,"c":50,"v":0},{"d":"2004-02-12","o":50,"h":50,"l":50,"c":50,"v":0},{"d":"2004-02-13","o":50,"h":50,"l":50,"c":50,"v":0},{"d":"2004-02-17","o":50,"h":50,"l":50,"c":50,"v":0},{"d":"2004-02-18","o":50,"h":50,"l":50,"c":50,"v":0},{"d":"2004-02-19","o":50,"h":50,"l":50,"c":50,"v":0},{"d":"2004-02-20","o":40,"h":40,"l":40,"c":40,"v":30},{"d":"2004-02-23","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2004-02-24","o":45.1,"h":45.1,"l":40,"c":40,"v":250},{"d":"2004-02-25","o":30,"h":37.5,"l":30,"c":37.5,"v":130},{"d":"2004-02-26","o":40,"h":40,"l":32.5,"c":32.5,"v":140},{"d":"2004-02-27","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2004-03-01","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":0},{"d":"2004-03-02","o":50,"h":52.5,"l":44.1,"c":52.5,"v":170},{"d":"2004-03-03","o":50,"h":50,"l":44.1,"c":44.1,"v":170},{"d":"2004-03-04","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":50},{"d":"2004-03-05","o":57.5,"h":57.5,"l":57.5,"c":57.5,"v":50},{"d":"2004-03-08","o":57.5,"h":57.5,"l":57.5,"c":57.5,"v":0},{"d":"2004-03-09","o":67,"h":67,"l":67,"c":67,"v":80},{"d":"2004-03-10","o":60,"h":70,"l":51.5,"c":70,"v":200},{"d":"2004-03-11","o":60,"h":65,"l":60,"c":64,"v":110},{"d":"2004-03-12","o":64,"h":64,"l":64,"c":64,"v":0},{"d":"2004-03-15","o":64,"h":64,"l":64,"c":64,"v":0},{"d":"2004-03-16","o":64,"h":64,"l":64,"c":64,"v":0},{"d":"2004-03-17","o":64,"h":64,"l":64,"c":64,"v":0},{"d":"2004-03-18","o":53,"h":55,"l":53,"c":55,"v":150},{"d":"2004-03-19","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2004-03-22","o":52,"h":52.5,"l":52,"c":52.5,"v":90},{"d":"2004-03-23","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2004-03-24","o":83,"h":83,"l":45,"c":50,"v":590},{"d":"2004-03-25","o":60,"h":60,"l":49,"c":50,"v":2350},{"d":"2004-03-26","o":50,"h":50,"l":50,"c":50,"v":0},{"d":"2004-03-29","o":80,"h":80,"l":70,"c":70,"v":30},{"d":"2004-03-30","o":50,"h":60,"l":50,"c":50,"v":700},{"d":"2004-03-31","o":50,"h":50,"l":45,"c":45,"v":90},{"d":"2004-04-01","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2004-04-02","o":45,"h":50,"l":45,"c":50,"v":130},{"d":"2004-04-05","o":50,"h":50,"l":50,"c":50,"v":0},{"d":"2004-04-06","o":60,"h":60,"l":47.5,"c":47.5,"v":60},{"d":"2004-04-07","o":70,"h":79,"l":63,"c":63,"v":130},{"d":"2004-04-08","o":60,"h":63,"l":60,"c":63,"v":60},{"d":"2004-04-12","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2004-04-13","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2004-04-14","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2004-04-15","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2004-04-16","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2004-04-19","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2004-04-20","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2004-04-21","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2004-04-22","o":50,"h":52.5,"l":45,"c":45,"v":490},{"d":"2004-04-23","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2004-04-26","o":45,"h":60,"l":45,"c":52.5,"v":190},{"d":"2004-04-27","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2004-04-28","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2004-04-29","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2004-04-30","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2004-05-03","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2004-05-04","o":65,"h":67.5,"l":65,"c":65,"v":550},{"d":"2004-05-05","o":66.5,"h":90,"l":66.5,"c":70,"v":3880},{"d":"2004-05-06","o":65,"h":67.5,"l":65,"c":67.5,"v":500},{"d":"2004-05-07","o":65,"h":70.5,"l":65,"c":65,"v":1030},{"d":"2004-05-10","o":67.5,"h":67.5,"l":55,"c":60,"v":1180},{"d":"2004-05-11","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2004-05-12","o":62.5,"h":62.5,"l":60,"c":60,"v":260},{"d":"2004-05-13","o":60,"h":85,"l":60,"c":80,"v":590},{"d":"2004-05-14","o":75,"h":75,"l":75,"c":75,"v":10},{"d":"2004-05-17","o":70,"h":70,"l":70,"c":70,"v":20},{"d":"2004-05-18","o":55.5,"h":70,"l":55.5,"c":70,"v":160},{"d":"2004-05-19","o":56,"h":69.9,"l":56,"c":69.9,"v":130},{"d":"2004-05-20","o":55.5,"h":62,"l":55.5,"c":61.5,"v":620},{"d":"2004-05-21","o":61.5,"h":61.5,"l":61.5,"c":61.5,"v":0},{"d":"2004-05-24","o":61.5,"h":61.5,"l":61.5,"c":61.5,"v":100},{"d":"2004-05-25","o":61.5,"h":61.5,"l":61.5,"c":61.5,"v":0},{"d":"2004-05-26","o":55,"h":65.5,"l":55,"c":65.5,"v":420},{"d":"2004-05-27","o":55.5,"h":57.5,"l":55.5,"c":57.5,"v":20},{"d":"2004-05-28","o":60,"h":64,"l":57.5,"c":61,"v":580},{"d":"2004-06-01","o":60.5,"h":60.5,"l":58,"c":59.5,"v":1970},{"d":"2004-06-02","o":59.5,"h":59.5,"l":59.5,"c":59.5,"v":330},{"d":"2004-06-03","o":58,"h":70,"l":54,"c":54,"v":1400},{"d":"2004-06-04","o":54,"h":56,"l":53,"c":56,"v":900},{"d":"2004-06-07","o":56.5,"h":57,"l":54.5,"c":54.5,"v":810},{"d":"2004-06-08","o":56,"h":56,"l":53,"c":53,"v":450},{"d":"2004-06-09","o":52,"h":53,"l":50,"c":52.5,"v":570},{"d":"2004-06-10","o":52.5,"h":54,"l":52.5,"c":54,"v":260},{"d":"2004-06-14","o":55,"h":55,"l":54,"c":54,"v":230},{"d":"2004-06-15","o":54,"h":54,"l":54,"c":54,"v":50},{"d":"2004-06-16","o":50,"h":55,"l":50,"c":54,"v":110},{"d":"2004-06-17","o":55,"h":55,"l":54,"c":54,"v":70},{"d":"2004-06-18","o":56.5,"h":62.5,"l":56.5,"c":60,"v":150},{"d":"2004-06-21","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2004-06-22","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2004-06-23","o":60,"h":60.1,"l":59.9,"c":60.1,"v":320},{"d":"2004-06-24","o":60,"h":61.5,"l":60,"c":61,"v":1300},{"d":"2004-06-25","o":60,"h":62.2,"l":60,"c":61,"v":900},{"d":"2004-06-28","o":60.2,"h":60.2,"l":60,"c":60.2,"v":250},{"d":"2004-06-29","o":60.5,"h":62.5,"l":60,"c":61.5,"v":1330},{"d":"2004-06-30","o":61.5,"h":70,"l":61,"c":70,"v":550},{"d":"2004-07-01","o":69,"h":69,"l":69,"c":69,"v":210},{"d":"2004-07-02","o":69,"h":69,"l":65,"c":65,"v":100},{"d":"2004-07-06","o":65,"h":70,"l":62.5,"c":62.5,"v":1060},{"d":"2004-07-07","o":65,"h":67,"l":65,"c":65,"v":600},{"d":"2004-07-08","o":67,"h":67,"l":67,"c":67,"v":50},{"d":"2004-07-09","o":61.5,"h":65,"l":61.5,"c":63,"v":1070},{"d":"2004-07-12","o":63,"h":63,"l":63,"c":63,"v":0},{"d":"2004-07-13","o":64.5,"h":65,"l":64.5,"c":65,"v":570},{"d":"2004-07-14","o":64.5,"h":65,"l":60.5,"c":60.5,"v":200},{"d":"2004-07-15","o":54,"h":60,"l":54,"c":60,"v":70},{"d":"2004-07-16","o":66,"h":66,"l":66,"c":66,"v":20},{"d":"2004-07-19","o":66,"h":66,"l":66,"c":66,"v":0},{"d":"2004-07-20","o":66,"h":66,"l":66,"c":66,"v":0},{"d":"2004-07-21","o":66,"h":66,"l":66,"c":66,"v":0},{"d":"2004-07-22","o":65,"h":65.5,"l":64,"c":65,"v":860},{"d":"2004-07-23","o":66,"h":66,"l":64.9,"c":65,"v":180},{"d":"2004-07-26","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"2004-07-27","o":70,"h":80,"l":65,"c":78.1,"v":2350},{"d":"2004-07-28","o":77.5,"h":80,"l":75,"c":79,"v":2300},{"d":"2004-07-29","o":79.5,"h":79.5,"l":69,"c":69,"v":90},{"d":"2004-07-30","o":67.5,"h":75,"l":67.5,"c":75,"v":1200},{"d":"2004-08-02","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2004-08-03","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2004-08-04","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2004-08-05","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2004-08-06","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2004-08-09","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2004-08-10","o":62,"h":65,"l":56,"c":59,"v":750},{"d":"2004-08-11","o":57.5,"h":60,"l":57.5,"c":60,"v":90},{"d":"2004-08-12","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2004-08-13","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2004-08-16","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2004-08-17","o":63,"h":63,"l":63,"c":63,"v":20},{"d":"2004-08-18","o":63,"h":75,"l":63,"c":70,"v":1630},{"d":"2004-08-19","o":70,"h":70,"l":70,"c":70,"v":300},{"d":"2004-08-20","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2004-08-23","o":62,"h":65,"l":62,"c":65,"v":240},{"d":"2004-08-24","o":62,"h":63,"l":60,"c":60,"v":1660},{"d":"2004-08-25","o":57.5,"h":58,"l":50,"c":58,"v":470},{"d":"2004-08-26","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2004-08-27","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2004-08-30","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2004-08-31","o":53,"h":57,"l":50.2,"c":57,"v":940},{"d":"2004-09-01","o":51,"h":51,"l":51,"c":51,"v":10},{"d":"2004-09-02","o":50.5,"h":50.5,"l":47.9,"c":47.9,"v":200},{"d":"2004-09-03","o":45,"h":57,"l":40,"c":52,"v":1240},{"d":"2004-09-07","o":52,"h":57,"l":52,"c":57,"v":230},{"d":"2004-09-08","o":57,"h":60,"l":51.5,"c":55.5,"v":640},{"d":"2004-09-09","o":58.5,"h":59.7,"l":54.5,"c":54.5,"v":140},{"d":"2004-09-10","o":55,"h":57.5,"l":53,"c":53,"v":370},{"d":"2004-09-13","o":53,"h":57,"l":52.5,"c":57,"v":130},{"d":"2004-09-14","o":55,"h":57.5,"l":55,"c":57.5,"v":1020},{"d":"2004-09-15","o":57.5,"h":57.5,"l":57.5,"c":57.5,"v":0},{"d":"2004-09-16","o":58,"h":58.5,"l":58,"c":58.5,"v":140},{"d":"2004-09-17","o":59.5,"h":71.5,"l":56,"c":61,"v":1310},{"d":"2004-09-20","o":59.1,"h":61,"l":59.1,"c":59.1,"v":20},{"d":"2004-09-21","o":65,"h":66,"l":60.5,"c":60.5,"v":90},{"d":"2004-09-22","o":60.5,"h":60.5,"l":60.5,"c":60.5,"v":0},{"d":"2004-09-23","o":60.5,"h":60.5,"l":60.5,"c":60.5,"v":0},{"d":"2004-09-24","o":60.5,"h":60.5,"l":60.5,"c":60.5,"v":0},{"d":"2004-09-27","o":56,"h":56.1,"l":56,"c":56.1,"v":910},{"d":"2004-09-28","o":56.1,"h":56.1,"l":56.1,"c":56.1,"v":0},{"d":"2004-09-29","o":55.5,"h":55.5,"l":55.5,"c":55.5,"v":50},{"d":"2004-09-30","o":56,"h":56,"l":55,"c":55,"v":140},{"d":"2004-10-01","o":55,"h":55,"l":52.5,"c":55,"v":180},{"d":"2004-10-04","o":55,"h":56,"l":55,"c":56,"v":220},{"d":"2004-10-05","o":54,"h":54,"l":37.22,"c":41.5,"v":11430},{"d":"2004-10-06","o":41.4,"h":41.4,"l":39.7,"c":39.9,"v":1100},{"d":"2004-10-07","o":39.1,"h":39.1,"l":19,"c":24.5,"v":93710},{"d":"2004-10-08","o":23.5,"h":26,"l":21.5,"c":22,"v":17250},{"d":"2004-10-11","o":22,"h":22,"l":19.6,"c":20.2,"v":18060},{"d":"2004-10-12","o":22,"h":22,"l":19.6,"c":20.9,"v":17140},{"d":"2004-10-13","o":21,"h":25.5,"l":21,"c":24,"v":18620},{"d":"2004-10-14","o":24.2,"h":24.3,"l":23.3,"c":23.7,"v":6600},{"d":"2004-10-15","o":24.2,"h":24.7,"l":23.3,"c":23.5,"v":7030},{"d":"2004-10-18","o":23.9,"h":24,"l":23,"c":23.9,"v":1320},{"d":"2004-10-19","o":24,"h":25,"l":23.8,"c":24,"v":27370},{"d":"2004-10-20","o":24.4,"h":28.5,"l":24.4,"c":25,"v":11730},{"d":"2004-10-21","o":26.4,"h":28,"l":26,"c":27.2,"v":7710},{"d":"2004-10-22","o":27.6,"h":27.6,"l":26.4,"c":27.1,"v":6400},{"d":"2004-10-25","o":27.8,"h":27.8,"l":26.5,"c":26.5,"v":1590},{"d":"2004-10-26","o":27.4,"h":27.5,"l":26.1,"c":26.3,"v":1980},{"d":"2004-10-27","o":26.5,"h":28.5,"l":25.6,"c":25.7,"v":4760},{"d":"2004-10-28","o":27,"h":27,"l":25.7,"c":25.7,"v":980},{"d":"2004-10-29","o":26,"h":27,"l":25.5,"c":26,"v":3700},{"d":"2004-11-01","o":27,"h":28.9,"l":25,"c":25,"v":5760},{"d":"2004-11-02","o":26,"h":26,"l":24.5,"c":25,"v":5400},{"d":"2004-11-03","o":24,"h":25.3,"l":23.8,"c":24,"v":5850},{"d":"2004-11-04","o":26,"h":26.9,"l":23.9,"c":24.6,"v":14310},{"d":"2004-11-05","o":25.3,"h":25.3,"l":22.2,"c":22.2,"v":8250},{"d":"2004-11-08","o":24.5,"h":25.6,"l":22.3,"c":23.4,"v":2230},{"d":"2004-11-09","o":23.8,"h":25,"l":22.8,"c":23.1,"v":6860},{"d":"2004-11-10","o":25,"h":25,"l":23.1,"c":24,"v":1910},{"d":"2004-11-11","o":22.5,"h":25,"l":22.5,"c":24.3,"v":6770},{"d":"2004-11-12","o":24.5,"h":24.5,"l":23.3,"c":23.8,"v":2690},{"d":"2004-11-15","o":24.79,"h":24.79,"l":23.3,"c":23.7,"v":3160},{"d":"2004-11-16","o":14.1,"h":23.5,"l":14.1,"c":23.4,"v":2760},{"d":"2004-11-17","o":23.1,"h":25.8,"l":23.1,"c":24,"v":2690},{"d":"2004-11-18","o":23.5,"h":24,"l":23.2,"c":23.7,"v":6370},{"d":"2004-11-19","o":23.2,"h":23.5,"l":23.1,"c":23.2,"v":2760},{"d":"2004-11-22","o":23.1,"h":24.5,"l":22.3,"c":22.4,"v":12180},{"d":"2004-11-23","o":22.7,"h":22.7,"l":22.3,"c":22.3,"v":1450},{"d":"2004-11-24","o":22.3,"h":23.2,"l":22.3,"c":23.1,"v":2390},{"d":"2004-11-26","o":24,"h":25,"l":24,"c":24.2,"v":7810},{"d":"2004-11-29","o":24.2,"h":24.5,"l":23.3,"c":23.6,"v":7990},{"d":"2004-11-30","o":25.9,"h":25.9,"l":23.3,"c":23.7,"v":4640},{"d":"2004-12-01","o":23.8,"h":24.2,"l":23.5,"c":23.5,"v":3140},{"d":"2004-12-02","o":24.5,"h":49.4,"l":24.5,"c":36.9,"v":178290},{"d":"2004-12-03","o":40,"h":40.9,"l":34,"c":37.8,"v":48810},{"d":"2004-12-06","o":37.9,"h":39.9,"l":35.3,"c":37,"v":15050},{"d":"2004-12-07","o":38,"h":38,"l":32.1,"c":32.5,"v":20870},{"d":"2004-12-08","o":32.28,"h":36.8,"l":31.1,"c":36.7,"v":19720},{"d":"2004-12-09","o":37,"h":39.5,"l":35.1,"c":39.5,"v":23020},{"d":"2004-12-10","o":40.3,"h":40.3,"l":38,"c":39,"v":13000},{"d":"2004-12-13","o":38.5,"h":43.9,"l":38.5,"c":43.5,"v":53420},{"d":"2004-12-14","o":44.1,"h":46.86,"l":42.1,"c":42.1,"v":43310},{"d":"2004-12-15","o":40.3,"h":44.9,"l":40,"c":43.1,"v":8020},{"d":"2004-12-16","o":42.3,"h":43,"l":40.21,"c":41.6,"v":4020},{"d":"2004-12-17","o":43,"h":47.9,"l":40,"c":42.8,"v":47140},{"d":"2004-12-20","o":45,"h":45,"l":43,"c":44,"v":11010},{"d":"2004-12-21","o":45,"h":46.5,"l":42.8,"c":43.1,"v":15030},{"d":"2004-12-22","o":45.9,"h":47.5,"l":43.2,"c":45.9,"v":15750},{"d":"2004-12-23","o":48.5,"h":48.5,"l":44,"c":45.52,"v":18450},{"d":"2004-12-27","o":45.9,"h":46,"l":44.7,"c":45.9,"v":3740},{"d":"2004-12-28","o":45.6,"h":46.1,"l":44.26,"c":45.2,"v":5430},{"d":"2004-12-29","o":46,"h":46,"l":43.33,"c":45,"v":3430},{"d":"2004-12-30","o":45,"h":45.8,"l":43.35,"c":44.6,"v":6690},{"d":"2004-12-31","o":46.4,"h":46.4,"l":43.2,"c":43.2,"v":5460},{"d":"2005-01-03","o":43.4,"h":43.4,"l":40,"c":40,"v":5210},{"d":"2005-01-04","o":43.5,"h":43.5,"l":36.7,"c":39,"v":15630},{"d":"2005-01-05","o":37.9,"h":39.5,"l":37.8,"c":38,"v":4320},{"d":"2005-01-06","o":38,"h":41.9,"l":38,"c":41.8,"v":6370},{"d":"2005-01-07","o":41.8,"h":44,"l":40,"c":42.5,"v":8310},{"d":"2005-01-10","o":43.9,"h":44.4,"l":39.5,"c":40.2,"v":7290},{"d":"2005-01-11","o":40,"h":41.1,"l":38.5,"c":38.9,"v":4130},{"d":"2005-01-12","o":39.5,"h":42.2,"l":38.7,"c":40.2,"v":4210},{"d":"2005-01-13","o":42,"h":42,"l":40,"c":40,"v":4400},{"d":"2005-01-14","o":41.2,"h":41.2,"l":38.6,"c":40,"v":3680},{"d":"2005-01-18","o":41.3,"h":42.6,"l":38.9,"c":39.7,"v":6140},{"d":"2005-01-19","o":40,"h":42.2,"l":39.2,"c":40,"v":3930},{"d":"2005-01-20","o":39.7,"h":40.5,"l":39.1,"c":40,"v":4740},{"d":"2005-01-21","o":40.5,"h":40.5,"l":38.62,"c":38.7,"v":5610},{"d":"2005-01-24","o":39.6,"h":39.9,"l":35.6,"c":36,"v":10030},{"d":"2005-01-25","o":35,"h":38.1,"l":34,"c":35.4,"v":4750},{"d":"2005-01-26","o":35.4,"h":39.6,"l":35.4,"c":39.6,"v":8210},{"d":"2005-01-27","o":39.9,"h":39.9,"l":38.3,"c":39,"v":2390},{"d":"2005-01-28","o":42.3,"h":42.3,"l":37.7,"c":37.7,"v":25580},{"d":"2005-01-31","o":39.9,"h":39.9,"l":38,"c":38,"v":10070},{"d":"2005-02-01","o":39.9,"h":39.9,"l":37.5,"c":38.5,"v":9970},{"d":"2005-02-02","o":39.6,"h":39.8,"l":38,"c":38.9,"v":10740},{"d":"2005-02-03","o":40,"h":40,"l":38.5,"c":38.6,"v":6640},{"d":"2005-02-04","o":38.5,"h":39.5,"l":38.5,"c":38.8,"v":8550},{"d":"2005-02-07","o":39.8,"h":40.9,"l":39.1,"c":40,"v":19550},{"d":"2005-02-08","o":40.9,"h":41.8,"l":40.16,"c":41.3,"v":10820},{"d":"2005-02-09","o":41.8,"h":42.6,"l":41.5,"c":41.8,"v":8180},{"d":"2005-02-10","o":42.3,"h":42.8,"l":41,"c":41.4,"v":5260},{"d":"2005-02-11","o":42.4,"h":46.3,"l":41,"c":44.4,"v":29900},{"d":"2005-02-14","o":47.1,"h":47.1,"l":43.82,"c":45.2,"v":17320},{"d":"2005-02-15","o":46.4,"h":46.4,"l":43.8,"c":44.4,"v":8630},{"d":"2005-02-16","o":44,"h":44.1,"l":40.5,"c":41.7,"v":13100},{"d":"2005-02-17","o":42.7,"h":43,"l":41.3,"c":42.5,"v":3840},{"d":"2005-02-18","o":42.3,"h":45.5,"l":42.3,"c":44.3,"v":9380},{"d":"2005-02-22","o":45.9,"h":45.9,"l":41,"c":41.8,"v":11050},{"d":"2005-02-23","o":45.9,"h":45.9,"l":41.2,"c":41.4,"v":2660},{"d":"2005-02-24","o":43.5,"h":43.5,"l":40.6,"c":41.3,"v":6700},{"d":"2005-02-25","o":41.1,"h":42.5,"l":40.9,"c":42,"v":2400},{"d":"2005-02-28","o":42.3,"h":42.4,"l":40,"c":40.4,"v":5400},{"d":"2005-03-01","o":40.3,"h":41.5,"l":40.1,"c":40.7,"v":8300},{"d":"2005-03-02","o":41.5,"h":42,"l":40.52,"c":42,"v":9720},{"d":"2005-03-03","o":43,"h":43,"l":41,"c":41.2,"v":13210},{"d":"2005-03-04","o":40.6,"h":43,"l":40.6,"c":41.5,"v":7730},{"d":"2005-03-07","o":40.9,"h":42,"l":40.1,"c":40.3,"v":5620},{"d":"2005-03-08","o":40.3,"h":40.7,"l":39.5,"c":40.1,"v":4650},{"d":"2005-03-09","o":41.4,"h":41.4,"l":39.3,"c":39.5,"v":2890},{"d":"2005-03-10","o":40,"h":40.3,"l":39.5,"c":39.54,"v":4600},{"d":"2005-03-11","o":40.4,"h":41.1,"l":39.3,"c":39.3,"v":3610},{"d":"2005-03-14","o":39.1,"h":39.9,"l":38.5,"c":39.2,"v":2160},{"d":"2005-03-15","o":39.9,"h":39.9,"l":39.2,"c":39.2,"v":1260},{"d":"2005-03-16","o":39.3,"h":39.8,"l":38.6,"c":39.5,"v":1270},{"d":"2005-03-17","o":39.9,"h":40.2,"l":39.1,"c":40.1,"v":6660},{"d":"2005-03-18","o":39.9,"h":41.4,"l":39.9,"c":39.9,"v":6300},{"d":"2005-03-21","o":40.3,"h":41.9,"l":40.2,"c":40.7,"v":7080},{"d":"2005-03-22","o":41,"h":41.5,"l":41,"c":41,"v":2780},{"d":"2005-03-23","o":41.4,"h":41.4,"l":39.3,"c":39.4,"v":11660},{"d":"2005-03-24","o":39.5,"h":40,"l":38.8,"c":39.4,"v":3450},{"d":"2005-03-28","o":39.4,"h":41.4,"l":38,"c":40.3,"v":5710},{"d":"2005-03-29","o":41.4,"h":41.4,"l":39.2,"c":39.9,"v":890},{"d":"2005-03-30","o":38.5,"h":39.7,"l":38.2,"c":39,"v":3170},{"d":"2005-03-31","o":39.5,"h":39.5,"l":37.8,"c":38.5,"v":5340},{"d":"2005-04-01","o":37.9,"h":39.5,"l":37.9,"c":39.5,"v":5850},{"d":"2005-04-04","o":39.5,"h":42.5,"l":39,"c":42.2,"v":26930},{"d":"2005-04-05","o":42.5,"h":43.9,"l":40,"c":40.6,"v":17280},{"d":"2005-04-06","o":42.5,"h":42.5,"l":38.24,"c":39.2,"v":4650},{"d":"2005-04-07","o":38.5,"h":41,"l":37.9,"c":39.3,"v":2690},{"d":"2005-04-08","o":38.5,"h":40.7,"l":38.3,"c":39.5,"v":6810},{"d":"2005-04-11","o":40.1,"h":40.4,"l":38,"c":38.85,"v":1990},{"d":"2005-04-12","o":41.1,"h":41.1,"l":35,"c":36.5,"v":8600},{"d":"2005-04-13","o":37.1,"h":40,"l":35.4,"c":35.7,"v":19140},{"d":"2005-04-14","o":36.5,"h":37.6,"l":35.3,"c":36.8,"v":4570},{"d":"2005-04-15","o":39.5,"h":39.5,"l":35,"c":35.2,"v":4020},{"d":"2005-04-18","o":35.2,"h":36.1,"l":34.7,"c":34.9,"v":5210},{"d":"2005-04-19","o":35.1,"h":35.1,"l":34.1,"c":34.4,"v":990},{"d":"2005-04-20","o":40,"h":40,"l":33,"c":34.1,"v":30350},{"d":"2005-04-21","o":35.3,"h":35.3,"l":31,"c":31.7,"v":73770},{"d":"2005-04-22","o":31.8,"h":32,"l":28.4,"c":30.1,"v":21810},{"d":"2005-04-25","o":31.2,"h":31.2,"l":27.5,"c":28,"v":11670},{"d":"2005-04-26","o":27.6,"h":27.6,"l":23.2,"c":23.7,"v":31390},{"d":"2005-04-27","o":24.9,"h":30.6,"l":24.2,"c":28,"v":32580},{"d":"2005-04-28","o":28,"h":30,"l":26.1,"c":26.78,"v":6930},{"d":"2005-04-29","o":31.7,"h":31.7,"l":25.1,"c":27.5,"v":10400},{"d":"2005-05-02","o":31.4,"h":31.4,"l":27.3,"c":28.1,"v":5580},{"d":"2005-05-03","o":28.1,"h":28.2,"l":26.3,"c":26.6,"v":4100},{"d":"2005-05-04","o":26.6,"h":27.3,"l":26,"c":26,"v":8550},{"d":"2005-05-05","o":26.4,"h":26.5,"l":25.3,"c":25.5,"v":2740},{"d":"2005-05-06","o":27,"h":27.1,"l":24.1,"c":26.2,"v":10640},{"d":"2005-05-09","o":27,"h":27,"l":24.9,"c":26.5,"v":2430},{"d":"2005-05-10","o":25.8,"h":26,"l":24.94,"c":25.16,"v":5220},{"d":"2005-05-11","o":25.3,"h":25.3,"l":24,"c":24.9,"v":6460},{"d":"2005-05-12","o":25.8,"h":26.08,"l":24.2,"c":25.12,"v":3890},{"d":"2005-05-13","o":25.4,"h":26.5,"l":24.9,"c":25.28,"v":3190},{"d":"2005-05-16","o":24.5,"h":26,"l":23.6,"c":24,"v":4970},{"d":"2005-05-17","o":25,"h":26.4,"l":24.5,"c":25.1,"v":5640},{"d":"2005-05-18","o":24.9,"h":25.4,"l":24.9,"c":25,"v":4780},{"d":"2005-05-19","o":26,"h":26.3,"l":25.5,"c":26,"v":6610},{"d":"2005-05-20","o":26.4,"h":26.4,"l":25.4,"c":26,"v":12870},{"d":"2005-05-23","o":26.3,"h":26.5,"l":25,"c":25.5,"v":6070},{"d":"2005-05-24","o":25,"h":25.5,"l":23.7,"c":23.7,"v":15170},{"d":"2005-05-25","o":25.5,"h":25.7,"l":24.36,"c":25.2,"v":7610},{"d":"2005-05-26","o":25,"h":25.2,"l":24,"c":25.2,"v":4350},{"d":"2005-05-27","o":25.4,"h":26.19,"l":25.3,"c":26,"v":3710},{"d":"2005-05-31","o":26.3,"h":27.8,"l":26.3,"c":27.4,"v":16680},{"d":"2005-06-01","o":28.1,"h":28.1,"l":25.8,"c":26.1,"v":9420},{"d":"2005-06-02","o":25.3,"h":26.3,"l":25,"c":25.2,"v":10710},{"d":"2005-06-03","o":25.2,"h":25.2,"l":24.1,"c":24.5,"v":7630},{"d":"2005-06-06","o":25.2,"h":26.3,"l":22.4,"c":22.4,"v":28870},{"d":"2005-06-07","o":23.3,"h":23.3,"l":20.9,"c":21.4,"v":34610},{"d":"2005-06-08","o":22.4,"h":24.5,"l":20.3,"c":24.4,"v":40460},{"d":"2005-06-09","o":24,"h":24.8,"l":23,"c":23.44,"v":6560},{"d":"2005-06-10","o":24,"h":24.5,"l":23.5,"c":24,"v":8290},{"d":"2005-06-13","o":24.4,"h":26,"l":23.5,"c":23.6,"v":19430},{"d":"2005-06-14","o":24.7,"h":24.8,"l":24,"c":24.5,"v":8460},{"d":"2005-06-15","o":25.8,"h":25.8,"l":24.5,"c":24.6,"v":4530},{"d":"2005-06-16","o":24.8,"h":26.3,"l":24.8,"c":26.3,"v":9710},{"d":"2005-06-17","o":26.3,"h":28.5,"l":26.3,"c":28.2,"v":13350},{"d":"2005-06-20","o":28.8,"h":29.1,"l":27.6,"c":28.84,"v":17150},{"d":"2005-06-21","o":30,"h":32,"l":29.5,"c":32,"v":41440},{"d":"2005-06-22","o":32.8,"h":32.8,"l":29.5,"c":30.3,"v":24640},{"d":"2005-06-23","o":30.6,"h":30.6,"l":29.7,"c":29.7,"v":18760},{"d":"2005-06-24","o":30.5,"h":30.5,"l":28.7,"c":30,"v":6160},{"d":"2005-06-27","o":30.9,"h":30.9,"l":29,"c":29.1,"v":6320},{"d":"2005-06-28","o":30,"h":30,"l":29.5,"c":29.5,"v":5360},{"d":"2005-06-29","o":29.7,"h":29.9,"l":27.5,"c":27.9,"v":10480},{"d":"2005-06-30","o":28.4,"h":28.5,"l":27.4,"c":27.9,"v":6400},{"d":"2005-07-01","o":27.1,"h":29.21,"l":27.1,"c":28.7,"v":4550},{"d":"2005-07-05","o":29.9,"h":30,"l":27.4,"c":28.3,"v":8730},{"d":"2005-07-06","o":28,"h":28.2,"l":27.6,"c":27.8,"v":5030},{"d":"2005-07-07","o":28,"h":28.3,"l":27.41,"c":28,"v":5600},{"d":"2005-07-08","o":28,"h":28.2,"l":27.6,"c":27.9,"v":2660},{"d":"2005-07-11","o":28.5,"h":28.5,"l":27.75,"c":27.9,"v":8250},{"d":"2005-07-12","o":28,"h":28.6,"l":27.7,"c":27.8,"v":4480},{"d":"2005-07-13","o":28.5,"h":29.1,"l":28.3,"c":28.7,"v":17550},{"d":"2005-07-14","o":29,"h":29.3,"l":27.6,"c":28,"v":2470},{"d":"2005-07-15","o":28.5,"h":29.2,"l":28,"c":29.2,"v":7490},{"d":"2005-07-18","o":28.7,"h":29.2,"l":28.2,"c":28.6,"v":3770},{"d":"2005-07-19","o":28.1,"h":28.7,"l":28.1,"c":28.7,"v":1610},{"d":"2005-07-20","o":29.1,"h":29.1,"l":28.1,"c":29,"v":10950},{"d":"2005-07-21","o":29.4,"h":29.4,"l":28.6,"c":29,"v":4370},{"d":"2005-07-22","o":28.8,"h":29.09,"l":28.5,"c":28.5,"v":3430},{"d":"2005-07-25","o":29.2,"h":29.3,"l":28.5,"c":29,"v":3800},{"d":"2005-07-26","o":29.3,"h":31.4,"l":28.5,"c":30.4,"v":16000},{"d":"2005-07-27","o":30.99,"h":31,"l":29.6,"c":30.2,"v":6260},{"d":"2005-07-28","o":30.1,"h":30.18,"l":29,"c":29.9,"v":3820},{"d":"2005-07-29","o":29.3,"h":29.5,"l":29,"c":29.2,"v":2980},{"d":"2005-08-01","o":29.1,"h":30,"l":28.2,"c":29.5,"v":8230},{"d":"2005-08-02","o":30.2,"h":30.2,"l":28.5,"c":28.5,"v":7730},{"d":"2005-08-03","o":28.1,"h":29,"l":28.1,"c":28.48,"v":1320},{"d":"2005-08-04","o":28,"h":28.1,"l":27.3,"c":27.56,"v":27530},{"d":"2005-08-05","o":27.4,"h":28.6,"l":27.3,"c":28.5,"v":4000},{"d":"2005-08-08","o":28.5,"h":29.5,"l":27.5,"c":28,"v":2910},{"d":"2005-08-09","o":28.1,"h":29,"l":27.5,"c":28.1,"v":26060},{"d":"2005-08-10","o":29,"h":29,"l":27.5,"c":27.9,"v":5610},{"d":"2005-08-11","o":27.5,"h":28.5,"l":27.4,"c":27.5,"v":7220},{"d":"2005-08-12","o":27.3,"h":28.2,"l":27.3,"c":28,"v":4250},{"d":"2005-08-15","o":28.5,"h":29,"l":27.6,"c":28,"v":4990},{"d":"2005-08-16","o":28,"h":28.5,"l":27.5,"c":27.7,"v":7050},{"d":"2005-08-17","o":27.2,"h":27.8,"l":26.6,"c":27,"v":9170},{"d":"2005-08-18","o":26.5,"h":27,"l":25.8,"c":27,"v":7820},{"d":"2005-08-19","o":27.5,"h":27.5,"l":26,"c":27.3,"v":6020},{"d":"2005-08-22","o":27.5,"h":28.1,"l":27,"c":27.38,"v":14360},{"d":"2005-08-23","o":27.2,"h":27.2,"l":24.7,"c":24.9,"v":19330},{"d":"2005-08-24","o":25,"h":26,"l":25,"c":26,"v":5640},{"d":"2005-08-25","o":26.1,"h":26.4,"l":25.4,"c":26,"v":10540},{"d":"2005-08-26","o":26.3,"h":26.3,"l":25.7,"c":26.2,"v":2760},{"d":"2005-08-29","o":25.6,"h":26,"l":25.2,"c":25.8,"v":1680},{"d":"2005-08-30","o":26,"h":26,"l":25.3,"c":25.66,"v":3750},{"d":"2005-08-31","o":26.3,"h":26.3,"l":25.5,"c":26,"v":3160},{"d":"2005-09-01","o":26.5,"h":27,"l":26.5,"c":26.7,"v":9310},{"d":"2005-09-02","o":26.6,"h":26.6,"l":26.2,"c":26.4,"v":2040},{"d":"2005-09-06","o":29.5,"h":29.5,"l":25.6,"c":26,"v":7170},{"d":"2005-09-07","o":26,"h":29.8,"l":26,"c":28.8,"v":8090},{"d":"2005-09-08","o":30.3,"h":30.3,"l":28.71,"c":29.5,"v":7920},{"d":"2005-09-09","o":30,"h":30.9,"l":29.5,"c":30.2,"v":9160},{"d":"2005-09-12","o":31.4,"h":31.4,"l":28.5,"c":30,"v":4000},{"d":"2005-09-13","o":30.1,"h":30.1,"l":29.6,"c":30,"v":1090},{"d":"2005-09-14","o":30,"h":30.5,"l":29.6,"c":29.8,"v":2080},{"d":"2005-09-15","o":30.6,"h":31.1,"l":29.4,"c":29.7,"v":7090},{"d":"2005-09-16","o":30.79,"h":31,"l":29.4,"c":30.3,"v":5430},{"d":"2005-09-19","o":30.5,"h":30.7,"l":28.1,"c":29.8,"v":7310},{"d":"2005-09-20","o":29.7,"h":30.1,"l":28.8,"c":30.1,"v":5860},{"d":"2005-09-21","o":30,"h":30.1,"l":29.3,"c":29.3,"v":3540},{"d":"2005-09-22","o":29,"h":29.9,"l":28.9,"c":29.45,"v":2040},{"d":"2005-09-23","o":29.2,"h":29.5,"l":29,"c":29.5,"v":1670},{"d":"2005-09-26","o":29.5,"h":30,"l":29,"c":29.2,"v":970},{"d":"2005-09-27","o":29.5,"h":29.8,"l":29.28,"c":29.67,"v":1410},{"d":"2005-09-28","o":30,"h":30,"l":29.28,"c":29.5,"v":930},{"d":"2005-09-29","o":29.5,"h":29.8,"l":29.2,"c":29.5,"v":4320},{"d":"2005-09-30","o":29.7,"h":30.2,"l":29.7,"c":29.9,"v":2370},{"d":"2005-10-03","o":30,"h":30.3,"l":29.22,"c":30,"v":6810},{"d":"2005-10-04","o":30.5,"h":31.5,"l":30,"c":30.6,"v":9590},{"d":"2005-10-05","o":30.1,"h":30.4,"l":29.6,"c":30.4,"v":9190},{"d":"2005-10-06","o":30.4,"h":30.9,"l":29.5,"c":30,"v":3890},{"d":"2005-10-07","o":29.9,"h":30.5,"l":29.8,"c":30.5,"v":1150},{"d":"2005-10-10","o":30.7,"h":30.7,"l":30,"c":30,"v":1710},{"d":"2005-10-11","o":29,"h":30.5,"l":29,"c":29.9,"v":7200},{"d":"2005-10-12","o":30,"h":30.4,"l":29.7,"c":30,"v":3120},{"d":"2005-10-13","o":30,"h":30.1,"l":29.39,"c":30.1,"v":2330},{"d":"2005-10-14","o":29.7,"h":30,"l":29.5,"c":30,"v":3960},{"d":"2005-10-17","o":30.5,"h":31,"l":29.2,"c":30.5,"v":7780},{"d":"2005-10-18","o":31,"h":31,"l":30,"c":30.2,"v":3240},{"d":"2005-10-19","o":30.5,"h":31,"l":30,"c":30.4,"v":2320},{"d":"2005-10-20","o":31.8,"h":31.8,"l":30,"c":30,"v":3180},{"d":"2005-10-21","o":30.3,"h":30.3,"l":30.1,"c":30.1,"v":1610},{"d":"2005-10-24","o":30.3,"h":30.74,"l":30.1,"c":30.46,"v":4020},{"d":"2005-10-25","o":30.5,"h":31,"l":30.1,"c":30.1,"v":2800},{"d":"2005-10-26","o":31.5,"h":31.5,"l":30.2,"c":30.9,"v":2580},{"d":"2005-10-27","o":31.5,"h":31.9,"l":30.2,"c":31.9,"v":4350},{"d":"2005-10-28","o":32,"h":32.6,"l":30.6,"c":31.9,"v":5400},{"d":"2005-10-31","o":32.1,"h":35.7,"l":31.5,"c":34.3,"v":10860},{"d":"2005-11-01","o":35,"h":35.9,"l":33.7,"c":34.5,"v":10110},{"d":"2005-11-02","o":35,"h":35.6,"l":34.4,"c":35.6,"v":8030},{"d":"2005-11-03","o":35.8,"h":36,"l":34.1,"c":35.2,"v":14010},{"d":"2005-11-04","o":35.9,"h":35.9,"l":34.4,"c":34.6,"v":9260},{"d":"2005-11-07","o":35.5,"h":35.5,"l":34.7,"c":35,"v":5410},{"d":"2005-11-08","o":34.99,"h":35.8,"l":34.9,"c":35.3,"v":5860},{"d":"2005-11-09","o":35.7,"h":37.8,"l":35.2,"c":37.5,"v":18160},{"d":"2005-11-10","o":37.5,"h":39.5,"l":37,"c":39.2,"v":27680},{"d":"2005-11-11","o":39.4,"h":39.5,"l":38.1,"c":39,"v":9150},{"d":"2005-11-14","o":38.5,"h":41.1,"l":38.5,"c":40.5,"v":25030},{"d":"2005-11-15","o":41.7,"h":41.7,"l":39.9,"c":40.5,"v":34170},{"d":"2005-11-16","o":41,"h":41,"l":39.4,"c":39.4,"v":7260},{"d":"2005-11-17","o":39.4,"h":39.6,"l":37.6,"c":39,"v":7570},{"d":"2005-11-18","o":38.8,"h":40,"l":37.7,"c":38.9,"v":5750},{"d":"2005-11-21","o":39.3,"h":39.3,"l":37.5,"c":38.3,"v":7200},{"d":"2005-11-22","o":38,"h":38.5,"l":37,"c":37,"v":7380},{"d":"2005-11-23","o":37.1,"h":38.43,"l":37,"c":38.4,"v":3300},{"d":"2005-11-25","o":38.9,"h":39,"l":37.8,"c":38,"v":2200},{"d":"2005-11-28","o":36.4,"h":39,"l":36.4,"c":36.9,"v":5530},{"d":"2005-11-29","o":36.88,"h":38,"l":36.5,"c":37,"v":3600},{"d":"2005-11-30","o":38,"h":38.8,"l":37,"c":37.8,"v":4820},{"d":"2005-12-01","o":38,"h":38.5,"l":37.4,"c":38.5,"v":8210},{"d":"2005-12-02","o":38.9,"h":39,"l":37.8,"c":38.2,"v":2820},{"d":"2005-12-05","o":38.9,"h":38.9,"l":36.85,"c":38,"v":7070},{"d":"2005-12-06","o":38.03,"h":38.71,"l":38.03,"c":38.6,"v":3540},{"d":"2005-12-07","o":38.6,"h":38.6,"l":37.5,"c":38.4,"v":4070},{"d":"2005-12-08","o":38.5,"h":38.9,"l":37.3,"c":38.4,"v":1820},{"d":"2005-12-09","o":38.7,"h":38.7,"l":37.1,"c":38.5,"v":2670},{"d":"2005-12-12","o":38.5,"h":38.5,"l":37.2,"c":37.5,"v":3050},{"d":"2005-12-13","o":38,"h":38,"l":33.6,"c":35.2,"v":8100},{"d":"2005-12-14","o":35.1,"h":35.5,"l":33,"c":35.1,"v":6400},{"d":"2005-12-15","o":35,"h":36.5,"l":34.6,"c":36.3,"v":2220},{"d":"2005-12-16","o":36.5,"h":36.5,"l":35.6,"c":36,"v":2860},{"d":"2005-12-19","o":36.3,"h":36.7,"l":36,"c":36.32,"v":1920},{"d":"2005-12-20","o":36.3,"h":36.3,"l":34.5,"c":35,"v":6540},{"d":"2005-12-21","o":35,"h":35,"l":33.1,"c":33.1,"v":7570},{"d":"2005-12-22","o":33.4,"h":34.9,"l":30.7,"c":31.2,"v":5560},{"d":"2005-12-23","o":31.3,"h":33,"l":30.9,"c":31.6,"v":6640},{"d":"2005-12-27","o":32.5,"h":33.9,"l":32.5,"c":33.5,"v":920},{"d":"2005-12-28","o":32.7,"h":34,"l":32,"c":34,"v":1670},{"d":"2005-12-29","o":33,"h":53.5,"l":33,"c":52.5,"v":112180},{"d":"2005-12-30","o":50,"h":50,"l":39,"c":42.5,"v":63050},{"d":"2006-01-03","o":44.4,"h":44.5,"l":39.1,"c":40.4,"v":13160},{"d":"2006-01-04","o":40.5,"h":42.4,"l":39.5,"c":41.9,"v":10680},{"d":"2006-01-05","o":40,"h":43.9,"l":39.8,"c":40.9,"v":11130},{"d":"2006-01-06","o":41.1,"h":41.8,"l":39.9,"c":41.5,"v":1840},{"d":"2006-01-09","o":41.6,"h":44.1,"l":40,"c":43.9,"v":11160},{"d":"2006-01-10","o":44,"h":44,"l":41.7,"c":42.31,"v":5960},{"d":"2006-01-11","o":42.2,"h":47.4,"l":41,"c":46.3,"v":24560},{"d":"2006-01-12","o":46.5,"h":47.4,"l":44.9,"c":46.7,"v":7310},{"d":"2006-01-13","o":47,"h":47.4,"l":43.22,"c":45.2,"v":10310},{"d":"2006-01-17","o":47.3,"h":47.5,"l":45,"c":47,"v":7550},{"d":"2006-01-18","o":45,"h":48.5,"l":45,"c":47.9,"v":9900},{"d":"2006-01-19","o":48.2,"h":48.2,"l":46,"c":47.9,"v":1800},{"d":"2006-01-20","o":47.6,"h":48.5,"l":45,"c":47.4,"v":8760},{"d":"2006-01-23","o":47.5,"h":47.5,"l":44.7,"c":45.3,"v":2360},{"d":"2006-01-24","o":45.1,"h":49,"l":44.1,"c":48.5,"v":10640},{"d":"2006-01-25","o":49,"h":52,"l":47.7,"c":50.5,"v":24720},{"d":"2006-01-26","o":50.7,"h":51.5,"l":50,"c":51,"v":15560},{"d":"2006-01-27","o":50.7,"h":50.8,"l":48,"c":50,"v":7620},{"d":"2006-01-30","o":50.5,"h":50.5,"l":47.5,"c":49,"v":6970},{"d":"2006-01-31","o":49.4,"h":51.51,"l":49.2,"c":51,"v":8190},{"d":"2006-02-01","o":51,"h":52,"l":50.2,"c":51.1,"v":12060},{"d":"2006-02-02","o":52,"h":52,"l":48.6,"c":50,"v":4240},{"d":"2006-02-03","o":50,"h":50.3,"l":46.7,"c":49.5,"v":5600},{"d":"2006-02-06","o":49,"h":49,"l":47.1,"c":48.5,"v":4090},{"d":"2006-02-07","o":46.4,"h":50.2,"l":46.1,"c":50.2,"v":14050},{"d":"2006-02-08","o":51.9,"h":52.5,"l":49.6,"c":52,"v":16650},{"d":"2006-02-09","o":52,"h":54.6,"l":51.5,"c":51.5,"v":14750},{"d":"2006-02-10","o":53,"h":53,"l":50.1,"c":50.3,"v":3810},{"d":"2006-02-13","o":50,"h":50.8,"l":47,"c":48.8,"v":5200},{"d":"2006-02-14","o":48.4,"h":49.8,"l":46.9,"c":49.8,"v":10060},{"d":"2006-02-15","o":49.4,"h":49.8,"l":48.3,"c":49.79,"v":5650},{"d":"2006-02-16","o":49.7,"h":52.5,"l":48.1,"c":51.3,"v":5650},{"d":"2006-02-17","o":52.5,"h":52.5,"l":51,"c":51.7,"v":3520},{"d":"2006-02-21","o":52.5,"h":53.9,"l":50.78,"c":51.4,"v":10150},{"d":"2006-02-22","o":53.5,"h":53.5,"l":50,"c":50.2,"v":5350},{"d":"2006-02-23","o":50,"h":51,"l":48.8,"c":50.2,"v":3800},{"d":"2006-02-24","o":50.5,"h":50.5,"l":48.2,"c":48.54,"v":4180},{"d":"2006-02-27","o":50.3,"h":50.5,"l":48.5,"c":48.6,"v":11410},{"d":"2006-02-28","o":49.5,"h":49.9,"l":48.1,"c":49,"v":6930},{"d":"2006-03-01","o":49.49,"h":50.2,"l":48.2,"c":50,"v":10390},{"d":"2006-03-02","o":50,"h":50.4,"l":49.1,"c":49.1,"v":2840},{"d":"2006-03-03","o":49.5,"h":49.5,"l":48,"c":49.1,"v":3760},{"d":"2006-03-06","o":48.7,"h":49.4,"l":48,"c":48.6,"v":6150},{"d":"2006-03-07","o":48.2,"h":48.2,"l":45.6,"c":46.2,"v":10140},{"d":"2006-03-08","o":47.1,"h":47.1,"l":43,"c":44.5,"v":13760},{"d":"2006-03-09","o":46.4,"h":48.2,"l":45.1,"c":46.5,"v":9610},{"d":"2006-03-10","o":46.2,"h":46.9,"l":45,"c":46.1,"v":6320},{"d":"2006-03-13","o":45.9,"h":47.16,"l":44.5,"c":44.6,"v":9320},{"d":"2006-03-14","o":47.5,"h":49.4,"l":46.5,"c":47.9,"v":14680},{"d":"2006-03-15","o":49.4,"h":49.4,"l":48.2,"c":49.3,"v":3270},{"d":"2006-03-16","o":49.5,"h":49.8,"l":48,"c":49.6,"v":12740},{"d":"2006-03-17","o":49.5,"h":50.1,"l":49.1,"c":49.9,"v":17160},{"d":"2006-03-20","o":50,"h":50.11,"l":48.16,"c":49.8,"v":9150},{"d":"2006-03-21","o":50.1,"h":50.1,"l":49,"c":49,"v":3210},{"d":"2006-03-22","o":49,"h":50,"l":49,"c":50,"v":5170},{"d":"2006-03-23","o":50,"h":52,"l":49.2,"c":51.9,"v":24820},{"d":"2006-03-24","o":52,"h":58.1,"l":51.9,"c":54,"v":55130},{"d":"2006-03-27","o":56,"h":56.7,"l":53.3,"c":56.2,"v":11610},{"d":"2006-03-28","o":56.7,"h":56.7,"l":54.4,"c":54.4,"v":6350},{"d":"2006-03-29","o":54.1,"h":54.92,"l":51.5,"c":51.5,"v":34340},{"d":"2006-03-30","o":52.1,"h":52.8,"l":50.3,"c":50.3,"v":51100},{"d":"2006-03-31","o":50.4,"h":52.5,"l":50.4,"c":51.2,"v":14250},{"d":"2006-04-03","o":50.7,"h":54,"l":50.6,"c":53.7,"v":16310},{"d":"2006-04-04","o":54.7,"h":57.1,"l":54.6,"c":56.32,"v":17610},{"d":"2006-04-05","o":57,"h":57,"l":53.9,"c":55.2,"v":6840},{"d":"2006-04-06","o":55,"h":57.3,"l":54,"c":57,"v":11950},{"d":"2006-04-07","o":56,"h":59.2,"l":56,"c":58.2,"v":20170},{"d":"2006-04-10","o":59.1,"h":60.2,"l":57.5,"c":60.1,"v":23020},{"d":"2006-04-11","o":60.1,"h":60.1,"l":54,"c":55.2,"v":9320},{"d":"2006-04-12","o":56.9,"h":58.5,"l":55.6,"c":56.2,"v":9870},{"d":"2006-04-13","o":55.8,"h":55.9,"l":54.9,"c":55.8,"v":6270},{"d":"2006-04-17","o":56,"h":58.5,"l":55.8,"c":57.1,"v":14380},{"d":"2006-04-18","o":59.2,"h":60.2,"l":58.1,"c":59.7,"v":17480},{"d":"2006-04-19","o":60,"h":60,"l":57.7,"c":59.7,"v":4370},{"d":"2006-04-20","o":59.5,"h":67.8,"l":59.4,"c":65,"v":45660},{"d":"2006-04-21","o":66.1,"h":66.1,"l":63,"c":64.6,"v":14580},{"d":"2006-04-24","o":65.3,"h":65.3,"l":62,"c":63.9,"v":6900},{"d":"2006-04-25","o":64.4,"h":65.5,"l":62,"c":62,"v":5740},{"d":"2006-04-26","o":62.5,"h":65.3,"l":62.3,"c":64.5,"v":10160},{"d":"2006-04-27","o":64.1,"h":64.7,"l":62.2,"c":64.6,"v":4340},{"d":"2006-04-28","o":64.7,"h":64.9,"l":62.9,"c":63.6,"v":7590},{"d":"2006-05-01","o":62.2,"h":64.3,"l":62,"c":63.1,"v":4290},{"d":"2006-05-02","o":65.3,"h":68.8,"l":62,"c":67.9,"v":40060},{"d":"2006-05-03","o":68.2,"h":68.8,"l":66.4,"c":68,"v":25740},{"d":"2006-05-04","o":68.7,"h":72.1,"l":67.8,"c":72.1,"v":32880},{"d":"2006-05-05","o":72.4,"h":75,"l":68.2,"c":72.6,"v":41080},{"d":"2006-05-08","o":73.3,"h":77.2,"l":72.7,"c":76,"v":28800},{"d":"2006-05-09","o":75.7,"h":77.6,"l":73.6,"c":75.5,"v":22410},{"d":"2006-05-10","o":76,"h":77.6,"l":75.1,"c":76.5,"v":15080},{"d":"2006-05-11","o":77,"h":77,"l":75,"c":75.9,"v":14740},{"d":"2006-05-12","o":75,"h":76.5,"l":74.1,"c":74.3,"v":9560},{"d":"2006-05-15","o":74.2,"h":74.3,"l":61.2,"c":63.1,"v":68140},{"d":"2006-05-16","o":62.5,"h":63.1,"l":56.9,"c":62,"v":28140},{"d":"2006-05-17","o":61.4,"h":63.6,"l":58.6,"c":62.2,"v":15870},{"d":"2006-05-18","o":59.7,"h":64,"l":59.7,"c":61,"v":11340},{"d":"2006-05-19","o":61.2,"h":61.2,"l":56,"c":56.3,"v":18400},{"d":"2006-05-22","o":56.1,"h":56.1,"l":48.1,"c":51.9,"v":85350},{"d":"2006-05-23","o":52.3,"h":55.9,"l":52.3,"c":54.8,"v":10430},{"d":"2006-05-24","o":54.4,"h":58.7,"l":52.2,"c":53.4,"v":15910},{"d":"2006-05-25","o":53.5,"h":55.9,"l":51.7,"c":52.4,"v":6590},{"d":"2006-05-26","o":52.9,"h":56.1,"l":51.8,"c":55.1,"v":23740},{"d":"2006-05-30","o":54.7,"h":56.5,"l":51.2,"c":51.2,"v":7990},{"d":"2006-05-31","o":51.9,"h":51.9,"l":48.9,"c":49.1,"v":20090},{"d":"2006-06-01","o":49,"h":53.3,"l":49,"c":51.9,"v":14410},{"d":"2006-06-02","o":53.8,"h":54.5,"l":50.9,"c":51.8,"v":6960},{"d":"2006-06-05","o":51.3,"h":53.3,"l":50.7,"c":51.2,"v":6710},{"d":"2006-06-06","o":53.5,"h":53.5,"l":49.7,"c":51.1,"v":10260},{"d":"2006-06-07","o":51.7,"h":52.6,"l":50.2,"c":51.2,"v":9720},{"d":"2006-06-08","o":51.7,"h":53,"l":47.5,"c":50,"v":17420},{"d":"2006-06-09","o":49.8,"h":49.8,"l":47.7,"c":48.7,"v":9270},{"d":"2006-06-12","o":48.4,"h":48.9,"l":42.5,"c":44,"v":18880},{"d":"2006-06-13","o":43.6,"h":44.2,"l":40.1,"c":41,"v":22370},{"d":"2006-06-14","o":40.7,"h":44,"l":40.3,"c":44,"v":17150},{"d":"2006-06-15","o":44.2,"h":47.9,"l":44.2,"c":46.6,"v":15930},{"d":"2006-06-16","o":46.8,"h":48.1,"l":45.9,"c":47.8,"v":6940},{"d":"2006-06-19","o":47.7,"h":48.1,"l":45.1,"c":45.2,"v":2790},{"d":"2006-06-20","o":45,"h":49.5,"l":45,"c":48.7,"v":7440},{"d":"2006-06-21","o":50,"h":50.5,"l":48.8,"c":49.6,"v":12260},{"d":"2006-06-22","o":50.1,"h":50.3,"l":48.63,"c":49.5,"v":2620},{"d":"2006-06-23","o":48.6,"h":48.7,"l":47.8,"c":47.84,"v":2280},{"d":"2006-06-26","o":49.5,"h":51.8,"l":48.7,"c":51.2,"v":3370},{"d":"2006-06-27","o":51.6,"h":51.7,"l":48.2,"c":48.7,"v":2550},{"d":"2006-06-28","o":50.9,"h":50.9,"l":45.7,"c":48.5,"v":10340},{"d":"2006-06-29","o":48.4,"h":51.4,"l":48.4,"c":50.6,"v":7930},{"d":"2006-06-30","o":50.4,"h":51.4,"l":50,"c":50.8,"v":4950},{"d":"2006-07-03","o":51.4,"h":53,"l":51,"c":53,"v":2380},{"d":"2006-07-05","o":52.9,"h":54,"l":50.4,"c":53.2,"v":7030},{"d":"2006-07-06","o":53,"h":53.2,"l":50.3,"c":51.4,"v":2710},{"d":"2006-07-07","o":53,"h":53,"l":45,"c":50.4,"v":8680},{"d":"2006-07-10","o":50.5,"h":51,"l":48.9,"c":50,"v":1530},{"d":"2006-07-11","o":51,"h":51,"l":49.8,"c":50.3,"v":2410},{"d":"2006-07-12","o":50.1,"h":50.2,"l":49,"c":49.2,"v":1470},{"d":"2006-07-13","o":49.4,"h":49.6,"l":47,"c":47.5,"v":7090},{"d":"2006-07-14","o":45.6,"h":48.4,"l":45.1,"c":46.9,"v":5480},{"d":"2006-07-17","o":47.3,"h":47.4,"l":44.1,"c":44.6,"v":6430},{"d":"2006-07-18","o":44.7,"h":47.7,"l":44,"c":46,"v":6490},{"d":"2006-07-19","o":47.9,"h":49,"l":47.2,"c":49,"v":6360},{"d":"2006-07-20","o":50.7,"h":50.7,"l":47.8,"c":49.9,"v":8600},{"d":"2006-07-21","o":49.9,"h":50.6,"l":47.1,"c":48.1,"v":2820},{"d":"2006-07-24","o":48.3,"h":48.9,"l":45.5,"c":45.5,"v":4160},{"d":"2006-07-25","o":44.84,"h":46.5,"l":44,"c":45.8,"v":6060},{"d":"2006-07-26","o":50.7,"h":50.7,"l":46.8,"c":47.7,"v":9010},{"d":"2006-07-27","o":49.1,"h":49.3,"l":47,"c":48.9,"v":5260},{"d":"2006-07-28","o":49.5,"h":50.5,"l":46.3,"c":49.7,"v":4710},{"d":"2006-07-31","o":49.3,"h":53.9,"l":47.5,"c":53.8,"v":16090},{"d":"2006-08-01","o":52.3,"h":52.45,"l":47,"c":47.8,"v":16740},{"d":"2006-08-02","o":48.9,"h":50,"l":48.8,"c":49.2,"v":1780},{"d":"2006-08-03","o":50.5,"h":51.9,"l":47,"c":51.1,"v":6560},{"d":"2006-08-04","o":52.1,"h":52.1,"l":50,"c":50.1,"v":2710},{"d":"2006-08-07","o":49.6,"h":52,"l":49.6,"c":50.1,"v":1510},{"d":"2006-08-08","o":51.6,"h":52,"l":50.1,"c":51.6,"v":2490},{"d":"2006-08-09","o":51.8,"h":51.8,"l":48.3,"c":49.3,"v":6700},{"d":"2006-08-10","o":47.5,"h":49.7,"l":47.5,"c":49,"v":3970},{"d":"2006-08-11","o":50.2,"h":50.2,"l":47.1,"c":48.2,"v":1750},{"d":"2006-08-14","o":49.8,"h":49.8,"l":45.7,"c":46.1,"v":5250},{"d":"2006-08-15","o":46.6,"h":46.6,"l":45.1,"c":46.1,"v":5000},{"d":"2006-08-16","o":46.8,"h":52.5,"l":46.7,"c":48.2,"v":2540},{"d":"2006-08-17","o":48.6,"h":49.9,"l":47.1,"c":47.7,"v":2340},{"d":"2006-08-18","o":47.7,"h":50.17,"l":47.1,"c":48.7,"v":4170},{"d":"2006-08-21","o":49.1,"h":50,"l":48.7,"c":50,"v":4670},{"d":"2006-08-22","o":50,"h":50,"l":48.5,"c":49.5,"v":2120},{"d":"2006-08-23","o":49,"h":49.43,"l":48,"c":48.2,"v":4560},{"d":"2006-08-24","o":48.5,"h":48.5,"l":47.1,"c":47.1,"v":2100},{"d":"2006-08-25","o":47.2,"h":49,"l":47.2,"c":48.01,"v":3760},{"d":"2006-08-28","o":48.07,"h":48.3,"l":47,"c":48,"v":2790},{"d":"2006-08-29","o":48,"h":48.7,"l":46.5,"c":47.7,"v":3630},{"d":"2006-08-30","o":47.7,"h":51.3,"l":46.5,"c":49,"v":17370},{"d":"2006-08-31","o":52,"h":52,"l":48.5,"c":49.7,"v":7460},{"d":"2006-09-01","o":49.4,"h":52.4,"l":49.4,"c":52,"v":13380},{"d":"2006-09-05","o":52.5,"h":52.5,"l":50.3,"c":52,"v":4870},{"d":"2006-09-06","o":52.5,"h":53.7,"l":52,"c":52.9,"v":11770},{"d":"2006-09-07","o":52.2,"h":53.5,"l":50.5,"c":50.5,"v":6040},{"d":"2006-09-08","o":50.63,"h":51,"l":49.1,"c":50.3,"v":3950},{"d":"2006-09-11","o":50.5,"h":50.5,"l":47.4,"c":47.7,"v":4640},{"d":"2006-09-12","o":47.6,"h":48.7,"l":47.6,"c":48.1,"v":7450},{"d":"2006-09-13","o":48.5,"h":48.5,"l":47.1,"c":47.4,"v":8940},{"d":"2006-09-14","o":47.88,"h":47.9,"l":46.5,"c":46.8,"v":3640},{"d":"2006-09-15","o":47.2,"h":47.4,"l":46.1,"c":47.2,"v":4040},{"d":"2006-09-18","o":47.2,"h":48.5,"l":46,"c":46.5,"v":3010},{"d":"2006-09-19","o":46.3,"h":49.4,"l":46,"c":46.7,"v":4130},{"d":"2006-09-20","o":46.7,"h":46.7,"l":45.8,"c":46.1,"v":3610},{"d":"2006-09-21","o":46.1,"h":47,"l":44.8,"c":45.5,"v":8480},{"d":"2006-09-22","o":45.5,"h":45.7,"l":44.4,"c":45,"v":2570},{"d":"2006-09-25","o":46.6,"h":46.6,"l":45.2,"c":45.8,"v":3630},{"d":"2006-09-26","o":45.5,"h":45.5,"l":44.2,"c":44.49,"v":3800},{"d":"2006-09-27","o":44.4,"h":49.3,"l":44.2,"c":49,"v":17190},{"d":"2006-09-28","o":48.7,"h":51.3,"l":48.5,"c":50.6,"v":20470},{"d":"2006-09-29","o":49.8,"h":51.2,"l":49.1,"c":49.9,"v":4790},{"d":"2006-10-02","o":50.2,"h":50.2,"l":47.3,"c":47.5,"v":1700},{"d":"2006-10-03","o":47,"h":47.8,"l":46.5,"c":46.96,"v":3400},{"d":"2006-10-04","o":46.5,"h":48.2,"l":44.4,"c":46.7,"v":8180},{"d":"2006-10-05","o":46,"h":48.4,"l":44.8,"c":47.4,"v":6970},{"d":"2006-10-06","o":47.8,"h":47.8,"l":45.81,"c":45.9,"v":1840},{"d":"2006-10-09","o":45.3,"h":45.9,"l":45,"c":45.5,"v":2110},{"d":"2006-10-10","o":45.3,"h":45.3,"l":44.5,"c":44.88,"v":3390},{"d":"2006-10-11","o":48.3,"h":48.3,"l":45.57,"c":46,"v":3030},{"d":"2006-10-12","o":47.5,"h":48.5,"l":46.6,"c":48.5,"v":5060},{"d":"2006-10-13","o":47.6,"h":48.4,"l":47.4,"c":48,"v":2680},{"d":"2006-10-16","o":48.5,"h":48.5,"l":46.1,"c":46.67,"v":2170},{"d":"2006-10-17","o":46.8,"h":46.8,"l":44.7,"c":45.9,"v":8890},{"d":"2006-10-18","o":46.9,"h":47.3,"l":45.2,"c":45.76,"v":3780},{"d":"2006-10-19","o":45.7,"h":48.4,"l":45.4,"c":48.4,"v":9500},{"d":"2006-10-20","o":47.6,"h":48.5,"l":45.5,"c":47.4,"v":5640},{"d":"2006-10-23","o":47.8,"h":47.95,"l":46.2,"c":47.76,"v":3680},{"d":"2006-10-24","o":46,"h":47.4,"l":46,"c":46.98,"v":2020},{"d":"2006-10-25","o":46.5,"h":46.5,"l":45.7,"c":46.11,"v":2240},{"d":"2006-10-26","o":46,"h":48.5,"l":45.6,"c":48.2,"v":4280},{"d":"2006-10-27","o":48.2,"h":48.4,"l":47.5,"c":47.9,"v":690},{"d":"2006-10-30","o":47.7,"h":51.4,"l":46.8,"c":50.09,"v":25920},{"d":"2006-10-31","o":52.7,"h":54.8,"l":51.1,"c":52.4,"v":54450},{"d":"2006-11-01","o":53,"h":54.6,"l":51.9,"c":52.6,"v":13440},{"d":"2006-11-02","o":52.6,"h":52.8,"l":50,"c":52.1,"v":9520},{"d":"2006-11-03","o":52,"h":52.3,"l":49,"c":51.6,"v":12980},{"d":"2006-11-06","o":52,"h":53.5,"l":51,"c":53,"v":12270},{"d":"2006-11-07","o":52.4,"h":52.5,"l":51.2,"c":52,"v":7290},{"d":"2006-11-08","o":51.8,"h":52.4,"l":49.7,"c":51.5,"v":10250},{"d":"2006-11-09","o":51.5,"h":51.5,"l":49.7,"c":50,"v":3200},{"d":"2006-11-10","o":49.8,"h":49.8,"l":48,"c":48.65,"v":3710},{"d":"2006-11-13","o":48.2,"h":48.2,"l":46.1,"c":47.3,"v":9350},{"d":"2006-11-14","o":47.4,"h":49.6,"l":47,"c":48.17,"v":4380},{"d":"2006-11-15","o":49.3,"h":52,"l":48.7,"c":49.48,"v":6490},{"d":"2006-11-16","o":50,"h":50,"l":48.1,"c":48.2,"v":4520},{"d":"2006-11-17","o":48.2,"h":48.2,"l":47.5,"c":47.6,"v":6730},{"d":"2006-11-20","o":47.5,"h":47.9,"l":46.5,"c":46.5,"v":5650},{"d":"2006-11-21","o":46,"h":47.7,"l":46,"c":46.7,"v":7450},{"d":"2006-11-22","o":47.12,"h":47.6,"l":47,"c":47,"v":1090},{"d":"2006-11-24","o":47,"h":47.2,"l":46.2,"c":46.7,"v":2220},{"d":"2006-11-27","o":46.2,"h":46.8,"l":45.9,"c":45.9,"v":7890},{"d":"2006-11-28","o":45.9,"h":46.5,"l":45.5,"c":45.7,"v":6340},{"d":"2006-11-29","o":45.4,"h":48.6,"l":45.4,"c":45.6,"v":24410},{"d":"2006-11-30","o":46,"h":48.2,"l":45.8,"c":47.87,"v":3100},{"d":"2006-12-01","o":47.94,"h":48,"l":46.7,"c":47,"v":4600},{"d":"2006-12-04","o":47.1,"h":47.5,"l":45.5,"c":46.4,"v":5350},{"d":"2006-12-05","o":46.3,"h":47.7,"l":46.3,"c":47.1,"v":1820},{"d":"2006-12-06","o":47.2,"h":47.4,"l":46.4,"c":46.7,"v":1560},{"d":"2006-12-07","o":46.7,"h":46.7,"l":44.8,"c":44.88,"v":9530},{"d":"2006-12-08","o":47,"h":47.1,"l":45.41,"c":46,"v":4230},{"d":"2006-12-11","o":46.2,"h":46.3,"l":45,"c":45.46,"v":6250},{"d":"2006-12-12","o":45.3,"h":45.5,"l":44.5,"c":45.16,"v":7440},{"d":"2006-12-13","o":45.7,"h":47.6,"l":45.2,"c":46.7,"v":8340},{"d":"2006-12-14","o":47.6,"h":47.6,"l":46.3,"c":46.4,"v":6280},{"d":"2006-12-15","o":46,"h":46.1,"l":45,"c":45,"v":9890},{"d":"2006-12-18","o":45.5,"h":45.5,"l":44,"c":44.46,"v":3900},{"d":"2006-12-19","o":44,"h":44.3,"l":44,"c":44.2,"v":3440},{"d":"2006-12-20","o":44.22,"h":44.4,"l":43,"c":43.7,"v":6590},{"d":"2006-12-21","o":43.8,"h":43.9,"l":40.6,"c":41.3,"v":14150},{"d":"2006-12-22","o":44.7,"h":44.7,"l":41.1,"c":42,"v":14260},{"d":"2006-12-26","o":42,"h":42,"l":41.1,"c":41.5,"v":4500},{"d":"2006-12-27","o":41.5,"h":44.9,"l":41.5,"c":44,"v":10120},{"d":"2006-12-28","o":43.9,"h":45.4,"l":43,"c":44.7,"v":9450},{"d":"2006-12-29","o":44.7,"h":44.9,"l":42.5,"c":43.8,"v":6330},{"d":"2007-01-03","o":43.8,"h":44.9,"l":43,"c":44,"v":4570},{"d":"2007-01-04","o":44,"h":44.2,"l":43,"c":44.2,"v":4280},{"d":"2007-01-05","o":44.2,"h":44.2,"l":43.2,"c":44,"v":7790},{"d":"2007-01-08","o":44.3,"h":44.3,"l":42.8,"c":43.2,"v":9860},{"d":"2007-01-09","o":43.2,"h":43.2,"l":40.2,"c":41,"v":16270},{"d":"2007-01-10","o":41,"h":41,"l":39.4,"c":39.98,"v":11300},{"d":"2007-01-11","o":40,"h":40.9,"l":39.2,"c":40.36,"v":7780},{"d":"2007-01-12","o":40.2,"h":41.3,"l":39.6,"c":40.27,"v":13180},{"d":"2007-01-16","o":40.1,"h":44.6,"l":40,"c":40.9,"v":21650},{"d":"2007-01-17","o":41.4,"h":44.1,"l":41.1,"c":42.1,"v":9360},{"d":"2007-01-18","o":42.45,"h":42.8,"l":40.4,"c":40.66,"v":6110},{"d":"2007-01-19","o":41.1,"h":41.5,"l":40.2,"c":40.48,"v":2690},{"d":"2007-01-22","o":40.4,"h":41.5,"l":39.5,"c":39.66,"v":4200},{"d":"2007-01-23","o":40,"h":40,"l":38.5,"c":38.76,"v":14310},{"d":"2007-01-24","o":38.2,"h":39,"l":37.9,"c":38.1,"v":7070},{"d":"2007-01-25","o":38,"h":39.66,"l":36.9,"c":39.1,"v":6560},{"d":"2007-01-26","o":40.2,"h":40.3,"l":38.4,"c":40.2,"v":5650},{"d":"2007-01-29","o":39.8,"h":41.4,"l":39.8,"c":41.26,"v":3870},{"d":"2007-01-30","o":41,"h":42,"l":39.9,"c":41.06,"v":4560},{"d":"2007-01-31","o":40.8,"h":41.9,"l":38.8,"c":41.16,"v":4310},{"d":"2007-02-01","o":41.9,"h":41.9,"l":40.1,"c":40.56,"v":3950},{"d":"2007-02-02","o":40.3,"h":40.7,"l":40.1,"c":40.69,"v":2330},{"d":"2007-02-05","o":40.4,"h":40.5,"l":38.1,"c":38.6,"v":4440},{"d":"2007-02-06","o":38.6,"h":40.2,"l":38.6,"c":39.78,"v":3160},{"d":"2007-02-07","o":40,"h":40.1,"l":39.6,"c":39.86,"v":3130},{"d":"2007-02-08","o":39.9,"h":41,"l":39.5,"c":40.68,"v":6290},{"d":"2007-02-09","o":40.9,"h":41,"l":39.8,"c":40.6,"v":2180},{"d":"2007-02-12","o":40.45,"h":40.9,"l":40.1,"c":40.68,"v":4030},{"d":"2007-02-13","o":39.6,"h":40.8,"l":39.6,"c":39.98,"v":3850},{"d":"2007-02-14","o":39.7,"h":41.8,"l":39.6,"c":41.49,"v":5830},{"d":"2007-02-15","o":41.2,"h":41.4,"l":39,"c":40.7,"v":8610},{"d":"2007-02-16","o":40.3,"h":40.5,"l":40,"c":40.28,"v":1080},{"d":"2007-02-20","o":39.8,"h":40.6,"l":39.4,"c":39.9,"v":3020},{"d":"2007-02-21","o":39.8,"h":40.6,"l":39.2,"c":40.08,"v":5230},{"d":"2007-02-22","o":39.9,"h":40.3,"l":38.8,"c":39.3,"v":7480},{"d":"2007-02-23","o":40.3,"h":40.3,"l":38.2,"c":39.1,"v":2940},{"d":"2007-02-26","o":38.2,"h":40.3,"l":38.2,"c":38.6,"v":4950},{"d":"2007-02-27","o":38.57,"h":38.57,"l":37,"c":37.8,"v":5850},{"d":"2007-02-28","o":38.9,"h":39.5,"l":37.2,"c":37.9,"v":5200},{"d":"2007-03-01","o":37.1,"h":39.2,"l":37,"c":38.78,"v":5260},{"d":"2007-03-02","o":39.4,"h":39.4,"l":37.3,"c":38.1,"v":4920},{"d":"2007-03-05","o":37.5,"h":38.7,"l":36,"c":36,"v":10030},{"d":"2007-03-06","o":36.6,"h":37.79,"l":36.2,"c":37,"v":3860},{"d":"2007-03-07","o":37.2,"h":37.5,"l":36.8,"c":37,"v":2660},{"d":"2007-03-08","o":38.4,"h":38.4,"l":36.9,"c":36.9,"v":3610},{"d":"2007-03-09","o":37.4,"h":38.4,"l":37.4,"c":37.8,"v":1980},{"d":"2007-03-12","o":37.5,"h":38,"l":36.7,"c":36.7,"v":3550},{"d":"2007-03-13","o":36.7,"h":37.5,"l":36,"c":36.3,"v":3200},{"d":"2007-03-14","o":36.3,"h":37.2,"l":35.5,"c":37.2,"v":2930},{"d":"2007-03-15","o":36.8,"h":38.9,"l":35.6,"c":36.9,"v":5680},{"d":"2007-03-16","o":36.5,"h":41.6,"l":36.5,"c":38.7,"v":30230},{"d":"2007-03-19","o":38.8,"h":40.2,"l":38,"c":38.29,"v":12380},{"d":"2007-03-20","o":37.6,"h":41.1,"l":37.6,"c":40.3,"v":26130},{"d":"2007-03-21","o":40.5,"h":42.1,"l":37.5,"c":38.2,"v":179210},{"d":"2007-03-22","o":41,"h":44.81,"l":39.5,"c":44,"v":41890},{"d":"2007-03-23","o":44.3,"h":46.2,"l":44.26,"c":46,"v":22790},{"d":"2007-03-26","o":46.5,"h":48.2,"l":45.58,"c":46.3,"v":26480},{"d":"2007-03-27","o":47.4,"h":47.4,"l":45.2,"c":45.3,"v":10470},{"d":"2007-03-28","o":45.4,"h":46.3,"l":41.8,"c":43,"v":18920},{"d":"2007-03-29","o":43,"h":45,"l":40.5,"c":43.4,"v":32110},{"d":"2007-03-30","o":43.8,"h":45.5,"l":43.7,"c":44.71,"v":8890},{"d":"2007-04-02","o":45.6,"h":46.7,"l":44.7,"c":44.8,"v":10390},{"d":"2007-04-03","o":47.8,"h":48.2,"l":45.6,"c":47,"v":13020},{"d":"2007-04-04","o":47.9,"h":47.9,"l":45.5,"c":46,"v":9250},{"d":"2007-04-05","o":45.7,"h":46.7,"l":45.3,"c":45.94,"v":9860},{"d":"2007-04-09","o":46.5,"h":48.1,"l":45.4,"c":48,"v":7330},{"d":"2007-04-10","o":48.3,"h":49.7,"l":47.6,"c":49,"v":14410},{"d":"2007-04-11","o":48.8,"h":50.01,"l":48.3,"c":49.5,"v":15680},{"d":"2007-04-12","o":50,"h":55,"l":49.9,"c":52.5,"v":28740},{"d":"2007-04-13","o":52.9,"h":53.5,"l":52.3,"c":53.09,"v":10820},{"d":"2007-04-16","o":54.7,"h":57.1,"l":53.5,"c":54.5,"v":25580},{"d":"2007-04-17","o":54.6,"h":55.2,"l":52,"c":52.7,"v":18540},{"d":"2007-04-18","o":52.8,"h":55.4,"l":52.1,"c":54.8,"v":13900},{"d":"2007-04-19","o":54.6,"h":54.7,"l":52.5,"c":52.5,"v":10910},{"d":"2007-04-20","o":53.5,"h":60,"l":51,"c":60,"v":470030},{"d":"2007-04-23","o":59,"h":59.5,"l":56,"c":57.8,"v":26480},{"d":"2007-04-24","o":57.1,"h":63.49,"l":56.6,"c":61.5,"v":54080},{"d":"2007-04-25","o":61.4,"h":66.5,"l":61.2,"c":63.4,"v":46630},{"d":"2007-04-26","o":63.1,"h":65,"l":60,"c":61.1,"v":30140},{"d":"2007-04-27","o":61.1,"h":64.1,"l":60.2,"c":63.7,"v":23160},{"d":"2007-04-30","o":63.4,"h":65.5,"l":62,"c":64.4,"v":29890},{"d":"2007-05-01","o":63.5,"h":65.5,"l":63.3,"c":64,"v":12720},{"d":"2007-05-02","o":64,"h":65.5,"l":63.3,"c":63.9,"v":15170},{"d":"2007-05-03","o":65,"h":65.5,"l":63.2,"c":65.4,"v":12430},{"d":"2007-05-04","o":66.1,"h":69.5,"l":65,"c":68.9,"v":33460},{"d":"2007-05-07","o":70,"h":71.5,"l":67.8,"c":71.5,"v":42980},{"d":"2007-05-08","o":71.1,"h":71.8,"l":69,"c":69.5,"v":17710},{"d":"2007-05-09","o":69,"h":69.3,"l":67.3,"c":68,"v":15340},{"d":"2007-05-10","o":67.5,"h":68.3,"l":61.1,"c":61.1,"v":31780},{"d":"2007-05-11","o":61.61,"h":68.5,"l":59.3,"c":68,"v":26400},{"d":"2007-05-14","o":68.1,"h":69,"l":62.5,"c":63.9,"v":21170},{"d":"2007-05-15","o":64,"h":64,"l":60.8,"c":61.3,"v":12620},{"d":"2007-05-16","o":61.9,"h":65.6,"l":61.9,"c":64.2,"v":19920},{"d":"2007-05-17","o":64.5,"h":66,"l":62.8,"c":65.9,"v":19700},{"d":"2007-05-18","o":65.9,"h":70,"l":63.6,"c":70,"v":35820},{"d":"2007-05-21","o":70.3,"h":72,"l":68.2,"c":70.8,"v":24470},{"d":"2007-05-22","o":70.5,"h":72.5,"l":69.3,"c":70.2,"v":15040},{"d":"2007-05-23","o":70,"h":70,"l":66.7,"c":66.8,"v":25980},{"d":"2007-05-24","o":66.9,"h":67.3,"l":64.5,"c":64.6,"v":15370},{"d":"2007-05-25","o":64.5,"h":66.8,"l":63,"c":64.8,"v":14550},{"d":"2007-05-29","o":64.8,"h":66.5,"l":63,"c":66.5,"v":10710},{"d":"2007-05-30","o":65.8,"h":72.9,"l":64.55,"c":71.9,"v":56810},{"d":"2007-05-31","o":72.4,"h":76.24,"l":72.4,"c":76,"v":69440},{"d":"2007-06-01","o":76.7,"h":76.9,"l":70.3,"c":74.7,"v":54920},{"d":"2007-06-04","o":76,"h":76,"l":70.1,"c":72.5,"v":36880},{"d":"2007-06-05","o":72.1,"h":74.8,"l":70.4,"c":73.5,"v":18890},{"d":"2007-06-06","o":73.5,"h":73.5,"l":70.5,"c":73.2,"v":22480},{"d":"2007-06-07","o":73,"h":73,"l":69.3,"c":70,"v":32620},{"d":"2007-06-08","o":70,"h":70,"l":63.6,"c":67,"v":57940},{"d":"2007-06-11","o":67.1,"h":68.9,"l":67.1,"c":68.3,"v":11460},{"d":"2007-06-12","o":68,"h":69.4,"l":66.4,"c":67.2,"v":19840},{"d":"2007-06-13","o":68.2,"h":68.3,"l":66,"c":67.7,"v":11890},{"d":"2007-06-14","o":67.8,"h":68,"l":65.3,"c":67.7,"v":13140},{"d":"2007-06-15","o":67.6,"h":67.6,"l":64.8,"c":66.6,"v":20930},{"d":"2007-06-18","o":65.4,"h":67.5,"l":65,"c":66.2,"v":14260},{"d":"2007-06-19","o":66.5,"h":66.5,"l":64.1,"c":64.5,"v":17110},{"d":"2007-06-20","o":64.5,"h":65.9,"l":60.6,"c":61.25,"v":31210},{"d":"2007-06-21","o":61.9,"h":62.7,"l":60.6,"c":61.4,"v":28160},{"d":"2007-06-22","o":61.1,"h":62.3,"l":56.5,"c":56.7,"v":311110},{"d":"2007-06-25","o":57.7,"h":60.5,"l":55.3,"c":56,"v":44470},{"d":"2007-06-26","o":56.5,"h":56.7,"l":51.7,"c":52.9,"v":60120},{"d":"2007-06-27","o":52.6,"h":53.9,"l":51.7,"c":52.2,"v":54170},{"d":"2007-06-28","o":52.4,"h":53.2,"l":50.6,"c":50.9,"v":46090},{"d":"2007-06-29","o":51.9,"h":51.9,"l":50.1,"c":50.3,"v":27520},{"d":"2007-07-02","o":51.7,"h":52.8,"l":49.2,"c":49.5,"v":67710},{"d":"2007-07-03","o":50,"h":50.5,"l":49.2,"c":50,"v":14440},{"d":"2007-07-05","o":48.8,"h":50.8,"l":48.5,"c":49.2,"v":37810},{"d":"2007-07-06","o":50,"h":51.9,"l":46.8,"c":51.2,"v":46370},{"d":"2007-07-09","o":53,"h":53.9,"l":49.5,"c":50.3,"v":40940},{"d":"2007-07-10","o":50,"h":50.2,"l":47.2,"c":47.7,"v":31610},{"d":"2007-07-11","o":47.5,"h":49.7,"l":47.3,"c":49.4,"v":25320},{"d":"2007-07-12","o":50.4,"h":52,"l":49,"c":51.5,"v":42900},{"d":"2007-07-13","o":51.9,"h":51.9,"l":48.2,"c":48.4,"v":28040},{"d":"2007-07-16","o":49,"h":49,"l":47,"c":47.4,"v":19300},{"d":"2007-07-17","o":47.1,"h":49.5,"l":47.1,"c":49,"v":21050},{"d":"2007-07-18","o":48.4,"h":48.8,"l":45.2,"c":47.1,"v":20940},{"d":"2007-07-19","o":47.3,"h":48.4,"l":46.6,"c":47.4,"v":25290},{"d":"2007-07-20","o":47.4,"h":48,"l":45.5,"c":45.8,"v":25050},{"d":"2007-07-23","o":46.5,"h":49.5,"l":45,"c":45,"v":38160},{"d":"2007-07-24","o":44.6,"h":45.2,"l":42.4,"c":42.9,"v":35390},{"d":"2007-07-25","o":43.3,"h":43.8,"l":40.3,"c":41,"v":49800},{"d":"2007-07-26","o":40.5,"h":41.3,"l":38.84,"c":39.7,"v":28820},{"d":"2007-07-27","o":40.7,"h":41.7,"l":39.4,"c":39.7,"v":15290},{"d":"2007-07-30","o":42,"h":42.5,"l":40,"c":41.8,"v":28200},{"d":"2007-07-31","o":42.3,"h":46.8,"l":41.3,"c":45.1,"v":43970},{"d":"2007-08-01","o":45,"h":46.9,"l":42.3,"c":46.6,"v":41620},{"d":"2007-08-02","o":47,"h":54.3,"l":46.6,"c":54.2,"v":43380},{"d":"2007-08-03","o":54.7,"h":55.8,"l":50,"c":53.6,"v":57800},{"d":"2007-08-06","o":54.4,"h":80,"l":51.1,"c":51.9,"v":50560},{"d":"2007-08-07","o":53.7,"h":53.7,"l":51,"c":51.5,"v":38440},{"d":"2007-08-08","o":51.6,"h":54.3,"l":50.7,"c":51,"v":63190},{"d":"2007-08-09","o":51,"h":52.9,"l":50.8,"c":51.9,"v":46260},{"d":"2007-08-10","o":50,"h":52.7,"l":48.1,"c":51,"v":23730},{"d":"2007-08-13","o":51.6,"h":53,"l":48.3,"c":52.4,"v":19470},{"d":"2007-08-14","o":53,"h":53,"l":49.5,"c":50.2,"v":11660},{"d":"2007-08-15","o":50,"h":51.2,"l":49.4,"c":49.7,"v":11240},{"d":"2007-08-16","o":48.2,"h":50.3,"l":45.8,"c":49.5,"v":23300},{"d":"2007-08-17","o":51.6,"h":51.6,"l":48.1,"c":50.1,"v":17070},{"d":"2007-08-20","o":51,"h":51.3,"l":48.6,"c":49.9,"v":7800},{"d":"2007-08-21","o":49.3,"h":50,"l":48,"c":48.8,"v":6440},{"d":"2007-08-22","o":49.5,"h":50,"l":47.2,"c":50,"v":17050},{"d":"2007-08-23","o":51.5,"h":51.7,"l":48.2,"c":49.4,"v":17160},{"d":"2007-08-24","o":50.5,"h":50.5,"l":48.2,"c":50.1,"v":9660},{"d":"2007-08-27","o":50.5,"h":50.5,"l":48.7,"c":49,"v":8030},{"d":"2007-08-28","o":48.5,"h":49.3,"l":47,"c":48.1,"v":14400},{"d":"2007-08-29","o":48.4,"h":49.4,"l":47,"c":48.7,"v":6480},{"d":"2007-08-30","o":48.5,"h":50,"l":48.1,"c":48.9,"v":7610},{"d":"2007-08-31","o":50.1,"h":50.3,"l":48.5,"c":48.8,"v":9040},{"d":"2007-09-04","o":48.8,"h":50.4,"l":48.8,"c":50,"v":12670},{"d":"2007-09-05","o":50.4,"h":50.6,"l":49,"c":50,"v":16360},{"d":"2007-09-06","o":50.1,"h":50.2,"l":49.2,"c":49.8,"v":6290},{"d":"2007-09-07","o":49,"h":49.8,"l":48.3,"c":49.1,"v":20320},{"d":"2007-09-10","o":49.4,"h":49.4,"l":48.5,"c":49.4,"v":14670},{"d":"2007-09-11","o":49,"h":49,"l":48.4,"c":48.9,"v":6480},{"d":"2007-09-12","o":48.8,"h":49,"l":48.38,"c":48.7,"v":15700},{"d":"2007-09-13","o":49.1,"h":49.1,"l":48.5,"c":48.5,"v":9990},{"d":"2007-09-14","o":48.5,"h":48.7,"l":47.9,"c":48.7,"v":9880},{"d":"2007-09-17","o":48.4,"h":48.9,"l":46.2,"c":48.7,"v":14160},{"d":"2007-09-18","o":49,"h":49,"l":47.2,"c":48.9,"v":12570},{"d":"2007-09-19","o":49,"h":49.6,"l":47.6,"c":49.5,"v":15300},{"d":"2007-09-20","o":49.1,"h":50.7,"l":48.8,"c":49.7,"v":16430},{"d":"2007-09-21","o":50.4,"h":50.4,"l":49.2,"c":49.9,"v":44280},{"d":"2007-09-24","o":50.5,"h":51.2,"l":49,"c":49.4,"v":14670},{"d":"2007-09-25","o":49.3,"h":49.3,"l":48.2,"c":48.6,"v":9970},{"d":"2007-09-26","o":48.5,"h":49.7,"l":48.3,"c":49.5,"v":16310},{"d":"2007-09-27","o":50,"h":50.1,"l":49.8,"c":50,"v":41420},{"d":"2007-09-28","o":50,"h":50.5,"l":48.5,"c":50.5,"v":35670},{"d":"2007-10-01","o":50.5,"h":50.5,"l":48.7,"c":50,"v":25990},{"d":"2007-10-02","o":50,"h":50,"l":48.5,"c":49.6,"v":18360},{"d":"2007-10-03","o":49.3,"h":49.5,"l":48.5,"c":48.8,"v":10620},{"d":"2007-10-04","o":49,"h":49.6,"l":48.6,"c":49,"v":8620},{"d":"2007-10-05","o":50,"h":50,"l":48.6,"c":49.5,"v":16630},{"d":"2007-10-08","o":49.7,"h":49.7,"l":48.8,"c":49.1,"v":7950},{"d":"2007-10-09","o":49.1,"h":49.6,"l":48.8,"c":49.4,"v":12310},{"d":"2007-10-10","o":49.6,"h":49.7,"l":48.8,"c":49.4,"v":9470},{"d":"2007-10-11","o":49.5,"h":51.4,"l":49.2,"c":50,"v":25450},{"d":"2007-10-12","o":49.5,"h":49.8,"l":49.3,"c":49.8,"v":17380},{"d":"2007-10-15","o":50.2,"h":50.5,"l":49.6,"c":50.1,"v":15200},{"d":"2007-10-16","o":50.1,"h":50.1,"l":48.7,"c":50,"v":24320},{"d":"2007-10-17","o":50,"h":50.2,"l":45.5,"c":49.7,"v":49010},{"d":"2007-10-18","o":49.5,"h":50.3,"l":46,"c":50,"v":40680},{"d":"2007-10-19","o":50,"h":50,"l":45.9,"c":49.9,"v":71990},{"d":"2007-10-22","o":49.2,"h":49.3,"l":47,"c":48.9,"v":15220},{"d":"2007-10-23","o":49.1,"h":49.2,"l":47.5,"c":48.5,"v":10540},{"d":"2007-10-24","o":48.2,"h":48.2,"l":46.5,"c":47.8,"v":18100},{"d":"2007-10-25","o":47.9,"h":47.9,"l":46.5,"c":46.8,"v":6170},{"d":"2007-10-26","o":47.6,"h":47.7,"l":46.5,"c":47.5,"v":16200},{"d":"2007-10-29","o":47.5,"h":47.6,"l":44.8,"c":45.2,"v":21970},{"d":"2007-10-30","o":44.8,"h":44.9,"l":39.7,"c":40.5,"v":31910},{"d":"2007-10-31","o":40.7,"h":42.2,"l":40.1,"c":41.3,"v":25000},{"d":"2007-11-01","o":40.6,"h":42.2,"l":38.4,"c":38.7,"v":27370},{"d":"2007-11-02","o":39.2,"h":40.3,"l":37.7,"c":39.2,"v":28150},{"d":"2007-11-05","o":39.1,"h":39.1,"l":36.6,"c":36.8,"v":23750},{"d":"2007-11-06","o":36.9,"h":38.9,"l":36.6,"c":38.6,"v":20550},{"d":"2007-11-07","o":38,"h":40.5,"l":38,"c":39.5,"v":15940},{"d":"2007-11-08","o":40,"h":41.9,"l":39.6,"c":41.9,"v":17150},{"d":"2007-11-09","o":40.9,"h":41.7,"l":39.2,"c":39.8,"v":14080},{"d":"2007-11-12","o":39.8,"h":46,"l":39.8,"c":43.9,"v":25850},{"d":"2007-11-13","o":44.4,"h":45.1,"l":40.2,"c":45,"v":19390},{"d":"2007-11-14","o":45.2,"h":45.2,"l":42,"c":43.7,"v":10690},{"d":"2007-11-15","o":43.6,"h":45.6,"l":42.4,"c":44.7,"v":12340},{"d":"2007-11-16","o":44.8,"h":46.3,"l":44.3,"c":46.1,"v":16220},{"d":"2007-11-19","o":45.5,"h":45.5,"l":42.5,"c":44.5,"v":14980},{"d":"2007-11-20","o":44.3,"h":45.7,"l":41.7,"c":44.3,"v":17800},{"d":"2007-11-21","o":44.2,"h":44.9,"l":40.8,"c":42.2,"v":17010},{"d":"2007-11-23","o":42.6,"h":43.6,"l":41.9,"c":43.4,"v":3710},{"d":"2007-11-26","o":43.3,"h":43.7,"l":40,"c":40.5,"v":14600},{"d":"2007-11-27","o":40.3,"h":41.1,"l":38.2,"c":40,"v":14710},{"d":"2007-11-28","o":40.4,"h":44,"l":40.3,"c":43.8,"v":14120},{"d":"2007-11-29","o":43.8,"h":43.9,"l":41.9,"c":42.6,"v":7970},{"d":"2007-11-30","o":43.3,"h":44.4,"l":40.5,"c":40.8,"v":16430},{"d":"2007-12-03","o":43,"h":43,"l":39,"c":39.2,"v":11700},{"d":"2007-12-04","o":40,"h":40.1,"l":38.2,"c":38.5,"v":10770},{"d":"2007-12-05","o":38.6,"h":40,"l":38.2,"c":39,"v":8830},{"d":"2007-12-06","o":38.6,"h":40.5,"l":38.6,"c":40.2,"v":9910},{"d":"2007-12-07","o":40.6,"h":41.3,"l":40.4,"c":40.8,"v":7620},{"d":"2007-12-10","o":41.2,"h":41.5,"l":40.7,"c":41.2,"v":5140},{"d":"2007-12-11","o":41.5,"h":41.5,"l":38,"c":38.6,"v":11890},{"d":"2007-12-12","o":39.7,"h":41,"l":38.5,"c":38.9,"v":10760},{"d":"2007-12-13","o":38.3,"h":38.7,"l":38,"c":38.2,"v":6860},{"d":"2007-12-14","o":38,"h":38.8,"l":38,"c":38.3,"v":34050},{"d":"2007-12-17","o":38,"h":38,"l":33.8,"c":34,"v":31420},{"d":"2007-12-18","o":34.6,"h":36.8,"l":31.1,"c":33.8,"v":31710},{"d":"2007-12-19","o":33.5,"h":33.6,"l":31.7,"c":33.6,"v":45550},{"d":"2007-12-20","o":40,"h":40.1,"l":35.2,"c":39.7,"v":29820},{"d":"2007-12-21","o":40.9,"h":45.2,"l":38.9,"c":44.6,"v":45900},{"d":"2007-12-24","o":44.5,"h":44.5,"l":42.6,"c":43.8,"v":6010},{"d":"2007-12-26","o":43,"h":51.5,"l":42,"c":42.8,"v":19500},{"d":"2007-12-27","o":42.6,"h":42.7,"l":38.6,"c":39.5,"v":23180},{"d":"2007-12-28","o":38.5,"h":39.8,"l":35.3,"c":35.4,"v":43000},{"d":"2007-12-31","o":35.5,"h":38.2,"l":35,"c":37.8,"v":35500},{"d":"2008-01-02","o":38,"h":39.2,"l":35,"c":35.5,"v":17380},{"d":"2008-01-03","o":36.2,"h":37.9,"l":35,"c":35.2,"v":14150},{"d":"2008-01-04","o":35,"h":37.6,"l":33.8,"c":34,"v":15980},{"d":"2008-01-07","o":34.5,"h":35.6,"l":33.8,"c":34.3,"v":11200},{"d":"2008-01-08","o":34.4,"h":36,"l":34,"c":34.2,"v":11350},{"d":"2008-01-09","o":34.5,"h":34.9,"l":33,"c":33.8,"v":16260},{"d":"2008-01-10","o":33.5,"h":33.8,"l":32.3,"c":32.9,"v":30260},{"d":"2008-01-11","o":32.9,"h":33.9,"l":31.7,"c":31.7,"v":18000},{"d":"2008-01-14","o":32.7,"h":33.7,"l":31.5,"c":31.8,"v":18460},{"d":"2008-01-15","o":31.5,"h":33.4,"l":30.2,"c":30.6,"v":23460},{"d":"2008-01-16","o":30.6,"h":34,"l":30.6,"c":33.2,"v":20970},{"d":"2008-01-17","o":33.3,"h":33.55,"l":29.8,"c":30.7,"v":39110},{"d":"2008-01-18","o":29.2,"h":32,"l":28.5,"c":28.7,"v":24270},{"d":"2008-01-22","o":29,"h":30,"l":27.2,"c":27.2,"v":31670},{"d":"2008-01-23","o":27.1,"h":27.2,"l":23.1,"c":25.4,"v":43890},{"d":"2008-01-24","o":25.5,"h":28.4,"l":25.5,"c":27.7,"v":17100},{"d":"2008-01-25","o":28.2,"h":28.8,"l":26,"c":26.1,"v":15510},{"d":"2008-01-28","o":26.3,"h":28.9,"l":26,"c":28,"v":23910},{"d":"2008-01-29","o":28.9,"h":31.5,"l":27.6,"c":31.1,"v":16140},{"d":"2008-01-30","o":31.5,"h":33.5,"l":30.3,"c":32.1,"v":16540},{"d":"2008-01-31","o":32,"h":33.5,"l":31.3,"c":31.4,"v":17480},{"d":"2008-02-01","o":31.8,"h":32.3,"l":30.2,"c":30.7,"v":10840},{"d":"2008-02-04","o":30.7,"h":30.7,"l":28.33,"c":29.1,"v":10530},{"d":"2008-02-05","o":28.5,"h":28.9,"l":27.1,"c":27.9,"v":11180},{"d":"2008-02-06","o":28.7,"h":28.7,"l":26.3,"c":26.9,"v":14310},{"d":"2008-02-07","o":26.7,"h":27.7,"l":25.5,"c":25.9,"v":14090},{"d":"2008-02-08","o":25.9,"h":27.9,"l":24.5,"c":24.8,"v":44100},{"d":"2008-02-11","o":25.5,"h":27,"l":25.1,"c":25.8,"v":13640},{"d":"2008-02-12","o":26,"h":26.8,"l":23.5,"c":23.7,"v":32000},{"d":"2008-02-13","o":24.2,"h":25.89,"l":23.6,"c":24,"v":37040},{"d":"2008-02-14","o":24.3,"h":25.2,"l":23.5,"c":23.5,"v":16060},{"d":"2008-02-15","o":23.4,"h":24.9,"l":22.6,"c":22.9,"v":21670},{"d":"2008-02-19","o":23.5,"h":24.1,"l":21.9,"c":21.9,"v":30370},{"d":"2008-02-20","o":22.3,"h":22.5,"l":20.9,"c":21.3,"v":34920},{"d":"2008-02-21","o":21.7,"h":23.2,"l":21,"c":21,"v":19170},{"d":"2008-02-22","o":22.4,"h":22.9,"l":21,"c":21.9,"v":20140},{"d":"2008-02-25","o":22.7,"h":24,"l":22,"c":23.8,"v":14380},{"d":"2008-02-26","o":24,"h":25,"l":23.8,"c":24.7,"v":19390},{"d":"2008-02-27","o":24.8,"h":25.8,"l":24.6,"c":25.4,"v":13370},{"d":"2008-02-28","o":25.9,"h":26.8,"l":25.5,"c":26.4,"v":12850},{"d":"2008-02-29","o":26.5,"h":26.7,"l":24.4,"c":24.4,"v":15560},{"d":"2008-03-03","o":24.4,"h":24.4,"l":22.6,"c":23,"v":13610},{"d":"2008-03-04","o":22.8,"h":23,"l":21.5,"c":22.2,"v":15750},{"d":"2008-03-05","o":22.4,"h":23.9,"l":21.6,"c":22,"v":10020},{"d":"2008-03-06","o":21.8,"h":22.7,"l":21.4,"c":21.4,"v":12370},{"d":"2008-03-07","o":21.2,"h":21.4,"l":20.6,"c":20.6,"v":19450},{"d":"2008-03-10","o":20.6,"h":20.63,"l":19,"c":19,"v":24070},{"d":"2008-03-11","o":19,"h":23.5,"l":19,"c":23.5,"v":21110},{"d":"2008-03-12","o":24.9,"h":25.7,"l":23.6,"c":24.6,"v":31130},{"d":"2008-03-13","o":24.4,"h":25.6,"l":24.3,"c":25.5,"v":19720},{"d":"2008-03-14","o":26,"h":26.4,"l":23.2,"c":23.3,"v":20430},{"d":"2008-03-17","o":22.8,"h":25,"l":21.5,"c":23.1,"v":24640},{"d":"2008-03-18","o":23.2,"h":25.5,"l":23.2,"c":25.5,"v":22170},{"d":"2008-03-19","o":25.9,"h":27.2,"l":24.4,"c":24.5,"v":20050},{"d":"2008-03-20","o":26.8,"h":29.6,"l":25.6,"c":27.8,"v":75840},{"d":"2008-03-24","o":28.3,"h":30.9,"l":28.3,"c":30.3,"v":38990},{"d":"2008-03-25","o":30.5,"h":31,"l":28.2,"c":30.7,"v":24660},{"d":"2008-03-26","o":30.2,"h":31.2,"l":29.1,"c":30.7,"v":11700},{"d":"2008-03-27","o":30.7,"h":33.5,"l":30.7,"c":33.5,"v":28010},{"d":"2008-03-28","o":33.7,"h":34.7,"l":28,"c":28.2,"v":36070},{"d":"2008-03-31","o":28.6,"h":32.5,"l":28,"c":28.3,"v":15890},{"d":"2008-04-01","o":27.7,"h":31.5,"l":27.6,"c":30.7,"v":15440},{"d":"2008-04-02","o":31,"h":31.7,"l":28.5,"c":30.2,"v":11400},{"d":"2008-04-03","o":30,"h":30,"l":27.7,"c":29.7,"v":7420},{"d":"2008-04-04","o":29.8,"h":31.4,"l":28.7,"c":30.1,"v":8170},{"d":"2008-04-07","o":33.4,"h":33.4,"l":29,"c":29.5,"v":29180},{"d":"2008-04-08","o":29.5,"h":31.5,"l":28.8,"c":29.6,"v":17070},{"d":"2008-04-09","o":29.8,"h":30.1,"l":28.1,"c":29.4,"v":9870},{"d":"2008-04-10","o":29.7,"h":29.9,"l":26,"c":26.4,"v":30900},{"d":"2008-04-11","o":26.1,"h":27,"l":25.2,"c":25.3,"v":16740},{"d":"2008-04-14","o":25.2,"h":26.6,"l":25,"c":25,"v":12770},{"d":"2008-04-15","o":25.5,"h":29.9,"l":25.3,"c":29.7,"v":18730},{"d":"2008-04-16","o":29.5,"h":29.9,"l":28.5,"c":29.8,"v":15090},{"d":"2008-04-17","o":30,"h":30.7,"l":28.1,"c":30.1,"v":22870},{"d":"2008-04-18","o":30.8,"h":30.8,"l":28.1,"c":29,"v":10070},{"d":"2008-04-21","o":30,"h":31.3,"l":28.6,"c":30.3,"v":20180},{"d":"2008-04-22","o":30.8,"h":30.8,"l":28.5,"c":28.5,"v":11280},{"d":"2008-04-23","o":28.7,"h":30,"l":28.6,"c":29.5,"v":13550},{"d":"2008-04-24","o":29.6,"h":30.2,"l":28.2,"c":29.6,"v":6700},{"d":"2008-04-25","o":29.8,"h":30,"l":28.6,"c":29.5,"v":4060},{"d":"2008-04-28","o":30,"h":30.2,"l":28.8,"c":29.1,"v":9160},{"d":"2008-04-29","o":29.2,"h":29.6,"l":27.8,"c":27.8,"v":11900},{"d":"2008-04-30","o":28,"h":28.9,"l":26.8,"c":26.8,"v":10550},{"d":"2008-05-01","o":26.7,"h":27.7,"l":26.2,"c":26.5,"v":11780},{"d":"2008-05-02","o":26.9,"h":27.7,"l":25.7,"c":26.8,"v":12860},{"d":"2008-05-05","o":26.8,"h":26.8,"l":25.3,"c":25.5,"v":14260},{"d":"2008-05-06","o":25.4,"h":27.4,"l":25.4,"c":27.4,"v":16460},{"d":"2008-05-07","o":27.3,"h":27.8,"l":24.5,"c":24.6,"v":27620},{"d":"2008-05-08","o":24.7,"h":25.7,"l":24.7,"c":24.9,"v":11310},{"d":"2008-05-09","o":24.7,"h":26,"l":24.5,"c":25.8,"v":12580},{"d":"2008-05-12","o":27,"h":27,"l":25.6,"c":26,"v":20660},{"d":"2008-05-13","o":26.9,"h":26.9,"l":25.8,"c":25.9,"v":15270},{"d":"2008-05-14","o":26,"h":26.7,"l":25.7,"c":25.9,"v":7900},{"d":"2008-05-15","o":26.8,"h":26.8,"l":25.2,"c":25.4,"v":15360},{"d":"2008-05-16","o":26.7,"h":27.2,"l":24.7,"c":24.8,"v":28730},{"d":"2008-05-19","o":24.5,"h":25,"l":24,"c":24.5,"v":21840},{"d":"2008-05-20","o":25.5,"h":25.9,"l":24.2,"c":24.8,"v":16650},{"d":"2008-05-21","o":25.1,"h":25.4,"l":23.5,"c":24.2,"v":14410},{"d":"2008-05-22","o":24.2,"h":25,"l":23.3,"c":25,"v":14600},{"d":"2008-05-23","o":26.9,"h":26.9,"l":24.7,"c":24.8,"v":14410},{"d":"2008-05-27","o":27,"h":27,"l":25.2,"c":26.1,"v":21660},{"d":"2008-05-28","o":26.2,"h":26.3,"l":25.1,"c":25.5,"v":8620},{"d":"2008-05-29","o":25.4,"h":26.5,"l":25.1,"c":25.5,"v":15480},{"d":"2008-05-30","o":25.6,"h":26,"l":24.5,"c":24.7,"v":15930},{"d":"2008-06-02","o":24.8,"h":25.7,"l":23.5,"c":23.7,"v":36640},{"d":"2008-06-03","o":23.8,"h":25,"l":23,"c":23.3,"v":13260},{"d":"2008-06-04","o":23.3,"h":24.7,"l":23.1,"c":23.7,"v":9010},{"d":"2008-06-05","o":23.8,"h":24.5,"l":23.68,"c":23.9,"v":12530},{"d":"2008-06-06","o":23.7,"h":24,"l":22.9,"c":23,"v":8820},{"d":"2008-06-09","o":23,"h":24.4,"l":22.3,"c":22.5,"v":12400},{"d":"2008-06-10","o":22.3,"h":23,"l":21.9,"c":22.1,"v":13370},{"d":"2008-06-11","o":22.1,"h":22.9,"l":21,"c":21.3,"v":16820},{"d":"2008-06-12","o":21,"h":22.7,"l":21,"c":22.5,"v":7910},{"d":"2008-06-13","o":22.8,"h":23,"l":21.6,"c":23,"v":5140},{"d":"2008-06-16","o":22.9,"h":23,"l":21.8,"c":22.4,"v":5440},{"d":"2008-06-17","o":22.5,"h":23.9,"l":22.5,"c":23.3,"v":5740},{"d":"2008-06-18","o":23.5,"h":23.9,"l":23.1,"c":23.5,"v":4100},{"d":"2008-06-19","o":23.5,"h":24.7,"l":23.5,"c":24.7,"v":9660},{"d":"2008-06-20","o":25,"h":25.4,"l":23.9,"c":25.1,"v":17350},{"d":"2008-06-23","o":24.2,"h":24.7,"l":23.6,"c":24.3,"v":7850},{"d":"2008-06-24","o":23.8,"h":24.3,"l":23.5,"c":23.7,"v":6640},{"d":"2008-06-25","o":23.5,"h":24.5,"l":23.4,"c":23.8,"v":4180},{"d":"2008-06-26","o":23.3,"h":25.5,"l":22,"c":24.2,"v":30520},{"d":"2008-06-27","o":24.2,"h":27.3,"l":23.2,"c":25.6,"v":366040},{"d":"2008-06-30","o":26.2,"h":27.2,"l":24.4,"c":24.9,"v":17200},{"d":"2008-07-01","o":25,"h":26.6,"l":25,"c":25.3,"v":15790},{"d":"2008-07-02","o":25.7,"h":28.2,"l":25.6,"c":25.8,"v":16920},{"d":"2008-07-03","o":25.8,"h":27.2,"l":23.3,"c":23.8,"v":7390},{"d":"2008-07-07","o":24.4,"h":27.3,"l":24.1,"c":25.9,"v":18810},{"d":"2008-07-08","o":26,"h":26.1,"l":23.8,"c":25,"v":12000},{"d":"2008-07-09","o":24.5,"h":25.5,"l":24,"c":24.5,"v":8470},{"d":"2008-07-10","o":24.4,"h":25.9,"l":23.7,"c":24.5,"v":10780},{"d":"2008-07-11","o":24.3,"h":26,"l":22.29,"c":23.5,"v":16310},{"d":"2008-07-14","o":24.4,"h":24.4,"l":22,"c":22.9,"v":9130},{"d":"2008-07-15","o":22.2,"h":22.22,"l":20.1,"c":21.6,"v":18120},{"d":"2008-07-16","o":21.3,"h":22.7,"l":21,"c":22.7,"v":4880},{"d":"2008-07-17","o":23.1,"h":23.1,"l":21,"c":22.2,"v":8470},{"d":"2008-07-18","o":22.2,"h":22.3,"l":21.5,"c":21.5,"v":3960},{"d":"2008-07-21","o":22.2,"h":23.1,"l":22.2,"c":23.1,"v":6220},{"d":"2008-07-22","o":23,"h":23.9,"l":22.7,"c":23.7,"v":2890},{"d":"2008-07-23","o":23.5,"h":24.2,"l":23.5,"c":24.2,"v":2320},{"d":"2008-07-24","o":23.8,"h":24.2,"l":22.3,"c":23.1,"v":4810},{"d":"2008-07-25","o":23.1,"h":23.4,"l":22.6,"c":23.1,"v":2130},{"d":"2008-07-28","o":23.3,"h":23.3,"l":21.8,"c":22,"v":3490},{"d":"2008-07-29","o":21.6,"h":21.6,"l":20.1,"c":21,"v":14760},{"d":"2008-07-30","o":20.8,"h":22,"l":20.6,"c":21.8,"v":6030},{"d":"2008-07-31","o":21.2,"h":22,"l":21,"c":21.1,"v":2180},{"d":"2008-08-01","o":21.1,"h":22,"l":21.1,"c":21.4,"v":4310},{"d":"2008-08-04","o":20.9,"h":22,"l":20.8,"c":21.1,"v":10880},{"d":"2008-08-05","o":21.7,"h":21.7,"l":20.1,"c":20.2,"v":14320},{"d":"2008-08-06","o":20.1,"h":20.7,"l":20.1,"c":20.7,"v":13280},{"d":"2008-08-07","o":21,"h":21,"l":19.8,"c":20.2,"v":11010},{"d":"2008-08-08","o":20.2,"h":20.2,"l":19.3,"c":19.3,"v":13560},{"d":"2008-08-11","o":19.7,"h":20,"l":19.2,"c":19.5,"v":9950},{"d":"2008-08-12","o":19.1,"h":19.4,"l":16.6,"c":18.2,"v":17960},{"d":"2008-08-13","o":18.1,"h":19.9,"l":18.1,"c":19.9,"v":10810},{"d":"2008-08-14","o":19.5,"h":20.2,"l":17.9,"c":18.1,"v":38380},{"d":"2008-08-15","o":17.7,"h":18.9,"l":16.7,"c":17,"v":14640},{"d":"2008-08-18","o":17.4,"h":17.6,"l":17,"c":17.4,"v":10160},{"d":"2008-08-19","o":17.5,"h":18.8,"l":17.4,"c":18.3,"v":3690},{"d":"2008-08-20","o":18.5,"h":18.8,"l":17.3,"c":17.5,"v":11300},{"d":"2008-08-21","o":16.8,"h":18.1,"l":16.6,"c":16.8,"v":4470},{"d":"2008-08-22","o":17,"h":17.4,"l":16.6,"c":16.6,"v":5760},{"d":"2008-08-25","o":16.9,"h":17,"l":16.1,"c":16.3,"v":5130},{"d":"2008-08-26","o":16.5,"h":17.7,"l":16.5,"c":17.6,"v":4950},{"d":"2008-08-27","o":18,"h":18,"l":17.5,"c":17.5,"v":5460},{"d":"2008-08-28","o":17.5,"h":17.8,"l":16.7,"c":17.1,"v":5070},{"d":"2008-08-29","o":18,"h":18.5,"l":17.4,"c":17.5,"v":16270},{"d":"2008-09-02","o":17.8,"h":17.8,"l":17.6,"c":17.7,"v":9380},{"d":"2008-09-03","o":18,"h":18,"l":17.5,"c":17.8,"v":3240},{"d":"2008-09-04","o":18,"h":18,"l":16.5,"c":16.5,"v":6240},{"d":"2008-09-05","o":16.7,"h":17.2,"l":15.5,"c":17.1,"v":9430},{"d":"2008-09-08","o":16.9,"h":17.2,"l":16.4,"c":16.4,"v":7110},{"d":"2008-09-09","o":16.6,"h":16.79,"l":15.4,"c":15.4,"v":6790},{"d":"2008-09-10","o":15.4,"h":15.8,"l":15,"c":15.3,"v":15160},{"d":"2008-09-11","o":15,"h":15.9,"l":15,"c":15.4,"v":10040},{"d":"2008-09-12","o":16,"h":16,"l":14.9,"c":15.3,"v":4050},{"d":"2008-09-15","o":15,"h":16.1,"l":14.9,"c":15.1,"v":6540},{"d":"2008-09-16","o":15,"h":15,"l":14.1,"c":14.4,"v":10820},{"d":"2008-09-17","o":14.4,"h":15,"l":14.1,"c":14.1,"v":8210},{"d":"2008-09-18","o":14,"h":19,"l":14,"c":19,"v":24320},{"d":"2008-09-19","o":15.8,"h":18.2,"l":15.8,"c":17,"v":13110},{"d":"2008-09-22","o":17.9,"h":18,"l":17,"c":17.22,"v":7140},{"d":"2008-09-23","o":17.8,"h":17.9,"l":15.8,"c":15.8,"v":11560},{"d":"2008-09-24","o":15.5,"h":17,"l":15.3,"c":15.6,"v":5330},{"d":"2008-09-25","o":16,"h":16.8,"l":15.7,"c":16.3,"v":6100},{"d":"2008-09-26","o":15.5,"h":16.2,"l":13,"c":13.1,"v":36380},{"d":"2008-09-29","o":13.4,"h":14,"l":8,"c":11,"v":66590},{"d":"2008-09-30","o":11.4,"h":13,"l":10.4,"c":10.4,"v":25090},{"d":"2008-10-01","o":10.6,"h":11.3,"l":10.1,"c":10.1,"v":21380},{"d":"2008-10-02","o":10.9,"h":10.9,"l":9.5,"c":9.5,"v":22420},{"d":"2008-10-03","o":10.7,"h":11.8,"l":9.5,"c":9.5,"v":23820},{"d":"2008-10-06","o":9.6,"h":10.4,"l":8.5,"c":8.5,"v":25610},{"d":"2008-10-07","o":9.5,"h":9.5,"l":8.1,"c":8.1,"v":28070},{"d":"2008-10-08","o":8.1,"h":8.2,"l":7.6,"c":7.68,"v":21850},{"d":"2008-10-09","o":7.63,"h":8.8,"l":7.63,"c":8.2,"v":27920},{"d":"2008-10-10","o":8.5,"h":8.5,"l":7.6,"c":7.8,"v":11960},{"d":"2008-10-13","o":8.25,"h":8.5,"l":7.9,"c":8.36,"v":14300},{"d":"2008-10-14","o":8.9,"h":11.9,"l":8.8,"c":11.1,"v":28440},{"d":"2008-10-15","o":10.5,"h":10.5,"l":9.8,"c":10.1,"v":4840},{"d":"2008-10-16","o":10.9,"h":12,"l":10.5,"c":10.9,"v":16370},{"d":"2008-10-17","o":12.2,"h":12.2,"l":7.7,"c":11.8,"v":10520},{"d":"2008-10-20","o":12,"h":13,"l":11.3,"c":11.6,"v":9730},{"d":"2008-10-21","o":11.1,"h":12.5,"l":11,"c":11.1,"v":20040},{"d":"2008-10-22","o":11,"h":12.5,"l":11,"c":11.5,"v":8550},{"d":"2008-10-23","o":11.7,"h":12.2,"l":11,"c":11.1,"v":13770},{"d":"2008-10-24","o":11,"h":11.1,"l":10.1,"c":10.3,"v":10300},{"d":"2008-10-27","o":10.5,"h":10.8,"l":10.1,"c":10.1,"v":5030},{"d":"2008-10-28","o":10.48,"h":10.5,"l":9.9,"c":10.3,"v":5020},{"d":"2008-10-29","o":10,"h":11.4,"l":10,"c":11,"v":7280},{"d":"2008-10-30","o":11.8,"h":11.8,"l":11.2,"c":11.7,"v":6280},{"d":"2008-10-31","o":12.3,"h":12.5,"l":11.9,"c":12,"v":10150},{"d":"2008-11-03","o":12.5,"h":14,"l":12.3,"c":13.9,"v":11340},{"d":"2008-11-04","o":14.5,"h":14.7,"l":14.1,"c":14.3,"v":11340},{"d":"2008-11-05","o":14.7,"h":15.3,"l":14.5,"c":15.2,"v":9310},{"d":"2008-11-06","o":15.5,"h":15.5,"l":14.3,"c":14.48,"v":9570},{"d":"2008-11-07","o":15,"h":15.1,"l":13.5,"c":14,"v":6690},{"d":"2008-11-10","o":13.7,"h":14.2,"l":12.1,"c":12.8,"v":8470},{"d":"2008-11-11","o":12.9,"h":13.5,"l":12.82,"c":13.5,"v":5780},{"d":"2008-11-12","o":12.8,"h":13.9,"l":12.5,"c":13.3,"v":7240},{"d":"2008-11-13","o":12.9,"h":13.4,"l":10.6,"c":12.9,"v":13760},{"d":"2008-11-14","o":13,"h":14.8,"l":12.5,"c":14,"v":23790},{"d":"2008-11-17","o":14.5,"h":15.8,"l":14.4,"c":15.7,"v":17840},{"d":"2008-11-18","o":16,"h":17.8,"l":16,"c":17.7,"v":22690},{"d":"2008-11-19","o":18.8,"h":18.9,"l":17.4,"c":17.8,"v":46820},{"d":"2008-11-20","o":18.1,"h":18.4,"l":14.5,"c":15.2,"v":21950},{"d":"2008-11-21","o":16,"h":16.5,"l":14,"c":15.9,"v":10550},{"d":"2008-11-24","o":16.5,"h":16.5,"l":13,"c":15,"v":12140},{"d":"2008-11-25","o":16.1,"h":16.9,"l":14.2,"c":14.4,"v":5380},{"d":"2008-11-26","o":13.8,"h":14.55,"l":12,"c":14,"v":23330},{"d":"2008-11-28","o":13.5,"h":13.8,"l":12.5,"c":12.8,"v":9830},{"d":"2008-12-01","o":13,"h":13.1,"l":11.2,"c":12,"v":5810},{"d":"2008-12-02","o":12,"h":13.2,"l":12,"c":13,"v":4780},{"d":"2008-12-03","o":11.4,"h":13,"l":11.4,"c":12.9,"v":2770},{"d":"2008-12-04","o":13.2,"h":13.2,"l":12.2,"c":12.5,"v":5470},{"d":"2008-12-05","o":12.9,"h":14.5,"l":12.5,"c":13.74,"v":8770},{"d":"2008-12-08","o":14.5,"h":15.5,"l":14.1,"c":14.74,"v":7420},{"d":"2008-12-09","o":15.5,"h":15.5,"l":14,"c":14.8,"v":4930},{"d":"2008-12-10","o":14.5,"h":15,"l":13.5,"c":14.2,"v":7160},{"d":"2008-12-11","o":14,"h":14.9,"l":13.9,"c":14.66,"v":5370},{"d":"2008-12-12","o":13.9,"h":14.9,"l":12.71,"c":13.3,"v":9120},{"d":"2008-12-15","o":13.1,"h":14.7,"l":13,"c":14.7,"v":4480},{"d":"2008-12-16","o":14,"h":14.5,"l":13,"c":13.8,"v":7440},{"d":"2008-12-17","o":13.7,"h":13.7,"l":13.2,"c":13.3,"v":4280},{"d":"2008-12-18","o":14,"h":14,"l":12.5,"c":12.5,"v":5840},{"d":"2008-12-19","o":11.4,"h":13.3,"l":11.4,"c":12,"v":7800},{"d":"2008-12-22","o":11.6,"h":12.15,"l":11,"c":11.1,"v":9110},{"d":"2008-12-23","o":12,"h":12.5,"l":10,"c":10,"v":21450},{"d":"2008-12-24","o":10.2,"h":10.5,"l":9.9,"c":10.26,"v":6870},{"d":"2008-12-26","o":9.9,"h":10.4,"l":9.9,"c":10,"v":7440},{"d":"2008-12-29","o":10,"h":10.1,"l":9.5,"c":9.5,"v":16600},{"d":"2008-12-30","o":9.5,"h":9.52,"l":9,"c":9.3,"v":12740},{"d":"2008-12-31","o":9.2,"h":9.8,"l":9,"c":9.2,"v":7570},{"d":"2009-01-02","o":9.5,"h":11,"l":9.2,"c":10.5,"v":7350},{"d":"2009-01-05","o":10.8,"h":11.7,"l":10.5,"c":11.7,"v":5890},{"d":"2009-01-06","o":11.8,"h":12.3,"l":11,"c":12,"v":12420},{"d":"2009-01-07","o":12.4,"h":12.4,"l":11.4,"c":11.7,"v":4330},{"d":"2009-01-08","o":12.1,"h":12.1,"l":11.2,"c":11.6,"v":3620},{"d":"2009-01-09","o":11.8,"h":11.8,"l":11.1,"c":11.22,"v":1750},{"d":"2009-01-12","o":11.7,"h":11.8,"l":10.3,"c":10.4,"v":7910},{"d":"2009-01-13","o":10.7,"h":10.7,"l":9.7,"c":9.7,"v":6780},{"d":"2009-01-14","o":10,"h":10.4,"l":9.6,"c":9.8,"v":8780},{"d":"2009-01-15","o":10.2,"h":10.2,"l":9.2,"c":9.2,"v":5100},{"d":"2009-01-16","o":9.6,"h":10,"l":8.8,"c":9,"v":8130},{"d":"2009-01-20","o":9.3,"h":9.7,"l":9,"c":9.4,"v":7190},{"d":"2009-01-21","o":9.4,"h":9.4,"l":8.4,"c":8.9,"v":9350},{"d":"2009-01-22","o":9.2,"h":9.5,"l":8.7,"c":9,"v":5770},{"d":"2009-01-23","o":9.3,"h":9.3,"l":8.5,"c":8.7,"v":11430},{"d":"2009-01-26","o":11,"h":11,"l":8.5,"c":8.5,"v":11590},{"d":"2009-01-27","o":9.2,"h":9.2,"l":8.5,"c":8.55,"v":7090},{"d":"2009-01-28","o":8.5,"h":9.2,"l":8.4,"c":8.7,"v":7440},{"d":"2009-01-29","o":9.1,"h":9.7,"l":8.7,"c":8.9,"v":7210},{"d":"2009-01-30","o":8.7,"h":9.2,"l":8.7,"c":8.7,"v":16310},{"d":"2009-02-02","o":8.9,"h":9.1,"l":8.8,"c":9,"v":7810},{"d":"2009-02-03","o":9,"h":9.11,"l":8.5,"c":8.7,"v":8920},{"d":"2009-02-04","o":9,"h":9,"l":8.2,"c":8.3,"v":5930},{"d":"2009-02-05","o":8.4,"h":9,"l":8.1,"c":8.8,"v":10820},{"d":"2009-02-06","o":8.8,"h":9,"l":7.8,"c":8.3,"v":14900},{"d":"2009-02-09","o":8.1,"h":8.4,"l":7.8,"c":7.9,"v":5810},{"d":"2009-02-10","o":8,"h":8,"l":7.6,"c":7.8,"v":6700},{"d":"2009-02-11","o":8,"h":8,"l":7.15,"c":7.3,"v":8790},{"d":"2009-02-12","o":7,"h":7.3,"l":7,"c":7.2,"v":6760},{"d":"2009-02-13","o":7.1,"h":7.2,"l":7,"c":7,"v":6780},{"d":"2009-02-17","o":8,"h":8,"l":5.52,"c":5.64,"v":20320},{"d":"2009-02-18","o":5.6,"h":5.78,"l":5.2,"c":5.5,"v":14320},{"d":"2009-02-19","o":5.5,"h":6.3,"l":5.5,"c":5.7,"v":7830},{"d":"2009-02-20","o":4.5,"h":4.9,"l":4.1,"c":4.2,"v":47520},{"d":"2009-02-23","o":4.2,"h":4.3,"l":3.7,"c":4.1,"v":25870},{"d":"2009-02-24","o":3.9,"h":5,"l":3.7,"c":4.3,"v":18860},{"d":"2009-02-25","o":4.3,"h":4.9,"l":3.9,"c":3.9,"v":16540},{"d":"2009-02-26","o":4,"h":4.4,"l":3.9,"c":4,"v":25140},{"d":"2009-02-27","o":4,"h":4.4,"l":3.9,"c":3.9,"v":24230},{"d":"2009-03-02","o":4,"h":4.2,"l":3.7,"c":3.8,"v":6190},{"d":"2009-03-03","o":3.8,"h":4,"l":3.6,"c":3.6,"v":7850},{"d":"2009-03-04","o":3.6,"h":3.9,"l":3.6,"c":3.6,"v":7370},{"d":"2009-03-05","o":4.2,"h":4.2,"l":3.6,"c":3.6,"v":10040},{"d":"2009-03-06","o":4.4,"h":5,"l":4.1,"c":4.3,"v":12670},{"d":"2009-03-09","o":4.5,"h":5.5,"l":4.5,"c":5.3,"v":21060},{"d":"2009-03-10","o":5.5,"h":5.8,"l":5.25,"c":5.6,"v":7050},{"d":"2009-03-11","o":5.3,"h":5.6,"l":5,"c":5.1,"v":5530},{"d":"2009-03-12","o":4.8,"h":5.2,"l":4.75,"c":4.9,"v":3440},{"d":"2009-03-13","o":5.1,"h":5.1,"l":4.1,"c":4.1,"v":7340},{"d":"2009-03-16","o":4.8,"h":4.8,"l":4.42,"c":4.6,"v":8080},{"d":"2009-03-17","o":4.78,"h":4.8,"l":4.4,"c":4.4,"v":6220},{"d":"2009-03-18","o":4.5,"h":4.8,"l":4.5,"c":4.5,"v":7460},{"d":"2009-03-19","o":5,"h":5,"l":4.7,"c":4.9,"v":7910},{"d":"2009-03-20","o":4.9,"h":4.9,"l":4.7,"c":4.8,"v":3320},{"d":"2009-03-23","o":4.8,"h":5.2,"l":4.6,"c":4.6,"v":9020},{"d":"2009-03-24","o":4.8,"h":4.8,"l":4.5,"c":4.75,"v":10440},{"d":"2009-03-25","o":4.75,"h":5,"l":4.6,"c":4.6,"v":8630},{"d":"2009-03-26","o":4.6,"h":5,"l":4.6,"c":4.9,"v":9450},{"d":"2009-03-27","o":4.9,"h":5.8,"l":4.9,"c":5.4,"v":14900},{"d":"2009-03-30","o":5.4,"h":5.42,"l":4.9,"c":5,"v":5770},{"d":"2009-03-31","o":5,"h":5.9,"l":5,"c":5.6,"v":11140},{"d":"2009-04-01","o":5.8,"h":6.7,"l":5.78,"c":6.3,"v":19140},{"d":"2009-04-02","o":7.5,"h":7.5,"l":6.78,"c":7.02,"v":21470},{"d":"2009-04-03","o":7,"h":7.2,"l":6.2,"c":6.2,"v":9760},{"d":"2009-04-06","o":6.2,"h":6.2,"l":6,"c":6.1,"v":3960},{"d":"2009-04-07","o":6.02,"h":6.4,"l":6,"c":6,"v":5350},{"d":"2009-04-08","o":6,"h":6.2,"l":6,"c":6.2,"v":2060},{"d":"2009-04-09","o":6.1,"h":7,"l":5.9,"c":6,"v":8350},{"d":"2009-04-13","o":5.9,"h":6,"l":5.4,"c":5.5,"v":9890},{"d":"2009-04-14","o":6,"h":6.5,"l":5.5,"c":6.1,"v":10190},{"d":"2009-04-15","o":6,"h":6.5,"l":5.9,"c":5.9,"v":6900},{"d":"2009-04-16","o":5.8,"h":6.2,"l":5.66,"c":5.8,"v":7800},{"d":"2009-04-17","o":6,"h":6.1,"l":5.7,"c":5.7,"v":6180},{"d":"2009-04-20","o":5.72,"h":5.8,"l":5,"c":5.02,"v":11120},{"d":"2009-04-21","o":5.25,"h":5.9,"l":5,"c":5.6,"v":8780},{"d":"2009-04-22","o":5.3,"h":7,"l":5.3,"c":5.5,"v":9280},{"d":"2009-04-23","o":5.8,"h":5.8,"l":5.4,"c":5.5,"v":8340},{"d":"2009-04-24","o":5.2,"h":6,"l":4.6,"c":4.9,"v":16210},{"d":"2009-04-27","o":5.39,"h":5.39,"l":3.9,"c":4,"v":29730},{"d":"2009-04-28","o":4.2,"h":6.3,"l":4.2,"c":6.3,"v":31020},{"d":"2009-04-29","o":7,"h":7.2,"l":5.9,"c":5.9,"v":61030},{"d":"2009-04-30","o":6,"h":8,"l":5.5,"c":6.4,"v":72840},{"d":"2009-05-01","o":6.9,"h":7.2,"l":6.5,"c":6.8,"v":8630},{"d":"2009-05-04","o":7.5,"h":7.5,"l":6.8,"c":6.8,"v":14300},{"d":"2009-05-05","o":7.2,"h":7.4,"l":6.6,"c":6.9,"v":31380},{"d":"2009-05-06","o":7,"h":7.1,"l":6.5,"c":6.86,"v":10710},{"d":"2009-05-07","o":7.1,"h":7.1,"l":6.6,"c":6.6,"v":4360},{"d":"2009-05-08","o":7,"h":7.1,"l":6.6,"c":6.7,"v":9760},{"d":"2009-05-11","o":6.8,"h":7,"l":6.6,"c":6.6,"v":18910},{"d":"2009-05-12","o":6.6,"h":6.75,"l":6.4,"c":6.4,"v":14050},{"d":"2009-05-13","o":5.5,"h":6.6,"l":5.5,"c":5.8,"v":18820},{"d":"2009-05-14","o":5.8,"h":5.9,"l":5.5,"c":5.5,"v":23720},{"d":"2009-05-15","o":6,"h":6,"l":4.9,"c":4.9,"v":32880},{"d":"2009-05-18","o":5.3,"h":5.9,"l":5.27,"c":5.4,"v":23110},{"d":"2009-05-19","o":5.5,"h":6.4,"l":5.5,"c":6,"v":35480},{"d":"2009-05-20","o":6.2,"h":6.3,"l":6,"c":6.1,"v":16250},{"d":"2009-05-21","o":6.1,"h":6.3,"l":6,"c":6.3,"v":5960},{"d":"2009-05-22","o":6.4,"h":6.4,"l":6.2,"c":6.2,"v":6740},{"d":"2009-05-26","o":6.14,"h":6.4,"l":6,"c":6.1,"v":12710},{"d":"2009-05-27","o":6,"h":6.3,"l":5.7,"c":5.7,"v":11700},{"d":"2009-05-28","o":5.7,"h":6.08,"l":5.1,"c":5.1,"v":21480},{"d":"2009-05-29","o":5.5,"h":5.5,"l":4.8,"c":5.2,"v":38420},{"d":"2009-06-01","o":5.5,"h":5.5,"l":4.9,"c":4.9,"v":16740},{"d":"2009-06-02","o":5,"h":5,"l":4.6,"c":4.8,"v":25810},{"d":"2009-06-03","o":5,"h":5.5,"l":4.8,"c":5.3,"v":9320},{"d":"2009-06-04","o":5.3,"h":5.4,"l":4.8,"c":5.3,"v":9500},{"d":"2009-06-05","o":5.4,"h":5.8,"l":5,"c":5.2,"v":8450},{"d":"2009-06-08","o":5.08,"h":5.2,"l":4.9,"c":4.95,"v":7000},{"d":"2009-06-09","o":5.4,"h":5.5,"l":5,"c":5.05,"v":8620},{"d":"2009-06-10","o":5.5,"h":5.5,"l":5,"c":5,"v":20900},{"d":"2009-06-11","o":5.2,"h":5.3,"l":5,"c":5.2,"v":21240},{"d":"2009-06-12","o":5.3,"h":5.3,"l":4.9,"c":5,"v":18130},{"d":"2009-06-15","o":5.3,"h":5.3,"l":4.9,"c":4.9,"v":11950},{"d":"2009-06-16","o":5.2,"h":5.2,"l":4.8,"c":4.8,"v":6500},{"d":"2009-06-17","o":5,"h":5,"l":4.4,"c":4.4,"v":30830},{"d":"2009-06-18","o":4.5,"h":4.7,"l":4.5,"c":4.5,"v":18620},{"d":"2009-06-19","o":4.4,"h":4.8,"l":4.2,"c":4.5,"v":11570},{"d":"2009-06-22","o":4.4,"h":4.5,"l":4,"c":4.1,"v":28100},{"d":"2009-06-23","o":4.2,"h":4.3,"l":4,"c":4,"v":38900},{"d":"2009-06-24","o":6,"h":7.6,"l":4.8,"c":4.8,"v":294480},{"d":"2009-06-25","o":5,"h":5.01,"l":4.5,"c":4.99,"v":52140},{"d":"2009-06-26","o":5.2,"h":5.2,"l":4.7,"c":4.7,"v":34780},{"d":"2009-06-29","o":4.8,"h":5,"l":4.4,"c":4.4,"v":62880},{"d":"2009-06-30","o":4.4,"h":4.5,"l":4.3,"c":4.4,"v":17700},{"d":"2009-07-01","o":4.41,"h":4.5,"l":4.3,"c":4.38,"v":12380},{"d":"2009-07-02","o":4.3,"h":4.4,"l":3.9,"c":4,"v":33160},{"d":"2009-07-06","o":4,"h":4.3,"l":3.9,"c":3.9,"v":29830},{"d":"2009-07-07","o":4.2,"h":4.2,"l":3.9,"c":3.9,"v":12670},{"d":"2009-07-08","o":4,"h":4,"l":3.5,"c":3.5,"v":48810},{"d":"2009-07-09","o":3.6,"h":3.8,"l":3.4,"c":3.5,"v":40610},{"d":"2009-07-10","o":3.6,"h":3.7,"l":3.5,"c":3.7,"v":12050},{"d":"2009-07-13","o":3.7,"h":3.88,"l":3.59,"c":3.6,"v":12630},{"d":"2009-07-14","o":3.8,"h":3.88,"l":3.4,"c":3.4,"v":23030},{"d":"2009-07-15","o":3.6,"h":3.64,"l":3.13,"c":3.13,"v":44200},{"d":"2009-07-16","o":3.6,"h":3.6,"l":3.2,"c":3.2,"v":50830},{"d":"2009-07-17","o":3.6,"h":3.6,"l":3.2,"c":3.28,"v":49520},{"d":"2009-07-20","o":3.66,"h":3.66,"l":3.22,"c":3.25,"v":42510},{"d":"2009-07-21","o":3.35,"h":3.59,"l":3.35,"c":3.35,"v":18990},{"d":"2009-07-22","o":3.5,"h":3.55,"l":3.2,"c":3.2,"v":35220},{"d":"2009-07-23","o":3.33,"h":3.59,"l":3.3,"c":3.3,"v":43390},{"d":"2009-07-24","o":3.3,"h":4.3,"l":3.3,"c":3.5,"v":51560},{"d":"2009-07-27","o":3.5,"h":3.95,"l":3.5,"c":3.7,"v":27630},{"d":"2009-07-28","o":3.8,"h":4.4,"l":3.8,"c":4.39,"v":32910},{"d":"2009-07-29","o":4.3,"h":4.8,"l":4.2,"c":4.7,"v":31420},{"d":"2009-07-30","o":4.9,"h":5,"l":4.5,"c":4.6,"v":48560},{"d":"2009-07-31","o":4.7,"h":4.9,"l":4.53,"c":4.85,"v":22700},{"d":"2009-08-03","o":4.9,"h":4.9,"l":4.4,"c":4.5,"v":26480},{"d":"2009-08-04","o":4.5,"h":4.8,"l":4.4,"c":4.4,"v":15390},{"d":"2009-08-05","o":4.4,"h":4.5,"l":4.3,"c":4.3,"v":11740},{"d":"2009-08-06","o":4.6,"h":4.6,"l":4.15,"c":4.3,"v":9630},{"d":"2009-08-07","o":4.5,"h":4.5,"l":4.16,"c":4.3,"v":8340},{"d":"2009-08-10","o":4.3,"h":4.5,"l":4.3,"c":4.5,"v":13460},{"d":"2009-08-11","o":4.5,"h":4.5,"l":3.8,"c":4.3,"v":12970},{"d":"2009-08-12","o":4.2,"h":4.6,"l":4.2,"c":4.3,"v":9900},{"d":"2009-08-13","o":4.3,"h":4.5,"l":4.3,"c":4.5,"v":7070},{"d":"2009-08-14","o":4.35,"h":4.5,"l":4.3,"c":4.5,"v":9720},{"d":"2009-08-17","o":4.2,"h":4.4,"l":4,"c":4.2,"v":9870},{"d":"2009-08-18","o":4.3,"h":4.5,"l":4.29,"c":4.35,"v":5010},{"d":"2009-08-19","o":4.35,"h":4.5,"l":4.2,"c":4.5,"v":14100},{"d":"2009-08-20","o":4.75,"h":4.9,"l":4.5,"c":4.65,"v":11340},{"d":"2009-08-21","o":4.89,"h":4.89,"l":4.5,"c":4.5,"v":11640},{"d":"2009-08-24","o":4.87,"h":4.87,"l":4.5,"c":4.5,"v":7110},{"d":"2009-08-25","o":4.5,"h":4.9,"l":4.5,"c":4.7,"v":9970},{"d":"2009-08-26","o":4.9,"h":4.9,"l":4.5,"c":4.58,"v":13690},{"d":"2009-08-27","o":4.57,"h":4.9,"l":4.51,"c":4.9,"v":13860},{"d":"2009-08-28","o":5,"h":5.1,"l":4.9,"c":5.1,"v":22410},{"d":"2009-08-31","o":4.9,"h":4.9,"l":4.6,"c":4.64,"v":7750},{"d":"2009-09-01","o":4.8,"h":5,"l":4.8,"c":4.82,"v":11960},{"d":"2009-09-02","o":4.9,"h":5,"l":4.7,"c":4.7,"v":9040},{"d":"2009-09-03","o":4.9,"h":5,"l":4.8,"c":4.9,"v":9640},{"d":"2009-09-04","o":4.8,"h":5.1,"l":4.7,"c":5,"v":8270},{"d":"2009-09-08","o":5,"h":5.85,"l":5,"c":5.42,"v":35460},{"d":"2009-09-09","o":5.49,"h":5.68,"l":5.03,"c":5.1,"v":21080},{"d":"2009-09-10","o":5.2,"h":5.2,"l":5,"c":5,"v":17130},{"d":"2009-09-11","o":5.2,"h":5.2,"l":5,"c":5.1,"v":12430},{"d":"2009-09-14","o":5.02,"h":5.9,"l":5,"c":5.7,"v":47920},{"d":"2009-09-15","o":6,"h":7.5,"l":5.75,"c":7.06,"v":136030},{"d":"2009-09-16","o":7.1,"h":7.4,"l":6.11,"c":6.36,"v":114070},{"d":"2009-09-17","o":6.5,"h":6.5,"l":5.11,"c":5.3,"v":78890},{"d":"2009-09-18","o":5.6,"h":5.9,"l":5.51,"c":5.8,"v":41980},{"d":"2009-09-21","o":5.8,"h":6.2,"l":5.8,"c":5.8,"v":50880},{"d":"2009-09-22","o":6,"h":6,"l":5.7,"c":5.7,"v":22050},{"d":"2009-09-23","o":6,"h":6.2,"l":5.66,"c":6,"v":48430},{"d":"2009-09-24","o":6,"h":6.2,"l":6,"c":6,"v":32930},{"d":"2009-09-25","o":6.2,"h":6.6,"l":6.2,"c":6.3,"v":45990},{"d":"2009-09-28","o":6.9,"h":7,"l":5.9,"c":6.2,"v":70990},{"d":"2009-09-29","o":6.85,"h":6.85,"l":6.1,"c":6.4,"v":27810},{"d":"2009-09-30","o":6.8,"h":7,"l":6.5,"c":6.65,"v":20640},{"d":"2009-10-01","o":6.6,"h":6.8,"l":6.5,"c":6.7,"v":20680},{"d":"2009-10-02","o":6.8,"h":6.9,"l":6.21,"c":6.5,"v":38790},{"d":"2009-10-05","o":6.9,"h":6.9,"l":6.05,"c":6.2,"v":25530},{"d":"2009-10-06","o":6.5,"h":6.5,"l":6.1,"c":6.1,"v":11370},{"d":"2009-10-07","o":6.3,"h":6.3,"l":5.6,"c":5.8,"v":27170},{"d":"2009-10-08","o":5.9,"h":6,"l":5.1,"c":5.1,"v":44180},{"d":"2009-10-09","o":5.3,"h":5.5,"l":5.2,"c":5.38,"v":21410},{"d":"2009-10-12","o":5.4,"h":5.42,"l":5.2,"c":5.3,"v":10900},{"d":"2009-10-13","o":5.4,"h":5.8,"l":5.4,"c":5.75,"v":20010},{"d":"2009-10-14","o":5.8,"h":6,"l":5.7,"c":5.75,"v":23210},{"d":"2009-10-15","o":5.9,"h":6,"l":5.8,"c":5.8,"v":18150},{"d":"2009-10-16","o":5.9,"h":6,"l":5.72,"c":5.8,"v":17150},{"d":"2009-10-19","o":5.8,"h":5.8,"l":5.3,"c":5.3,"v":18050},{"d":"2009-10-20","o":5.7,"h":5.8,"l":5.5,"c":5.7,"v":4700},{"d":"2009-10-21","o":5.5,"h":5.6,"l":5.3,"c":5.3,"v":9180},{"d":"2009-10-22","o":5.3,"h":5.5,"l":5.3,"c":5.5,"v":4570},{"d":"2009-10-23","o":5.5,"h":5.6,"l":5.35,"c":5.4,"v":8250},{"d":"2009-10-26","o":6,"h":6,"l":5.5,"c":5.6,"v":13660},{"d":"2009-10-27","o":5.5,"h":5.6,"l":5.3,"c":5.32,"v":10230},{"d":"2009-10-28","o":5.4,"h":5.5,"l":5.2,"c":5.45,"v":13770},{"d":"2009-10-29","o":5.6,"h":5.6,"l":5.3,"c":5.3,"v":3160},{"d":"2009-10-30","o":5.3,"h":5.5,"l":5.2,"c":5.2,"v":10680},{"d":"2009-11-02","o":5.2,"h":5.4,"l":5.2,"c":5.4,"v":3020},{"d":"2009-11-03","o":6,"h":6.02,"l":5.25,"c":5.8,"v":25130},{"d":"2009-11-04","o":6.3,"h":6.5,"l":6,"c":6,"v":20720},{"d":"2009-11-05","o":5.8,"h":6,"l":5.7,"c":5.7,"v":7340},{"d":"2009-11-06","o":6,"h":6,"l":5.8,"c":5.85,"v":7320},{"d":"2009-11-09","o":6,"h":6.2,"l":5.7,"c":5.7,"v":9660},{"d":"2009-11-10","o":5.7,"h":6.3,"l":5.7,"c":6.2,"v":6490},{"d":"2009-11-11","o":6.2,"h":7.2,"l":6.2,"c":6.8,"v":51430},{"d":"2009-11-12","o":6.9,"h":6.9,"l":6.6,"c":6.9,"v":19310},{"d":"2009-11-13","o":6.9,"h":7,"l":6.33,"c":6.9,"v":8950},{"d":"2009-11-16","o":7.1,"h":7.1,"l":6.8,"c":7,"v":10310},{"d":"2009-11-17","o":7.1,"h":7.1,"l":6.5,"c":6.6,"v":10830},{"d":"2009-11-18","o":6.6,"h":6.9,"l":6.4,"c":6.9,"v":5170},{"d":"2009-11-19","o":6.3,"h":6.6,"l":6,"c":6.6,"v":16070},{"d":"2009-11-20","o":6.3,"h":6.6,"l":6,"c":6.5,"v":9690},{"d":"2009-11-23","o":6.9,"h":6.9,"l":6.2,"c":6.8,"v":7800},{"d":"2009-11-24","o":6.5,"h":6.7,"l":6,"c":6.3,"v":6710},{"d":"2009-11-25","o":6.3,"h":6.51,"l":6.3,"c":6.5,"v":3410},{"d":"2009-11-27","o":6,"h":6.41,"l":6,"c":6.35,"v":5460},{"d":"2009-11-30","o":6.35,"h":6.4,"l":6,"c":6,"v":9890},{"d":"2009-12-01","o":6,"h":6.18,"l":5.9,"c":6,"v":11690},{"d":"2009-12-02","o":6,"h":6.3,"l":6,"c":6.18,"v":5420},{"d":"2009-12-03","o":6.5,"h":6.7,"l":6.25,"c":6.3,"v":16040},{"d":"2009-12-04","o":6.7,"h":6.7,"l":6.15,"c":6.3,"v":7250},{"d":"2009-12-07","o":6.5,"h":6.5,"l":6,"c":6.1,"v":19390},{"d":"2009-12-08","o":6.05,"h":6.1,"l":6,"c":6.1,"v":4550},{"d":"2009-12-09","o":6.05,"h":6.1,"l":5.85,"c":5.85,"v":12850},{"d":"2009-12-10","o":5.8,"h":5.8,"l":5.24,"c":5.3,"v":19760},{"d":"2009-12-11","o":5.4,"h":5.5,"l":5,"c":5.09,"v":23000},{"d":"2009-12-14","o":5.5,"h":6.2,"l":5.1,"c":5.1,"v":37860},{"d":"2009-12-15","o":5.4,"h":5.4,"l":5,"c":5.1,"v":22000},{"d":"2009-12-16","o":5,"h":5.5,"l":5,"c":5.3,"v":10650},{"d":"2009-12-17","o":5.35,"h":5.35,"l":5.18,"c":5.28,"v":6440},{"d":"2009-12-18","o":5.2,"h":5.3,"l":5,"c":5.1,"v":18130},{"d":"2009-12-21","o":5.01,"h":5.32,"l":5.01,"c":5.18,"v":12480},{"d":"2009-12-22","o":5.18,"h":5.18,"l":5.08,"c":5.1,"v":14750},{"d":"2009-12-23","o":5.18,"h":5.5,"l":5.1,"c":5.3,"v":14810},{"d":"2009-12-24","o":6.9,"h":6.9,"l":5.2,"c":5.3,"v":21540},{"d":"2009-12-28","o":5.5,"h":5.5,"l":5.15,"c":5.3,"v":18300},{"d":"2009-12-29","o":5.3,"h":5.3,"l":5,"c":5.12,"v":41950},{"d":"2009-12-30","o":5.05,"h":5.4,"l":5.01,"c":5.1,"v":6840},{"d":"2009-12-31","o":5,"h":5.4,"l":5,"c":5.3,"v":12910},{"d":"2010-01-04","o":5.3,"h":5.4,"l":5.2,"c":5.4,"v":8760},{"d":"2010-01-05","o":5.5,"h":5.5,"l":5.1,"c":5.12,"v":9420},{"d":"2010-01-06","o":5.5,"h":5.5,"l":5.2,"c":5.3,"v":8990},{"d":"2010-01-07","o":5.4,"h":5.5,"l":5.3,"c":5.31,"v":6170},{"d":"2010-01-08","o":5.3,"h":5.4,"l":5.1,"c":5.15,"v":14500},{"d":"2010-01-11","o":5.4,"h":6,"l":5.15,"c":6,"v":32070},{"d":"2010-01-12","o":6,"h":6.3,"l":5.6,"c":5.6,"v":21650},{"d":"2010-01-13","o":5.73,"h":5.9,"l":5.55,"c":5.7,"v":13920},{"d":"2010-01-14","o":5.84,"h":6.04,"l":5.82,"c":6,"v":11020},{"d":"2010-01-15","o":6,"h":6.3,"l":5.85,"c":5.85,"v":10760},{"d":"2010-01-19","o":6.3,"h":6.3,"l":5.8,"c":6,"v":13630},{"d":"2010-01-20","o":6.5,"h":6.6,"l":6.03,"c":6.3,"v":28960},{"d":"2010-01-21","o":6.2,"h":6.3,"l":6.1,"c":6.1,"v":9510},{"d":"2010-01-22","o":6.05,"h":6.8,"l":5.6,"c":6.6,"v":44940},{"d":"2010-01-25","o":6.4,"h":7.3,"l":6.4,"c":6.8,"v":59530},{"d":"2010-01-26","o":7.1,"h":7.1,"l":6.41,"c":6.41,"v":14460},{"d":"2010-01-27","o":6,"h":6.2,"l":5.8,"c":5.8,"v":35460},{"d":"2010-01-28","o":6,"h":6.09,"l":5.5,"c":5.59,"v":7800},{"d":"2010-01-29","o":5.6,"h":5.85,"l":5.6,"c":5.7,"v":6100},{"d":"2010-02-01","o":6,"h":6,"l":5.7,"c":5.7,"v":8480},{"d":"2010-02-02","o":5.7,"h":6.1,"l":5.7,"c":6,"v":4840},{"d":"2010-02-03","o":6,"h":6.35,"l":6,"c":6.25,"v":12200},{"d":"2010-02-04","o":6.4,"h":6.4,"l":5.9,"c":6,"v":15320},{"d":"2010-02-05","o":5.7,"h":6,"l":5.7,"c":6,"v":17080},{"d":"2010-02-08","o":6,"h":6.3,"l":6,"c":6,"v":7830},{"d":"2010-02-09","o":6.1,"h":6.39,"l":5.81,"c":6.2,"v":11650},{"d":"2010-02-10","o":6.2,"h":6.2,"l":6,"c":6.2,"v":9400},{"d":"2010-02-11","o":6.1,"h":6.3,"l":5.8,"c":5.8,"v":13330},{"d":"2010-02-12","o":5.7,"h":6,"l":5.7,"c":5.8,"v":10690},{"d":"2010-02-16","o":5.8,"h":6.3,"l":5.7,"c":5.9,"v":10160},{"d":"2010-02-17","o":6.2,"h":6.28,"l":5.8,"c":5.8,"v":7740},{"d":"2010-02-18","o":5.8,"h":6,"l":5.8,"c":5.95,"v":4920},{"d":"2010-02-19","o":6.2,"h":6.2,"l":5.9,"c":5.9,"v":3520},{"d":"2010-02-22","o":5.9,"h":6.1,"l":5.8,"c":6,"v":14010},{"d":"2010-02-23","o":6,"h":6.1,"l":5.8,"c":5.8,"v":2140},{"d":"2010-02-24","o":5.8,"h":6,"l":5.7,"c":5.7,"v":2910},{"d":"2010-02-25","o":5.7,"h":5.7,"l":5.5,"c":5.5,"v":4920},{"d":"2010-02-26","o":5.5,"h":5.6,"l":5.3,"c":5.3,"v":8080},{"d":"2010-03-01","o":5.4,"h":5.5,"l":5.1,"c":5.1,"v":13010},{"d":"2010-03-02","o":5.1,"h":5.5,"l":5,"c":5.4,"v":17510},{"d":"2010-03-03","o":5.5,"h":5.8,"l":5.2,"c":5.3,"v":7560},{"d":"2010-03-04","o":5.6,"h":5.6,"l":5.2,"c":5.2,"v":3770},{"d":"2010-03-05","o":5.2,"h":5.6,"l":5.2,"c":5.3,"v":4000},{"d":"2010-03-08","o":5.1,"h":5.6,"l":5.1,"c":5.25,"v":3270},{"d":"2010-03-09","o":5.15,"h":5.3,"l":5.1,"c":5.2,"v":15680},{"d":"2010-03-10","o":5.2,"h":5.5,"l":5.2,"c":5.2,"v":9750},{"d":"2010-03-11","o":5.3,"h":5.5,"l":5.23,"c":5.4,"v":5110},{"d":"2010-03-12","o":5.4,"h":5.5,"l":5.3,"c":5.4,"v":5300},{"d":"2010-03-15","o":5.7,"h":5.7,"l":5.4,"c":5.4,"v":6440},{"d":"2010-03-16","o":5.6,"h":5.6,"l":5.23,"c":5.6,"v":9610},{"d":"2010-03-17","o":5.75,"h":5.75,"l":5.3,"c":5.5,"v":7300},{"d":"2010-03-18","o":5.5,"h":5.65,"l":5.3,"c":5.4,"v":7050},{"d":"2010-03-19","o":5.3,"h":5.65,"l":5.3,"c":5.4,"v":11980},{"d":"2010-03-22","o":6.3,"h":12.8,"l":6.2,"c":10.4,"v":2566290},{"d":"2010-03-23","o":11.3,"h":13.3,"l":10.4,"c":11.4,"v":1523080},{"d":"2010-03-24","o":10.3,"h":10.7,"l":9.66,"c":10.2,"v":457910},{"d":"2010-03-25","o":10.2,"h":10.2,"l":9.02,"c":9.27,"v":216270},{"d":"2010-03-26","o":9.4,"h":9.44,"l":8.11,"c":8.3,"v":185710},{"d":"2010-03-29","o":8.5,"h":9.5,"l":8.3,"c":9.5,"v":139170},{"d":"2010-03-30","o":9.3,"h":11.7,"l":8.72,"c":11.7,"v":355680},{"d":"2010-03-31","o":11.7,"h":12.4,"l":11,"c":11.4,"v":196980},{"d":"2010-04-01","o":11.9,"h":11.9,"l":11,"c":11.4,"v":66110},{"d":"2010-04-05","o":11.7,"h":11.7,"l":10.8,"c":10.9,"v":50290},{"d":"2010-04-06","o":10.6,"h":11.3,"l":10.6,"c":11.1,"v":40090},{"d":"2010-04-07","o":11.5,"h":13.8,"l":11.2,"c":12.1,"v":380320},{"d":"2010-04-08","o":12.2,"h":12.9,"l":11.4,"c":11.7,"v":98870},{"d":"2010-04-09","o":11.9,"h":11.9,"l":11.2,"c":11.3,"v":68020},{"d":"2010-04-12","o":11.7,"h":12.3,"l":11.5,"c":11.8,"v":71750},{"d":"2010-04-13","o":11.6,"h":12.1,"l":11.4,"c":11.9,"v":36300},{"d":"2010-04-14","o":11.7,"h":14.4,"l":11.7,"c":13.4,"v":260410},{"d":"2010-04-15","o":13.5,"h":13.6,"l":12.6,"c":12.6,"v":83100},{"d":"2010-04-16","o":13.6,"h":13.6,"l":11.8,"c":13,"v":102060},{"d":"2010-04-19","o":13,"h":13,"l":11.9,"c":11.9,"v":76510},{"d":"2010-04-20","o":11.8,"h":13,"l":11.6,"c":12.9,"v":75900},{"d":"2010-04-21","o":12.9,"h":13.3,"l":12.5,"c":13.1,"v":55260},{"d":"2010-04-22","o":12.8,"h":13.4,"l":12.5,"c":12.9,"v":30360},{"d":"2010-04-23","o":13.3,"h":13.5,"l":13,"c":13.1,"v":35710},{"d":"2010-04-26","o":14.3,"h":14.3,"l":13.2,"c":14.1,"v":68930},{"d":"2010-04-27","o":14.1,"h":16,"l":14,"c":15.2,"v":139850},{"d":"2010-04-28","o":14.7,"h":15.4,"l":14.7,"c":14.7,"v":35970},{"d":"2010-04-29","o":14.7,"h":15.5,"l":14.7,"c":15.5,"v":52280},{"d":"2010-04-30","o":15.5,"h":15.6,"l":14.7,"c":15.3,"v":36090},{"d":"2010-05-03","o":15.3,"h":15.3,"l":14.5,"c":15.2,"v":51610},{"d":"2010-05-04","o":14.4,"h":14.9,"l":13.5,"c":13.9,"v":79230},{"d":"2010-05-05","o":13.6,"h":13.9,"l":12.6,"c":13.3,"v":51990},{"d":"2010-05-06","o":13.4,"h":13.8,"l":12,"c":12.5,"v":58280},{"d":"2010-05-07","o":12.6,"h":13,"l":12.2,"c":12.9,"v":51180},{"d":"2010-05-10","o":13.6,"h":14.4,"l":13.4,"c":13.5,"v":38790},{"d":"2010-05-11","o":13.4,"h":14,"l":13,"c":13.6,"v":25130},{"d":"2010-05-12","o":14,"h":15.1,"l":13.8,"c":14.8,"v":34040},{"d":"2010-05-13","o":14.9,"h":15.1,"l":14.2,"c":15.1,"v":33670},{"d":"2010-05-14","o":14.9,"h":14.9,"l":13.3,"c":13.6,"v":40850},{"d":"2010-05-17","o":13.7,"h":13.9,"l":12.8,"c":13.3,"v":24110},{"d":"2010-05-18","o":13.3,"h":13.8,"l":13,"c":13.7,"v":33500},{"d":"2010-05-19","o":14.2,"h":14.7,"l":13.5,"c":14.2,"v":39310},{"d":"2010-05-20","o":14,"h":14,"l":12.6,"c":12.8,"v":29470},{"d":"2010-05-21","o":12.7,"h":13,"l":12.5,"c":12.7,"v":33400},{"d":"2010-05-24","o":13.1,"h":13.1,"l":12.7,"c":12.9,"v":14580},{"d":"2010-05-25","o":12.6,"h":12.9,"l":12.5,"c":12.5,"v":33230},{"d":"2010-05-26","o":12.6,"h":12.99,"l":12.5,"c":12.5,"v":15680},{"d":"2010-05-27","o":12.7,"h":13.2,"l":12.6,"c":12.9,"v":19610},{"d":"2010-05-28","o":13.3,"h":13.5,"l":13,"c":13.5,"v":12540},{"d":"2010-06-01","o":14.7,"h":15.2,"l":13.6,"c":14.73,"v":57890},{"d":"2010-06-02","o":14.5,"h":15,"l":14,"c":15,"v":38790},{"d":"2010-06-03","o":15,"h":17.4,"l":14.81,"c":16.9,"v":80270},{"d":"2010-06-04","o":16.8,"h":18.5,"l":16,"c":18.5,"v":156960},{"d":"2010-06-07","o":16.3,"h":18,"l":16.3,"c":16.6,"v":82860},{"d":"2010-06-08","o":17.1,"h":17.2,"l":16.2,"c":16.5,"v":53010},{"d":"2010-06-09","o":16.5,"h":16.9,"l":16.1,"c":16.2,"v":30880},{"d":"2010-06-10","o":17.2,"h":17.39,"l":16.6,"c":16.6,"v":21860},{"d":"2010-06-11","o":16.6,"h":17,"l":16.1,"c":16.4,"v":28450},{"d":"2010-06-14","o":17.1,"h":17.1,"l":16.6,"c":16.7,"v":19890},{"d":"2010-06-15","o":16.7,"h":16.7,"l":16.2,"c":16.7,"v":29220},{"d":"2010-06-16","o":16.7,"h":17,"l":16,"c":16.4,"v":46390},{"d":"2010-06-17","o":16.7,"h":16.7,"l":11.4,"c":12.3,"v":415100},{"d":"2010-06-18","o":12.7,"h":13,"l":12.4,"c":13,"v":152710},{"d":"2010-06-21","o":13.5,"h":13.7,"l":12.3,"c":12.6,"v":97780},{"d":"2010-06-22","o":12.4,"h":12.8,"l":12.3,"c":12.4,"v":39240},{"d":"2010-06-23","o":12.7,"h":12.9,"l":12.4,"c":12.5,"v":51560},{"d":"2010-06-24","o":12.6,"h":12.6,"l":11.8,"c":11.9,"v":63840},{"d":"2010-06-25","o":11.8,"h":12.5,"l":11.8,"c":11.8,"v":66110},{"d":"2010-06-28","o":11.8,"h":12,"l":11.2,"c":11.4,"v":50240},{"d":"2010-06-29","o":11.4,"h":11.9,"l":10.3,"c":10.3,"v":64490},{"d":"2010-06-30","o":10.8,"h":11.1,"l":10.4,"c":11,"v":27820},{"d":"2010-07-01","o":11,"h":11.2,"l":9.7,"c":10.3,"v":58410},{"d":"2010-07-02","o":10.2,"h":10.3,"l":9.72,"c":10,"v":35740},{"d":"2010-07-06","o":10,"h":11,"l":10,"c":11,"v":54530},{"d":"2010-07-07","o":10.9,"h":12.1,"l":10.4,"c":10.6,"v":27040},{"d":"2010-07-08","o":10.9,"h":11,"l":10.5,"c":10.7,"v":13280},{"d":"2010-07-09","o":10.7,"h":10.9,"l":10.5,"c":10.8,"v":20210},{"d":"2010-07-12","o":10.9,"h":11.4,"l":10.8,"c":11.2,"v":12670},{"d":"2010-07-13","o":11.4,"h":11.9,"l":11.2,"c":11.7,"v":57430},{"d":"2010-07-14","o":11.8,"h":11.8,"l":11.2,"c":11.2,"v":20240},{"d":"2010-07-15","o":11.2,"h":11.4,"l":10.6,"c":10.6,"v":22950},{"d":"2010-07-16","o":10.7,"h":10.9,"l":10.5,"c":10.7,"v":18740},{"d":"2010-07-19","o":10.6,"h":10.9,"l":10.4,"c":10.7,"v":18000},{"d":"2010-07-20","o":10.7,"h":10.9,"l":10.4,"c":10.9,"v":14650},{"d":"2010-07-21","o":10.7,"h":11.4,"l":10.7,"c":11.2,"v":19790},{"d":"2010-07-22","o":11.4,"h":11.6,"l":11,"c":11.1,"v":10390},{"d":"2010-07-23","o":11.3,"h":11.5,"l":10.9,"c":10.9,"v":36200},{"d":"2010-07-26","o":10.9,"h":10.9,"l":10.3,"c":10.58,"v":15460},{"d":"2010-07-27","o":10.5,"h":10.8,"l":10.28,"c":10.5,"v":21990},{"d":"2010-07-28","o":10.4,"h":10.9,"l":10.3,"c":10.8,"v":28680},{"d":"2010-07-29","o":10.8,"h":11.2,"l":10.5,"c":11.2,"v":26610},{"d":"2010-07-30","o":11.2,"h":11.7,"l":10.9,"c":11.7,"v":26050},{"d":"2010-08-02","o":11.7,"h":11.7,"l":10.9,"c":11.2,"v":25900},{"d":"2010-08-03","o":11.2,"h":11.22,"l":10.8,"c":11.1,"v":22660},{"d":"2010-08-04","o":11,"h":11.1,"l":10.8,"c":10.8,"v":13400},{"d":"2010-08-05","o":10.8,"h":11,"l":10.8,"c":10.9,"v":2210},{"d":"2010-08-06","o":11,"h":11.5,"l":10.81,"c":11.4,"v":28950},{"d":"2010-08-09","o":11.5,"h":11.5,"l":11.12,"c":11.2,"v":11030},{"d":"2010-08-10","o":11.1,"h":11.2,"l":10.7,"c":10.8,"v":31920},{"d":"2010-08-11","o":10.6,"h":11,"l":10.4,"c":10.4,"v":23090},{"d":"2010-08-12","o":10.4,"h":10.7,"l":10.1,"c":10.5,"v":29100},{"d":"2010-08-13","o":10.4,"h":10.7,"l":10.4,"c":10.5,"v":6930},{"d":"2010-08-16","o":10.5,"h":10.6,"l":9.9,"c":9.91,"v":29210},{"d":"2010-08-17","o":10.1,"h":10.4,"l":9.7,"c":10.2,"v":31460},{"d":"2010-08-18","o":10.2,"h":10.3,"l":9.7,"c":9.7,"v":28320},{"d":"2010-08-19","o":9.7,"h":9.9,"l":9.7,"c":9.76,"v":14420},{"d":"2010-08-20","o":9.9,"h":9.9,"l":9.64,"c":9.64,"v":21560},{"d":"2010-08-23","o":9.6,"h":9.6,"l":9.1,"c":9.19,"v":37070},{"d":"2010-08-24","o":9.1,"h":9.51,"l":9.1,"c":9.3,"v":18040},{"d":"2010-08-25","o":9.2,"h":9.3,"l":9.01,"c":9.01,"v":16810},{"d":"2010-08-26","o":9.01,"h":9.3,"l":8.45,"c":8.45,"v":29720},{"d":"2010-08-27","o":8.4,"h":9.1,"l":8.4,"c":8.8,"v":21710},{"d":"2010-08-30","o":8.8,"h":9.38,"l":8.8,"c":9.02,"v":7710},{"d":"2010-08-31","o":9,"h":9.1,"l":8.8,"c":9.1,"v":17440},{"d":"2010-09-01","o":9.3,"h":9.8,"l":9.2,"c":9.65,"v":59850},{"d":"2010-09-02","o":9.8,"h":10.3,"l":9.6,"c":10.3,"v":30630},{"d":"2010-09-03","o":10.2,"h":10.5,"l":9.91,"c":10.3,"v":20340},{"d":"2010-09-07","o":10.3,"h":10.3,"l":10,"c":10,"v":16970},{"d":"2010-09-08","o":9.97,"h":10.1,"l":9.7,"c":10,"v":11180},{"d":"2010-09-09","o":9.9,"h":10.1,"l":9.6,"c":9.9,"v":16020},{"d":"2010-09-10","o":10.4,"h":10.4,"l":9.91,"c":9.94,"v":8600},{"d":"2010-09-13","o":10.1,"h":10.3,"l":9.7,"c":9.8,"v":21140},{"d":"2010-09-14","o":9.7,"h":10,"l":9.6,"c":9.6,"v":16790},{"d":"2010-09-15","o":9.6,"h":9.8,"l":9.3,"c":9.4,"v":9250},{"d":"2010-09-16","o":9.3,"h":9.3,"l":8.9,"c":9.3,"v":10080},{"d":"2010-09-17","o":9.2,"h":9.3,"l":9.2,"c":9.2,"v":15750},{"d":"2010-09-20","o":9.25,"h":9.45,"l":9.1,"c":9.1,"v":15590},{"d":"2010-09-21","o":9.01,"h":9.25,"l":9,"c":9.1,"v":6760},{"d":"2010-09-22","o":9.2,"h":9.2,"l":8.9,"c":8.9,"v":14870},{"d":"2010-09-23","o":8.9,"h":9.4,"l":8.9,"c":9.4,"v":10060},{"d":"2010-09-24","o":9.4,"h":9.8,"l":9.3,"c":9.7,"v":5280},{"d":"2010-09-27","o":9.6,"h":10.1,"l":9.5,"c":10.1,"v":13280},{"d":"2010-09-28","o":10,"h":10.2,"l":9.9,"c":10.2,"v":7110},{"d":"2010-09-29","o":10.2,"h":11,"l":10.1,"c":10.3,"v":34670},{"d":"2010-09-30","o":11,"h":11,"l":10.1,"c":10.5,"v":28690},{"d":"2010-10-01","o":10.4,"h":10.5,"l":10.2,"c":10.2,"v":10500},{"d":"2010-10-04","o":10.2,"h":10.2,"l":8.99,"c":9.6,"v":47360},{"d":"2010-10-05","o":9.8,"h":10.5,"l":9.31,"c":9.8,"v":15660},{"d":"2010-10-06","o":9.8,"h":9.8,"l":9.63,"c":9.7,"v":4520},{"d":"2010-10-07","o":9.7,"h":9.7,"l":9.61,"c":9.62,"v":9310},{"d":"2010-10-08","o":9.7,"h":9.7,"l":9.12,"c":9.3,"v":22180},{"d":"2010-10-11","o":9.7,"h":9.9,"l":9.3,"c":9.7,"v":17410},{"d":"2010-10-12","o":9.7,"h":10.1,"l":9.6,"c":10,"v":13990},{"d":"2010-10-13","o":10.1,"h":10.6,"l":9.72,"c":10.3,"v":36890},{"d":"2010-10-14","o":10.3,"h":10.3,"l":9.51,"c":9.7,"v":27910},{"d":"2010-10-15","o":9.85,"h":9.85,"l":9.61,"c":9.85,"v":13300},{"d":"2010-10-18","o":10.9,"h":10.98,"l":9.91,"c":10.02,"v":54100},{"d":"2010-10-19","o":9.86,"h":10,"l":9.82,"c":9.86,"v":16520},{"d":"2010-10-20","o":9.86,"h":10.1,"l":9.7,"c":9.7,"v":11950},{"d":"2010-10-21","o":9.86,"h":10.4,"l":9.86,"c":10.3,"v":17410},{"d":"2010-10-22","o":10.3,"h":10.3,"l":9.8,"c":9.9,"v":21700},{"d":"2010-10-25","o":10,"h":10.2,"l":9.86,"c":10.2,"v":13140},{"d":"2010-10-26","o":10.2,"h":10.2,"l":9.9,"c":10.1,"v":4380},{"d":"2010-10-27","o":10.1,"h":10.6,"l":9.81,"c":9.9,"v":65490},{"d":"2010-10-28","o":10.1,"h":10.1,"l":9.7,"c":9.7,"v":18740},{"d":"2010-10-29","o":9.7,"h":10.18,"l":9.7,"c":9.88,"v":7370},{"d":"2010-11-01","o":9.8,"h":10,"l":9.7,"c":9.76,"v":9030},{"d":"2010-11-02","o":9.9,"h":9.9,"l":9.71,"c":9.8,"v":7390},{"d":"2010-11-03","o":9.8,"h":9.8,"l":9.63,"c":9.7,"v":5400},{"d":"2010-11-04","o":9.8,"h":9.8,"l":9.07,"c":9.07,"v":43490},{"d":"2010-11-05","o":9.8,"h":9.8,"l":9.2,"c":9.3,"v":15820},{"d":"2010-11-08","o":9.3,"h":9.3,"l":9,"c":9.13,"v":35280},{"d":"2010-11-09","o":9.3,"h":9.7,"l":9.2,"c":9.3,"v":23210},{"d":"2010-11-10","o":9.3,"h":9.4,"l":9.05,"c":9.05,"v":8260},{"d":"2010-11-11","o":9,"h":9.2,"l":9,"c":9.1,"v":7970},{"d":"2010-11-12","o":9.1,"h":9.16,"l":9,"c":9,"v":10220},{"d":"2010-11-15","o":9,"h":9.07,"l":8.64,"c":8.8,"v":32550},{"d":"2010-11-16","o":8.6,"h":8.8,"l":7.7,"c":8.31,"v":41970},{"d":"2010-11-17","o":8.5,"h":8.99,"l":8.5,"c":8.95,"v":14980},{"d":"2010-11-18","o":8.9,"h":9.1,"l":8.8,"c":9,"v":8490},{"d":"2010-11-19","o":9.1,"h":9.1,"l":8.9,"c":9,"v":7760},{"d":"2010-11-22","o":9,"h":9.16,"l":8.85,"c":8.86,"v":3580},{"d":"2010-11-23","o":8.9,"h":8.9,"l":8.7,"c":8.9,"v":7130},{"d":"2010-11-24","o":9.2,"h":9.8,"l":9.2,"c":9.4,"v":44680},{"d":"2010-11-26","o":9.4,"h":9.8,"l":9.3,"c":9.7,"v":9740},{"d":"2010-11-29","o":9.6,"h":9.8,"l":9.5,"c":9.5,"v":7570},{"d":"2010-11-30","o":9.3,"h":10.2,"l":9.3,"c":9.5,"v":20770},{"d":"2010-12-01","o":9.4,"h":9.6,"l":9.4,"c":9.4,"v":6090},{"d":"2010-12-02","o":9.8,"h":9.8,"l":9.13,"c":9.2,"v":25590},{"d":"2010-12-03","o":9.2,"h":9.3,"l":9,"c":9,"v":11070},{"d":"2010-12-06","o":9,"h":9.3,"l":8.9,"c":8.9,"v":14120},{"d":"2010-12-07","o":9,"h":9.2,"l":8.7,"c":8.87,"v":10450},{"d":"2010-12-08","o":8.8,"h":9.2,"l":8.75,"c":9,"v":15240},{"d":"2010-12-09","o":8.9,"h":9.2,"l":8.75,"c":8.79,"v":8030},{"d":"2010-12-10","o":9,"h":9,"l":8.8,"c":8.9,"v":7600},{"d":"2010-12-13","o":9,"h":9,"l":8.76,"c":8.9,"v":9840},{"d":"2010-12-14","o":8.86,"h":9,"l":8.8,"c":9,"v":14810},{"d":"2010-12-15","o":9.1,"h":9.5,"l":9.1,"c":9.2,"v":14690},{"d":"2010-12-16","o":9.4,"h":9.4,"l":9.1,"c":9.1,"v":7950},{"d":"2010-12-17","o":9,"h":9.1,"l":8.9,"c":9,"v":8270},{"d":"2010-12-20","o":9.4,"h":9.6,"l":9.12,"c":9.2,"v":39750},{"d":"2010-12-21","o":9.3,"h":10,"l":8.95,"c":10,"v":94310},{"d":"2010-12-22","o":10.1,"h":11.5,"l":10,"c":11,"v":105980},{"d":"2010-12-23","o":10.5,"h":10.5,"l":9.23,"c":9.5,"v":89850},{"d":"2010-12-27","o":10,"h":10,"l":9.5,"c":9.5,"v":27490},{"d":"2010-12-28","o":9.5,"h":9.7,"l":9.4,"c":9.42,"v":17530},{"d":"2010-12-29","o":9.3,"h":9.4,"l":9.1,"c":9.2,"v":22980},{"d":"2010-12-30","o":9.1,"h":9.2,"l":9,"c":9.04,"v":17760},{"d":"2010-12-31","o":9,"h":9.4,"l":8.9,"c":8.95,"v":23230},{"d":"2011-01-03","o":9.4,"h":10.3,"l":9.2,"c":10,"v":58390},{"d":"2011-01-04","o":10,"h":10.2,"l":9.61,"c":10,"v":25330},{"d":"2011-01-05","o":9.9,"h":9.99,"l":9.24,"c":9.8,"v":22360},{"d":"2011-01-06","o":9.6,"h":9.8,"l":9.35,"c":9.5,"v":5740},{"d":"2011-01-07","o":9.5,"h":9.7,"l":9.32,"c":9.4,"v":9260},{"d":"2011-01-10","o":9.36,"h":9.5,"l":8.96,"c":9.14,"v":27260},{"d":"2011-01-11","o":9.2,"h":9.3,"l":9.02,"c":9.1,"v":16000},{"d":"2011-01-12","o":9.12,"h":9.7,"l":9.12,"c":9.3,"v":10250},{"d":"2011-01-13","o":9.3,"h":9.4,"l":9.3,"c":9.4,"v":6070},{"d":"2011-01-14","o":9.4,"h":9.4,"l":9.2,"c":9.25,"v":4860},{"d":"2011-01-18","o":9.81,"h":10,"l":9,"c":9.07,"v":59290},{"d":"2011-01-19","o":9.3,"h":9.3,"l":8.9,"c":8.9,"v":25320},{"d":"2011-01-20","o":9,"h":9.2,"l":8.85,"c":8.85,"v":20910},{"d":"2011-01-21","o":9,"h":9,"l":8.8,"c":8.8,"v":14040},{"d":"2011-01-24","o":8.9,"h":9.2,"l":8.82,"c":8.92,"v":14350},{"d":"2011-01-25","o":8.92,"h":9,"l":8.8,"c":8.8,"v":11980},{"d":"2011-01-26","o":8.9,"h":9,"l":8.71,"c":8.71,"v":14870},{"d":"2011-01-27","o":8.72,"h":9,"l":8.7,"c":8.85,"v":11330},{"d":"2011-01-28","o":9,"h":9,"l":8.7,"c":8.7,"v":12510},{"d":"2011-01-31","o":8.66,"h":8.78,"l":8.5,"c":8.7,"v":11640},{"d":"2011-02-01","o":8.9,"h":9.7,"l":8.9,"c":9.01,"v":30200},{"d":"2011-02-02","o":9.3,"h":9.5,"l":9.3,"c":9.4,"v":21490},{"d":"2011-02-03","o":9.4,"h":9.48,"l":8.9,"c":9,"v":10990},{"d":"2011-02-04","o":9.1,"h":9.1,"l":8.8,"c":8.9,"v":7330},{"d":"2011-02-07","o":8.8,"h":9.5,"l":8.8,"c":9,"v":45460},{"d":"2011-02-08","o":9.1,"h":9.28,"l":9,"c":9.2,"v":10250},{"d":"2011-02-09","o":9.48,"h":9.5,"l":8.89,"c":8.9,"v":16270},{"d":"2011-02-10","o":8.93,"h":9.1,"l":8.82,"c":8.9,"v":13930},{"d":"2011-02-11","o":8.83,"h":8.93,"l":8.1,"c":8.4,"v":45560},{"d":"2011-02-14","o":8.4,"h":8.6,"l":8.38,"c":8.5,"v":5510},{"d":"2011-02-15","o":8.5,"h":8.5,"l":8,"c":8.07,"v":34960},{"d":"2011-02-16","o":8.1,"h":8.1,"l":7.03,"c":7.3,"v":134460},{"d":"2011-02-17","o":7.2,"h":7.5,"l":7.1,"c":7.3,"v":21430},{"d":"2011-02-18","o":7.41,"h":7.49,"l":7.11,"c":7.18,"v":20580},{"d":"2011-02-22","o":7.11,"h":7.25,"l":7.11,"c":7.12,"v":17210},{"d":"2011-02-23","o":7.2,"h":7.25,"l":7.01,"c":7.05,"v":10870},{"d":"2011-02-24","o":7.05,"h":7.2,"l":6.96,"c":6.96,"v":15320},{"d":"2011-02-25","o":6.96,"h":7.09,"l":6.86,"c":6.9,"v":14470},{"d":"2011-02-28","o":6.9,"h":6.92,"l":6.78,"c":6.8,"v":23480},{"d":"2011-03-01","o":6.81,"h":7,"l":6.4,"c":6.6,"v":44600},{"d":"2011-03-02","o":6.6,"h":6.7,"l":6.56,"c":6.6,"v":22230},{"d":"2011-03-03","o":6.56,"h":6.7,"l":6.41,"c":6.5,"v":43480},{"d":"2011-03-04","o":6.4,"h":6.9,"l":6.4,"c":6.8,"v":11640},{"d":"2011-03-07","o":6.81,"h":6.81,"l":6.6,"c":6.6,"v":13420},{"d":"2011-03-08","o":6.6,"h":6.71,"l":6.47,"c":6.7,"v":16730},{"d":"2011-03-09","o":6.9,"h":7,"l":6.65,"c":6.9,"v":14080},{"d":"2011-03-10","o":7,"h":7,"l":6.6,"c":6.7,"v":12950},{"d":"2011-03-11","o":6.6,"h":6.7,"l":6.4,"c":6.5,"v":11380},{"d":"2011-03-14","o":6.5,"h":6.5,"l":6.26,"c":6.4,"v":16330},{"d":"2011-03-15","o":6.3,"h":6.37,"l":6.26,"c":6.26,"v":11110},{"d":"2011-03-16","o":6.3,"h":6.3,"l":6.1,"c":6.1,"v":27710},{"d":"2011-03-17","o":6.1,"h":6.15,"l":6,"c":6,"v":19030},{"d":"2011-03-18","o":6,"h":6.2,"l":6,"c":6.1,"v":13440},{"d":"2011-03-21","o":6.15,"h":6.3,"l":6.1,"c":6.2,"v":14770},{"d":"2011-03-22","o":6.3,"h":6.5,"l":6.14,"c":6.5,"v":9170},{"d":"2011-03-23","o":6.6,"h":6.9,"l":6.6,"c":6.6,"v":12980},{"d":"2011-03-24","o":6.8,"h":6.8,"l":6.56,"c":6.7,"v":10150},{"d":"2011-03-25","o":6.7,"h":7.17,"l":6.7,"c":7,"v":17650},{"d":"2011-03-28","o":7.05,"h":7.6,"l":7.05,"c":7.38,"v":10030},{"d":"2011-03-29","o":7.7,"h":7.7,"l":7.5,"c":7.59,"v":19600},{"d":"2011-03-30","o":7.69,"h":7.8,"l":7.62,"c":7.7,"v":17330},{"d":"2011-03-31","o":7.8,"h":7.8,"l":7.32,"c":7.5,"v":31080},{"d":"2011-04-01","o":7.5,"h":7.5,"l":6.4,"c":6.5,"v":38790},{"d":"2011-04-04","o":6.5,"h":6.9,"l":6.5,"c":6.89,"v":6040},{"d":"2011-04-05","o":6.9,"h":6.9,"l":6.66,"c":6.8,"v":9510},{"d":"2011-04-06","o":6.7,"h":7,"l":6.7,"c":7,"v":18320},{"d":"2011-04-07","o":7,"h":7,"l":6.75,"c":6.9,"v":6480},{"d":"2011-04-08","o":6.95,"h":7.1,"l":6.8,"c":6.9,"v":18590},{"d":"2011-04-11","o":6.9,"h":7.1,"l":6.9,"c":7.05,"v":16440},{"d":"2011-04-12","o":7.05,"h":7.05,"l":6.76,"c":6.9,"v":12790},{"d":"2011-04-13","o":6.83,"h":6.83,"l":6.65,"c":6.78,"v":3150},{"d":"2011-04-14","o":6.71,"h":6.73,"l":6.6,"c":6.6,"v":11050},{"d":"2011-04-15","o":6.5,"h":6.8,"l":6.5,"c":6.6,"v":10010},{"d":"2011-04-18","o":6.7,"h":6.7,"l":6.41,"c":6.45,"v":9280},{"d":"2011-04-19","o":6.45,"h":6.54,"l":6.4,"c":6.4,"v":5860},{"d":"2011-04-20","o":6.5,"h":6.8,"l":6.5,"c":6.55,"v":3490},{"d":"2011-04-21","o":6.5,"h":6.52,"l":6.31,"c":6.31,"v":8630},{"d":"2011-04-25","o":6.21,"h":6.37,"l":5.96,"c":6,"v":29490},{"d":"2011-04-26","o":5.9,"h":6.1,"l":5.86,"c":6.04,"v":8320},{"d":"2011-04-27","o":6.1,"h":6.1,"l":5.9,"c":5.93,"v":11400},{"d":"2011-04-28","o":5.92,"h":6.2,"l":5.92,"c":6,"v":7300},{"d":"2011-04-29","o":6.1,"h":6.2,"l":6,"c":6.02,"v":9700},{"d":"2011-05-02","o":6.2,"h":6.2,"l":5.8,"c":5.82,"v":29500},{"d":"2011-05-03","o":5.9,"h":6,"l":5.8,"c":5.85,"v":8800},{"d":"2011-05-04","o":5.8,"h":5.9,"l":5.76,"c":5.83,"v":9920},{"d":"2011-05-05","o":5.9,"h":6.1,"l":5.67,"c":5.8,"v":8690},{"d":"2011-05-06","o":5.82,"h":5.9,"l":5.73,"c":5.9,"v":7700},{"d":"2011-05-09","o":5.9,"h":6.2,"l":5.8,"c":6.2,"v":4900},{"d":"2011-05-10","o":6.2,"h":6.5,"l":6.2,"c":6.3,"v":23690},{"d":"2011-05-11","o":6.3,"h":6.32,"l":6.12,"c":6.12,"v":16030},{"d":"2011-05-12","o":6.1,"h":6.3,"l":6.01,"c":6.1,"v":7700},{"d":"2011-05-13","o":6.01,"h":6.2,"l":6,"c":6,"v":18400},{"d":"2011-05-16","o":6,"h":6,"l":5.95,"c":5.95,"v":9870},{"d":"2011-05-17","o":5.9,"h":5.9,"l":5.7,"c":5.8,"v":17880},{"d":"2011-05-18","o":5.8,"h":5.8,"l":5.71,"c":5.75,"v":10990},{"d":"2011-05-19","o":5.75,"h":5.75,"l":5.67,"c":5.75,"v":13470},{"d":"2011-05-20","o":5.7,"h":5.8,"l":5.66,"c":5.7,"v":11230},{"d":"2011-05-23","o":5.7,"h":5.8,"l":5.6,"c":5.7,"v":11340},{"d":"2011-05-24","o":5.7,"h":5.7,"l":5.6,"c":5.6,"v":7240},{"d":"2011-05-25","o":5.7,"h":5.7,"l":5.52,"c":5.52,"v":11170},{"d":"2011-05-26","o":5.7,"h":5.7,"l":5.51,"c":5.6,"v":6130},{"d":"2011-05-27","o":5.6,"h":5.6,"l":5.51,"c":5.51,"v":12420},{"d":"2011-05-31","o":5.51,"h":5.8,"l":5.4,"c":5.4,"v":13100},{"d":"2011-06-01","o":5.5,"h":5.6,"l":5.4,"c":5.5,"v":6400},{"d":"2011-06-02","o":5.5,"h":5.6,"l":5.32,"c":5.5,"v":4720},{"d":"2011-06-03","o":5.8,"h":5.8,"l":5.49,"c":5.6,"v":7900},{"d":"2011-06-06","o":5.4,"h":5.47,"l":5.2,"c":5.2,"v":22950},{"d":"2011-06-07","o":5.2,"h":5.4,"l":5.1,"c":5.1,"v":7640},{"d":"2011-06-08","o":5.1,"h":5.5,"l":5.1,"c":5.45,"v":7840},{"d":"2011-06-09","o":5.5,"h":5.5,"l":5.13,"c":5.3,"v":4210},{"d":"2011-06-10","o":5.4,"h":5.5,"l":5.2,"c":5.3,"v":4160},{"d":"2011-06-13","o":5.3,"h":5.3,"l":4.9,"c":5,"v":31530},{"d":"2011-06-14","o":5.03,"h":5.3,"l":5.03,"c":5.1,"v":2940},{"d":"2011-06-15","o":5.1,"h":5.2,"l":4.93,"c":5,"v":6180},{"d":"2011-06-16","o":5,"h":5.2,"l":4.92,"c":4.92,"v":7840},{"d":"2011-06-17","o":4.92,"h":4.95,"l":4.5,"c":4.6,"v":28000},{"d":"2011-06-20","o":4.6,"h":4.67,"l":4.3,"c":4.32,"v":25150},{"d":"2011-06-21","o":4.36,"h":4.6,"l":4.36,"c":4.49,"v":11320},{"d":"2011-06-22","o":4.4,"h":4.59,"l":4.4,"c":4.5,"v":3260},{"d":"2011-06-23","o":4.36,"h":4.64,"l":4.36,"c":4.6,"v":11970},{"d":"2011-06-24","o":4.5,"h":5.4,"l":4.5,"c":5,"v":46400},{"d":"2011-06-27","o":5.22,"h":5.5,"l":5.22,"c":5.41,"v":8840},{"d":"2011-06-28","o":5.5,"h":5.5,"l":5.1,"c":5.3,"v":5240},{"d":"2011-06-29","o":5.29,"h":5.4,"l":5.14,"c":5.2,"v":5190},{"d":"2011-06-30","o":5.1,"h":5.2,"l":4.9,"c":5.1,"v":8200},{"d":"2011-07-01","o":5.1,"h":5.4,"l":5.1,"c":5.3,"v":1260},{"d":"2011-07-05","o":5.1,"h":5.3,"l":4.94,"c":5,"v":6350},{"d":"2011-07-06","o":5.1,"h":5.5,"l":5.1,"c":5.1,"v":9020},{"d":"2011-07-07","o":5.5,"h":5.8,"l":5.3,"c":5.6,"v":24520},{"d":"2011-07-08","o":5.6,"h":5.9,"l":4.31,"c":4.92,"v":61730},{"d":"2011-07-11","o":5.07,"h":5.9,"l":4.98,"c":5.7,"v":113870},{"d":"2011-07-12","o":6.1,"h":6.9,"l":5.85,"c":5.91,"v":88750},{"d":"2011-07-13","o":6.4,"h":6.4,"l":5.5,"c":5.5,"v":44990},{"d":"2011-07-14","o":5.5,"h":5.5,"l":5,"c":5.1,"v":39430},{"d":"2011-07-15","o":5.13,"h":5.13,"l":4.98,"c":5.1,"v":33380},{"d":"2011-07-18","o":4.9,"h":5.39,"l":4.9,"c":4.95,"v":25270},{"d":"2011-07-19","o":4.9,"h":5.3,"l":4.9,"c":5.3,"v":26870},{"d":"2011-07-20","o":5.3,"h":5.3,"l":5,"c":5.16,"v":7610},{"d":"2011-07-21","o":5.1,"h":5.29,"l":5.1,"c":5.2,"v":9210},{"d":"2011-07-22","o":5.21,"h":5.4,"l":5.2,"c":5.2,"v":43220},{"d":"2011-07-25","o":5.4,"h":5.4,"l":5,"c":5.2,"v":10850},{"d":"2011-07-26","o":5.4,"h":5.5,"l":5.2,"c":5.2,"v":29000},{"d":"2011-07-27","o":5.4,"h":5.4,"l":5.1,"c":5.1,"v":6650},{"d":"2011-07-28","o":5.1,"h":5.32,"l":5.1,"c":5.2,"v":16100},{"d":"2011-07-29","o":5.1,"h":5.3,"l":5.1,"c":5.3,"v":4800},{"d":"2011-08-01","o":5.3,"h":5.8,"l":5.3,"c":5.7,"v":12630},{"d":"2011-08-02","o":6.25,"h":6.25,"l":5.22,"c":5.3,"v":22900},{"d":"2011-08-03","o":5.5,"h":5.69,"l":5.11,"c":5.3,"v":4890},{"d":"2011-08-04","o":5.18,"h":5.5,"l":5.1,"c":5.3,"v":22090},{"d":"2011-08-05","o":5.5,"h":5.5,"l":5,"c":5.1,"v":19250},{"d":"2011-08-08","o":5,"h":5,"l":4.84,"c":4.9,"v":15770},{"d":"2011-08-09","o":4.9,"h":4.9,"l":4.2,"c":4.47,"v":44990},{"d":"2011-08-10","o":4.44,"h":4.5,"l":4.32,"c":4.4,"v":11950},{"d":"2011-08-11","o":4.5,"h":4.8,"l":4.4,"c":4.64,"v":3650},{"d":"2011-08-12","o":5,"h":5.08,"l":4.6,"c":4.6,"v":3800},{"d":"2011-08-15","o":4.9,"h":5,"l":4.43,"c":4.8,"v":4140},{"d":"2011-08-16","o":4.8,"h":4.9,"l":4.6,"c":4.6,"v":2520},{"d":"2011-08-17","o":4.7,"h":5,"l":4.6,"c":4.6,"v":5210},{"d":"2011-08-18","o":4.8,"h":4.89,"l":4.5,"c":4.5,"v":2890},{"d":"2011-08-19","o":4.55,"h":4.55,"l":4.21,"c":4.45,"v":8300},{"d":"2011-08-22","o":4.32,"h":4.61,"l":4.32,"c":4.52,"v":7590},{"d":"2011-08-23","o":4.5,"h":4.9,"l":4.26,"c":4.4,"v":6890},{"d":"2011-08-24","o":4.37,"h":4.5,"l":4.3,"c":4.31,"v":5700},{"d":"2011-08-25","o":4.5,"h":4.89,"l":4.5,"c":4.88,"v":5690},{"d":"2011-08-26","o":5.2,"h":5.2,"l":4.6,"c":4.9,"v":12320},{"d":"2011-08-29","o":5.4,"h":5.45,"l":5.2,"c":5.31,"v":11020},{"d":"2011-08-30","o":5.5,"h":5.52,"l":5.4,"c":5.49,"v":20200},{"d":"2011-08-31","o":5.5,"h":5.5,"l":5.48,"c":5.5,"v":3060},{"d":"2011-09-01","o":5.48,"h":5.7,"l":5.48,"c":5.6,"v":2560},{"d":"2011-09-02","o":5.48,"h":5.59,"l":5,"c":5.11,"v":5320},{"d":"2011-09-06","o":5,"h":5.2,"l":4.83,"c":4.9,"v":14100},{"d":"2011-09-07","o":4.9,"h":5.5,"l":4.9,"c":5.3,"v":4600},{"d":"2011-09-08","o":5.1,"h":5.3,"l":4.9,"c":4.91,"v":4530},{"d":"2011-09-09","o":4.9,"h":5,"l":4.83,"c":4.9,"v":4310},{"d":"2011-09-12","o":5,"h":5,"l":4.83,"c":4.9,"v":7760},{"d":"2011-09-13","o":4.72,"h":5,"l":4.7,"c":5,"v":10240},{"d":"2011-09-14","o":4.73,"h":4.9,"l":4.6,"c":4.61,"v":7780},{"d":"2011-09-15","o":4.8,"h":4.9,"l":4.02,"c":4.5,"v":10880},{"d":"2011-09-16","o":4.9,"h":4.9,"l":4.4,"c":4.6,"v":5520},{"d":"2011-09-19","o":4.4,"h":4.7,"l":4.31,"c":4.7,"v":3440},{"d":"2011-09-20","o":4.8,"h":4.8,"l":4.5,"c":4.67,"v":13090},{"d":"2011-09-21","o":4.8,"h":4.8,"l":4.52,"c":4.7,"v":8480},{"d":"2011-09-22","o":4.3,"h":4.7,"l":4.2,"c":4.4,"v":7050},{"d":"2011-09-23","o":4.5,"h":4.69,"l":4.24,"c":4.34,"v":8430},{"d":"2011-09-26","o":4.6,"h":4.6,"l":4.2,"c":4.3,"v":6680},{"d":"2011-09-27","o":4.3,"h":4.4,"l":3.71,"c":3.9,"v":20490},{"d":"2011-09-28","o":3.9,"h":4.1,"l":3.6,"c":3.67,"v":7840},{"d":"2011-09-29","o":4,"h":4.08,"l":3.7,"c":3.99,"v":8460},{"d":"2011-09-30","o":4,"h":4,"l":3.8,"c":3.9,"v":3080},{"d":"2011-10-03","o":3.5,"h":3.8,"l":3.43,"c":3.59,"v":10900},{"d":"2011-10-04","o":4.1,"h":4.1,"l":3.63,"c":3.9,"v":11140},{"d":"2011-10-05","o":4.1,"h":4.1,"l":3.8,"c":3.9,"v":1690},{"d":"2011-10-06","o":3.7,"h":4,"l":3.12,"c":3.8,"v":22330},{"d":"2011-10-07","o":3.9,"h":4.2,"l":3.9,"c":4.1,"v":20700},{"d":"2011-10-10","o":4,"h":4.3,"l":4,"c":4.2,"v":6050},{"d":"2011-10-11","o":3.9,"h":4.3,"l":3.9,"c":4.1,"v":4460},{"d":"2011-10-12","o":4,"h":4.25,"l":3.9,"c":4.15,"v":980},{"d":"2011-10-13","o":3.9,"h":4.2,"l":3.9,"c":4.2,"v":4720},{"d":"2011-10-14","o":4.2,"h":4.4,"l":4,"c":4.2,"v":6500},{"d":"2011-10-17","o":4.4,"h":4.4,"l":3.9,"c":4,"v":10590},{"d":"2011-10-18","o":4,"h":4.4,"l":4,"c":4.2,"v":1220},{"d":"2011-10-19","o":4.5,"h":4.5,"l":4.2,"c":4.38,"v":3010},{"d":"2011-10-20","o":4.6,"h":4.6,"l":4.2,"c":4.3,"v":12780},{"d":"2011-10-21","o":4.3,"h":4.7,"l":4.3,"c":4.6,"v":7770},{"d":"2011-10-24","o":4.7,"h":5.5,"l":4.6,"c":4.95,"v":59720},{"d":"2011-10-25","o":4.95,"h":5.7,"l":4.64,"c":5.4,"v":41460},{"d":"2011-10-26","o":5.7,"h":5.7,"l":5,"c":5.24,"v":30290},{"d":"2011-10-27","o":5.5,"h":5.7,"l":5,"c":5.04,"v":43870},{"d":"2011-10-28","o":5.4,"h":5.4,"l":5.12,"c":5.2,"v":18450},{"d":"2011-10-31","o":5.4,"h":5.6,"l":5.04,"c":5.04,"v":8260},{"d":"2011-11-01","o":5.4,"h":5.65,"l":5.02,"c":5.4,"v":32740},{"d":"2011-11-02","o":5.7,"h":5.89,"l":5.5,"c":5.6,"v":20550},{"d":"2011-11-03","o":5.65,"h":5.9,"l":5.6,"c":5.8,"v":20560},{"d":"2011-11-04","o":5.9,"h":6,"l":5.5,"c":5.96,"v":24600},{"d":"2011-11-07","o":6,"h":6,"l":5.72,"c":5.8,"v":11380},{"d":"2011-11-08","o":5.8,"h":5.8,"l":5.5,"c":5.5,"v":19110},{"d":"2011-11-09","o":5.5,"h":5.8,"l":5.13,"c":5.35,"v":22710},{"d":"2011-11-10","o":7.6,"h":11.9,"l":7.05,"c":7.5,"v":581510},{"d":"2011-11-11","o":8.19,"h":8.2,"l":6.29,"c":6.65,"v":147860},{"d":"2011-11-14","o":6.92,"h":6.97,"l":6.3,"c":6.7,"v":66220},{"d":"2011-11-15","o":6.7,"h":6.93,"l":6.12,"c":6.9,"v":58660},{"d":"2011-11-16","o":6.9,"h":6.9,"l":6.23,"c":6.45,"v":37250},{"d":"2011-11-17","o":5.72,"h":6.38,"l":5.53,"c":6.03,"v":25700},{"d":"2011-11-18","o":6.77,"h":6.77,"l":5.5,"c":5.53,"v":30300},{"d":"2011-11-21","o":5.5,"h":5.5,"l":4.3,"c":4.64,"v":105700},{"d":"2011-11-22","o":4.93,"h":5.12,"l":4.72,"c":4.76,"v":53600},{"d":"2011-11-23","o":4.9,"h":5,"l":4.75,"c":4.77,"v":20800},{"d":"2011-11-25","o":4.9,"h":5.14,"l":4.77,"c":5.13,"v":7900},{"d":"2011-11-28","o":5.15,"h":5.45,"l":5.15,"c":5.45,"v":18400},{"d":"2011-11-29","o":5.49,"h":5.76,"l":5.47,"c":5.6,"v":41800},{"d":"2011-11-30","o":5.6,"h":6.49,"l":5.6,"c":6.17,"v":69000},{"d":"2011-12-01","o":6.4,"h":6.4,"l":5.13,"c":5.42,"v":40200},{"d":"2011-12-02","o":5.45,"h":5.45,"l":5.26,"c":5.26,"v":8000},{"d":"2011-12-05","o":5.25,"h":5.25,"l":5,"c":5,"v":26200},{"d":"2011-12-06","o":5,"h":5.17,"l":5,"c":5.12,"v":20300},{"d":"2011-12-07","o":5.15,"h":5.23,"l":5.02,"c":5.02,"v":17000},{"d":"2011-12-08","o":5.23,"h":5.23,"l":4.92,"c":4.92,"v":19800},{"d":"2011-12-09","o":4.99,"h":5.06,"l":4.9,"c":5.06,"v":20800},{"d":"2011-12-12","o":4.95,"h":4.95,"l":4.75,"c":4.83,"v":28800},{"d":"2011-12-13","o":4.75,"h":5,"l":4.7,"c":4.95,"v":22200},{"d":"2011-12-14","o":4.85,"h":4.89,"l":4.66,"c":4.72,"v":10700},{"d":"2011-12-15","o":4.74,"h":4.8,"l":4.62,"c":4.62,"v":27900},{"d":"2011-12-16","o":4.68,"h":4.68,"l":4,"c":4.1,"v":29000},{"d":"2011-12-19","o":4.1,"h":4.29,"l":4.05,"c":4.14,"v":21600},{"d":"2011-12-20","o":4.11,"h":4.19,"l":4,"c":4.05,"v":30500},{"d":"2011-12-21","o":4.22,"h":4.25,"l":4,"c":4.16,"v":38700},{"d":"2011-12-22","o":4.22,"h":4.25,"l":4.16,"c":4.2,"v":28700},{"d":"2011-12-23","o":4.17,"h":4.28,"l":4.07,"c":4.14,"v":14200},{"d":"2011-12-27","o":4.08,"h":4.25,"l":4.08,"c":4.25,"v":7800},{"d":"2011-12-28","o":4.2,"h":4.21,"l":4.15,"c":4.16,"v":22800},{"d":"2011-12-29","o":4.15,"h":4.25,"l":4.07,"c":4.25,"v":14000},{"d":"2011-12-30","o":4.23,"h":4.23,"l":4,"c":4.19,"v":71600},{"d":"2012-01-03","o":4.19,"h":4.24,"l":4.11,"c":4.13,"v":13800},{"d":"2012-01-04","o":4.2,"h":5.25,"l":4.2,"c":4.86,"v":48100},{"d":"2012-01-05","o":4.91,"h":5.25,"l":4.91,"c":5.04,"v":41900},{"d":"2012-01-06","o":5.1,"h":5.44,"l":5.03,"c":5.29,"v":23900},{"d":"2012-01-09","o":5.35,"h":5.39,"l":5.15,"c":5.15,"v":25500},{"d":"2012-01-10","o":5.25,"h":5.48,"l":5.16,"c":5.4,"v":40200},{"d":"2012-01-11","o":5.46,"h":5.51,"l":5.1,"c":5.1,"v":28000},{"d":"2012-01-12","o":5.16,"h":5.39,"l":5.11,"c":5.21,"v":12000},{"d":"2012-01-13","o":5.2,"h":5.4,"l":5.2,"c":5.26,"v":15600},{"d":"2012-01-17","o":5.27,"h":5.4,"l":5.21,"c":5.37,"v":18100},{"d":"2012-01-18","o":5.39,"h":5.39,"l":5.32,"c":5.39,"v":17300},{"d":"2012-01-19","o":5.39,"h":5.39,"l":5.34,"c":5.35,"v":7900},{"d":"2012-01-20","o":5.35,"h":5.39,"l":5.11,"c":5.39,"v":11300},{"d":"2012-01-23","o":5.39,"h":5.39,"l":5.1,"c":5.39,"v":19700},{"d":"2012-01-24","o":5.38,"h":5.38,"l":5.15,"c":5.27,"v":14700},{"d":"2012-01-25","o":5.12,"h":5.2,"l":5.07,"c":5.17,"v":36100},{"d":"2012-01-26","o":5.1,"h":5.14,"l":4.93,"c":5,"v":15200},{"d":"2012-01-27","o":5,"h":5.09,"l":4.82,"c":4.88,"v":16800},{"d":"2012-01-30","o":4.9,"h":4.9,"l":4.75,"c":4.88,"v":19500},{"d":"2012-01-31","o":4.97,"h":4.99,"l":4.73,"c":4.73,"v":13900},{"d":"2012-02-01","o":4.72,"h":5.24,"l":4.71,"c":5.05,"v":19600},{"d":"2012-02-02","o":5.07,"h":5.21,"l":5.07,"c":5.11,"v":12400},{"d":"2012-02-03","o":5.15,"h":5.2,"l":5.05,"c":5.05,"v":11900},{"d":"2012-02-06","o":5.03,"h":5.16,"l":5.03,"c":5.06,"v":7100},{"d":"2012-02-07","o":5.06,"h":5.2,"l":5.06,"c":5.1,"v":16200},{"d":"2012-02-08","o":5.16,"h":5.35,"l":5.16,"c":5.17,"v":18600},{"d":"2012-02-09","o":5.2,"h":5.34,"l":5.14,"c":5.32,"v":17600},{"d":"2012-02-10","o":5.35,"h":5.36,"l":5.11,"c":5.2,"v":6900},{"d":"2012-02-13","o":5.2,"h":5.32,"l":5.17,"c":5.25,"v":10700},{"d":"2012-02-14","o":5.26,"h":5.29,"l":5.1,"c":5.15,"v":12400},{"d":"2012-02-15","o":5.15,"h":5.2,"l":5.15,"c":5.2,"v":8500},{"d":"2012-02-16","o":5.16,"h":5.2,"l":5.12,"c":5.19,"v":24600},{"d":"2012-02-17","o":5.15,"h":5.19,"l":5.05,"c":5.1,"v":32200},{"d":"2012-02-21","o":5.25,"h":5.33,"l":5.15,"c":5.16,"v":14700},{"d":"2012-02-22","o":5.15,"h":5.22,"l":5.15,"c":5.17,"v":9100},{"d":"2012-02-23","o":5.16,"h":5.16,"l":5.15,"c":5.15,"v":13900},{"d":"2012-02-24","o":5.17,"h":5.22,"l":5.15,"c":5.22,"v":8200},{"d":"2012-02-27","o":5.25,"h":5.29,"l":5.18,"c":5.24,"v":7100},{"d":"2012-02-28","o":5.25,"h":5.5,"l":5.25,"c":5.36,"v":53600},{"d":"2012-02-29","o":5.59,"h":5.59,"l":5.35,"c":5.39,"v":101900},{"d":"2012-03-01","o":5.4,"h":5.4,"l":5.31,"c":5.35,"v":31300},{"d":"2012-03-02","o":5.35,"h":5.41,"l":5.35,"c":5.39,"v":11200},{"d":"2012-03-05","o":5.38,"h":5.4,"l":5.38,"c":5.38,"v":8300},{"d":"2012-03-06","o":5.38,"h":5.42,"l":5.38,"c":5.42,"v":12400},{"d":"2012-03-07","o":5.42,"h":5.43,"l":5.4,"c":5.43,"v":22000},{"d":"2012-03-08","o":5.43,"h":5.51,"l":5.4,"c":5.5,"v":24600},{"d":"2012-03-09","o":5.5,"h":5.61,"l":5.5,"c":5.54,"v":15900},{"d":"2012-03-12","o":5.6,"h":5.74,"l":5.54,"c":5.6,"v":17700},{"d":"2012-03-13","o":5.61,"h":5.94,"l":5.61,"c":5.8,"v":14600},{"d":"2012-03-14","o":5.76,"h":5.98,"l":5.75,"c":5.98,"v":11000},{"d":"2012-03-15","o":6,"h":6.03,"l":5.9,"c":6.03,"v":27700},{"d":"2012-03-16","o":6.01,"h":6.14,"l":5.89,"c":6.14,"v":30100},{"d":"2012-03-19","o":6.1,"h":6.14,"l":5.97,"c":6.01,"v":17500},{"d":"2012-03-20","o":5.99,"h":6.01,"l":5.76,"c":6,"v":19100},{"d":"2012-03-21","o":6.03,"h":6.03,"l":5.9,"c":6,"v":7700},{"d":"2012-03-22","o":6,"h":6,"l":5.77,"c":5.91,"v":12600},{"d":"2012-03-23","o":5.89,"h":6.17,"l":5.77,"c":6,"v":17600},{"d":"2012-03-26","o":6.07,"h":6.07,"l":5.9,"c":6.07,"v":17000},{"d":"2012-03-27","o":6.05,"h":6.1,"l":5.98,"c":6.05,"v":6100},{"d":"2012-03-28","o":6.05,"h":6.09,"l":6,"c":6.06,"v":5400},{"d":"2012-03-29","o":6.06,"h":6.17,"l":6.02,"c":6.17,"v":8100},{"d":"2012-03-30","o":6.26,"h":6.4,"l":6.15,"c":6.38,"v":33900},{"d":"2012-04-02","o":6.45,"h":7.31,"l":6.45,"c":7.14,"v":125000},{"d":"2012-04-03","o":7.25,"h":7.25,"l":6.8,"c":6.91,"v":61100},{"d":"2012-04-04","o":6.89,"h":6.98,"l":6.46,"c":6.71,"v":33900},{"d":"2012-04-05","o":6.7,"h":6.7,"l":6.59,"c":6.62,"v":25700},{"d":"2012-04-09","o":6.54,"h":6.68,"l":6.4,"c":6.48,"v":34900},{"d":"2012-04-10","o":6.5,"h":6.58,"l":6.31,"c":6.35,"v":34100},{"d":"2012-04-11","o":6.68,"h":6.82,"l":6.5,"c":6.7,"v":16900},{"d":"2012-04-12","o":6.97,"h":6.97,"l":6.6,"c":6.75,"v":22500},{"d":"2012-04-13","o":6.66,"h":6.75,"l":6.5,"c":6.5,"v":19800},{"d":"2012-04-16","o":6.56,"h":6.56,"l":6.28,"c":6.32,"v":21600},{"d":"2012-04-17","o":6.35,"h":6.44,"l":6.34,"c":6.35,"v":8200},{"d":"2012-04-18","o":6.4,"h":6.59,"l":6.31,"c":6.31,"v":9800},{"d":"2012-04-19","o":6.46,"h":6.72,"l":6.23,"c":6.42,"v":18200},{"d":"2012-04-20","o":6.38,"h":6.38,"l":6.14,"c":6.16,"v":40000},{"d":"2012-04-23","o":6.13,"h":6.22,"l":5.77,"c":5.78,"v":47000},{"d":"2012-04-24","o":5.77,"h":5.93,"l":5.55,"c":5.63,"v":26300},{"d":"2012-04-25","o":5.68,"h":5.87,"l":5.68,"c":5.76,"v":19900},{"d":"2012-04-26","o":5.83,"h":5.92,"l":5.7,"c":5.91,"v":28900},{"d":"2012-04-27","o":5.88,"h":5.88,"l":5.67,"c":5.86,"v":29600},{"d":"2012-04-30","o":5.79,"h":5.79,"l":5.6,"c":5.79,"v":28000},{"d":"2012-05-01","o":5.61,"h":5.79,"l":5.55,"c":5.57,"v":20000},{"d":"2012-05-02","o":5.55,"h":5.63,"l":5.5,"c":5.53,"v":22300},{"d":"2012-05-03","o":5.54,"h":5.54,"l":5.27,"c":5.53,"v":26000},{"d":"2012-05-04","o":5.51,"h":5.51,"l":5.26,"c":5.3,"v":23000},{"d":"2012-05-07","o":5.39,"h":5.39,"l":5.25,"c":5.3,"v":17000},{"d":"2012-05-08","o":5.35,"h":5.53,"l":5.15,"c":5.29,"v":21200},{"d":"2012-05-09","o":5.1,"h":5.26,"l":5,"c":5.06,"v":27000},{"d":"2012-05-10","o":5.07,"h":5.29,"l":5.01,"c":5.01,"v":12000},{"d":"2012-05-11","o":5,"h":5.3,"l":4.99,"c":5.02,"v":18700},{"d":"2012-05-14","o":5.02,"h":5.24,"l":4.85,"c":4.85,"v":18500},{"d":"2012-05-15","o":4.86,"h":5.04,"l":4.86,"c":4.86,"v":6700},{"d":"2012-05-16","o":4.93,"h":5.09,"l":4.86,"c":4.95,"v":17400},{"d":"2012-05-17","o":5,"h":5,"l":4.6,"c":4.65,"v":19700},{"d":"2012-05-18","o":4.77,"h":4.77,"l":4.11,"c":4.23,"v":31900},{"d":"2012-05-21","o":4.16,"h":4.23,"l":4.02,"c":4.17,"v":27500},{"d":"2012-05-22","o":4.2,"h":4.35,"l":4.16,"c":4.34,"v":19000},{"d":"2012-05-23","o":4.24,"h":4.5,"l":4.19,"c":4.23,"v":16000},{"d":"2012-05-24","o":4.31,"h":4.31,"l":4.1,"c":4.17,"v":14400},{"d":"2012-05-25","o":4.35,"h":4.37,"l":4.05,"c":4.12,"v":29100},{"d":"2012-05-29","o":4.2,"h":4.2,"l":4,"c":4.15,"v":19200},{"d":"2012-05-30","o":4.16,"h":4.32,"l":4.05,"c":4.21,"v":10500},{"d":"2012-05-31","o":4.27,"h":4.47,"l":4,"c":4,"v":18400},{"d":"2012-06-01","o":3.91,"h":4.14,"l":3.9,"c":3.93,"v":20700},{"d":"2012-06-04","o":3.91,"h":3.94,"l":3.76,"c":3.82,"v":34500},{"d":"2012-06-05","o":3.71,"h":3.86,"l":3.55,"c":3.56,"v":19500},{"d":"2012-06-06","o":3.58,"h":3.6,"l":3.31,"c":3.39,"v":57700},{"d":"2012-06-07","o":3.4,"h":3.49,"l":3.32,"c":3.36,"v":27100},{"d":"2012-06-08","o":3.33,"h":3.48,"l":3.32,"c":3.4,"v":23100},{"d":"2012-06-11","o":3.4,"h":3.49,"l":3.3,"c":3.3,"v":10600},{"d":"2012-06-12","o":3.38,"h":3.46,"l":3.2,"c":3.3,"v":35500},{"d":"2012-06-13","o":3.26,"h":3.29,"l":3.12,"c":3.12,"v":35300},{"d":"2012-06-14","o":3.12,"h":3.25,"l":3.12,"c":3.15,"v":12300},{"d":"2012-06-15","o":3.13,"h":3.34,"l":3.13,"c":3.31,"v":18600},{"d":"2012-06-18","o":3.34,"h":3.46,"l":3.3,"c":3.37,"v":15600},{"d":"2012-06-19","o":3.36,"h":3.49,"l":3.14,"c":3.26,"v":42400},{"d":"2012-06-20","o":3.25,"h":3.25,"l":3.22,"c":3.25,"v":39900},{"d":"2012-06-21","o":3.25,"h":3.25,"l":3.12,"c":3.21,"v":31300},{"d":"2012-06-22","o":3.17,"h":3.26,"l":3.12,"c":3.26,"v":50900},{"d":"2012-06-25","o":3.2,"h":3.25,"l":3.14,"c":3.21,"v":7500},{"d":"2012-06-26","o":3.3,"h":3.3,"l":3.1,"c":3.16,"v":62100},{"d":"2012-06-27","o":3.2,"h":4,"l":3.17,"c":3.76,"v":130100},{"d":"2012-06-28","o":3.74,"h":3.88,"l":3.5,"c":3.74,"v":48200},{"d":"2012-06-29","o":3.75,"h":3.89,"l":3.71,"c":3.84,"v":29400},{"d":"2012-07-02","o":3.7,"h":3.72,"l":3.6,"c":3.6,"v":21200},{"d":"2012-07-03","o":3.67,"h":3.7,"l":3.61,"c":3.62,"v":40000},{"d":"2012-07-05","o":3.7,"h":3.7,"l":3.6,"c":3.65,"v":15600},{"d":"2012-07-06","o":3.67,"h":3.7,"l":3.6,"c":3.61,"v":25200},{"d":"2012-07-09","o":3.6,"h":3.7,"l":3.6,"c":3.68,"v":55500},{"d":"2012-07-10","o":3.7,"h":3.7,"l":3.45,"c":3.45,"v":29700},{"d":"2012-07-11","o":3.5,"h":3.7,"l":3.5,"c":3.66,"v":95600},{"d":"2012-07-12","o":3.7,"h":3.7,"l":3.45,"c":3.61,"v":36300},{"d":"2012-07-13","o":3.57,"h":3.57,"l":3.41,"c":3.41,"v":22100},{"d":"2012-07-16","o":3.46,"h":3.7,"l":3.46,"c":3.61,"v":24400},{"d":"2012-07-17","o":3.67,"h":3.7,"l":3.51,"c":3.7,"v":35400},{"d":"2012-07-18","o":3.66,"h":3.75,"l":3.56,"c":3.61,"v":57700},{"d":"2012-07-19","o":3.59,"h":3.7,"l":3.56,"c":3.7,"v":22000},{"d":"2012-07-20","o":3.63,"h":3.7,"l":3.45,"c":3.7,"v":71400},{"d":"2012-07-23","o":3.62,"h":3.7,"l":3.5,"c":3.64,"v":12900},{"d":"2012-07-24","o":3.7,"h":3.7,"l":3.65,"c":3.66,"v":27800},{"d":"2012-07-25","o":3.7,"h":3.7,"l":3.5,"c":3.5,"v":33500},{"d":"2012-07-26","o":3.69,"h":3.69,"l":3.43,"c":3.65,"v":32300},{"d":"2012-07-27","o":3.77,"h":3.94,"l":3.57,"c":3.67,"v":33000},{"d":"2012-07-30","o":3.7,"h":3.7,"l":3.61,"c":3.67,"v":23100},{"d":"2012-07-31","o":3.62,"h":3.7,"l":3.61,"c":3.7,"v":52100},{"d":"2012-08-01","o":3.7,"h":3.7,"l":3.66,"c":3.69,"v":124000},{"d":"2012-08-02","o":3.7,"h":3.72,"l":3.53,"c":3.55,"v":48600},{"d":"2012-08-03","o":3.6,"h":3.7,"l":3.53,"c":3.7,"v":32100},{"d":"2012-08-06","o":3.7,"h":3.7,"l":3.68,"c":3.7,"v":47900},{"d":"2012-08-07","o":3.67,"h":3.7,"l":3.65,"c":3.69,"v":26000},{"d":"2012-08-08","o":3.64,"h":3.7,"l":3.55,"c":3.63,"v":27600},{"d":"2012-08-09","o":3.67,"h":3.67,"l":3.31,"c":3.31,"v":119300},{"d":"2012-08-10","o":3.35,"h":3.46,"l":3.25,"c":3.25,"v":48300},{"d":"2012-08-13","o":3,"h":3,"l":2.5,"c":2.79,"v":293600},{"d":"2012-08-14","o":2.86,"h":2.92,"l":2.69,"c":2.7,"v":124200},{"d":"2012-08-15","o":2.76,"h":2.77,"l":2.69,"c":2.77,"v":50400},{"d":"2012-08-16","o":2.81,"h":2.81,"l":2.7,"c":2.71,"v":106200},{"d":"2012-08-17","o":2.74,"h":2.8,"l":2.72,"c":2.75,"v":70700},{"d":"2012-08-20","o":2.78,"h":2.79,"l":2.71,"c":2.75,"v":39600},{"d":"2012-08-21","o":2.75,"h":2.75,"l":2.67,"c":2.7,"v":72300},{"d":"2012-08-22","o":2.66,"h":2.7,"l":2.64,"c":2.67,"v":46100},{"d":"2012-08-23","o":2.73,"h":2.78,"l":2.69,"c":2.71,"v":47500},{"d":"2012-08-24","o":2.68,"h":2.77,"l":2.66,"c":2.75,"v":12000},{"d":"2012-08-27","o":2.8,"h":2.8,"l":2.65,"c":2.69,"v":37300},{"d":"2012-08-28","o":2.71,"h":2.75,"l":2.71,"c":2.71,"v":9700},{"d":"2012-08-29","o":2.74,"h":2.74,"l":2.68,"c":2.69,"v":90600},{"d":"2012-08-30","o":2.7,"h":2.74,"l":2.69,"c":2.69,"v":15100},{"d":"2012-08-31","o":2.71,"h":2.74,"l":2.68,"c":2.68,"v":15300},{"d":"2012-09-04","o":2.68,"h":2.7,"l":2.66,"c":2.67,"v":20700},{"d":"2012-09-05","o":2.66,"h":2.7,"l":2.65,"c":2.69,"v":16500},{"d":"2012-09-06","o":2.7,"h":2.7,"l":2.65,"c":2.67,"v":31000},{"d":"2012-09-07","o":2.7,"h":2.7,"l":2.6,"c":2.6,"v":71500},{"d":"2012-09-10","o":2.61,"h":2.68,"l":2.61,"c":2.64,"v":40600},{"d":"2012-09-11","o":2.64,"h":2.73,"l":2.64,"c":2.69,"v":12100},{"d":"2012-09-12","o":2.72,"h":2.72,"l":2.68,"c":2.7,"v":8900},{"d":"2012-09-13","o":2.7,"h":2.7,"l":2.64,"c":2.66,"v":31000},{"d":"2012-09-14","o":2.69,"h":2.69,"l":2.64,"c":2.67,"v":7900},{"d":"2012-09-17","o":2.71,"h":2.72,"l":2.64,"c":2.66,"v":16500},{"d":"2012-09-18","o":2.65,"h":2.7,"l":2.65,"c":2.7,"v":25500},{"d":"2012-09-19","o":2.68,"h":2.73,"l":2.68,"c":2.69,"v":25400},{"d":"2012-09-20","o":2.68,"h":2.71,"l":2.62,"c":2.67,"v":21000},{"d":"2012-09-21","o":2.64,"h":2.68,"l":2.62,"c":2.62,"v":41100},{"d":"2012-09-24","o":2.62,"h":2.64,"l":2.61,"c":2.61,"v":19400},{"d":"2012-09-25","o":2.64,"h":2.66,"l":2.63,"c":2.63,"v":20000},{"d":"2012-09-26","o":2.63,"h":2.65,"l":2.6,"c":2.6,"v":29800},{"d":"2012-09-27","o":2.65,"h":2.65,"l":2.61,"c":2.65,"v":28100},{"d":"2012-09-28","o":2.63,"h":2.65,"l":2.62,"c":2.62,"v":14000},{"d":"2012-10-01","o":2.67,"h":2.74,"l":2.55,"c":2.57,"v":76800},{"d":"2012-10-02","o":2.55,"h":2.63,"l":2.54,"c":2.58,"v":18100},{"d":"2012-10-03","o":2.65,"h":2.65,"l":2.58,"c":2.58,"v":39100},{"d":"2012-10-04","o":2.58,"h":2.65,"l":2.58,"c":2.58,"v":18400},{"d":"2012-10-05","o":2.69,"h":2.72,"l":2.6,"c":2.63,"v":13500},{"d":"2012-10-08","o":2.6,"h":2.73,"l":2.6,"c":2.6,"v":17600},{"d":"2012-10-09","o":2.63,"h":2.66,"l":2.52,"c":2.52,"v":27600},{"d":"2012-10-10","o":2.52,"h":2.65,"l":2.31,"c":2.32,"v":95200},{"d":"2012-10-11","o":2.31,"h":2.33,"l":2.26,"c":2.28,"v":45900},{"d":"2012-10-12","o":2.3,"h":2.32,"l":2.29,"c":2.3,"v":54200},{"d":"2012-10-15","o":2.28,"h":2.29,"l":2.05,"c":2.05,"v":131100},{"d":"2012-10-16","o":2.1,"h":2.18,"l":2.1,"c":2.1,"v":35400},{"d":"2012-10-17","o":2.15,"h":2.15,"l":2.05,"c":2.12,"v":133100},{"d":"2012-10-18","o":2.15,"h":2.2,"l":2.15,"c":2.2,"v":68400},{"d":"2012-10-19","o":2.23,"h":2.28,"l":2.22,"c":2.25,"v":31200},{"d":"2012-10-22","o":2.25,"h":2.27,"l":2.22,"c":2.23,"v":35600},{"d":"2012-10-23","o":2.23,"h":2.26,"l":2.23,"c":2.25,"v":17600},{"d":"2012-10-24","o":2.23,"h":2.28,"l":2.19,"c":2.19,"v":33600},{"d":"2012-10-25","o":2.24,"h":2.29,"l":2.19,"c":2.22,"v":16500},{"d":"2012-10-26","o":2.23,"h":2.25,"l":2.17,"c":2.17,"v":33200},{"d":"2012-10-31","o":2.32,"h":2.74,"l":2.32,"c":2.52,"v":403400},{"d":"2012-11-01","o":2.57,"h":2.6,"l":2.5,"c":2.53,"v":65700},{"d":"2012-11-02","o":2.55,"h":2.66,"l":2.51,"c":2.61,"v":90400},{"d":"2012-11-05","o":2.61,"h":2.66,"l":2.55,"c":2.55,"v":47900},{"d":"2012-11-06","o":2.6,"h":2.62,"l":2.55,"c":2.59,"v":35800},{"d":"2012-11-07","o":2.59,"h":2.66,"l":2.59,"c":2.59,"v":39900},{"d":"2012-11-08","o":2.59,"h":2.62,"l":2.45,"c":2.48,"v":63200},{"d":"2012-11-09","o":2.45,"h":2.5,"l":2.41,"c":2.43,"v":48700},{"d":"2012-11-12","o":2.49,"h":2.5,"l":2.31,"c":2.31,"v":32000},{"d":"2012-11-13","o":2.36,"h":2.4,"l":2.32,"c":2.38,"v":34800},{"d":"2012-11-14","o":2.42,"h":2.42,"l":2.29,"c":2.29,"v":92000},{"d":"2012-11-15","o":2.26,"h":2.3,"l":2.24,"c":2.3,"v":33700},{"d":"2012-11-16","o":2.2,"h":2.29,"l":2.2,"c":2.24,"v":23900},{"d":"2012-11-19","o":2.23,"h":2.26,"l":2.11,"c":2.18,"v":61900},{"d":"2012-11-20","o":2.2,"h":2.23,"l":2.16,"c":2.16,"v":29700},{"d":"2012-11-21","o":2.2,"h":2.24,"l":2.13,"c":2.18,"v":22300},{"d":"2012-11-23","o":2.16,"h":2.18,"l":2.13,"c":2.15,"v":13300},{"d":"2012-11-26","o":2.15,"h":2.27,"l":2.13,"c":2.26,"v":27900},{"d":"2012-11-27","o":2.22,"h":2.35,"l":2.18,"c":2.24,"v":39900},{"d":"2012-11-28","o":2.2,"h":2.24,"l":2.13,"c":2.2,"v":8100},{"d":"2012-11-29","o":2.2,"h":2.24,"l":2.15,"c":2.21,"v":28900},{"d":"2012-11-30","o":2.2,"h":2.25,"l":2.2,"c":2.21,"v":16800},{"d":"2012-12-03","o":2.26,"h":2.28,"l":2.14,"c":2.22,"v":36900},{"d":"2012-12-04","o":2.22,"h":2.24,"l":2.16,"c":2.23,"v":6300},{"d":"2012-12-05","o":2.24,"h":2.24,"l":2.16,"c":2.17,"v":17200},{"d":"2012-12-06","o":2.16,"h":2.21,"l":2.16,"c":2.2,"v":21900},{"d":"2012-12-07","o":2.18,"h":2.19,"l":2.08,"c":2.13,"v":79400},{"d":"2012-12-10","o":2.12,"h":2.14,"l":2.06,"c":2.1,"v":33600},{"d":"2012-12-11","o":2.1,"h":2.2,"l":2.07,"c":2.2,"v":38500},{"d":"2012-12-12","o":2.2,"h":2.31,"l":2.13,"c":2.28,"v":100000},{"d":"2012-12-13","o":2.3,"h":2.45,"l":2.18,"c":2.39,"v":135300},{"d":"2012-12-14","o":2.43,"h":2.45,"l":2.26,"c":2.42,"v":67200},{"d":"2012-12-17","o":2.45,"h":2.55,"l":2.4,"c":2.5,"v":101200},{"d":"2012-12-18","o":2.72,"h":2.97,"l":2.25,"c":2.26,"v":901300},{"d":"2012-12-19","o":2.23,"h":2.35,"l":2.14,"c":2.22,"v":118600},{"d":"2012-12-20","o":2.19,"h":2.25,"l":2.06,"c":2.11,"v":96000},{"d":"2012-12-21","o":2.08,"h":2.12,"l":2,"c":2.06,"v":93000},{"d":"2012-12-24","o":2.11,"h":2.14,"l":2.03,"c":2.11,"v":105300},{"d":"2012-12-26","o":2.09,"h":2.15,"l":2.01,"c":2.13,"v":12700},{"d":"2012-12-27","o":2.09,"h":2.13,"l":2.01,"c":2.01,"v":147700},{"d":"2012-12-28","o":2.01,"h":2.04,"l":1.96,"c":2.03,"v":97000},{"d":"2012-12-31","o":1.85,"h":2.15,"l":1.85,"c":2.14,"v":104500},{"d":"2013-01-02","o":2.16,"h":2.18,"l":2.07,"c":2.1,"v":65100},{"d":"2013-01-03","o":2.12,"h":2.13,"l":2.06,"c":2.08,"v":19700},{"d":"2013-01-04","o":2.09,"h":2.1,"l":2.06,"c":2.08,"v":14700},{"d":"2013-01-07","o":2.03,"h":2.2,"l":2.03,"c":2.16,"v":74900},{"d":"2013-01-08","o":2.15,"h":2.15,"l":2.11,"c":2.12,"v":7300},{"d":"2013-01-09","o":2.11,"h":2.21,"l":2.11,"c":2.18,"v":54300},{"d":"2013-01-10","o":2.17,"h":2.2,"l":2.15,"c":2.18,"v":28100},{"d":"2013-01-11","o":2.18,"h":2.23,"l":2.13,"c":2.17,"v":23600},{"d":"2013-01-14","o":2.16,"h":2.2,"l":2.11,"c":2.11,"v":38100},{"d":"2013-01-15","o":2.1,"h":2.2,"l":2.1,"c":2.15,"v":57600},{"d":"2013-01-16","o":2.15,"h":2.37,"l":2.15,"c":2.32,"v":273500},{"d":"2013-01-17","o":2.32,"h":2.35,"l":2.17,"c":2.19,"v":79000},{"d":"2013-01-18","o":2.15,"h":2.2,"l":2.1,"c":2.14,"v":82300},{"d":"2013-01-22","o":2.13,"h":2.17,"l":2.1,"c":2.15,"v":28000},{"d":"2013-01-23","o":2.18,"h":2.22,"l":2.17,"c":2.2,"v":45500},{"d":"2013-01-24","o":2.17,"h":2.24,"l":2.13,"c":2.14,"v":49500},{"d":"2013-01-25","o":2,"h":2.05,"l":1.95,"c":1.99,"v":296500},{"d":"2013-01-28","o":2.03,"h":2.06,"l":1.98,"c":2,"v":140500},{"d":"2013-01-29","o":1.98,"h":2.18,"l":1.98,"c":2,"v":67900},{"d":"2013-01-30","o":1.98,"h":2.05,"l":1.98,"c":2,"v":45700},{"d":"2013-01-31","o":1.98,"h":2.03,"l":1.94,"c":1.94,"v":41900},{"d":"2013-02-01","o":1.94,"h":2,"l":1.9,"c":1.91,"v":112700},{"d":"2013-02-04","o":1.96,"h":1.99,"l":1.92,"c":1.94,"v":12600},{"d":"2013-02-05","o":1.98,"h":1.98,"l":1.88,"c":1.88,"v":35200},{"d":"2013-02-06","o":1.92,"h":1.98,"l":1.87,"c":1.89,"v":80400},{"d":"2013-02-07","o":1.89,"h":1.99,"l":1.89,"c":1.93,"v":16700},{"d":"2013-02-08","o":1.93,"h":1.93,"l":1.85,"c":1.89,"v":41400},{"d":"2013-02-11","o":1.89,"h":1.89,"l":1.85,"c":1.87,"v":28500},{"d":"2013-02-12","o":1.85,"h":1.92,"l":1.84,"c":1.85,"v":43000},{"d":"2013-02-13","o":1.85,"h":1.91,"l":1.81,"c":1.85,"v":58900},{"d":"2013-02-14","o":1.99,"h":1.99,"l":1.77,"c":1.78,"v":102100},{"d":"2013-02-15","o":1.77,"h":1.86,"l":1.75,"c":1.81,"v":64500},{"d":"2013-02-19","o":1.85,"h":1.89,"l":1.75,"c":1.87,"v":44900},{"d":"2013-02-20","o":1.91,"h":2.1,"l":1.88,"c":2.04,"v":328000},{"d":"2013-02-21","o":2.07,"h":2.08,"l":2,"c":2.04,"v":111300},{"d":"2013-02-22","o":2.07,"h":2.23,"l":2.04,"c":2.1,"v":154800},{"d":"2013-02-25","o":2.17,"h":2.2,"l":2,"c":2.09,"v":101300},{"d":"2013-02-26","o":2.44,"h":2.7,"l":2.18,"c":2.19,"v":1467500},{"d":"2013-02-27","o":2.23,"h":2.35,"l":2.1,"c":2.19,"v":245100},{"d":"2013-02-28","o":2.2,"h":2.25,"l":2.1,"c":2.16,"v":83800},{"d":"2013-03-01","o":2.18,"h":2.2,"l":2.05,"c":2.17,"v":163000},{"d":"2013-03-04","o":2.16,"h":2.35,"l":2.14,"c":2.27,"v":159300},{"d":"2013-03-05","o":2.3,"h":2.34,"l":2.1,"c":2.14,"v":170200},{"d":"2013-03-06","o":2.11,"h":2.15,"l":2.02,"c":2.05,"v":103500},{"d":"2013-03-07","o":2.04,"h":2.14,"l":2.04,"c":2.12,"v":77000},{"d":"2013-03-08","o":2.14,"h":2.41,"l":2.14,"c":2.36,"v":333500},{"d":"2013-03-11","o":2.4,"h":2.46,"l":2.29,"c":2.32,"v":144100},{"d":"2013-03-12","o":2.35,"h":2.35,"l":2.22,"c":2.28,"v":77700},{"d":"2013-03-13","o":2.3,"h":2.5,"l":2.24,"c":2.42,"v":291100},{"d":"2013-03-14","o":2.5,"h":2.55,"l":2.15,"c":2.18,"v":421500},{"d":"2013-03-15","o":2.25,"h":2.25,"l":2.12,"c":2.24,"v":122600},{"d":"2013-03-18","o":2.2,"h":2.23,"l":2.11,"c":2.18,"v":127200},{"d":"2013-03-19","o":2.2,"h":2.2,"l":2.17,"c":2.2,"v":66800},{"d":"2013-03-20","o":2.2,"h":2.2,"l":2.1,"c":2.14,"v":50000},{"d":"2013-03-21","o":2.12,"h":2.19,"l":2.12,"c":2.19,"v":59700},{"d":"2013-03-22","o":2.2,"h":2.23,"l":2.12,"c":2.22,"v":107000},{"d":"2013-03-25","o":2.35,"h":2.4,"l":2.09,"c":2.17,"v":407700},{"d":"2013-03-26","o":2.15,"h":2.15,"l":2.06,"c":2.13,"v":139900},{"d":"2013-03-27","o":2.17,"h":2.23,"l":2.13,"c":2.22,"v":80700},{"d":"2013-03-28","o":2.25,"h":2.25,"l":2.1,"c":2.18,"v":63200},{"d":"2013-04-01","o":2.2,"h":2.21,"l":2.09,"c":2.14,"v":107400},{"d":"2013-04-02","o":2.16,"h":2.16,"l":2.05,"c":2.08,"v":52900},{"d":"2013-04-03","o":2.1,"h":2.1,"l":2.06,"c":2.08,"v":37400},{"d":"2013-04-04","o":2.12,"h":2.14,"l":2.05,"c":2.07,"v":55700},{"d":"2013-04-05","o":2.07,"h":2.07,"l":2,"c":2.02,"v":77000},{"d":"2013-04-08","o":2,"h":2.09,"l":2,"c":2.02,"v":53400},{"d":"2013-04-09","o":2.03,"h":2.05,"l":2,"c":2.02,"v":26500},{"d":"2013-04-10","o":2.01,"h":2.03,"l":2,"c":2.03,"v":23100},{"d":"2013-04-11","o":2,"h":2.08,"l":2,"c":2,"v":42300},{"d":"2013-04-12","o":2,"h":2.14,"l":1.96,"c":1.96,"v":45000},{"d":"2013-04-15","o":1.94,"h":2,"l":1.85,"c":1.86,"v":158100},{"d":"2013-04-16","o":1.87,"h":1.9,"l":1.85,"c":1.87,"v":35800},{"d":"2013-04-17","o":1.89,"h":1.89,"l":1.82,"c":1.86,"v":19200},{"d":"2013-04-18","o":1.84,"h":1.84,"l":1.77,"c":1.8,"v":50200},{"d":"2013-04-19","o":1.8,"h":1.8,"l":1.73,"c":1.74,"v":86900},{"d":"2013-04-22","o":1.78,"h":1.81,"l":1.76,"c":1.78,"v":24400},{"d":"2013-04-23","o":1.81,"h":1.81,"l":1.76,"c":1.79,"v":42000},{"d":"2013-04-24","o":1.81,"h":1.81,"l":1.68,"c":1.69,"v":81600},{"d":"2013-04-25","o":1.73,"h":1.95,"l":1.65,"c":1.89,"v":99500},{"d":"2013-04-26","o":1.93,"h":1.95,"l":1.8,"c":1.83,"v":40100},{"d":"2013-04-29","o":1.79,"h":1.86,"l":1.75,"c":1.82,"v":16500},{"d":"2013-04-30","o":1.8,"h":2.09,"l":1.8,"c":2.06,"v":236700},{"d":"2013-05-01","o":2.07,"h":2.18,"l":2.06,"c":2.08,"v":104300},{"d":"2013-05-02","o":2.15,"h":2.15,"l":2.07,"c":2.09,"v":20800},{"d":"2013-05-03","o":2.1,"h":2.12,"l":2.02,"c":2.08,"v":118200},{"d":"2013-05-06","o":2.1,"h":2.1,"l":2,"c":2.01,"v":63200},{"d":"2013-05-07","o":2.1,"h":2.17,"l":2.07,"c":2.15,"v":259800},{"d":"2013-05-08","o":2.13,"h":2.14,"l":2.03,"c":2.06,"v":118100},{"d":"2013-05-09","o":2.11,"h":2.11,"l":2.01,"c":2.01,"v":27200},{"d":"2013-05-10","o":2.1,"h":2.27,"l":2.06,"c":2.27,"v":73300},{"d":"2013-05-13","o":2.31,"h":2.47,"l":2.25,"c":2.29,"v":132100},{"d":"2013-05-14","o":2.3,"h":2.31,"l":2.15,"c":2.26,"v":47400},{"d":"2013-05-15","o":2.22,"h":2.29,"l":2.19,"c":2.29,"v":32800},{"d":"2013-05-16","o":2.29,"h":2.29,"l":2.17,"c":2.19,"v":37900},{"d":"2013-05-17","o":2.17,"h":2.39,"l":2.17,"c":2.31,"v":145500},{"d":"2013-05-20","o":2.3,"h":2.3,"l":2.11,"c":2.13,"v":118800},{"d":"2013-05-21","o":2.14,"h":2.21,"l":2.14,"c":2.21,"v":49500},{"d":"2013-05-22","o":2.18,"h":2.23,"l":2.16,"c":2.18,"v":42300},{"d":"2013-05-23","o":2.14,"h":2.17,"l":2.14,"c":2.15,"v":33600},{"d":"2013-05-24","o":2.15,"h":2.19,"l":2.15,"c":2.18,"v":40800},{"d":"2013-05-28","o":2.3,"h":2.32,"l":2.22,"c":2.24,"v":215200},{"d":"2013-05-29","o":2.29,"h":2.35,"l":2.24,"c":2.35,"v":254000},{"d":"2013-05-30","o":2.37,"h":2.37,"l":2.22,"c":2.24,"v":107600},{"d":"2013-05-31","o":2.28,"h":2.35,"l":2.18,"c":2.2,"v":112300},{"d":"2013-06-03","o":2.24,"h":2.27,"l":2.17,"c":2.2,"v":70000},{"d":"2013-06-04","o":2.22,"h":2.22,"l":2.02,"c":2.06,"v":257100},{"d":"2013-06-05","o":2.03,"h":2.1,"l":2.02,"c":2.06,"v":46300},{"d":"2013-06-06","o":2.09,"h":2.09,"l":2.02,"c":2.07,"v":7600},{"d":"2013-06-07","o":2.05,"h":2.14,"l":2.05,"c":2.13,"v":25700},{"d":"2013-06-10","o":2.14,"h":2.18,"l":2.12,"c":2.15,"v":49500},{"d":"2013-06-11","o":2.16,"h":2.16,"l":2.02,"c":2.07,"v":160400},{"d":"2013-06-12","o":2.05,"h":2.1,"l":1.97,"c":2.03,"v":73400},{"d":"2013-06-13","o":2.06,"h":2.07,"l":2,"c":2.03,"v":107700},{"d":"2013-06-14","o":2.02,"h":2.05,"l":1.96,"c":2,"v":68300},{"d":"2013-06-17","o":1.99,"h":1.99,"l":1.95,"c":1.98,"v":121000},{"d":"2013-06-18","o":1.98,"h":1.99,"l":1.94,"c":1.99,"v":47400},{"d":"2013-06-19","o":1.99,"h":2.01,"l":1.95,"c":2,"v":62000},{"d":"2013-06-20","o":1.98,"h":1.98,"l":1.93,"c":1.97,"v":49600},{"d":"2013-06-21","o":1.95,"h":2.07,"l":1.81,"c":1.84,"v":183400},{"d":"2013-06-24","o":1.88,"h":1.98,"l":1.82,"c":1.91,"v":89700},{"d":"2013-06-25","o":1.97,"h":2.03,"l":1.9,"c":1.98,"v":125100},{"d":"2013-06-26","o":2,"h":2.05,"l":1.97,"c":1.99,"v":122500},{"d":"2013-06-27","o":2.05,"h":2.09,"l":1.97,"c":2,"v":127100},{"d":"2013-06-28","o":1.96,"h":2,"l":1.94,"c":2,"v":118300},{"d":"2013-07-01","o":2.03,"h":2.05,"l":2,"c":2.03,"v":85900},{"d":"2013-07-02","o":2.03,"h":2.03,"l":1.99,"c":2.01,"v":91800},{"d":"2013-07-03","o":1.98,"h":2.01,"l":1.96,"c":1.96,"v":24800},{"d":"2013-07-05","o":2.02,"h":2.02,"l":1.96,"c":2,"v":41000},{"d":"2013-07-08","o":2.02,"h":2.08,"l":2.01,"c":2.06,"v":245200},{"d":"2013-07-09","o":2.06,"h":2.06,"l":2.01,"c":2.01,"v":52800},{"d":"2013-07-10","o":2.03,"h":2.06,"l":2.02,"c":2.06,"v":108200},{"d":"2013-07-11","o":2.09,"h":2.28,"l":2.07,"c":2.23,"v":310500},{"d":"2013-07-12","o":2.27,"h":2.35,"l":2.25,"c":2.34,"v":405900},{"d":"2013-07-15","o":2.37,"h":2.55,"l":2.31,"c":2.46,"v":573700},{"d":"2013-07-16","o":2.5,"h":2.59,"l":2.47,"c":2.59,"v":339500},{"d":"2013-07-17","o":2.6,"h":2.76,"l":2.57,"c":2.73,"v":864900},{"d":"2013-07-18","o":2.73,"h":2.77,"l":2.6,"c":2.71,"v":271900},{"d":"2013-07-19","o":2.7,"h":2.88,"l":2.6,"c":2.79,"v":231700},{"d":"2013-07-22","o":2.83,"h":2.88,"l":2.75,"c":2.82,"v":233600},{"d":"2013-07-23","o":2.88,"h":2.93,"l":2.75,"c":2.8,"v":301900},{"d":"2013-07-24","o":2.86,"h":2.94,"l":2.77,"c":2.87,"v":973300},{"d":"2013-07-25","o":2.87,"h":3.1,"l":2.81,"c":2.93,"v":237000},{"d":"2013-07-26","o":2.95,"h":3.1,"l":2.9,"c":3.07,"v":199800},{"d":"2013-07-29","o":3.1,"h":3.45,"l":3.1,"c":3.4,"v":778300},{"d":"2013-07-30","o":3.4,"h":3.43,"l":3.25,"c":3.31,"v":238700},{"d":"2013-07-31","o":3.38,"h":3.77,"l":3.32,"c":3.77,"v":747100},{"d":"2013-08-01","o":3.82,"h":4.22,"l":3.78,"c":4.03,"v":960800},{"d":"2013-08-02","o":4.1,"h":4.28,"l":4.02,"c":4.13,"v":558700},{"d":"2013-08-05","o":4.18,"h":4.25,"l":4.01,"c":4.21,"v":472800},{"d":"2013-08-06","o":4.25,"h":4.44,"l":4.18,"c":4.39,"v":803900},{"d":"2013-08-07","o":4.44,"h":4.48,"l":4.25,"c":4.34,"v":281300},{"d":"2013-08-08","o":4.38,"h":4.77,"l":4.38,"c":4.5,"v":718600},{"d":"2013-08-09","o":4.5,"h":4.54,"l":4.32,"c":4.44,"v":495100},{"d":"2013-08-12","o":4.37,"h":4.45,"l":4.27,"c":4.38,"v":327000},{"d":"2013-08-13","o":4.34,"h":4.4,"l":4,"c":4.1,"v":466000},{"d":"2013-08-14","o":4.05,"h":4.05,"l":3.78,"c":3.97,"v":434300},{"d":"2013-08-15","o":3.91,"h":3.97,"l":3.8,"c":3.8,"v":248500},{"d":"2013-08-16","o":3.8,"h":4,"l":3.75,"c":4,"v":272800},{"d":"2013-08-19","o":3.95,"h":3.99,"l":3.85,"c":3.86,"v":112800},{"d":"2013-08-20","o":3.85,"h":3.88,"l":3.79,"c":3.87,"v":80300},{"d":"2013-08-21","o":3.92,"h":4.08,"l":3.91,"c":4.05,"v":226000},{"d":"2013-08-22","o":3.99,"h":4.25,"l":3.96,"c":4.2,"v":136100},{"d":"2013-08-23","o":4.2,"h":4.4,"l":4.2,"c":4.33,"v":1346200},{"d":"2013-08-26","o":4.33,"h":4.4,"l":4.22,"c":4.37,"v":1340100},{"d":"2013-08-27","o":4.42,"h":4.42,"l":4.25,"c":4.3,"v":98400},{"d":"2013-08-28","o":4.3,"h":4.3,"l":4.08,"c":4.16,"v":150600},{"d":"2013-08-29","o":4.18,"h":4.34,"l":4.18,"c":4.31,"v":88700},{"d":"2013-08-30","o":4.32,"h":4.4,"l":4.14,"c":4.15,"v":109200},{"d":"2013-09-03","o":4.16,"h":4.3,"l":4.1,"c":4.28,"v":171300},{"d":"2013-09-04","o":4.25,"h":4.34,"l":4.17,"c":4.2,"v":155500},{"d":"2013-09-05","o":4.17,"h":4.28,"l":4.16,"c":4.24,"v":102300},{"d":"2013-09-06","o":4.24,"h":4.33,"l":4.15,"c":4.33,"v":194500},{"d":"2013-09-09","o":4.35,"h":4.98,"l":4.34,"c":4.75,"v":1438400},{"d":"2013-09-10","o":4.9,"h":4.91,"l":4.71,"c":4.8,"v":295300},{"d":"2013-09-11","o":4.8,"h":4.9,"l":4.78,"c":4.79,"v":132800},{"d":"2013-09-12","o":4.78,"h":4.85,"l":4.56,"c":4.67,"v":166200},{"d":"2013-09-13","o":4.66,"h":4.84,"l":4.65,"c":4.76,"v":112500},{"d":"2013-09-16","o":4.85,"h":4.99,"l":4.62,"c":4.65,"v":194400},{"d":"2013-09-17","o":4.66,"h":4.66,"l":4.37,"c":4.49,"v":239000},{"d":"2013-09-18","o":4.47,"h":4.8,"l":4.41,"c":4.65,"v":195000},{"d":"2013-09-19","o":4.68,"h":4.9,"l":4.57,"c":4.75,"v":250700},{"d":"2013-09-20","o":4.75,"h":4.8,"l":4.6,"c":4.75,"v":208000},{"d":"2013-09-23","o":4.73,"h":4.81,"l":4.51,"c":4.8,"v":246400},{"d":"2013-09-24","o":4.85,"h":5.55,"l":4.79,"c":5.23,"v":1691500},{"d":"2013-09-25","o":5.21,"h":5.7,"l":5.11,"c":5.42,"v":1011500},{"d":"2013-09-26","o":5.61,"h":5.84,"l":5.35,"c":5.79,"v":790700},{"d":"2013-09-27","o":5.85,"h":6.2,"l":5.75,"c":6.05,"v":826800},{"d":"2013-09-30","o":6,"h":6.07,"l":5.45,"c":5.69,"v":414700},{"d":"2013-10-01","o":5.69,"h":6.13,"l":5.65,"c":6.05,"v":1117400},{"d":"2013-10-02","o":6.05,"h":6.27,"l":6,"c":6.08,"v":401600},{"d":"2013-10-03","o":6.04,"h":6.15,"l":5.88,"c":6.02,"v":222200},{"d":"2013-10-04","o":6.05,"h":6.07,"l":5.89,"c":6.04,"v":212500},{"d":"2013-10-07","o":5.97,"h":6.09,"l":5.85,"c":5.86,"v":266500},{"d":"2013-10-08","o":6.15,"h":7.53,"l":6.06,"c":6.82,"v":3084400},{"d":"2013-10-09","o":6.82,"h":7.35,"l":6,"c":7.23,"v":1414400},{"d":"2013-10-10","o":7.37,"h":8.27,"l":7,"c":8.01,"v":1746000},{"d":"2013-10-11","o":8,"h":8.07,"l":7.55,"c":8.05,"v":1031900},{"d":"2013-10-14","o":8,"h":8.48,"l":7.73,"c":8.19,"v":876900},{"d":"2013-10-15","o":8.2,"h":8.33,"l":7.82,"c":8.08,"v":374300},{"d":"2013-10-16","o":8.12,"h":8.3,"l":8.08,"c":8.11,"v":367800},{"d":"2013-10-17","o":8.17,"h":8.3,"l":7.91,"c":8.16,"v":310500},{"d":"2013-10-18","o":8.18,"h":8.25,"l":7.55,"c":7.87,"v":508600},{"d":"2013-10-21","o":8.11,"h":8.88,"l":8.1,"c":8.85,"v":1457600},{"d":"2013-10-22","o":8.88,"h":8.88,"l":7.53,"c":7.99,"v":1668100},{"d":"2013-10-23","o":7.94,"h":8.1,"l":7.61,"c":7.98,"v":364700},{"d":"2013-10-24","o":8.04,"h":8.04,"l":7.73,"c":8.01,"v":262100},{"d":"2013-10-25","o":8.06,"h":8.06,"l":7.77,"c":7.99,"v":240400},{"d":"2013-10-28","o":7.92,"h":7.92,"l":7.51,"c":7.66,"v":466900},{"d":"2013-10-29","o":7.7,"h":7.85,"l":7.5,"c":7.65,"v":324200},{"d":"2013-10-30","o":7.66,"h":7.76,"l":6.73,"c":6.95,"v":815400},{"d":"2013-10-31","o":6.94,"h":7.02,"l":6.26,"c":7,"v":1072100},{"d":"2013-11-01","o":6.98,"h":7.25,"l":6.8,"c":7.1,"v":357200},{"d":"2013-11-04","o":7.04,"h":7.6,"l":6.8,"c":7.36,"v":516400},{"d":"2013-11-05","o":7.04,"h":7.26,"l":6.92,"c":7.13,"v":334500},{"d":"2013-11-06","o":7.17,"h":7.17,"l":6.75,"c":7,"v":367400},{"d":"2013-11-07","o":6.97,"h":7.07,"l":6.6,"c":7.03,"v":269800},{"d":"2013-11-08","o":7.05,"h":7.54,"l":7.05,"c":7.36,"v":192000},{"d":"2013-11-11","o":7.48,"h":7.84,"l":7.36,"c":7.56,"v":210300},{"d":"2013-11-12","o":7.56,"h":7.58,"l":7.06,"c":7.14,"v":185500},{"d":"2013-11-13","o":7.07,"h":7.35,"l":7,"c":7.12,"v":166600},{"d":"2013-11-14","o":7.11,"h":7.26,"l":7.09,"c":7.11,"v":88800},{"d":"2013-11-15","o":7.1,"h":7.61,"l":7.1,"c":7.42,"v":183600},{"d":"2013-11-18","o":7.47,"h":7.61,"l":7.13,"c":7.14,"v":261200},{"d":"2013-11-19","o":7.12,"h":7.28,"l":6.91,"c":7.15,"v":129800},{"d":"2013-11-20","o":7.16,"h":7.3,"l":7.03,"c":7.21,"v":135300},{"d":"2013-11-21","o":7.23,"h":7.48,"l":7.13,"c":7.36,"v":140300},{"d":"2013-11-22","o":7.4,"h":7.49,"l":7.21,"c":7.44,"v":228500},{"d":"2013-11-25","o":7.48,"h":7.99,"l":7.38,"c":7.42,"v":511700},{"d":"2013-11-26","o":7.41,"h":7.62,"l":7.33,"c":7.52,"v":240600},{"d":"2013-11-27","o":7.52,"h":7.85,"l":7.45,"c":7.69,"v":227000},{"d":"2013-11-29","o":7.77,"h":8.37,"l":7.7,"c":8.23,"v":273500},{"d":"2013-12-02","o":8.34,"h":9.11,"l":8.3,"c":9.01,"v":1506400},{"d":"2013-12-03","o":9,"h":9.22,"l":8.8,"c":9.08,"v":573000},{"d":"2013-12-04","o":9,"h":9.3,"l":8.5,"c":8.98,"v":722400},{"d":"2013-12-05","o":8.97,"h":9.14,"l":8.65,"c":8.7,"v":353700},{"d":"2013-12-06","o":8.85,"h":8.85,"l":7.6,"c":8.16,"v":665400},{"d":"2013-12-09","o":8.03,"h":8.3,"l":7.67,"c":8.28,"v":382000},{"d":"2013-12-10","o":8.33,"h":8.33,"l":7.3,"c":7.6,"v":758700},{"d":"2013-12-11","o":7.59,"h":7.75,"l":7.37,"c":7.67,"v":419300},{"d":"2013-12-12","o":7.66,"h":7.93,"l":7.54,"c":7.92,"v":240800},{"d":"2013-12-13","o":7.97,"h":8.13,"l":7.74,"c":8.1,"v":181200},{"d":"2013-12-16","o":8.16,"h":8.87,"l":8.05,"c":8.74,"v":665800},{"d":"2013-12-17","o":8.72,"h":9.09,"l":8.55,"c":8.75,"v":634600},{"d":"2013-12-18","o":9.01,"h":9.49,"l":8.6,"c":9.14,"v":2803000},{"d":"2013-12-19","o":9.62,"h":9.65,"l":9.21,"c":9.39,"v":933300},{"d":"2013-12-20","o":9.45,"h":10.39,"l":9.33,"c":9.93,"v":1355800},{"d":"2013-12-23","o":10.25,"h":10.72,"l":10.11,"c":10.71,"v":1279700},{"d":"2013-12-24","o":10.77,"h":10.89,"l":10.15,"c":10.84,"v":357700},{"d":"2013-12-26","o":10.76,"h":11.12,"l":10.58,"c":11.07,"v":492500},{"d":"2013-12-27","o":11.05,"h":11.05,"l":10.52,"c":10.92,"v":450500},{"d":"2013-12-30","o":10.78,"h":10.88,"l":10.6,"c":10.7,"v":329000},{"d":"2013-12-31","o":10.68,"h":10.88,"l":10.65,"c":10.85,"v":243200},{"d":"2014-01-02","o":10.75,"h":10.75,"l":9.95,"c":10.31,"v":522900},{"d":"2014-01-03","o":10.35,"h":10.35,"l":9.94,"c":10.17,"v":466100},{"d":"2014-01-06","o":10.09,"h":10.44,"l":9.87,"c":9.92,"v":695600},{"d":"2014-01-07","o":9.83,"h":10.2,"l":9.76,"c":10.01,"v":398700},{"d":"2014-01-08","o":9.95,"h":10.75,"l":9.78,"c":10.67,"v":759200},{"d":"2014-01-09","o":10.88,"h":11.57,"l":10.82,"c":11.5,"v":1666200},{"d":"2014-01-10","o":11.54,"h":12.36,"l":11.01,"c":12.1,"v":1420200},{"d":"2014-01-13","o":12.66,"h":13.87,"l":11.61,"c":12.32,"v":2114600},{"d":"2014-01-14","o":12.5,"h":12.95,"l":12,"c":12.84,"v":1011000},{"d":"2014-01-15","o":12.52,"h":13.39,"l":12.09,"c":13,"v":884100},{"d":"2014-01-16","o":13,"h":13.15,"l":12.26,"c":12.66,"v":663100},{"d":"2014-01-17","o":12.56,"h":12.74,"l":12.25,"c":12.31,"v":371500},{"d":"2014-01-21","o":12.4,"h":12.49,"l":11.73,"c":11.98,"v":818200},{"d":"2014-01-22","o":11.79,"h":12.48,"l":11.79,"c":11.99,"v":533000},{"d":"2014-01-23","o":11.85,"h":11.95,"l":11.37,"c":11.7,"v":477700},{"d":"2014-01-24","o":11.5,"h":12.09,"l":10.8,"c":11.72,"v":844700},{"d":"2014-01-27","o":11.38,"h":12.8,"l":11.2,"c":12.03,"v":1053400},{"d":"2014-01-28","o":12.17,"h":13.8,"l":12.1,"c":13.66,"v":1271600},{"d":"2014-01-29","o":13.5,"h":14.52,"l":13.13,"c":14.3,"v":2669800},{"d":"2014-01-30","o":14.51,"h":15.3,"l":14.48,"c":15.3,"v":1794400},{"d":"2014-01-31","o":15.01,"h":15.72,"l":14.77,"c":15.34,"v":1411100},{"d":"2014-02-03","o":15.24,"h":15.41,"l":14.51,"c":15.07,"v":982500},{"d":"2014-02-04","o":15.31,"h":15.54,"l":14.6,"c":14.6,"v":734500},{"d":"2014-02-05","o":15,"h":15,"l":13.91,"c":14.46,"v":750400},{"d":"2014-02-06","o":14.46,"h":15.54,"l":14.23,"c":14.54,"v":689500},{"d":"2014-02-07","o":15.74,"h":17.38,"l":15.43,"c":17.25,"v":3346100},{"d":"2014-02-10","o":17.5,"h":18,"l":16.91,"c":17.99,"v":1366200},{"d":"2014-02-11","o":18.26,"h":19.08,"l":17.9,"c":18.83,"v":2030500},{"d":"2014-02-12","o":18.92,"h":19.17,"l":17.85,"c":19.15,"v":1339600},{"d":"2014-02-13","o":18.82,"h":19.96,"l":18.5,"c":19.74,"v":1232100},{"d":"2014-02-14","o":19.79,"h":20,"l":18.5,"c":18.99,"v":839300},{"d":"2014-02-18","o":19.09,"h":19.5,"l":18.8,"c":18.95,"v":561000},{"d":"2014-02-19","o":19.68,"h":21.74,"l":19.64,"c":21.09,"v":5232900},{"d":"2014-02-20","o":21.05,"h":22.19,"l":20.86,"c":21.9,"v":1601400},{"d":"2014-02-21","o":22.68,"h":23.03,"l":22.18,"c":22.45,"v":1739700},{"d":"2014-02-24","o":22.63,"h":23.14,"l":22.02,"c":22.4,"v":1197400},{"d":"2014-02-25","o":22.47,"h":22.47,"l":20.56,"c":21.23,"v":1378000},{"d":"2014-02-26","o":21.15,"h":22.25,"l":21,"c":21.94,"v":802700},{"d":"2014-02-27","o":22.02,"h":22.27,"l":20.5,"c":20.89,"v":1161500},{"d":"2014-02-28","o":20.01,"h":20.72,"l":18.5,"c":19.44,"v":1912400},{"d":"2014-03-03","o":19.9,"h":20.9,"l":19.44,"c":20.08,"v":1484700},{"d":"2014-03-04","o":20.37,"h":21.5,"l":20.01,"c":21.14,"v":983400},{"d":"2014-03-05","o":24.06,"h":27.24,"l":23.95,"c":26.31,"v":7688200},{"d":"2014-03-06","o":27.06,"h":27.63,"l":24.5,"c":25.29,"v":2761400},{"d":"2014-03-07","o":25.61,"h":25.99,"l":22.53,"c":24.68,"v":3159800},{"d":"2014-03-10","o":24.54,"h":26.82,"l":23.84,"c":26.57,"v":1837400},{"d":"2014-03-11","o":26.75,"h":27.01,"l":25.01,"c":25.27,"v":1733300},{"d":"2014-03-12","o":25.07,"h":25.93,"l":24.02,"c":25.16,"v":1097300},{"d":"2014-03-13","o":25.02,"h":25.35,"l":22.16,"c":23.06,"v":2398700},{"d":"2014-03-14","o":22.89,"h":23.38,"l":22.23,"c":23.02,"v":1520800},{"d":"2014-03-17","o":23.05,"h":23.57,"l":22.56,"c":22.67,"v":1189500},{"d":"2014-03-18","o":22.67,"h":24.22,"l":22.12,"c":24.11,"v":1776200},{"d":"2014-03-19","o":24.21,"h":24.77,"l":23.04,"c":23.52,"v":1235800},{"d":"2014-03-20","o":23.42,"h":24.17,"l":22.63,"c":23.81,"v":1107200},{"d":"2014-03-21","o":23.8,"h":23.94,"l":20.17,"c":20.7,"v":4096300},{"d":"2014-03-24","o":21.05,"h":21.09,"l":15.97,"c":17.37,"v":7561900},{"d":"2014-03-25","o":17.71,"h":17.93,"l":16.18,"c":17.22,"v":3495500},{"d":"2014-03-26","o":17.26,"h":18.25,"l":16.29,"c":16.36,"v":1919900},{"d":"2014-03-27","o":16.14,"h":17.38,"l":15.38,"c":16.33,"v":1845700},{"d":"2014-03-28","o":16.3,"h":16.92,"l":15.46,"c":15.62,"v":1484900},{"d":"2014-03-31","o":15.45,"h":16.49,"l":15.2,"c":16.42,"v":1940900},{"d":"2014-04-01","o":16.37,"h":18.87,"l":16.36,"c":18.28,"v":3541000},{"d":"2014-04-02","o":18.14,"h":18.32,"l":17.51,"c":17.97,"v":1515100},{"d":"2014-04-03","o":17.95,"h":18.64,"l":16.59,"c":17.17,"v":1775000},{"d":"2014-04-04","o":17.16,"h":17.5,"l":15.6,"c":16.21,"v":2365700},{"d":"2014-04-07","o":16,"h":17.37,"l":15.56,"c":16.73,"v":1976000},{"d":"2014-04-08","o":16.86,"h":17.25,"l":15.62,"c":16.39,"v":1645800},{"d":"2014-04-09","o":16.35,"h":17.09,"l":16.3,"c":16.91,"v":1644100},{"d":"2014-04-10","o":16.86,"h":16.94,"l":15.14,"c":15.87,"v":1362500},{"d":"2014-04-11","o":15.72,"h":15.97,"l":12.84,"c":13.13,"v":3983900},{"d":"2014-04-14","o":13.76,"h":13.76,"l":12.32,"c":12.49,"v":3261700},{"d":"2014-04-15","o":12.4,"h":12.67,"l":10.32,"c":11.42,"v":5978500},{"d":"2014-04-16","o":11.45,"h":12.97,"l":11.42,"c":12.39,"v":2969000},{"d":"2014-04-17","o":12.32,"h":13.07,"l":11.67,"c":12.77,"v":2834100},{"d":"2014-04-21","o":12.53,"h":13.31,"l":12.43,"c":13.14,"v":1307200},{"d":"2014-04-22","o":13.02,"h":14.39,"l":13.02,"c":13.52,"v":2090400},{"d":"2014-04-23","o":13.55,"h":13.73,"l":12.6,"c":12.81,"v":1075700},{"d":"2014-04-24","o":12.99,"h":13.18,"l":12,"c":12.63,"v":909000},{"d":"2014-04-25","o":12.48,"h":12.52,"l":11.87,"c":12.2,"v":907400},{"d":"2014-04-28","o":12.14,"h":12.26,"l":10.56,"c":11,"v":2241000},{"d":"2014-04-29","o":11,"h":11.49,"l":10.68,"c":11.17,"v":1111300},{"d":"2014-04-30","o":10.9,"h":11.03,"l":10.36,"c":10.92,"v":1429800},{"d":"2014-05-01","o":11.11,"h":11.99,"l":11,"c":11.28,"v":1485700},{"d":"2014-05-02","o":11.39,"h":11.43,"l":10.77,"c":11.01,"v":858200},{"d":"2014-05-05","o":10.8,"h":11.23,"l":10.6,"c":10.96,"v":760100},{"d":"2014-05-06","o":11.04,"h":11.13,"l":10.16,"c":10.22,"v":1301500},{"d":"2014-05-07","o":10.1,"h":10.36,"l":9.12,"c":9.79,"v":2188300},{"d":"2014-05-08","o":10,"h":10.61,"l":9.8,"c":9.87,"v":1259800},{"d":"2014-05-09","o":9.79,"h":10.6,"l":9.61,"c":10.56,"v":1178700},{"d":"2014-05-12","o":10.39,"h":11.47,"l":9.84,"c":10.91,"v":2460200},{"d":"2014-05-13","o":10.97,"h":11.81,"l":10.88,"c":11.24,"v":1618900},{"d":"2014-05-14","o":11.16,"h":11.49,"l":10.7,"c":11.07,"v":881300},{"d":"2014-05-15","o":11.09,"h":11.21,"l":10.55,"c":11,"v":1107200},{"d":"2014-05-16","o":10.94,"h":10.98,"l":10.32,"c":10.77,"v":936100},{"d":"2014-05-19","o":10.84,"h":11.8,"l":10.83,"c":11.73,"v":1451600},{"d":"2014-05-20","o":11.74,"h":11.98,"l":11.17,"c":11.3,"v":1295000},{"d":"2014-05-21","o":11.1,"h":11.7,"l":10.76,"c":10.93,"v":1216200},{"d":"2014-05-22","o":11.03,"h":11.62,"l":10.75,"c":11.46,"v":1331000},{"d":"2014-05-23","o":11.46,"h":11.75,"l":11.1,"c":11.39,"v":1371200},{"d":"2014-05-27","o":11.48,"h":12.94,"l":11.47,"c":12.85,"v":1864700},{"d":"2014-05-28","o":12.88,"h":13.46,"l":12.73,"c":13.33,"v":2221500},{"d":"2014-05-29","o":13.33,"h":13.71,"l":13,"c":13.22,"v":1254700},{"d":"2014-05-30","o":13.27,"h":13.27,"l":12.31,"c":12.58,"v":1544500},{"d":"2014-06-02","o":12.61,"h":12.64,"l":11.76,"c":12,"v":1083900},{"d":"2014-06-03","o":11.97,"h":12.93,"l":11.85,"c":12.88,"v":1404700},{"d":"2014-06-04","o":12.75,"h":13.14,"l":12.38,"c":12.8,"v":970400},{"d":"2014-06-05","o":12.89,"h":14.13,"l":12.77,"c":14.06,"v":3435500},{"d":"2014-06-06","o":14.45,"h":14.78,"l":13.77,"c":14.21,"v":1855800},{"d":"2014-06-09","o":14.31,"h":15.42,"l":14.21,"c":14.46,"v":2395700},{"d":"2014-06-10","o":14.52,"h":14.99,"l":13.75,"c":14.9,"v":1794200},{"d":"2014-06-11","o":14.62,"h":15.44,"l":14.51,"c":14.94,"v":1401100},{"d":"2014-06-12","o":14.76,"h":15.09,"l":13.57,"c":13.66,"v":2241700},{"d":"2014-06-13","o":13,"h":13.04,"l":11.08,"c":12.33,"v":7672400},{"d":"2014-06-16","o":13.14,"h":13.44,"l":12.7,"c":13.42,"v":2133400},{"d":"2014-06-17","o":13.39,"h":14.08,"l":13.1,"c":13.98,"v":1805700},{"d":"2014-06-18","o":14.04,"h":15.15,"l":13.98,"c":14.99,"v":3319600},{"d":"2014-06-19","o":15.1,"h":15.33,"l":13.35,"c":13.89,"v":2856000},{"d":"2014-06-20","o":14.05,"h":15.56,"l":13.83,"c":15.37,"v":3725400},{"d":"2014-06-23","o":15.73,"h":15.73,"l":14.61,"c":15.05,"v":2281300},{"d":"2014-06-24","o":15.07,"h":15.32,"l":14.12,"c":14.19,"v":1575300},{"d":"2014-06-25","o":14.05,"h":14.4,"l":13.39,"c":13.42,"v":1867300},{"d":"2014-06-26","o":13.49,"h":14.28,"l":13.39,"c":14.22,"v":1562200},{"d":"2014-06-27","o":14.22,"h":14.8,"l":13.87,"c":14.35,"v":10098200},{"d":"2014-06-30","o":14.34,"h":14.73,"l":14.11,"c":14.31,"v":1361400},{"d":"2014-07-01","o":14.52,"h":14.52,"l":13.54,"c":13.58,"v":2283000},{"d":"2014-07-02","o":13.62,"h":13.8,"l":12.81,"c":13.02,"v":1966700},{"d":"2014-07-03","o":13.07,"h":13.24,"l":12.4,"c":13.18,"v":1087800},{"d":"2014-07-07","o":13.06,"h":13.12,"l":11.85,"c":12.4,"v":1935300},{"d":"2014-07-08","o":12.32,"h":12.35,"l":11.34,"c":11.4,"v":2470300},{"d":"2014-07-09","o":12.18,"h":12.5,"l":11.6,"c":12.32,"v":2698000},{"d":"2014-07-10","o":12.01,"h":12.35,"l":11.82,"c":12.22,"v":1415700},{"d":"2014-07-11","o":12.21,"h":12.43,"l":12,"c":12.35,"v":766400},{"d":"2014-07-14","o":12.6,"h":12.85,"l":12.4,"c":12.72,"v":1156900},{"d":"2014-07-15","o":12.76,"h":12.81,"l":11.9,"c":12.2,"v":1239500},{"d":"2014-07-16","o":12.46,"h":12.68,"l":11.69,"c":11.87,"v":1562000},{"d":"2014-07-17","o":11.76,"h":11.85,"l":10.93,"c":11.11,"v":1655000},{"d":"2014-07-18","o":11.08,"h":11.36,"l":11.01,"c":11.34,"v":1313600},{"d":"2014-07-21","o":11.23,"h":11.34,"l":10.7,"c":11.1,"v":1620900},{"d":"2014-07-22","o":11.15,"h":11.57,"l":11.02,"c":11.09,"v":1175900},{"d":"2014-07-23","o":11.16,"h":11.78,"l":11.12,"c":11.66,"v":1277200},{"d":"2014-07-24","o":11.76,"h":11.9,"l":11.24,"c":11.44,"v":1162800},{"d":"2014-07-25","o":11.36,"h":11.38,"l":11.09,"c":11.24,"v":775500},{"d":"2014-07-28","o":11.2,"h":11.29,"l":10.62,"c":10.72,"v":2262700},{"d":"2014-07-29","o":11.86,"h":12.12,"l":11.44,"c":11.95,"v":6440900},{"d":"2014-07-30","o":12.21,"h":13.21,"l":11.99,"c":13.18,"v":4067300},{"d":"2014-07-31","o":12.99,"h":13.06,"l":12.31,"c":12.65,"v":3252000},{"d":"2014-08-01","o":12.73,"h":13.05,"l":11.75,"c":11.98,"v":3405000},{"d":"2014-08-04","o":11.94,"h":12.38,"l":11.46,"c":11.76,"v":2132400},{"d":"2014-08-05","o":11.53,"h":12.03,"l":11.48,"c":11.85,"v":2072200},{"d":"2014-08-06","o":11.68,"h":11.79,"l":11.38,"c":11.55,"v":1573000},{"d":"2014-08-07","o":11.65,"h":12.23,"l":11.55,"c":12.05,"v":1799000},{"d":"2014-08-08","o":12.22,"h":12.94,"l":11.92,"c":12.89,"v":2458600},{"d":"2014-08-11","o":13.17,"h":13.5,"l":12.65,"c":12.85,"v":3665300},{"d":"2014-08-12","o":13,"h":13.71,"l":12.69,"c":13,"v":7139500},{"d":"2014-08-13","o":12,"h":13.2,"l":11.76,"c":13.01,"v":8851600},{"d":"2014-08-14","o":13,"h":14.75,"l":13,"c":14.44,"v":6732500},{"d":"2014-08-15","o":14.62,"h":14.73,"l":13.65,"c":13.94,"v":4121300},{"d":"2014-08-18","o":14.23,"h":15,"l":14.1,"c":14.58,"v":3999100},{"d":"2014-08-19","o":14.79,"h":14.87,"l":13.85,"c":14.22,"v":3626900},{"d":"2014-08-20","o":14.1,"h":14.16,"l":13.5,"c":13.65,"v":3289700},{"d":"2014-08-21","o":13.5,"h":13.61,"l":12.58,"c":12.72,"v":4099200},{"d":"2014-08-22","o":12.7,"h":12.99,"l":12.17,"c":12.8,"v":3948000},{"d":"2014-08-25","o":13.17,"h":13.59,"l":12.89,"c":13.44,"v":3216500},{"d":"2014-08-26","o":13.93,"h":15.57,"l":13.9,"c":15.2,"v":8921800},{"d":"2014-08-27","o":15.27,"h":15.63,"l":14.62,"c":14.77,"v":4989800},{"d":"2014-08-28","o":14.46,"h":14.83,"l":14.11,"c":14.14,"v":3590600},{"d":"2014-08-29","o":14.2,"h":14.8,"l":14.15,"c":14.57,"v":2898000},{"d":"2014-09-02","o":14.49,"h":15.35,"l":14.46,"c":15.34,"v":3308800},{"d":"2014-09-03","o":15.62,"h":17.38,"l":15.61,"c":16.27,"v":7851700},{"d":"2014-09-04","o":16.58,"h":17.09,"l":15.92,"c":16.18,"v":4641700},{"d":"2014-09-05","o":16.18,"h":16.38,"l":15.08,"c":15.82,"v":4187100},{"d":"2014-09-08","o":15.65,"h":16.75,"l":15.32,"c":16.69,"v":3234800},{"d":"2014-09-09","o":17,"h":17.42,"l":15.91,"c":16.13,"v":4467800},{"d":"2014-09-10","o":16.15,"h":16.91,"l":16,"c":16.9,"v":2951100},{"d":"2014-09-11","o":16.59,"h":16.99,"l":16.3,"c":16.96,"v":2566600},{"d":"2014-09-12","o":16.96,"h":16.97,"l":16.33,"c":16.53,"v":2290100},{"d":"2014-09-15","o":16.36,"h":16.42,"l":14.55,"c":15.22,"v":4936900},{"d":"2014-09-16","o":15.01,"h":15.71,"l":14.76,"c":15.56,"v":2156200},{"d":"2014-09-17","o":16.26,"h":16.61,"l":15.85,"c":16.07,"v":4153400},{"d":"2014-09-18","o":16.17,"h":16.48,"l":15.56,"c":15.71,"v":2433200},{"d":"2014-09-19","o":15.8,"h":15.85,"l":15.03,"c":15.25,"v":3625700},{"d":"2014-09-22","o":15,"h":15.6,"l":14.35,"c":15.04,"v":4431100},{"d":"2014-09-23","o":14.78,"h":15.49,"l":14.53,"c":14.95,"v":2180000},{"d":"2014-09-24","o":15.08,"h":15.88,"l":15.06,"c":15.69,"v":2512100},{"d":"2014-09-25","o":15.64,"h":15.88,"l":14.87,"c":14.97,"v":2529200},{"d":"2014-09-26","o":15.27,"h":15.5,"l":14.95,"c":15.11,"v":1710600},{"d":"2014-09-29","o":14.52,"h":15.35,"l":14.51,"c":15.05,"v":2169400},{"d":"2014-09-30","o":15.03,"h":15.16,"l":14.59,"c":14.77,"v":1888500},{"d":"2014-10-01","o":14.69,"h":14.8,"l":13.55,"c":13.76,"v":3414800},{"d":"2014-10-02","o":13.69,"h":14.11,"l":13.01,"c":13.92,"v":3391100},{"d":"2014-10-03","o":14.08,"h":14.52,"l":13.91,"c":14.03,"v":2175500},{"d":"2014-10-06","o":14.12,"h":14.15,"l":13.18,"c":13.49,"v":2533400},{"d":"2014-10-07","o":13.42,"h":13.5,"l":12.5,"c":12.51,"v":3049300},{"d":"2014-10-08","o":11.92,"h":12.52,"l":5.47,"c":7.03,"v":54778100},{"d":"2014-10-09","o":7.35,"h":7.8,"l":6.75,"c":6.92,"v":19876900},{"d":"2014-10-10","o":6.85,"h":6.93,"l":6.25,"c":6.37,"v":5569600},{"d":"2014-10-13","o":6.45,"h":6.45,"l":5.76,"c":6.03,"v":5851300},{"d":"2014-10-14","o":6.05,"h":6.17,"l":5.5,"c":5.88,"v":5471700},{"d":"2014-10-15","o":5.7,"h":6.54,"l":5.67,"c":6.47,"v":4838300},{"d":"2014-10-16","o":6.32,"h":7.14,"l":6.27,"c":7.02,"v":6941100},{"d":"2014-10-17","o":7.2,"h":7.32,"l":6.25,"c":6.45,"v":5254000},{"d":"2014-10-20","o":6.42,"h":6.73,"l":6.27,"c":6.57,"v":1771300},{"d":"2014-10-21","o":6.57,"h":6.95,"l":6.46,"c":6.8,"v":1977200},{"d":"2014-10-22","o":6.91,"h":7.12,"l":6.72,"c":6.75,"v":1771500},{"d":"2014-10-23","o":6.86,"h":7.31,"l":6.76,"c":6.92,"v":3334300},{"d":"2014-10-24","o":6.97,"h":7.22,"l":6.92,"c":7.16,"v":3215600},{"d":"2014-10-27","o":7.11,"h":7.2,"l":6.76,"c":6.96,"v":1436800},{"d":"2014-10-28","o":7.02,"h":7.13,"l":6.82,"c":6.87,"v":2134500},{"d":"2014-10-29","o":6.87,"h":6.88,"l":6.55,"c":6.7,"v":1922500},{"d":"2014-10-30","o":6.61,"h":6.84,"l":6.59,"c":6.73,"v":1491500},{"d":"2014-10-31","o":6.96,"h":6.98,"l":6.32,"c":6.52,"v":2971200},{"d":"2014-11-03","o":6.52,"h":6.72,"l":6.42,"c":6.52,"v":1320100},{"d":"2014-11-04","o":6.51,"h":6.55,"l":6.17,"c":6.41,"v":1473400},{"d":"2014-11-05","o":6.48,"h":6.53,"l":6.16,"c":6.19,"v":1765600},{"d":"2014-11-06","o":6.18,"h":6.45,"l":6.18,"c":6.3,"v":1737100},{"d":"2014-11-07","o":6.25,"h":6.25,"l":5.84,"c":6.06,"v":6273300},{"d":"2014-11-10","o":6.4,"h":6.5,"l":6.13,"c":6.21,"v":5049800},{"d":"2014-11-11","o":6.36,"h":6.57,"l":6.23,"c":6.5,"v":3239900},{"d":"2014-11-12","o":6.4,"h":6.79,"l":6.38,"c":6.53,"v":2255600},{"d":"2014-11-13","o":6.52,"h":6.6,"l":6.2,"c":6.22,"v":1892900},{"d":"2014-11-14","o":6.2,"h":6.25,"l":5.82,"c":6.04,"v":2585200},{"d":"2014-11-17","o":6.02,"h":6.12,"l":5.85,"c":5.94,"v":1449100},{"d":"2014-11-18","o":5.92,"h":6.06,"l":5.88,"c":5.95,"v":1602600},{"d":"2014-11-19","o":5.93,"h":6,"l":5.52,"c":5.55,"v":3097200},{"d":"2014-11-20","o":5.6,"h":5.82,"l":5.55,"c":5.74,"v":2138200},{"d":"2014-11-21","o":5.85,"h":5.98,"l":5.72,"c":5.9,"v":1841300},{"d":"2014-11-24","o":5.9,"h":6.18,"l":5.9,"c":6.16,"v":2278600},{"d":"2014-11-25","o":6.2,"h":6.2,"l":5.71,"c":5.84,"v":4667800},{"d":"2014-11-26","o":5.8,"h":5.93,"l":5.73,"c":5.78,"v":1881100},{"d":"2014-11-28","o":5.78,"h":5.89,"l":5.65,"c":5.82,"v":1554800},{"d":"2014-12-01","o":5.76,"h":5.78,"l":5.32,"c":5.39,"v":2997100},{"d":"2014-12-02","o":5.41,"h":5.48,"l":5.16,"c":5.22,"v":2189900},{"d":"2014-12-03","o":5.24,"h":5.39,"l":5.17,"c":5.35,"v":1429200},{"d":"2014-12-04","o":5.36,"h":5.38,"l":4.95,"c":5,"v":1921900},{"d":"2014-12-05","o":5.07,"h":5.77,"l":4.97,"c":5.73,"v":3584900},{"d":"2014-12-08","o":5.68,"h":5.71,"l":5.1,"c":5.14,"v":1875100},{"d":"2014-12-09","o":5.01,"h":5.73,"l":5,"c":5.71,"v":1957000},{"d":"2014-12-10","o":5.65,"h":5.72,"l":5.43,"c":5.45,"v":1507100},{"d":"2014-12-11","o":5.54,"h":6.07,"l":5.48,"c":5.93,"v":3772400},{"d":"2014-12-12","o":5.9,"h":6.03,"l":5.63,"c":5.76,"v":2328600},{"d":"2014-12-15","o":5.77,"h":6.01,"l":5.34,"c":5.45,"v":1857500},{"d":"2014-12-16","o":5.55,"h":6.19,"l":5.42,"c":5.86,"v":2798400},{"d":"2014-12-17","o":5.91,"h":6.18,"l":5.8,"c":6.09,"v":2369400},{"d":"2014-12-18","o":6.12,"h":6.15,"l":5.95,"c":6.11,"v":1456000},{"d":"2014-12-19","o":6.14,"h":6.4,"l":6.02,"c":6.39,"v":4914300},{"d":"2014-12-22","o":6.3,"h":6.75,"l":6.11,"c":6.55,"v":2198200},{"d":"2014-12-23","o":6.57,"h":6.57,"l":6.08,"c":6.28,"v":1758100},{"d":"2014-12-24","o":6.27,"h":6.55,"l":6.2,"c":6.35,"v":727200},{"d":"2014-12-26","o":6.35,"h":6.61,"l":6.35,"c":6.52,"v":796000},{"d":"2014-12-29","o":6.48,"h":6.75,"l":6.48,"c":6.61,"v":1410900},{"d":"2014-12-30","o":6.58,"h":8.55,"l":6.53,"c":7.57,"v":11695500},{"d":"2014-12-31","o":7.91,"h":8.15,"l":7.23,"c":7.38,"v":4636600},{"d":"2015-01-02","o":7.71,"h":7.99,"l":7.49,"c":7.71,"v":4197100},{"d":"2015-01-05","o":7.69,"h":8.09,"l":7.36,"c":7.5,"v":3809300},{"d":"2015-01-06","o":7.5,"h":7.75,"l":6.61,"c":6.95,"v":3491700},{"d":"2015-01-07","o":7.01,"h":7.45,"l":7.01,"c":7.38,"v":1861000},{"d":"2015-01-08","o":7.44,"h":8.08,"l":7.38,"c":8,"v":3777800},{"d":"2015-01-09","o":7.95,"h":9.33,"l":7.75,"c":9.06,"v":7096100},{"d":"2015-01-12","o":7.44,"h":7.51,"l":6.51,"c":6.9,"v":8616600},{"d":"2015-01-13","o":6.8,"h":6.81,"l":6.28,"c":6.32,"v":4165700},{"d":"2015-01-14","o":6.16,"h":6.75,"l":6.02,"c":6.71,"v":2686600},{"d":"2015-01-15","o":6.66,"h":6.95,"l":6.42,"c":6.56,"v":1883700},{"d":"2015-01-16","o":6.54,"h":6.9,"l":6.53,"c":6.86,"v":1395100},{"d":"2015-01-20","o":6.95,"h":7.19,"l":6.86,"c":7.06,"v":1359200},{"d":"2015-01-21","o":7.17,"h":7.28,"l":6.6,"c":6.76,"v":1756100},{"d":"2015-01-22","o":6.42,"h":6.74,"l":6.12,"c":6.63,"v":2688700},{"d":"2015-01-23","o":6.57,"h":6.64,"l":6.31,"c":6.43,"v":1102300},{"d":"2015-01-26","o":6.37,"h":6.82,"l":6.35,"c":6.77,"v":1369700},{"d":"2015-01-27","o":6.79,"h":7.03,"l":6.6,"c":6.77,"v":1344200},{"d":"2015-01-28","o":6.79,"h":6.87,"l":6.58,"c":6.65,"v":1153500},{"d":"2015-01-29","o":6.64,"h":6.66,"l":6.38,"c":6.6,"v":947400},{"d":"2015-01-30","o":6.52,"h":6.66,"l":6.3,"c":6.31,"v":1839600},{"d":"2015-02-02","o":6.31,"h":6.32,"l":6.01,"c":6.15,"v":1520400},{"d":"2015-02-03","o":6.15,"h":6.48,"l":6.07,"c":6.44,"v":1288500},{"d":"2015-02-04","o":6.33,"h":6.39,"l":6.14,"c":6.21,"v":1102400},{"d":"2015-02-05","o":6.24,"h":6.77,"l":6.17,"c":6.68,"v":1752200},{"d":"2015-02-06","o":6.65,"h":6.95,"l":6.27,"c":6.39,"v":1765000},{"d":"2015-02-09","o":6.49,"h":6.53,"l":6.15,"c":6.21,"v":2097900},{"d":"2015-02-10","o":6.25,"h":6.72,"l":6.21,"c":6.32,"v":1964800},{"d":"2015-02-11","o":6.33,"h":6.44,"l":6.15,"c":6.35,"v":1154100},{"d":"2015-02-12","o":6.4,"h":6.64,"l":6.26,"c":6.56,"v":1599600},{"d":"2015-02-13","o":6.6,"h":6.8,"l":6.56,"c":6.77,"v":1465600},{"d":"2015-02-17","o":6.75,"h":7.4,"l":6.75,"c":7.11,"v":2296700},{"d":"2015-02-18","o":7.11,"h":7.3,"l":6.95,"c":7.15,"v":1816000},{"d":"2015-02-19","o":7.11,"h":7.26,"l":7.01,"c":7.1,"v":943500},{"d":"2015-02-20","o":7.12,"h":7.48,"l":7.1,"c":7.38,"v":2172300},{"d":"2015-02-23","o":7.49,"h":8.01,"l":7.43,"c":7.83,"v":2726200},{"d":"2015-02-24","o":7.84,"h":8.06,"l":7.56,"c":7.73,"v":1633900},{"d":"2015-02-25","o":7.62,"h":7.9,"l":7.21,"c":7.89,"v":1672500},{"d":"2015-02-26","o":7.85,"h":7.89,"l":7.58,"c":7.74,"v":711200},{"d":"2015-02-27","o":7.73,"h":7.75,"l":7.43,"c":7.53,"v":1000900},{"d":"2015-03-02","o":7.49,"h":7.51,"l":6.91,"c":7.32,"v":1349800},{"d":"2015-03-03","o":7.26,"h":7.32,"l":6.86,"c":7.21,"v":1561300},{"d":"2015-03-04","o":7.14,"h":7.53,"l":7.02,"c":7.51,"v":1005100},{"d":"2015-03-05","o":8.3,"h":8.36,"l":7.61,"c":7.94,"v":5506600},{"d":"2015-03-06","o":7.83,"h":8.01,"l":7.7,"c":7.75,"v":1646400},{"d":"2015-03-09","o":7.77,"h":7.82,"l":7.34,"c":7.4,"v":1581700},{"d":"2015-03-10","o":7.36,"h":7.47,"l":7.15,"c":7.31,"v":1223100},{"d":"2015-03-11","o":7.31,"h":7.58,"l":7.21,"c":7.55,"v":1324800},{"d":"2015-03-12","o":7.61,"h":7.77,"l":7.41,"c":7.54,"v":1032000},{"d":"2015-03-13","o":7.56,"h":7.63,"l":7.24,"c":7.53,"v":930100},{"d":"2015-03-16","o":7.54,"h":7.58,"l":7.26,"c":7.42,"v":769500},{"d":"2015-03-17","o":7.4,"h":7.64,"l":7.34,"c":7.54,"v":758300},{"d":"2015-03-18","o":7.51,"h":7.74,"l":7.42,"c":7.68,"v":1001300},{"d":"2015-03-19","o":7.68,"h":7.88,"l":7.56,"c":7.72,"v":1198500},{"d":"2015-03-20","o":7.82,"h":7.9,"l":7.35,"c":7.37,"v":2031000},{"d":"2015-03-23","o":7.27,"h":7.35,"l":6.77,"c":7.05,"v":1834900},{"d":"2015-03-24","o":7.1,"h":7.38,"l":7.05,"c":7.16,"v":1097700},{"d":"2015-03-25","o":7.16,"h":7.2,"l":6.85,"c":6.89,"v":1545100},{"d":"2015-03-26","o":6.83,"h":6.88,"l":6.5,"c":6.74,"v":1451300},{"d":"2015-03-27","o":6.76,"h":7.03,"l":6.76,"c":6.98,"v":876000},{"d":"2015-03-30","o":7.05,"h":7.18,"l":6.83,"c":7,"v":706700},{"d":"2015-03-31","o":6.94,"h":7.04,"l":6.68,"c":6.76,"v":964700},{"d":"2015-04-01","o":6.73,"h":7.44,"l":6.6,"c":7.43,"v":2119500},{"d":"2015-04-02","o":7.38,"h":7.86,"l":7.21,"c":7.6,"v":2539700},{"d":"2015-04-06","o":7.59,"h":7.78,"l":7.37,"c":7.63,"v":1267200},{"d":"2015-04-07","o":7.64,"h":7.91,"l":7.62,"c":7.75,"v":2337700},{"d":"2015-04-08","o":7.84,"h":8.02,"l":7.77,"c":7.99,"v":2286300},{"d":"2015-04-09","o":7.97,"h":8.04,"l":7.83,"c":7.95,"v":1256200},{"d":"2015-04-10","o":8,"h":8.02,"l":7.8,"c":7.91,"v":1494800},{"d":"2015-04-13","o":8.75,"h":8.9,"l":7.95,"c":8,"v":8550900},{"d":"2015-04-14","o":7.47,"h":7.74,"l":7.35,"c":7.38,"v":3063000},{"d":"2015-04-15","o":7.41,"h":7.5,"l":7.02,"c":7.09,"v":3345500},{"d":"2015-04-16","o":7.15,"h":7.3,"l":7.03,"c":7.11,"v":1771800},{"d":"2015-04-17","o":7.03,"h":7.11,"l":6.84,"c":7.08,"v":1456100},{"d":"2015-04-20","o":7.1,"h":7.13,"l":6.88,"c":6.95,"v":1090400},{"d":"2015-04-21","o":7,"h":7.01,"l":6.66,"c":6.74,"v":1473300},{"d":"2015-04-22","o":6.77,"h":7.1,"l":6.62,"c":6.88,"v":1418600},{"d":"2015-04-23","o":7.1,"h":7.39,"l":7.05,"c":7.23,"v":1775400},{"d":"2015-04-24","o":7.25,"h":7.41,"l":7.18,"c":7.28,"v":922400},{"d":"2015-04-27","o":7.28,"h":7.37,"l":6.88,"c":7.05,"v":1373500},{"d":"2015-04-28","o":7.03,"h":7.18,"l":6.81,"c":6.95,"v":926400},{"d":"2015-04-29","o":6.9,"h":7.16,"l":6.77,"c":7.03,"v":897200},{"d":"2015-04-30","o":7.02,"h":7.15,"l":6.78,"c":6.9,"v":1271700},{"d":"2015-05-01","o":6.95,"h":7.01,"l":6.85,"c":6.97,"v":814000},{"d":"2015-05-04","o":7.01,"h":7.19,"l":6.92,"c":6.94,"v":802000},{"d":"2015-05-05","o":7.01,"h":7.02,"l":6.85,"c":6.93,"v":682100},{"d":"2015-05-06","o":6.99,"h":6.99,"l":6.8,"c":6.87,"v":663300},{"d":"2015-05-07","o":6.87,"h":7,"l":6.73,"c":6.86,"v":919800},{"d":"2015-05-08","o":6.94,"h":7.05,"l":6.75,"c":7.04,"v":1876500},{"d":"2015-05-11","o":7.04,"h":7.1,"l":6.67,"c":6.69,"v":2297000},{"d":"2015-05-12","o":6.44,"h":6.76,"l":6.26,"c":6.27,"v":3276800},{"d":"2015-05-13","o":6.39,"h":6.39,"l":6,"c":6.17,"v":2511900},{"d":"2015-05-14","o":6.19,"h":6.38,"l":5.99,"c":6.31,"v":1270200},{"d":"2015-05-15","o":6.31,"h":6.36,"l":6.16,"c":6.29,"v":721600},{"d":"2015-05-18","o":6.26,"h":6.32,"l":6.1,"c":6.18,"v":1053900},{"d":"2015-05-19","o":6.15,"h":6.24,"l":6.05,"c":6.08,"v":864200},{"d":"2015-05-20","o":6.07,"h":6.24,"l":6.02,"c":6.14,"v":602200},{"d":"2015-05-21","o":6.15,"h":6.31,"l":6.12,"c":6.16,"v":541800},{"d":"2015-05-22","o":6.18,"h":6.3,"l":6.12,"c":6.26,"v":658500},{"d":"2015-05-26","o":6.3,"h":6.37,"l":6.07,"c":6.12,"v":831000},{"d":"2015-05-27","o":6.13,"h":6.22,"l":6.06,"c":6.21,"v":712100},{"d":"2015-05-28","o":6.17,"h":6.37,"l":6.14,"c":6.25,"v":736600},{"d":"2015-05-29","o":6.27,"h":6.45,"l":6.22,"c":6.3,"v":1101000},{"d":"2015-06-01","o":6.24,"h":6.37,"l":6.11,"c":6.21,"v":730700},{"d":"2015-06-02","o":6.22,"h":6.4,"l":6.17,"c":6.34,"v":662200},{"d":"2015-06-03","o":6.34,"h":6.52,"l":6.29,"c":6.43,"v":782700},{"d":"2015-06-04","o":6.42,"h":6.55,"l":6.23,"c":6.31,"v":517200},{"d":"2015-06-05","o":6.29,"h":6.65,"l":6.21,"c":6.56,"v":999500},{"d":"2015-06-08","o":6.55,"h":6.64,"l":6.45,"c":6.52,"v":741000},{"d":"2015-06-09","o":6.47,"h":6.51,"l":6.31,"c":6.4,"v":706500},{"d":"2015-06-10","o":6.4,"h":6.65,"l":6.4,"c":6.54,"v":1115200},{"d":"2015-06-11","o":6.5,"h":6.86,"l":6.5,"c":6.78,"v":1162700},{"d":"2015-06-12","o":6.71,"h":6.84,"l":6.67,"c":6.72,"v":726600},{"d":"2015-06-15","o":6.64,"h":6.8,"l":6.51,"c":6.74,"v":854400},{"d":"2015-06-16","o":6.68,"h":6.82,"l":6.65,"c":6.69,"v":369300},{"d":"2015-06-17","o":7.01,"h":7.35,"l":6.86,"c":7.2,"v":3184700},{"d":"2015-06-18","o":7.19,"h":7.4,"l":6.96,"c":7.18,"v":2501200},{"d":"2015-06-19","o":7.2,"h":7.22,"l":6.95,"c":7.13,"v":1089700},{"d":"2015-06-22","o":7.2,"h":7.26,"l":7.04,"c":7.14,"v":1066400},{"d":"2015-06-23","o":7.14,"h":7.5,"l":7.01,"c":7.44,"v":1754200},{"d":"2015-06-24","o":7.41,"h":7.5,"l":7.22,"c":7.25,"v":1288700},{"d":"2015-06-25","o":7.29,"h":7.35,"l":7.14,"c":7.2,"v":776000},{"d":"2015-06-26","o":7.18,"h":7.29,"l":7.04,"c":7.13,"v":1533200},{"d":"2015-06-29","o":7.02,"h":7.07,"l":6.79,"c":6.9,"v":1524600},{"d":"2015-06-30","o":6.96,"h":7.15,"l":6.91,"c":7.15,"v":862300},{"d":"2015-07-01","o":7.23,"h":7.4,"l":6.88,"c":6.95,"v":1034200},{"d":"2015-07-02","o":6.98,"h":7.12,"l":6.8,"c":6.84,"v":657600},{"d":"2015-07-06","o":6.8,"h":7.18,"l":6.73,"c":6.88,"v":835400},{"d":"2015-07-07","o":6.88,"h":7.07,"l":6.59,"c":6.77,"v":643000},{"d":"2015-07-08","o":6.64,"h":6.9,"l":6.53,"c":6.57,"v":1017900},{"d":"2015-07-09","o":6.66,"h":6.76,"l":6.54,"c":6.61,"v":765500},{"d":"2015-07-10","o":6.78,"h":6.92,"l":6.5,"c":6.68,"v":1354800},{"d":"2015-07-13","o":6.74,"h":6.8,"l":6.6,"c":6.77,"v":637600},{"d":"2015-07-14","o":6.79,"h":6.99,"l":6.77,"c":6.97,"v":626600},{"d":"2015-07-15","o":7,"h":7.1,"l":6.83,"c":6.87,"v":681600},{"d":"2015-07-16","o":6.91,"h":7,"l":6.84,"c":6.89,"v":514100},{"d":"2015-07-17","o":6.9,"h":6.94,"l":6.77,"c":6.85,"v":447100},{"d":"2015-07-20","o":6.87,"h":6.9,"l":6.65,"c":6.66,"v":538500},{"d":"2015-07-21","o":6.66,"h":6.72,"l":6.55,"c":6.61,"v":486400},{"d":"2015-07-22","o":6.6,"h":6.61,"l":6.41,"c":6.58,"v":501900},{"d":"2015-07-23","o":6.56,"h":6.88,"l":6.55,"c":6.7,"v":740200},{"d":"2015-07-24","o":6.66,"h":6.8,"l":6.42,"c":6.45,"v":712700},{"d":"2015-07-27","o":6.4,"h":6.4,"l":6.03,"c":6.31,"v":1048700},{"d":"2015-07-28","o":6.33,"h":6.41,"l":6.11,"c":6.28,"v":920900},{"d":"2015-07-29","o":6.23,"h":6.3,"l":6.01,"c":6.18,"v":994100},{"d":"2015-07-30","o":6.19,"h":6.19,"l":6.01,"c":6.1,"v":875300},{"d":"2015-07-31","o":6.1,"h":6.22,"l":6.02,"c":6.18,"v":592200},{"d":"2015-08-03","o":6.19,"h":6.2,"l":5.97,"c":6.04,"v":888800},{"d":"2015-08-04","o":6.04,"h":6.15,"l":5.89,"c":6.03,"v":916700},{"d":"2015-08-05","o":6.11,"h":7.17,"l":6.11,"c":6.77,"v":2982000},{"d":"2015-08-06","o":6.85,"h":6.95,"l":6.17,"c":6.21,"v":1536200},{"d":"2015-08-07","o":6.18,"h":6.19,"l":5.9,"c":6.11,"v":1339200},{"d":"2015-08-10","o":6.12,"h":6.37,"l":5.98,"c":6.11,"v":1129700},{"d":"2015-08-11","o":6.1,"h":6.18,"l":5.92,"c":5.96,"v":915900},{"d":"2015-08-12","o":5.95,"h":5.97,"l":4.83,"c":5.85,"v":2026900},{"d":"2015-08-13","o":5.79,"h":6,"l":5.67,"c":5.77,"v":1108300},{"d":"2015-08-14","o":5.73,"h":5.73,"l":5.42,"c":5.5,"v":1615700},{"d":"2015-08-17","o":5.5,"h":5.84,"l":5.4,"c":5.83,"v":1232500},{"d":"2015-08-18","o":5.84,"h":6.1,"l":5.7,"c":5.75,"v":1288200},{"d":"2015-08-19","o":5.69,"h":5.96,"l":5.46,"c":5.55,"v":936700},{"d":"2015-08-20","o":5.48,"h":5.66,"l":5.45,"c":5.55,"v":1032000},{"d":"2015-08-21","o":5.4,"h":5.74,"l":5.3,"c":5.57,"v":1167800},{"d":"2015-08-24","o":4.9,"h":5.34,"l":4.35,"c":5.01,"v":2185500},{"d":"2015-08-25","o":5.18,"h":5.43,"l":5.09,"c":5.16,"v":997600},{"d":"2015-08-26","o":5.32,"h":5.53,"l":5.21,"c":5.53,"v":1042100},{"d":"2015-08-27","o":5.63,"h":5.74,"l":5.48,"c":5.67,"v":946600},{"d":"2015-08-28","o":5.64,"h":5.79,"l":5.61,"c":5.77,"v":711200},{"d":"2015-08-31","o":5.69,"h":6.06,"l":5.63,"c":5.93,"v":961700},{"d":"2015-09-01","o":5.79,"h":5.92,"l":5.61,"c":5.66,"v":705900},{"d":"2015-09-02","o":5.88,"h":5.88,"l":5.53,"c":5.83,"v":1147800},{"d":"2015-09-03","o":5.81,"h":5.85,"l":5.38,"c":5.48,"v":1102300},{"d":"2015-09-04","o":5.37,"h":5.56,"l":5.24,"c":5.52,"v":970300},{"d":"2015-09-08","o":5.61,"h":5.65,"l":5.41,"c":5.48,"v":1042600},{"d":"2015-09-09","o":5.56,"h":5.68,"l":5.49,"c":5.55,"v":1145800},{"d":"2015-09-10","o":5.55,"h":5.77,"l":5.54,"c":5.72,"v":1137800},{"d":"2015-09-11","o":6,"h":6.6,"l":6,"c":6.4,"v":3845900},{"d":"2015-09-14","o":6.31,"h":6.61,"l":6.16,"c":6.54,"v":1283300},{"d":"2015-09-15","o":6.63,"h":7.09,"l":6.49,"c":7,"v":1878500},{"d":"2015-09-16","o":7.06,"h":7.84,"l":7.02,"c":7.62,"v":2911700},{"d":"2015-09-17","o":7.66,"h":7.69,"l":7.28,"c":7.47,"v":2447300},{"d":"2015-09-18","o":7.42,"h":7.77,"l":7.1,"c":7.34,"v":1902800},{"d":"2015-09-21","o":7.58,"h":7.72,"l":7.13,"c":7.41,"v":2520200},{"d":"2015-09-22","o":7.61,"h":7.61,"l":6.87,"c":7.05,"v":2214000},{"d":"2015-09-23","o":7.25,"h":7.32,"l":6.68,"c":6.74,"v":2050700},{"d":"2015-09-24","o":9.01,"h":9.36,"l":7.06,"c":7.19,"v":22498100},{"d":"2015-09-25","o":7.6,"h":7.92,"l":7,"c":7.26,"v":5667700},{"d":"2015-09-28","o":7.27,"h":7.39,"l":6.23,"c":6.3,"v":3111900},{"d":"2015-09-29","o":6.4,"h":6.56,"l":5.68,"c":5.75,"v":2555400},{"d":"2015-09-30","o":5.79,"h":5.94,"l":5.29,"c":5.76,"v":3547600},{"d":"2015-10-01","o":5.91,"h":5.96,"l":5.51,"c":5.64,"v":1925500},{"d":"2015-10-02","o":5.34,"h":5.91,"l":5.3,"c":5.8,"v":2254700},{"d":"2015-10-05","o":5.99,"h":6.24,"l":5.92,"c":6.2,"v":1735300},{"d":"2015-10-06","o":6.15,"h":6.23,"l":5.8,"c":5.92,"v":1451600},{"d":"2015-10-07","o":5.97,"h":6.02,"l":5.64,"c":5.69,"v":1890800},{"d":"2015-10-08","o":5.7,"h":5.79,"l":5.49,"c":5.76,"v":1130500},{"d":"2015-10-09","o":5.72,"h":5.97,"l":5.65,"c":5.89,"v":954600},{"d":"2015-10-12","o":5.85,"h":5.89,"l":5.53,"c":5.57,"v":966500},{"d":"2015-10-13","o":5.6,"h":5.67,"l":5.11,"c":5.26,"v":2074500},{"d":"2015-10-14","o":5.26,"h":5.47,"l":5.12,"c":5.23,"v":1443600},{"d":"2015-10-15","o":5.2,"h":5.55,"l":5.2,"c":5.5,"v":1048900},{"d":"2015-10-16","o":5.52,"h":5.62,"l":5.34,"c":5.38,"v":1274100},{"d":"2015-10-19","o":5.33,"h":5.56,"l":5.14,"c":5.25,"v":1512100},{"d":"2015-10-20","o":5.18,"h":5.32,"l":5.1,"c":5.19,"v":1162000},{"d":"2015-10-21","o":5.2,"h":5.26,"l":4.83,"c":4.9,"v":1726600},{"d":"2015-10-22","o":4.97,"h":5.04,"l":4.83,"c":4.96,"v":1130900},{"d":"2015-10-23","o":5.01,"h":5.36,"l":4.93,"c":5.35,"v":1513100},{"d":"2015-10-26","o":5.38,"h":5.43,"l":5.15,"c":5.19,"v":835800},{"d":"2015-10-27","o":5.13,"h":5.29,"l":5.11,"c":5.24,"v":1236100},{"d":"2015-10-28","o":5.27,"h":5.34,"l":5.1,"c":5.17,"v":1056800},{"d":"2015-10-29","o":5.19,"h":5.4,"l":5.09,"c":5.19,"v":1053900},{"d":"2015-10-30","o":5.23,"h":5.29,"l":5.12,"c":5.15,"v":641200},{"d":"2015-11-02","o":5.17,"h":5.45,"l":5.12,"c":5.35,"v":842600},{"d":"2015-11-03","o":5.37,"h":5.39,"l":5.2,"c":5.31,"v":975600},{"d":"2015-11-04","o":5.34,"h":5.54,"l":5.27,"c":5.47,"v":930900},{"d":"2015-11-05","o":5.44,"h":5.52,"l":5.23,"c":5.31,"v":837200},{"d":"2015-11-06","o":5.29,"h":5.37,"l":5.16,"c":5.35,"v":874900},{"d":"2015-11-09","o":5.32,"h":5.46,"l":5.27,"c":5.42,"v":755600},{"d":"2015-11-10","o":5.42,"h":5.48,"l":5.28,"c":5.45,"v":836300},{"d":"2015-11-11","o":5.46,"h":5.88,"l":5.43,"c":5.75,"v":1614000},{"d":"2015-11-12","o":5.71,"h":5.82,"l":5.46,"c":5.5,"v":996200},{"d":"2015-11-13","o":5.5,"h":5.76,"l":5.42,"c":5.68,"v":903400},{"d":"2015-11-16","o":5.98,"h":6.14,"l":5.66,"c":5.73,"v":2352100},{"d":"2015-11-17","o":5.92,"h":5.92,"l":5.38,"c":5.49,"v":1447400},{"d":"2015-11-18","o":5.47,"h":5.61,"l":5.42,"c":5.57,"v":1197400},{"d":"2015-11-19","o":5.56,"h":5.61,"l":5.36,"c":5.41,"v":965100},{"d":"2015-11-20","o":5.46,"h":5.46,"l":5.3,"c":5.39,"v":712300},{"d":"2015-11-23","o":5.38,"h":5.65,"l":5.28,"c":5.56,"v":666500},{"d":"2015-11-24","o":5.56,"h":5.89,"l":5.4,"c":5.79,"v":897600},{"d":"2015-11-25","o":5.83,"h":6.13,"l":5.82,"c":6.08,"v":1273100},{"d":"2015-11-27","o":6.06,"h":6.33,"l":6.02,"c":6.29,"v":601800},{"d":"2015-11-30","o":6.35,"h":6.38,"l":6.05,"c":6.32,"v":900500},{"d":"2015-12-01","o":6.38,"h":6.4,"l":5.99,"c":6.15,"v":931300},{"d":"2015-12-02","o":6.17,"h":6.22,"l":5.93,"c":5.96,"v":848900},{"d":"2015-12-03","o":5.97,"h":5.97,"l":5.45,"c":5.5,"v":1173800},{"d":"2015-12-04","o":5.47,"h":5.58,"l":5.42,"c":5.54,"v":652200},{"d":"2015-12-07","o":5.86,"h":6.4,"l":5.65,"c":6.24,"v":2457900},{"d":"2015-12-08","o":6.1,"h":6.45,"l":6.05,"c":6.19,"v":1063600},{"d":"2015-12-09","o":6.15,"h":6.2,"l":5.96,"c":5.98,"v":797900},{"d":"2015-12-10","o":5.95,"h":5.97,"l":5.8,"c":5.84,"v":849400},{"d":"2015-12-11","o":5.67,"h":5.8,"l":5.6,"c":5.64,"v":933800},{"d":"2015-12-14","o":5.65,"h":5.73,"l":5.48,"c":5.69,"v":1268100},{"d":"2015-12-15","o":5.75,"h":5.94,"l":5.5,"c":5.58,"v":1319100},{"d":"2015-12-16","o":5.64,"h":5.74,"l":5.46,"c":5.72,"v":1269200},{"d":"2015-12-17","o":5.73,"h":6.28,"l":5.64,"c":6.12,"v":1251300},{"d":"2015-12-18","o":6.12,"h":6.31,"l":5.95,"c":5.98,"v":2309100},{"d":"2015-12-21","o":6.1,"h":6.15,"l":5.82,"c":6.1,"v":877600},{"d":"2015-12-22","o":6.08,"h":6.15,"l":5.83,"c":5.99,"v":779500},{"d":"2015-12-23","o":5.99,"h":6.17,"l":5.95,"c":6.08,"v":505700},{"d":"2015-12-24","o":6.04,"h":6.23,"l":6.04,"c":6.2,"v":344300},{"d":"2015-12-28","o":6.18,"h":6.3,"l":6.05,"c":6.19,"v":603200},{"d":"2015-12-29","o":6.22,"h":6.29,"l":6.15,"c":6.2,"v":560600},{"d":"2015-12-30","o":6.18,"h":6.25,"l":6.08,"c":6.13,"v":725600},{"d":"2015-12-31","o":6.1,"h":6.24,"l":6.05,"c":6.15,"v":550300},{"d":"2016-01-04","o":5.97,"h":6.05,"l":5.85,"c":5.98,"v":985800},{"d":"2016-01-05","o":5.94,"h":6.04,"l":5.76,"c":5.87,"v":724800},{"d":"2016-01-06","o":5.74,"h":5.84,"l":5.34,"c":5.45,"v":1284100},{"d":"2016-01-07","o":5.18,"h":5.41,"l":5.01,"c":5.3,"v":2218200},{"d":"2016-01-08","o":5.38,"h":5.66,"l":5.26,"c":5.36,"v":1052200},{"d":"2016-01-11","o":5.36,"h":5.49,"l":4.86,"c":5.04,"v":1260600},{"d":"2016-01-12","o":5.04,"h":5.28,"l":4.8,"c":4.98,"v":1358400},{"d":"2016-01-13","o":4.95,"h":5.12,"l":4.61,"c":4.65,"v":1000100},{"d":"2016-01-14","o":4.64,"h":4.91,"l":4.41,"c":4.79,"v":948000},{"d":"2016-01-15","o":4.63,"h":4.75,"l":4.41,"c":4.58,"v":1196600},{"d":"2016-01-19","o":4.7,"h":4.75,"l":3.84,"c":3.84,"v":2461700},{"d":"2016-01-20","o":3.7,"h":4.1,"l":3.26,"c":3.98,"v":1886500},{"d":"2016-01-21","o":4.06,"h":4.09,"l":3.75,"c":4,"v":893400},{"d":"2016-01-22","o":4.08,"h":4.3,"l":3.96,"c":4.19,"v":777000},{"d":"2016-01-25","o":4.16,"h":4.25,"l":3.83,"c":3.84,"v":937900},{"d":"2016-01-26","o":3.84,"h":3.84,"l":3.55,"c":3.73,"v":964200},{"d":"2016-01-27","o":3.72,"h":3.79,"l":3.58,"c":3.64,"v":616300},{"d":"2016-01-28","o":3.69,"h":3.69,"l":3.4,"c":3.48,"v":791100},{"d":"2016-01-29","o":3.48,"h":3.6,"l":3.36,"c":3.48,"v":843800},{"d":"2016-02-01","o":3.45,"h":3.5,"l":3.32,"c":3.45,"v":546600},{"d":"2016-02-02","o":3.41,"h":3.44,"l":3.2,"c":3.25,"v":819400},{"d":"2016-02-03","o":3.26,"h":3.4,"l":3.12,"c":3.4,"v":1047300},{"d":"2016-02-04","o":3.4,"h":3.86,"l":3.35,"c":3.69,"v":928300},{"d":"2016-02-05","o":3.73,"h":3.73,"l":3.46,"c":3.46,"v":792600},{"d":"2016-02-08","o":3.4,"h":3.42,"l":3.14,"c":3.24,"v":769200},{"d":"2016-02-09","o":3.27,"h":3.4,"l":3.11,"c":3.18,"v":814100},{"d":"2016-02-10","o":3.4,"h":3.62,"l":3.2,"c":3.21,"v":943500},{"d":"2016-02-11","o":3.14,"h":3.36,"l":3.07,"c":3.3,"v":885500},{"d":"2016-02-12","o":3.32,"h":3.39,"l":3.22,"c":3.36,"v":599000},{"d":"2016-02-16","o":3.4,"h":3.64,"l":3.4,"c":3.56,"v":748300},{"d":"2016-02-17","o":3.6,"h":3.96,"l":3.58,"c":3.94,"v":765000},{"d":"2016-02-18","o":3.92,"h":3.98,"l":3.74,"c":3.78,"v":723000},{"d":"2016-02-19","o":3.81,"h":4.01,"l":3.7,"c":3.94,"v":703800},{"d":"2016-02-22","o":3.98,"h":4.17,"l":3.95,"c":4.09,"v":643500},{"d":"2016-02-23","o":4.09,"h":4.17,"l":3.86,"c":3.88,"v":533100},{"d":"2016-02-24","o":3.87,"h":3.87,"l":3.57,"c":3.83,"v":565700},{"d":"2016-02-25","o":3.86,"h":3.91,"l":3.72,"c":3.86,"v":446700},{"d":"2016-02-26","o":3.89,"h":3.97,"l":3.84,"c":3.97,"v":386600},{"d":"2016-02-29","o":3.96,"h":4.1,"l":3.87,"c":3.9,"v":547700},{"d":"2016-03-01","o":3.9,"h":4.14,"l":3.87,"c":4.14,"v":640100},{"d":"2016-03-02","o":4.14,"h":4.48,"l":4.1,"c":4.43,"v":735000},{"d":"2016-03-03","o":4.38,"h":4.5,"l":4.19,"c":4.24,"v":817000},{"d":"2016-03-04","o":4.2,"h":4.55,"l":4.16,"c":4.33,"v":582600},{"d":"2016-03-07","o":4.32,"h":5,"l":4.29,"c":4.76,"v":865300},{"d":"2016-03-08","o":4.78,"h":4.95,"l":4.55,"c":4.59,"v":914400},{"d":"2016-03-09","o":4.66,"h":4.74,"l":4.39,"c":4.48,"v":570700},{"d":"2016-03-10","o":4.45,"h":4.59,"l":4.25,"c":4.35,"v":486200},{"d":"2016-03-11","o":4.59,"h":4.59,"l":4.25,"c":4.49,"v":371700},{"d":"2016-03-14","o":4.46,"h":4.68,"l":4.44,"c":4.51,"v":387600},{"d":"2016-03-15","o":4.35,"h":4.51,"l":4.17,"c":4.22,"v":694400},{"d":"2016-03-16","o":4.19,"h":4.29,"l":4.1,"c":4.21,"v":345000},{"d":"2016-03-17","o":4.2,"h":4.28,"l":4.04,"c":4.21,"v":451000},{"d":"2016-03-18","o":4.31,"h":4.53,"l":4.12,"c":4.53,"v":854000},{"d":"2016-03-21","o":4.48,"h":4.68,"l":4.32,"c":4.5,"v":436700},{"d":"2016-03-22","o":4.44,"h":4.89,"l":4.35,"c":4.82,"v":455600},{"d":"2016-03-23","o":4.79,"h":4.99,"l":4.39,"c":4.4,"v":548000},{"d":"2016-03-24","o":4.25,"h":4.68,"l":4.25,"c":4.57,"v":354500},{"d":"2016-03-28","o":4.6,"h":4.6,"l":4.42,"c":4.47,"v":320600},{"d":"2016-03-29","o":4.43,"h":4.99,"l":4.26,"c":4.91,"v":688900},{"d":"2016-03-30","o":5,"h":5.13,"l":4.72,"c":4.74,"v":652800},{"d":"2016-03-31","o":4.72,"h":4.91,"l":4.7,"c":4.82,"v":392100},{"d":"2016-04-01","o":4.76,"h":4.95,"l":4.68,"c":4.9,"v":518900},{"d":"2016-04-04","o":4.9,"h":5.3,"l":4.9,"c":5.03,"v":977500},{"d":"2016-04-05","o":4.98,"h":5.25,"l":4.9,"c":5.1,"v":382800},{"d":"2016-04-06","o":5.15,"h":5.3,"l":5.08,"c":5.25,"v":482600},{"d":"2016-04-07","o":5.25,"h":5.42,"l":5.18,"c":5.34,"v":475900},{"d":"2016-04-08","o":5.48,"h":5.48,"l":5.01,"c":5.19,"v":831200},{"d":"2016-04-11","o":5.22,"h":5.44,"l":5.14,"c":5.16,"v":480100},{"d":"2016-04-12","o":5.2,"h":5.28,"l":5.05,"c":5.26,"v":337100},{"d":"2016-04-13","o":6,"h":6.12,"l":5.61,"c":5.94,"v":2503100},{"d":"2016-04-14","o":5.89,"h":6.2,"l":5.75,"c":6.18,"v":1164100},{"d":"2016-04-15","o":6.19,"h":6.35,"l":6.05,"c":6.23,"v":936900},{"d":"2016-04-18","o":6.18,"h":6.5,"l":6.15,"c":6.43,"v":987700},{"d":"2016-04-19","o":6.55,"h":6.55,"l":6.15,"c":6.25,"v":763100},{"d":"2016-04-20","o":6.29,"h":6.3,"l":6.04,"c":6.14,"v":818600},{"d":"2016-04-21","o":6,"h":6.24,"l":5.88,"c":6.13,"v":795200},{"d":"2016-04-22","o":6.12,"h":6.34,"l":6.06,"c":6.26,"v":395300},{"d":"2016-04-25","o":6.23,"h":6.37,"l":6.19,"c":6.24,"v":459600},{"d":"2016-04-26","o":6.22,"h":6.24,"l":5.86,"c":6.01,"v":842800},{"d":"2016-04-27","o":5.95,"h":6.01,"l":5.74,"c":5.94,"v":711000},{"d":"2016-04-28","o":5.94,"h":6.14,"l":5.83,"c":5.92,"v":480100},{"d":"2016-04-29","o":5.89,"h":5.99,"l":5.75,"c":5.79,"v":473700},{"d":"2016-05-02","o":5.78,"h":6.03,"l":5.64,"c":6.02,"v":479900},{"d":"2016-05-03","o":5.84,"h":6,"l":5.75,"c":5.81,"v":309900},{"d":"2016-05-04","o":5.74,"h":5.87,"l":5.66,"c":5.74,"v":479100},{"d":"2016-05-05","o":5.74,"h":5.75,"l":5.61,"c":5.67,"v":416500},{"d":"2016-05-06","o":5.62,"h":5.75,"l":5.43,"c":5.59,"v":731100},{"d":"2016-05-09","o":5.65,"h":5.85,"l":5.56,"c":5.76,"v":519600},{"d":"2016-05-10","o":5.77,"h":5.85,"l":5.5,"c":5.72,"v":544400},{"d":"2016-05-11","o":5.69,"h":5.89,"l":5.43,"c":5.58,"v":753100},{"d":"2016-05-12","o":5.56,"h":5.62,"l":5.18,"c":5.33,"v":625700},{"d":"2016-05-13","o":5.25,"h":5.62,"l":5.18,"c":5.23,"v":735600},{"d":"2016-05-16","o":5.24,"h":5.44,"l":5.08,"c":5.09,"v":824100},{"d":"2016-05-17","o":5.14,"h":5.21,"l":4.92,"c":4.95,"v":748200},{"d":"2016-05-18","o":4.88,"h":5.12,"l":4.85,"c":4.99,"v":533200},{"d":"2016-05-19","o":5.15,"h":5.34,"l":4.86,"c":5.01,"v":749500},{"d":"2016-05-20","o":5.1,"h":5.49,"l":5.02,"c":5.42,"v":686000},{"d":"2016-05-23","o":5.48,"h":5.75,"l":5.46,"c":5.64,"v":476200},{"d":"2016-05-24","o":5.68,"h":5.82,"l":5.58,"c":5.75,"v":368700},{"d":"2016-05-25","o":5.78,"h":5.93,"l":5.7,"c":5.88,"v":393300},{"d":"2016-05-26","o":5.94,"h":5.94,"l":5.76,"c":5.84,"v":388200},{"d":"2016-05-27","o":5.84,"h":5.93,"l":5.71,"c":5.89,"v":298100},{"d":"2016-05-31","o":5.93,"h":6.24,"l":5.83,"c":6.13,"v":462400},{"d":"2016-06-01","o":6.09,"h":6.13,"l":5.97,"c":6.03,"v":427800},{"d":"2016-06-02","o":6,"h":6.2,"l":6,"c":6.18,"v":375800},{"d":"2016-06-03","o":6.17,"h":6.18,"l":5.95,"c":6.12,"v":334500},{"d":"2016-06-06","o":6.17,"h":6.25,"l":5.98,"c":6.24,"v":526900},{"d":"2016-06-07","o":6.23,"h":6.23,"l":6.08,"c":6.15,"v":277800},{"d":"2016-06-08","o":6.15,"h":6.18,"l":6,"c":6.08,"v":318700},{"d":"2016-06-09","o":6.18,"h":6.19,"l":5.98,"c":5.99,"v":394600},{"d":"2016-06-10","o":5.88,"h":5.98,"l":5.8,"c":5.85,"v":466800},{"d":"2016-06-13","o":5.79,"h":5.98,"l":5.79,"c":5.87,"v":378500},{"d":"2016-06-14","o":5.85,"h":6.04,"l":5.56,"c":5.71,"v":492800},{"d":"2016-06-15","o":5.73,"h":5.9,"l":5.63,"c":5.81,"v":434500},{"d":"2016-06-16","o":5.75,"h":5.97,"l":5.67,"c":5.93,"v":302200},{"d":"2016-06-17","o":5.94,"h":5.94,"l":5.71,"c":5.74,"v":579300},{"d":"2016-06-20","o":5.82,"h":5.99,"l":5.76,"c":5.88,"v":353100},{"d":"2016-06-21","o":5.91,"h":5.94,"l":5.56,"c":5.65,"v":319900},{"d":"2016-06-22","o":5.65,"h":5.8,"l":5.52,"c":5.68,"v":388100},{"d":"2016-06-23","o":5.73,"h":5.89,"l":5.67,"c":5.88,"v":267200},{"d":"2016-06-24","o":5.58,"h":5.78,"l":5.28,"c":5.47,"v":1323500},{"d":"2016-06-27","o":5.42,"h":5.45,"l":5.08,"c":5.14,"v":577600},{"d":"2016-06-28","o":5.11,"h":5.4,"l":5.11,"c":5.31,"v":449200},{"d":"2016-06-29","o":5.37,"h":5.46,"l":5.25,"c":5.41,"v":351800},{"d":"2016-06-30","o":5.39,"h":5.5,"l":5.28,"c":5.32,"v":357300},{"d":"2016-07-01","o":5.29,"h":5.58,"l":5.29,"c":5.5,"v":284700},{"d":"2016-07-05","o":5.43,"h":5.49,"l":5.32,"c":5.37,"v":235100},{"d":"2016-07-06","o":5.36,"h":5.62,"l":5.34,"c":5.48,"v":325100},{"d":"2016-07-07","o":5.49,"h":5.6,"l":5.4,"c":5.56,"v":271000},{"d":"2016-07-08","o":5.6,"h":5.74,"l":5.56,"c":5.73,"v":431600},{"d":"2016-07-11","o":5.76,"h":5.88,"l":5.68,"c":5.77,"v":359100},{"d":"2016-07-12","o":5.81,"h":5.98,"l":5.78,"c":5.85,"v":336800},{"d":"2016-07-13","o":5.86,"h":5.92,"l":5.6,"c":5.6,"v":304800},{"d":"2016-07-14","o":5.65,"h":5.71,"l":5.52,"c":5.54,"v":235500},{"d":"2016-07-15","o":5.58,"h":5.87,"l":5.54,"c":5.81,"v":350700},{"d":"2016-07-18","o":5.8,"h":5.9,"l":5.74,"c":5.89,"v":288900},{"d":"2016-07-19","o":5.88,"h":5.94,"l":5.58,"c":5.6,"v":231200},{"d":"2016-07-20","o":5.61,"h":5.8,"l":5.61,"c":5.73,"v":417400},{"d":"2016-07-21","o":5.74,"h":5.85,"l":5.48,"c":5.58,"v":465900},{"d":"2016-07-22","o":5.58,"h":5.75,"l":5.52,"c":5.65,"v":193200},{"d":"2016-07-25","o":5.65,"h":5.68,"l":5.5,"c":5.65,"v":235200},{"d":"2016-07-26","o":5.64,"h":5.82,"l":5.54,"c":5.75,"v":312500},{"d":"2016-07-27","o":5.76,"h":6.04,"l":5.76,"c":6.01,"v":451900},{"d":"2016-07-28","o":6.02,"h":6.12,"l":5.9,"c":5.98,"v":328500},{"d":"2016-07-29","o":6,"h":6.02,"l":5.89,"c":5.96,"v":271800},{"d":"2016-08-01","o":5.97,"h":6.09,"l":5.79,"c":5.86,"v":581000},{"d":"2016-08-02","o":5.85,"h":5.94,"l":5.64,"c":5.74,"v":382900},{"d":"2016-08-03","o":5.66,"h":5.99,"l":5.66,"c":5.89,"v":435400},{"d":"2016-08-04","o":5.91,"h":5.98,"l":5.84,"c":5.9,"v":324700},{"d":"2016-08-05","o":5.92,"h":6.05,"l":5.88,"c":5.99,"v":531000},{"d":"2016-08-08","o":6.01,"h":6.07,"l":5.78,"c":5.9,"v":281800},{"d":"2016-08-09","o":5.86,"h":6.44,"l":5.5,"c":6.39,"v":2022100},{"d":"2016-08-10","o":5.92,"h":6,"l":5.61,"c":5.83,"v":1134700},{"d":"2016-08-11","o":5.83,"h":5.85,"l":5.68,"c":5.74,"v":432700},{"d":"2016-08-12","o":5.72,"h":6.03,"l":5.68,"c":5.96,"v":553700},{"d":"2016-08-15","o":5.93,"h":6.18,"l":5.93,"c":6.12,"v":651200},{"d":"2016-08-16","o":6.08,"h":6.3,"l":6.07,"c":6.17,"v":646100},{"d":"2016-08-17","o":6.14,"h":6.35,"l":6.09,"c":6.34,"v":577200},{"d":"2016-08-18","o":6.67,"h":7.2,"l":6.6,"c":7.06,"v":3047800},{"d":"2016-08-19","o":7.14,"h":7.73,"l":7,"c":7.5,"v":2233500},{"d":"2016-08-22","o":7.58,"h":8,"l":7.4,"c":7.75,"v":1316300},{"d":"2016-08-23","o":7.83,"h":8.22,"l":7.82,"c":8.08,"v":1589700},{"d":"2016-08-24","o":8.2,"h":8.22,"l":6.68,"c":6.89,"v":3090400},{"d":"2016-08-25","o":6.95,"h":7.3,"l":6.7,"c":6.88,"v":1282000},{"d":"2016-08-26","o":6.87,"h":7.11,"l":6.82,"c":6.95,"v":737200},{"d":"2016-08-29","o":6.83,"h":6.95,"l":6.6,"c":6.89,"v":767200},{"d":"2016-08-30","o":6.83,"h":7.47,"l":6.83,"c":7.08,"v":1073700},{"d":"2016-08-31","o":7.03,"h":7.13,"l":6.73,"c":6.93,"v":923900},{"d":"2016-09-01","o":6.85,"h":7.08,"l":6.82,"c":7.06,"v":465700},{"d":"2016-09-02","o":7.12,"h":7.32,"l":7.01,"c":7.15,"v":504400},{"d":"2016-09-06","o":7.09,"h":7.37,"l":7.09,"c":7.16,"v":528100},{"d":"2016-09-07","o":7.2,"h":7.36,"l":7.1,"c":7.34,"v":550400},{"d":"2016-09-08","o":7.24,"h":7.75,"l":7.24,"c":7.65,"v":873600},{"d":"2016-09-09","o":7.66,"h":7.66,"l":7.13,"c":7.16,"v":838100},{"d":"2016-09-12","o":7.01,"h":7.28,"l":6.8,"c":7.22,"v":1080600},{"d":"2016-09-13","o":7.12,"h":7.2,"l":6.87,"c":6.94,"v":653700},{"d":"2016-09-14","o":6.92,"h":7.22,"l":6.89,"c":7.06,"v":605100},{"d":"2016-09-15","o":6.97,"h":7.24,"l":6.93,"c":7.14,"v":566000},{"d":"2016-09-16","o":7.11,"h":7.27,"l":7.02,"c":7.08,"v":1467100},{"d":"2016-09-19","o":7.1,"h":7.25,"l":7.03,"c":7.08,"v":503500},{"d":"2016-09-20","o":7.19,"h":7.59,"l":7.16,"c":7.36,"v":770600},{"d":"2016-09-21","o":7.36,"h":7.48,"l":6.98,"c":7.21,"v":800800},{"d":"2016-09-22","o":7.29,"h":7.34,"l":7.04,"c":7.27,"v":567000},{"d":"2016-09-23","o":7.27,"h":7.36,"l":7.16,"c":7.22,"v":363500},{"d":"2016-09-26","o":7.15,"h":7.22,"l":7.03,"c":7.04,"v":432900},{"d":"2016-09-27","o":7.07,"h":7.24,"l":7.01,"c":7.13,"v":450900},{"d":"2016-09-28","o":7.13,"h":7.2,"l":6.83,"c":7.04,"v":667000},{"d":"2016-09-29","o":8.05,"h":8.09,"l":7.2,"c":7.3,"v":6609200},{"d":"2016-09-30","o":7.57,"h":7.72,"l":7.25,"c":7.35,"v":1762700},{"d":"2016-10-03","o":7.47,"h":7.49,"l":7.12,"c":7.18,"v":1007300},{"d":"2016-10-04","o":7.2,"h":7.4,"l":7.09,"c":7.29,"v":765700},{"d":"2016-10-05","o":7.34,"h":7.74,"l":7.25,"c":7.52,"v":930200},{"d":"2016-10-06","o":7.45,"h":7.48,"l":6.95,"c":7.03,"v":1557600},{"d":"2016-10-07","o":7.02,"h":7.1,"l":6.8,"c":7.04,"v":964100},{"d":"2016-10-10","o":7.2,"h":7.28,"l":7.1,"c":7.24,"v":632600},{"d":"2016-10-11","o":7.16,"h":7.22,"l":6.87,"c":6.95,"v":664600},{"d":"2016-10-12","o":6.91,"h":7.1,"l":6.81,"c":6.82,"v":573800},{"d":"2016-10-13","o":6.76,"h":7.09,"l":6.75,"c":6.95,"v":673000},{"d":"2016-10-14","o":6.97,"h":6.99,"l":6.64,"c":6.64,"v":691600},{"d":"2016-10-17","o":6.61,"h":6.69,"l":6.43,"c":6.59,"v":510200},{"d":"2016-10-18","o":6.68,"h":6.72,"l":6.59,"c":6.65,"v":364700},{"d":"2016-10-19","o":6.64,"h":6.73,"l":6.52,"c":6.65,"v":383000},{"d":"2016-10-20","o":6.6,"h":6.85,"l":6.6,"c":6.83,"v":617500},{"d":"2016-10-21","o":6.76,"h":6.86,"l":6.68,"c":6.7,"v":324900},{"d":"2016-10-24","o":6.72,"h":6.76,"l":6.52,"c":6.56,"v":363300},{"d":"2016-10-25","o":6.51,"h":6.59,"l":6.3,"c":6.33,"v":388700},{"d":"2016-10-26","o":6.28,"h":6.43,"l":6.13,"c":6.15,"v":480900},{"d":"2016-10-27","o":6.15,"h":6.28,"l":6,"c":6.04,"v":452100},{"d":"2016-10-28","o":6,"h":6.08,"l":5.8,"c":5.86,"v":625900},{"d":"2016-10-31","o":5.83,"h":5.93,"l":5.64,"c":5.8,"v":471900},{"d":"2016-11-01","o":5.8,"h":6.04,"l":5.77,"c":6.02,"v":590800},{"d":"2016-11-02","o":6.03,"h":6.06,"l":5.83,"c":5.84,"v":590200},{"d":"2016-11-03","o":5.89,"h":5.9,"l":5.56,"c":5.59,"v":756200},{"d":"2016-11-04","o":5.55,"h":5.75,"l":5.55,"c":5.68,"v":612000},{"d":"2016-11-07","o":5.78,"h":6.04,"l":5.68,"c":5.87,"v":714400},{"d":"2016-11-08","o":5.82,"h":6.18,"l":5.82,"c":6.11,"v":765500},{"d":"2016-11-09","o":4.82,"h":5.5,"l":4.15,"c":4.2,"v":6462800},{"d":"2016-11-10","o":4.24,"h":4.34,"l":4.09,"c":4.3,"v":2321200},{"d":"2016-11-11","o":4.4,"h":4.56,"l":4.14,"c":4.18,"v":2415300},{"d":"2016-11-14","o":4.25,"h":4.55,"l":4.25,"c":4.42,"v":1885500},{"d":"2016-11-15","o":4.44,"h":4.77,"l":4.38,"c":4.73,"v":985700},{"d":"2016-11-16","o":4.73,"h":5.01,"l":4.4,"c":4.44,"v":1608800},{"d":"2016-11-17","o":4.45,"h":4.59,"l":4.39,"c":4.51,"v":689000},{"d":"2016-11-18","o":4.55,"h":4.61,"l":4.4,"c":4.42,"v":879800},{"d":"2016-11-21","o":4.44,"h":4.47,"l":4.22,"c":4.35,"v":1303300},{"d":"2016-11-22","o":4.39,"h":4.56,"l":4.37,"c":4.44,"v":1891200},{"d":"2016-11-23","o":4.49,"h":4.55,"l":4.25,"c":4.49,"v":1711700},{"d":"2016-11-25","o":4.46,"h":4.7,"l":4.4,"c":4.67,"v":571300},{"d":"2016-11-28","o":4.67,"h":4.67,"l":4.41,"c":4.46,"v":1394100},{"d":"2016-11-29","o":4.46,"h":4.5,"l":4.37,"c":4.39,"v":3039300},{"d":"2016-11-30","o":1.69,"h":1.8,"l":1.42,"c":1.44,"v":18139900},{"d":"2016-12-01","o":1.5,"h":1.53,"l":1.32,"c":1.32,"v":5629200},{"d":"2016-12-02","o":1.4,"h":1.48,"l":1.33,"c":1.44,"v":6306200},{"d":"2016-12-05","o":1.4,"h":1.45,"l":1.39,"c":1.42,"v":2399100},{"d":"2016-12-06","o":1.41,"h":1.44,"l":1.35,"c":1.38,"v":1878400},{"d":"2016-12-07","o":1.38,"h":1.4,"l":1.34,"c":1.37,"v":1253200},{"d":"2016-12-08","o":1.36,"h":1.39,"l":1.33,"c":1.37,"v":1174300},{"d":"2016-12-09","o":1.39,"h":1.39,"l":1.34,"c":1.35,"v":1366400},{"d":"2016-12-12","o":1.35,"h":1.36,"l":1.25,"c":1.28,"v":2318600},{"d":"2016-12-13","o":1.26,"h":1.3,"l":1.25,"c":1.27,"v":1166000},{"d":"2016-12-14","o":1.28,"h":1.31,"l":1.25,"c":1.27,"v":1586300},{"d":"2016-12-15","o":1.35,"h":1.35,"l":1.25,"c":1.27,"v":1770500},{"d":"2016-12-16","o":1.29,"h":1.3,"l":1.23,"c":1.24,"v":2761900},{"d":"2016-12-19","o":1.24,"h":1.32,"l":1.22,"c":1.25,"v":1701500},{"d":"2016-12-20","o":1.27,"h":1.3,"l":1.22,"c":1.24,"v":2289800},{"d":"2016-12-21","o":1.22,"h":1.28,"l":1.2,"c":1.27,"v":1691800},{"d":"2016-12-22","o":1.27,"h":1.37,"l":1.26,"c":1.37,"v":2017500},{"d":"2016-12-23","o":1.38,"h":1.59,"l":1.35,"c":1.59,"v":4635700},{"d":"2016-12-27","o":1.59,"h":1.63,"l":1.43,"c":1.53,"v":2905200},{"d":"2016-12-28","o":1.52,"h":1.57,"l":1.49,"c":1.55,"v":1310500},{"d":"2016-12-29","o":1.53,"h":1.66,"l":1.5,"c":1.65,"v":2216300},{"d":"2016-12-30","o":1.69,"h":1.73,"l":1.53,"c":1.55,"v":2667100},{"d":"2017-01-03","o":1.56,"h":1.69,"l":1.42,"c":1.68,"v":2106500},{"d":"2017-01-04","o":1.69,"h":1.75,"l":1.61,"c":1.69,"v":1886000},{"d":"2017-01-05","o":1.69,"h":1.69,"l":1.58,"c":1.6,"v":663300},{"d":"2017-01-06","o":1.6,"h":1.96,"l":1.59,"c":1.96,"v":4057200},{"d":"2017-01-09","o":2,"h":2.09,"l":1.8,"c":1.89,"v":2988900},{"d":"2017-01-10","o":1.9,"h":2.09,"l":1.79,"c":2.02,"v":2788600},{"d":"2017-01-11","o":2.08,"h":2.38,"l":2.06,"c":2.23,"v":4776600},{"d":"2017-01-12","o":2.23,"h":2.24,"l":2.07,"c":2.17,"v":2304200},{"d":"2017-01-13","o":2.27,"h":2.27,"l":2.02,"c":2.06,"v":1599700},{"d":"2017-01-17","o":2.06,"h":2.06,"l":1.88,"c":1.95,"v":1362600},{"d":"2017-01-18","o":1.98,"h":1.98,"l":1.9,"c":1.96,"v":546100},{"d":"2017-01-19","o":1.98,"h":1.98,"l":1.83,"c":1.84,"v":765100},{"d":"2017-01-20","o":1.83,"h":1.9,"l":1.8,"c":1.82,"v":583900},{"d":"2017-01-23","o":1.81,"h":1.85,"l":1.7,"c":1.73,"v":864900},{"d":"2017-01-24","o":1.73,"h":1.75,"l":1.7,"c":1.75,"v":555600},{"d":"2017-01-25","o":1.75,"h":1.84,"l":1.74,"c":1.83,"v":680800},{"d":"2017-01-26","o":1.82,"h":1.85,"l":1.76,"c":1.76,"v":538700},{"d":"2017-01-27","o":1.8,"h":1.8,"l":1.71,"c":1.78,"v":497500},{"d":"2017-01-30","o":1.78,"h":1.8,"l":1.7,"c":1.75,"v":449100},{"d":"2017-01-31","o":1.77,"h":1.97,"l":1.7,"c":1.94,"v":1089800},{"d":"2017-02-01","o":1.96,"h":2.08,"l":1.71,"c":1.74,"v":1984800},{"d":"2017-02-02","o":1.75,"h":1.83,"l":1.75,"c":1.82,"v":668400},{"d":"2017-02-03","o":1.84,"h":1.93,"l":1.77,"c":1.9,"v":837000},{"d":"2017-02-06","o":1.94,"h":1.97,"l":1.83,"c":1.88,"v":578700},{"d":"2017-02-07","o":1.93,"h":2.15,"l":1.8,"c":1.96,"v":2314400},{"d":"2017-02-08","o":1.99,"h":2.12,"l":1.91,"c":2.02,"v":1375000},{"d":"2017-02-09","o":2.02,"h":2.1,"l":2.01,"c":2.05,"v":740600},{"d":"2017-02-10","o":2.1,"h":2.1,"l":1.94,"c":1.97,"v":645500},{"d":"2017-02-13","o":2,"h":2.01,"l":1.92,"c":1.93,"v":535900},{"d":"2017-02-14","o":1.94,"h":2.03,"l":1.9,"c":2.01,"v":687600},{"d":"2017-02-15","o":1.99,"h":2.14,"l":1.96,"c":2.12,"v":1703500},{"d":"2017-02-16","o":2.15,"h":2.23,"l":2.07,"c":2.19,"v":2110500},{"d":"2017-02-17","o":2.22,"h":2.22,"l":2.11,"c":2.17,"v":904600},{"d":"2017-02-21","o":2.2,"h":2.21,"l":2.12,"c":2.15,"v":569200},{"d":"2017-02-22","o":2.16,"h":2.18,"l":2.08,"c":2.14,"v":841100},{"d":"2017-02-23","o":2.14,"h":2.16,"l":2.09,"c":2.12,"v":470100},{"d":"2017-02-24","o":2.11,"h":2.16,"l":2.08,"c":2.15,"v":423700},{"d":"2017-02-27","o":2.16,"h":2.45,"l":2.15,"c":2.36,"v":2695500},{"d":"2017-02-28","o":2.4,"h":2.4,"l":2.25,"c":2.26,"v":956100},{"d":"2017-03-01","o":2.28,"h":2.34,"l":2.22,"c":2.33,"v":726500},{"d":"2017-03-02","o":2.37,"h":2.42,"l":2.24,"c":2.25,"v":858000},{"d":"2017-03-03","o":2.25,"h":2.3,"l":2.2,"c":2.22,"v":390500},{"d":"2017-03-06","o":2.2,"h":2.25,"l":2.14,"c":2.18,"v":430900},{"d":"2017-03-07","o":2.16,"h":2.18,"l":2.08,"c":2.1,"v":585900},{"d":"2017-03-08","o":2.09,"h":2.21,"l":2.07,"c":2.13,"v":674400},{"d":"2017-03-09","o":2.15,"h":2.18,"l":2.1,"c":2.12,"v":409200},{"d":"2017-03-10","o":2.16,"h":2.2,"l":2.07,"c":2.12,"v":550200},{"d":"2017-03-13","o":2.15,"h":2.15,"l":2.08,"c":2.12,"v":268400},{"d":"2017-03-14","o":2.12,"h":2.14,"l":2.04,"c":2.08,"v":544900},{"d":"2017-03-15","o":2.13,"h":2.14,"l":2.03,"c":2.14,"v":415500},{"d":"2017-03-16","o":2.14,"h":2.19,"l":2.04,"c":2.08,"v":537400},{"d":"2017-03-17","o":2.05,"h":2.1,"l":2.03,"c":2.05,"v":887600},{"d":"2017-03-20","o":2.04,"h":2.08,"l":1.97,"c":1.97,"v":681000},{"d":"2017-03-21","o":1.97,"h":1.99,"l":1.82,"c":1.83,"v":865400},{"d":"2017-03-22","o":1.84,"h":1.86,"l":1.75,"c":1.8,"v":735100},{"d":"2017-03-23","o":1.83,"h":1.88,"l":1.78,"c":1.85,"v":352900},{"d":"2017-03-24","o":1.87,"h":1.93,"l":1.83,"c":1.87,"v":264300},{"d":"2017-03-27","o":1.85,"h":1.92,"l":1.83,"c":1.89,"v":293900},{"d":"2017-03-28","o":1.9,"h":1.91,"l":1.8,"c":1.82,"v":430000},{"d":"2017-03-29","o":1.81,"h":1.94,"l":1.8,"c":1.93,"v":453800},{"d":"2017-03-30","o":1.94,"h":1.95,"l":1.86,"c":1.88,"v":432800},{"d":"2017-03-31","o":1.87,"h":1.9,"l":1.85,"c":1.85,"v":294000},{"d":"2017-04-03","o":1.86,"h":1.93,"l":1.81,"c":1.82,"v":507100},{"d":"2017-04-04","o":1.8,"h":1.83,"l":1.66,"c":1.7,"v":965900},{"d":"2017-04-05","o":1.7,"h":1.8,"l":1.62,"c":1.66,"v":1041300},{"d":"2017-04-06","o":1.67,"h":1.71,"l":1.61,"c":1.69,"v":582400},{"d":"2017-04-07","o":1.69,"h":1.7,"l":1.65,"c":1.66,"v":648200},{"d":"2017-04-10","o":1.67,"h":1.67,"l":1.62,"c":1.62,"v":541500},{"d":"2017-04-11","o":1.62,"h":1.68,"l":1.62,"c":1.66,"v":268500},{"d":"2017-04-12","o":1.68,"h":1.68,"l":1.64,"c":1.65,"v":558300},{"d":"2017-04-13","o":1.66,"h":1.68,"l":1.57,"c":1.58,"v":808900},{"d":"2017-04-17","o":1.58,"h":1.64,"l":1.56,"c":1.57,"v":1291500},{"d":"2017-04-18","o":1.56,"h":1.58,"l":1.44,"c":1.51,"v":969100},{"d":"2017-04-19","o":1.51,"h":1.59,"l":1.5,"c":1.51,"v":527800},{"d":"2017-04-20","o":1.53,"h":1.61,"l":1.5,"c":1.51,"v":899800},{"d":"2017-04-21","o":1.51,"h":1.55,"l":1.47,"c":1.52,"v":448800},{"d":"2017-04-24","o":1.55,"h":1.56,"l":1.47,"c":1.48,"v":663700},{"d":"2017-04-25","o":1.49,"h":1.53,"l":1.48,"c":1.52,"v":462900},{"d":"2017-04-26","o":1.52,"h":1.65,"l":1.52,"c":1.53,"v":1787600},{"d":"2017-04-27","o":1.55,"h":1.57,"l":1.5,"c":1.56,"v":929000},{"d":"2017-04-28","o":1.57,"h":1.59,"l":1.5,"c":1.55,"v":641000},{"d":"2017-05-01","o":1.54,"h":1.61,"l":1.52,"c":1.58,"v":458800},{"d":"2017-05-02","o":1.6,"h":1.6,"l":1.52,"c":1.56,"v":384200},{"d":"2017-05-03","o":1.55,"h":1.59,"l":1.54,"c":1.56,"v":362200},{"d":"2017-05-04","o":1.65,"h":2.04,"l":1.6,"c":1.77,"v":5462400},{"d":"2017-05-05","o":1.79,"h":1.79,"l":1.7,"c":1.75,"v":739700},{"d":"2017-05-08","o":1.74,"h":1.75,"l":1.65,"c":1.66,"v":479200},{"d":"2017-05-09","o":1.65,"h":1.7,"l":1.56,"c":1.69,"v":744500},{"d":"2017-05-10","o":1.7,"h":1.72,"l":1.63,"c":1.7,"v":533600},{"d":"2017-05-11","o":1.71,"h":1.82,"l":1.61,"c":1.77,"v":741000},{"d":"2017-05-12","o":1.76,"h":1.76,"l":1.67,"c":1.7,"v":499200},{"d":"2017-05-15","o":1.72,"h":1.77,"l":1.7,"c":1.74,"v":641700},{"d":"2017-05-16","o":1.73,"h":1.78,"l":1.7,"c":1.74,"v":455300},{"d":"2017-05-17","o":1.71,"h":1.74,"l":1.63,"c":1.66,"v":796800},{"d":"2017-05-18","o":1.66,"h":1.69,"l":1.61,"c":1.63,"v":700400},{"d":"2017-05-19","o":1.62,"h":1.67,"l":1.61,"c":1.64,"v":539200},{"d":"2017-05-22","o":1.64,"h":1.67,"l":1.59,"c":1.64,"v":435200},{"d":"2017-05-23","o":1.65,"h":1.66,"l":1.63,"c":1.64,"v":378000},{"d":"2017-05-24","o":1.65,"h":1.65,"l":1.58,"c":1.6,"v":493200},{"d":"2017-05-25","o":1.6,"h":1.65,"l":1.54,"c":1.57,"v":350000},{"d":"2017-05-26","o":1.55,"h":1.58,"l":1.51,"c":1.54,"v":433900},{"d":"2017-05-30","o":1.55,"h":1.55,"l":1.5,"c":1.5,"v":401700},{"d":"2017-05-31","o":1.51,"h":1.52,"l":1.42,"c":1.44,"v":1054400},{"d":"2017-06-01","o":1.47,"h":1.55,"l":1.45,"c":1.53,"v":311600},{"d":"2017-06-02","o":1.54,"h":1.64,"l":1.54,"c":1.62,"v":494200},{"d":"2017-06-05","o":1.52,"h":1.61,"l":1.52,"c":1.56,"v":411500},{"d":"2017-06-06","o":1.53,"h":1.65,"l":1.53,"c":1.65,"v":324600},{"d":"2017-06-07","o":1.67,"h":1.73,"l":1.64,"c":1.65,"v":469400},{"d":"2017-06-08","o":1.63,"h":1.69,"l":1.57,"c":1.61,"v":334200},{"d":"2017-06-09","o":1.59,"h":1.67,"l":1.56,"c":1.62,"v":331700},{"d":"2017-06-12","o":1.64,"h":1.64,"l":1.55,"c":1.58,"v":427400},{"d":"2017-06-13","o":1.57,"h":1.64,"l":1.56,"c":1.57,"v":339300},{"d":"2017-06-14","o":1.57,"h":1.62,"l":1.53,"c":1.61,"v":294100},{"d":"2017-06-15","o":1.6,"h":1.69,"l":1.58,"c":1.68,"v":445300},{"d":"2017-06-16","o":1.64,"h":1.68,"l":1.55,"c":1.59,"v":654000},{"d":"2017-06-19","o":1.59,"h":1.67,"l":1.55,"c":1.65,"v":551000},{"d":"2017-06-20","o":1.65,"h":1.68,"l":1.6,"c":1.63,"v":521900},{"d":"2017-06-21","o":1.64,"h":1.87,"l":1.6,"c":1.76,"v":1650300},{"d":"2017-06-22","o":1.79,"h":1.9,"l":1.73,"c":1.73,"v":1208300},{"d":"2017-06-23","o":1.71,"h":1.8,"l":1.55,"c":1.55,"v":9124900},{"d":"2017-06-26","o":1.59,"h":1.63,"l":1.55,"c":1.59,"v":2164600},{"d":"2017-06-27","o":1.58,"h":1.68,"l":1.58,"c":1.59,"v":1007900},{"d":"2017-06-28","o":1.59,"h":1.67,"l":1.57,"c":1.63,"v":921800},{"d":"2017-06-29","o":1.63,"h":1.65,"l":1.57,"c":1.58,"v":516900},{"d":"2017-06-30","o":1.57,"h":1.63,"l":1.57,"c":1.62,"v":421900},{"d":"2017-07-03","o":1.64,"h":1.68,"l":1.61,"c":1.65,"v":273300},{"d":"2017-07-05","o":1.65,"h":1.72,"l":1.63,"c":1.67,"v":635600},{"d":"2017-07-06","o":1.66,"h":1.72,"l":1.6,"c":1.6,"v":312500},{"d":"2017-07-07","o":1.62,"h":1.66,"l":1.6,"c":1.62,"v":352900},{"d":"2017-07-10","o":1.62,"h":1.62,"l":1.52,"c":1.56,"v":792700},{"d":"2017-07-11","o":1.56,"h":1.57,"l":1.5,"c":1.53,"v":533300},{"d":"2017-07-12","o":1.55,"h":1.58,"l":1.53,"c":1.56,"v":466100},{"d":"2017-07-13","o":1.55,"h":1.58,"l":1.5,"c":1.56,"v":469200},{"d":"2017-07-14","o":1.57,"h":1.59,"l":1.51,"c":1.52,"v":291800},{"d":"2017-07-17","o":1.55,"h":1.56,"l":1.51,"c":1.55,"v":299900},{"d":"2017-07-18","o":1.52,"h":1.56,"l":1.51,"c":1.53,"v":415300},{"d":"2017-07-19","o":1.51,"h":1.56,"l":1.51,"c":1.52,"v":384600},{"d":"2017-07-20","o":1.52,"h":1.54,"l":1.5,"c":1.5,"v":376700},{"d":"2017-07-21","o":1.51,"h":1.55,"l":1.48,"c":1.51,"v":349600},{"d":"2017-07-24","o":1.51,"h":1.64,"l":1.5,"c":1.58,"v":1210400},{"d":"2017-07-25","o":1.61,"h":1.63,"l":1.57,"c":1.6,"v":286800},{"d":"2017-07-26","o":1.65,"h":1.89,"l":1.63,"c":1.88,"v":2380800},{"d":"2017-07-27","o":1.85,"h":1.86,"l":1.65,"c":1.85,"v":1439200},{"d":"2017-07-28","o":1.79,"h":1.9,"l":1.69,"c":1.79,"v":986900},{"d":"2017-07-31","o":1.8,"h":1.81,"l":1.67,"c":1.76,"v":772100},{"d":"2017-08-01","o":1.75,"h":1.76,"l":1.71,"c":1.72,"v":334800},{"d":"2017-08-02","o":1.7,"h":1.71,"l":1.63,"c":1.69,"v":408500},{"d":"2017-08-03","o":1.67,"h":1.74,"l":1.66,"c":1.7,"v":463500},{"d":"2017-08-04","o":1.75,"h":1.84,"l":1.65,"c":1.84,"v":1088800},{"d":"2017-08-07","o":1.84,"h":2.17,"l":1.83,"c":2.04,"v":2919000},{"d":"2017-08-08","o":2.05,"h":2.08,"l":1.88,"c":1.92,"v":966100},{"d":"2017-08-09","o":1.88,"h":1.95,"l":1.83,"c":1.84,"v":681500},{"d":"2017-08-10","o":1.84,"h":1.86,"l":1.75,"c":1.75,"v":444300},{"d":"2017-08-11","o":1.76,"h":1.84,"l":1.72,"c":1.84,"v":382500},{"d":"2017-08-14","o":1.87,"h":2,"l":1.84,"c":1.94,"v":640800},{"d":"2017-08-15","o":1.95,"h":1.97,"l":1.9,"c":1.94,"v":281200},{"d":"2017-08-16","o":1.96,"h":1.96,"l":1.9,"c":1.92,"v":246000},{"d":"2017-08-17","o":1.93,"h":2.05,"l":1.9,"c":2.01,"v":843100},{"d":"2017-08-18","o":2.03,"h":2.26,"l":2,"c":2.12,"v":1837600},{"d":"2017-08-21","o":2.18,"h":2.18,"l":1.97,"c":2.03,"v":773100},{"d":"2017-08-22","o":2.05,"h":2.15,"l":2.02,"c":2.12,"v":443900},{"d":"2017-08-23","o":2.13,"h":2.24,"l":2.08,"c":2.22,"v":777200},{"d":"2017-08-24","o":2.25,"h":2.83,"l":2.22,"c":2.81,"v":4943200},{"d":"2017-08-25","o":2.71,"h":2.77,"l":2.56,"c":2.58,"v":1836100},{"d":"2017-08-28","o":2.6,"h":2.74,"l":2.41,"c":2.74,"v":1323900},{"d":"2017-08-29","o":2.67,"h":2.77,"l":2.56,"c":2.64,"v":760100},{"d":"2017-08-30","o":2.67,"h":2.95,"l":2.64,"c":2.74,"v":1799900},{"d":"2017-08-31","o":2.78,"h":2.84,"l":2.68,"c":2.8,"v":893100},{"d":"2017-09-01","o":2.84,"h":2.89,"l":2.73,"c":2.86,"v":555200},{"d":"2017-09-05","o":2.86,"h":3.1,"l":2.81,"c":2.97,"v":1713600},{"d":"2017-09-06","o":3.02,"h":3.06,"l":2.88,"c":3.01,"v":947300},{"d":"2017-09-07","o":3.04,"h":3.42,"l":2.95,"c":3.31,"v":1756100},{"d":"2017-09-08","o":3.35,"h":3.4,"l":3.04,"c":3.11,"v":1434400},{"d":"2017-09-11","o":3.16,"h":3.55,"l":3.16,"c":3.43,"v":1654300},{"d":"2017-09-12","o":3.52,"h":3.89,"l":3.39,"c":3.44,"v":2677200},{"d":"2017-09-13","o":3.44,"h":3.74,"l":3.4,"c":3.53,"v":1611900},{"d":"2017-09-14","o":3.51,"h":3.53,"l":2.65,"c":2.79,"v":3584600},{"d":"2017-09-15","o":2.76,"h":3.43,"l":2.75,"c":3.3,"v":3646600},{"d":"2017-09-18","o":3.61,"h":3.67,"l":3.23,"c":3.31,"v":3091600},{"d":"2017-09-19","o":3.35,"h":3.37,"l":3.03,"c":3.22,"v":1208900},{"d":"2017-09-20","o":3.26,"h":3.59,"l":3.24,"c":3.52,"v":2029800},{"d":"2017-09-21","o":3.52,"h":3.66,"l":3.4,"c":3.51,"v":1331600},{"d":"2017-09-22","o":3.49,"h":3.58,"l":3.4,"c":3.55,"v":692300},{"d":"2017-09-25","o":3.6,"h":3.79,"l":3.58,"c":3.74,"v":1276900},{"d":"2017-09-26","o":3.78,"h":3.87,"l":3.64,"c":3.66,"v":1107000},{"d":"2017-09-27","o":3.65,"h":4.02,"l":3.65,"c":3.95,"v":1607300},{"d":"2017-09-28","o":4.01,"h":4.34,"l":4,"c":4.22,"v":1851700},{"d":"2017-09-29","o":4.26,"h":4.42,"l":4.12,"c":4.33,"v":1057300},{"d":"2017-10-02","o":4.48,"h":4.54,"l":4.33,"c":4.45,"v":1559100},{"d":"2017-10-03","o":4.5,"h":4.53,"l":4.34,"c":4.5,"v":1052900},{"d":"2017-10-04","o":4.53,"h":4.53,"l":4.32,"c":4.4,"v":814500},{"d":"2017-10-05","o":4.35,"h":4.43,"l":4.24,"c":4.38,"v":802100},{"d":"2017-10-06","o":4.35,"h":4.43,"l":4.2,"c":4.25,"v":680800},{"d":"2017-10-09","o":4.23,"h":4.42,"l":4.21,"c":4.36,"v":1175200},{"d":"2017-10-10","o":4.44,"h":4.44,"l":3.94,"c":3.99,"v":1927100},{"d":"2017-10-11","o":4.02,"h":4.15,"l":3.97,"c":4.1,"v":1037200},{"d":"2017-10-12","o":4.11,"h":4.15,"l":3.98,"c":4.06,"v":476400},{"d":"2017-10-13","o":4.09,"h":4.12,"l":3.97,"c":4,"v":575900},{"d":"2017-10-16","o":4,"h":4.05,"l":3.73,"c":3.89,"v":714200},{"d":"2017-10-17","o":3.85,"h":4.05,"l":3.79,"c":3.92,"v":605000},{"d":"2017-10-18","o":3.97,"h":3.97,"l":3.72,"c":3.9,"v":511800},{"d":"2017-10-19","o":3.84,"h":4.06,"l":3.81,"c":4,"v":698800},{"d":"2017-10-20","o":4.02,"h":4.07,"l":3.86,"c":3.87,"v":669700},{"d":"2017-10-23","o":3.88,"h":3.95,"l":3.85,"c":3.89,"v":557100},{"d":"2017-10-24","o":3.88,"h":3.94,"l":3.8,"c":3.82,"v":418200},{"d":"2017-10-25","o":3.8,"h":3.89,"l":3.72,"c":3.74,"v":453200},{"d":"2017-10-26","o":3.75,"h":3.75,"l":3.3,"c":3.39,"v":1035200},{"d":"2017-10-27","o":3.4,"h":3.66,"l":3.4,"c":3.65,"v":407800},{"d":"2017-10-30","o":3.65,"h":3.73,"l":3.55,"c":3.65,"v":313400},{"d":"2017-10-31","o":3.66,"h":3.75,"l":3.57,"c":3.64,"v":241300},{"d":"2017-11-01","o":3.65,"h":3.7,"l":3.46,"c":3.51,"v":373400},{"d":"2017-11-02","o":3.49,"h":3.64,"l":3.39,"c":3.56,"v":378500},{"d":"2017-11-03","o":3.5,"h":3.75,"l":3.49,"c":3.71,"v":583500},{"d":"2017-11-06","o":3.66,"h":3.78,"l":3.66,"c":3.67,"v":387300},{"d":"2017-11-07","o":3.7,"h":3.72,"l":3.53,"c":3.57,"v":280800},{"d":"2017-11-08","o":3.57,"h":3.67,"l":3.48,"c":3.59,"v":336400},{"d":"2017-11-09","o":3.52,"h":3.71,"l":3.51,"c":3.64,"v":482500},{"d":"2017-11-10","o":3.65,"h":3.78,"l":3.6,"c":3.68,"v":401200},{"d":"2017-11-13","o":3.64,"h":3.7,"l":3.54,"c":3.61,"v":322800},{"d":"2017-11-14","o":3.6,"h":3.62,"l":3.41,"c":3.56,"v":455500},{"d":"2017-11-15","o":3.51,"h":3.68,"l":3.42,"c":3.59,"v":358000},{"d":"2017-11-16","o":3.59,"h":3.71,"l":3.54,"c":3.59,"v":412900},{"d":"2017-11-17","o":3.62,"h":3.87,"l":3.62,"c":3.7,"v":657500},{"d":"2017-11-20","o":3.7,"h":3.77,"l":3.66,"c":3.69,"v":252300},{"d":"2017-11-21","o":3.68,"h":3.73,"l":3.61,"c":3.63,"v":371200},{"d":"2017-11-22","o":3.64,"h":3.72,"l":3.62,"c":3.64,"v":429300},{"d":"2017-11-24","o":3.62,"h":3.71,"l":3.62,"c":3.7,"v":241400},{"d":"2017-11-27","o":3.9,"h":3.99,"l":3.72,"c":3.84,"v":1705000},{"d":"2017-11-28","o":3.95,"h":4.1,"l":3.79,"c":3.89,"v":1416200},{"d":"2017-11-29","o":3.95,"h":4.02,"l":3.52,"c":3.54,"v":5152000},{"d":"2017-11-30","o":3.54,"h":3.65,"l":3.44,"c":3.57,"v":1181000},{"d":"2017-12-01","o":3.55,"h":3.56,"l":3.33,"c":3.49,"v":1016100},{"d":"2017-12-04","o":3.54,"h":3.6,"l":3.29,"c":3.33,"v":748500},{"d":"2017-12-05","o":3.33,"h":3.46,"l":3.3,"c":3.33,"v":538200},{"d":"2017-12-06","o":3.51,"h":3.62,"l":3.38,"c":3.46,"v":1940900},{"d":"2017-12-07","o":3.43,"h":3.68,"l":3.42,"c":3.6,"v":1765400},{"d":"2017-12-08","o":3.57,"h":3.59,"l":3.4,"c":3.45,"v":901000},{"d":"2017-12-11","o":3.45,"h":3.6,"l":3.37,"c":3.51,"v":939500},{"d":"2017-12-12","o":3.54,"h":3.65,"l":3.44,"c":3.55,"v":1000000},{"d":"2017-12-13","o":3.3,"h":3.41,"l":3.01,"c":3.4,"v":2036700},{"d":"2017-12-14","o":3.41,"h":3.42,"l":3.05,"c":3.15,"v":1702100},{"d":"2017-12-15","o":3.19,"h":3.2,"l":3.08,"c":3.14,"v":1305600},{"d":"2017-12-18","o":3.15,"h":3.39,"l":3.14,"c":3.23,"v":1254300},{"d":"2017-12-19","o":3.25,"h":3.38,"l":3.23,"c":3.26,"v":1128600},{"d":"2017-12-20","o":3.29,"h":3.59,"l":3.27,"c":3.43,"v":1378600},{"d":"2017-12-21","o":3.4,"h":3.54,"l":3.37,"c":3.38,"v":1106000},{"d":"2017-12-22","o":3.45,"h":3.83,"l":3.42,"c":3.71,"v":1996700},{"d":"2017-12-26","o":3.7,"h":3.86,"l":3.62,"c":3.79,"v":1054500},{"d":"2017-12-27","o":3.82,"h":3.91,"l":3.76,"c":3.84,"v":1252900},{"d":"2017-12-28","o":3.86,"h":4.03,"l":3.86,"c":3.97,"v":1110700},{"d":"2017-12-29","o":4,"h":4.04,"l":3.65,"c":3.68,"v":1362800},{"d":"2018-01-02","o":3.69,"h":3.83,"l":3.57,"c":3.72,"v":778300},{"d":"2018-01-03","o":3.79,"h":4.88,"l":3.77,"c":4.64,"v":5875500},{"d":"2018-01-04","o":4.58,"h":5.13,"l":4.5,"c":4.85,"v":3402000},{"d":"2018-01-05","o":4.86,"h":5.23,"l":4.66,"c":4.87,"v":2278200},{"d":"2018-01-08","o":4.88,"h":4.9,"l":4.37,"c":4.55,"v":2658900},{"d":"2018-01-09","o":4.58,"h":4.9,"l":4.45,"c":4.62,"v":1430400},{"d":"2018-01-10","o":4.57,"h":4.71,"l":4.31,"c":4.4,"v":1966300},{"d":"2018-01-11","o":4.44,"h":5.47,"l":4.37,"c":5.04,"v":4867200},{"d":"2018-01-12","o":5.17,"h":6.25,"l":5.01,"c":5.72,"v":7345100},{"d":"2018-01-16","o":5.9,"h":5.91,"l":5.3,"c":5.6,"v":2922100},{"d":"2018-01-17","o":5.59,"h":5.86,"l":5.37,"c":5.72,"v":1863600},{"d":"2018-01-18","o":5.41,"h":5.81,"l":5.4,"c":5.72,"v":5108700},{"d":"2018-01-19","o":5.82,"h":6.4,"l":5.74,"c":6.29,"v":4723100},{"d":"2018-01-22","o":6.31,"h":6.75,"l":6.27,"c":6.39,"v":3043300},{"d":"2018-01-23","o":6.46,"h":6.59,"l":6.24,"c":6.28,"v":2269700},{"d":"2018-01-24","o":6.31,"h":6.43,"l":5.84,"c":6.11,"v":2069800},{"d":"2018-01-25","o":6.19,"h":6.38,"l":6.06,"c":6.29,"v":970900},{"d":"2018-01-26","o":6.29,"h":6.35,"l":6.11,"c":6.12,"v":768900},{"d":"2018-01-29","o":6.24,"h":6.32,"l":6.06,"c":6.17,"v":923900},{"d":"2018-01-30","o":6.1,"h":6.2,"l":5.87,"c":6.14,"v":1338100},{"d":"2018-01-31","o":6.23,"h":6.35,"l":6.03,"c":6.18,"v":756300},{"d":"2018-02-01","o":6.15,"h":6.28,"l":6.08,"c":6.15,"v":769300},{"d":"2018-02-02","o":6.03,"h":6.15,"l":5.83,"c":5.9,"v":1353300},{"d":"2018-02-05","o":5.81,"h":5.87,"l":5.41,"c":5.45,"v":1316200},{"d":"2018-02-06","o":5.36,"h":5.73,"l":5.14,"c":5.71,"v":1533500},{"d":"2018-02-07","o":5.69,"h":6.11,"l":5.67,"c":5.86,"v":1145800},{"d":"2018-02-08","o":5.92,"h":6.04,"l":5.63,"c":5.66,"v":835000},{"d":"2018-02-09","o":5.75,"h":5.98,"l":5.38,"c":5.59,"v":1245000},{"d":"2018-02-12","o":5.42,"h":5.65,"l":5.3,"c":5.31,"v":1627000},{"d":"2018-02-13","o":5.2,"h":5.42,"l":4.77,"c":5.16,"v":2050500},{"d":"2018-02-14","o":5.1,"h":5.55,"l":5.01,"c":5.47,"v":868200},{"d":"2018-02-15","o":5.51,"h":5.9,"l":5.41,"c":5.83,"v":1422900},{"d":"2018-02-16","o":5.85,"h":5.95,"l":5.46,"c":5.57,"v":1199000},{"d":"2018-02-20","o":5.48,"h":5.83,"l":5.48,"c":5.65,"v":794500},{"d":"2018-02-21","o":5.65,"h":5.81,"l":5.53,"c":5.54,"v":741600},{"d":"2018-02-22","o":5.63,"h":5.74,"l":5.5,"c":5.54,"v":638900},{"d":"2018-02-23","o":5.61,"h":5.81,"l":5.35,"c":5.8,"v":955300},{"d":"2018-02-26","o":5.86,"h":6.68,"l":5.86,"c":6.56,"v":2535100},{"d":"2018-02-27","o":6.62,"h":6.8,"l":6.33,"c":6.45,"v":2027800},{"d":"2018-02-28","o":6.53,"h":6.64,"l":6.38,"c":6.48,"v":1537500},{"d":"2018-03-01","o":6.47,"h":6.66,"l":6.16,"c":6.28,"v":1592100},{"d":"2018-03-02","o":6.13,"h":6.66,"l":6.12,"c":6.66,"v":1226600},{"d":"2018-03-05","o":6.62,"h":7.65,"l":6.61,"c":7.28,"v":3762500},{"d":"2018-03-06","o":7.39,"h":7.8,"l":7.37,"c":7.46,"v":2095500},{"d":"2018-03-07","o":7.45,"h":7.6,"l":7.18,"c":7.39,"v":1378200},{"d":"2018-03-08","o":7.44,"h":7.51,"l":7.21,"c":7.34,"v":1141900},{"d":"2018-03-09","o":7.4,"h":7.45,"l":7.21,"c":7.41,"v":844200},{"d":"2018-03-12","o":7.42,"h":7.93,"l":7.36,"c":7.54,"v":1997500},{"d":"2018-03-13","o":7.53,"h":7.77,"l":7.28,"c":7.64,"v":1857600},{"d":"2018-03-14","o":7.7,"h":7.79,"l":7.25,"c":7.37,"v":1425900},{"d":"2018-03-15","o":7.42,"h":7.57,"l":7.31,"c":7.57,"v":1302200},{"d":"2018-03-16","o":7.45,"h":7.58,"l":7.27,"c":7.53,"v":5068300},{"d":"2018-03-19","o":7.53,"h":7.55,"l":7.04,"c":7.17,"v":1411200},{"d":"2018-03-20","o":7.24,"h":7.35,"l":7.11,"c":7.19,"v":802000},{"d":"2018-03-21","o":7.15,"h":7.38,"l":7.06,"c":7.32,"v":1001000},{"d":"2018-03-22","o":7.18,"h":7.39,"l":6.91,"c":6.91,"v":1059300},{"d":"2018-03-23","o":6.95,"h":7.08,"l":6.71,"c":6.75,"v":987000},{"d":"2018-03-26","o":6.83,"h":7.03,"l":6.52,"c":6.94,"v":1376200},{"d":"2018-03-27","o":7.3,"h":8.09,"l":6.87,"c":6.91,"v":4395900},{"d":"2018-03-28","o":6.92,"h":7.07,"l":6.56,"c":6.72,"v":1838100},{"d":"2018-03-29","o":6.75,"h":7.32,"l":6.63,"c":7.21,"v":1564400},{"d":"2018-04-02","o":7.19,"h":7.27,"l":6.67,"c":6.86,"v":1545600},{"d":"2018-04-03","o":6.9,"h":7,"l":6.6,"c":6.69,"v":1218300},{"d":"2018-04-04","o":6.6,"h":7.14,"l":6.31,"c":7.11,"v":1389800},{"d":"2018-04-05","o":7.17,"h":7.17,"l":6.8,"c":6.85,"v":1186900},{"d":"2018-04-06","o":6.77,"h":6.93,"l":6.26,"c":6.37,"v":1487800},{"d":"2018-04-09","o":6.43,"h":6.61,"l":6.37,"c":6.38,"v":1272100},{"d":"2018-04-10","o":6.49,"h":6.8,"l":6.43,"c":6.76,"v":1341700},{"d":"2018-04-11","o":7.01,"h":7.3,"l":6.86,"c":7.23,"v":1524300},{"d":"2018-04-12","o":7.3,"h":7.41,"l":7.08,"c":7.25,"v":983800},{"d":"2018-04-13","o":7.27,"h":7.27,"l":6.99,"c":7.22,"v":746500},{"d":"2018-04-16","o":7.23,"h":7.23,"l":6.82,"c":6.84,"v":895600},{"d":"2018-04-17","o":6.85,"h":6.97,"l":6.77,"c":6.85,"v":860700},{"d":"2018-04-18","o":6.88,"h":7.07,"l":6.74,"c":7.01,"v":715600},{"d":"2018-04-19","o":6.98,"h":7.09,"l":6.85,"c":6.95,"v":659600},{"d":"2018-04-20","o":6.91,"h":7.03,"l":6.87,"c":6.97,"v":672700},{"d":"2018-04-23","o":7,"h":7.04,"l":6.74,"c":6.85,"v":939900},{"d":"2018-04-24","o":6.89,"h":6.89,"l":6.47,"c":6.52,"v":1012400},{"d":"2018-04-25","o":6.51,"h":6.7,"l":6.33,"c":6.61,"v":616600},{"d":"2018-04-26","o":6.6,"h":6.76,"l":6.55,"c":6.74,"v":516600},{"d":"2018-04-27","o":6.77,"h":6.86,"l":6.55,"c":6.66,"v":553200},{"d":"2018-04-30","o":6.74,"h":6.77,"l":6.41,"c":6.42,"v":656400},{"d":"2018-05-01","o":6.45,"h":6.49,"l":6.31,"c":6.43,"v":992300},{"d":"2018-05-02","o":6.41,"h":7.23,"l":6.31,"c":7.14,"v":2109700},{"d":"2018-05-03","o":7.13,"h":7.46,"l":7.01,"c":7.38,"v":1539800},{"d":"2018-05-04","o":7.36,"h":7.4,"l":7.09,"c":7.17,"v":999000},{"d":"2018-05-07","o":7.17,"h":7.78,"l":7.17,"c":7.77,"v":1116200},{"d":"2018-05-08","o":7.77,"h":7.82,"l":7.58,"c":7.75,"v":757500},{"d":"2018-05-09","o":8.42,"h":9.6,"l":8.11,"c":9,"v":5661400},{"d":"2018-05-10","o":8.98,"h":9.49,"l":8.83,"c":9.12,"v":2812300},{"d":"2018-05-11","o":9.15,"h":9.89,"l":8.92,"c":9.88,"v":2691000},{"d":"2018-05-14","o":9.98,"h":10.1,"l":8.87,"c":9.42,"v":3072800},{"d":"2018-05-15","o":9.38,"h":9.75,"l":9.16,"c":9.6,"v":1285400},{"d":"2018-05-16","o":9.56,"h":9.62,"l":9.35,"c":9.51,"v":1280200},{"d":"2018-05-17","o":9.49,"h":9.82,"l":9.44,"c":9.53,"v":971500},{"d":"2018-05-18","o":9.66,"h":10.38,"l":9.52,"c":10,"v":2105100},{"d":"2018-05-21","o":10.17,"h":10.35,"l":9.63,"c":9.77,"v":1333900},{"d":"2018-05-22","o":9.75,"h":10.01,"l":9.58,"c":9.74,"v":1198900},{"d":"2018-05-23","o":9.7,"h":9.94,"l":9.65,"c":9.77,"v":744600},{"d":"2018-05-24","o":9.79,"h":9.83,"l":9.56,"c":9.77,"v":741500},{"d":"2018-05-25","o":9.81,"h":10.18,"l":9.78,"c":10.05,"v":1437700},{"d":"2018-05-29","o":10,"h":10.33,"l":9.96,"c":10.3,"v":1198100},{"d":"2018-05-30","o":10.4,"h":11,"l":10.4,"c":10.89,"v":2797100},{"d":"2018-05-31","o":11,"h":11.57,"l":10.53,"c":10.72,"v":3022300},{"d":"2018-06-01","o":10.76,"h":11,"l":10.62,"c":10.91,"v":1195900},{"d":"2018-06-04","o":10.99,"h":11.14,"l":10.23,"c":10.79,"v":1551900},{"d":"2018-06-05","o":10.76,"h":10.95,"l":10.47,"c":10.61,"v":1601200},{"d":"2018-06-06","o":10.58,"h":10.7,"l":10.49,"c":10.69,"v":1184500},{"d":"2018-06-07","o":10.75,"h":10.77,"l":9.67,"c":10.37,"v":1718500},{"d":"2018-06-08","o":10.32,"h":10.4,"l":10.12,"c":10.31,"v":1149300},{"d":"2018-06-11","o":10.27,"h":11.53,"l":10.11,"c":11.11,"v":2186000},{"d":"2018-06-12","o":11.17,"h":11.48,"l":11.09,"c":11.35,"v":1223400},{"d":"2018-06-13","o":11.39,"h":11.84,"l":11.16,"c":11.66,"v":1288700},{"d":"2018-06-14","o":11.67,"h":11.78,"l":11.15,"c":11.65,"v":1380900},{"d":"2018-06-15","o":11.6,"h":11.64,"l":11.07,"c":11.07,"v":1970700},{"d":"2018-06-18","o":11.68,"h":14,"l":11.43,"c":13.73,"v":5610600},{"d":"2018-06-19","o":13.45,"h":14.24,"l":12.8,"c":14.02,"v":3128000},{"d":"2018-06-20","o":14.1,"h":14.16,"l":12.97,"c":13.13,"v":2140900},{"d":"2018-06-21","o":13.2,"h":13.47,"l":12.99,"c":13.18,"v":1436900},{"d":"2018-06-22","o":13.37,"h":13.53,"l":12.99,"c":13.26,"v":12861600},{"d":"2018-06-25","o":13,"h":13.95,"l":12.98,"c":13.47,"v":2073000},{"d":"2018-06-26","o":13.41,"h":13.54,"l":13.15,"c":13.32,"v":1729200},{"d":"2018-06-27","o":13.4,"h":13.84,"l":13.2,"c":13.22,"v":1768600},{"d":"2018-06-28","o":13.22,"h":13.25,"l":12.61,"c":12.95,"v":1823400},{"d":"2018-06-29","o":13.14,"h":13.79,"l":12.89,"c":13.6,"v":2284600},{"d":"2018-07-02","o":13.71,"h":14.93,"l":13.33,"c":14.87,"v":2713000},{"d":"2018-07-03","o":14.84,"h":15.75,"l":14.66,"c":15.02,"v":1492200},{"d":"2018-07-05","o":15.1,"h":15.31,"l":14.74,"c":15.3,"v":1704300},{"d":"2018-07-06","o":15.28,"h":15.88,"l":15.15,"c":15.83,"v":1845800},{"d":"2018-07-09","o":16,"h":16.4,"l":15.58,"c":16.4,"v":1889800},{"d":"2018-07-10","o":16.32,"h":16.5,"l":15.84,"c":16.11,"v":1555300},{"d":"2018-07-11","o":16,"h":16.5,"l":15.63,"c":16.42,"v":1417400},{"d":"2018-07-12","o":16.45,"h":16.64,"l":16.06,"c":16.41,"v":1663100},{"d":"2018-07-13","o":16.41,"h":16.48,"l":16,"c":16.41,"v":838900},{"d":"2018-07-16","o":16.2,"h":16.76,"l":15.53,"c":15.8,"v":1516000},{"d":"2018-07-17","o":15.72,"h":16.47,"l":15.62,"c":16.45,"v":1085900},{"d":"2018-07-18","o":16.49,"h":17.18,"l":16.32,"c":16.67,"v":2256000},{"d":"2018-07-19","o":16.6,"h":16.65,"l":16.15,"c":16.31,"v":1475000},{"d":"2018-07-20","o":16.29,"h":16.56,"l":15.78,"c":16.03,"v":1409800},{"d":"2018-07-23","o":16.08,"h":16.87,"l":15.66,"c":16.51,"v":1490500},{"d":"2018-07-24","o":16.74,"h":17.5,"l":16.18,"c":16.6,"v":2142100},{"d":"2018-07-25","o":16.64,"h":17.3,"l":16.61,"c":16.89,"v":1450300},{"d":"2018-07-26","o":16.89,"h":17.5,"l":16.5,"c":17.44,"v":1673700},{"d":"2018-07-27","o":17.5,"h":17.5,"l":16.01,"c":16.07,"v":1502600},{"d":"2018-07-30","o":15.96,"h":16.22,"l":12.25,"c":14,"v":7041200},{"d":"2018-07-31","o":14.2,"h":15.3,"l":14.1,"c":14.57,"v":2390600},{"d":"2018-08-01","o":14.57,"h":15.16,"l":14.56,"c":15.14,"v":1341000},{"d":"2018-08-02","o":14.98,"h":15.38,"l":14.71,"c":15.32,"v":865700},{"d":"2018-08-03","o":15.27,"h":15.4,"l":14.3,"c":14.54,"v":1005500},{"d":"2018-08-06","o":14.43,"h":14.49,"l":13.76,"c":14.24,"v":1288100},{"d":"2018-08-07","o":14.29,"h":15.28,"l":14.05,"c":15.1,"v":2156200},{"d":"2018-08-08","o":15.44,"h":16.2,"l":15.21,"c":16.12,"v":1846500},{"d":"2018-08-09","o":16.04,"h":16.95,"l":15.75,"c":16.51,"v":1234200},{"d":"2018-08-10","o":16.34,"h":17,"l":16.27,"c":16.89,"v":1057200},{"d":"2018-08-13","o":16.96,"h":17.19,"l":16.02,"c":16.3,"v":1355500},{"d":"2018-08-14","o":16.27,"h":16.99,"l":16.24,"c":16.35,"v":1408900},{"d":"2018-08-15","o":16.36,"h":16.63,"l":14.74,"c":14.75,"v":2063700},{"d":"2018-08-16","o":14.85,"h":15.21,"l":13.95,"c":14.33,"v":1928200},{"d":"2018-08-17","o":14.44,"h":14.57,"l":13.98,"c":14.51,"v":1790600},{"d":"2018-08-20","o":14.63,"h":14.78,"l":13.85,"c":14.17,"v":1190700},{"d":"2018-08-21","o":14.11,"h":14.23,"l":13.8,"c":14.1,"v":1298900},{"d":"2018-08-22","o":14.11,"h":14.44,"l":14.04,"c":14.39,"v":1508600},{"d":"2018-08-23","o":14.44,"h":14.5,"l":14.05,"c":14.39,"v":1221700},{"d":"2018-08-24","o":14.42,"h":14.78,"l":14.42,"c":14.69,"v":923600},{"d":"2018-08-27","o":14.93,"h":15.04,"l":14.55,"c":14.74,"v":1092800},{"d":"2018-08-28","o":14.79,"h":15.1,"l":14.67,"c":14.73,"v":1007200},{"d":"2018-08-29","o":14.72,"h":14.83,"l":14.54,"c":14.68,"v":752200},{"d":"2018-08-30","o":14.59,"h":14.81,"l":14.19,"c":14.4,"v":1061000},{"d":"2018-08-31","o":14.31,"h":14.81,"l":14.29,"c":14.76,"v":1458600},{"d":"2018-09-04","o":14.6,"h":15.44,"l":14.23,"c":15.31,"v":1494400},{"d":"2018-09-05","o":15.3,"h":15.3,"l":13.82,"c":14.1,"v":3142700},{"d":"2018-09-06","o":18,"h":22.39,"l":18,"c":19.39,"v":28650100},{"d":"2018-09-07","o":19.41,"h":20.5,"l":18.9,"c":19.74,"v":4744700},{"d":"2018-09-10","o":19.89,"h":20.37,"l":19.32,"c":20.3,"v":1810500},{"d":"2018-09-11","o":20.1,"h":21.18,"l":19.8,"c":19.82,"v":2178300},{"d":"2018-09-12","o":19.86,"h":20,"l":18.94,"c":19.13,"v":1252700},{"d":"2018-09-13","o":19.22,"h":19.57,"l":18.2,"c":18.33,"v":1838000},{"d":"2018-09-14","o":18.84,"h":19.1,"l":18.35,"c":18.91,"v":1512000},{"d":"2018-09-17","o":18.98,"h":18.99,"l":17.86,"c":18.21,"v":1311100},{"d":"2018-09-18","o":18.16,"h":18.95,"l":18.05,"c":18.84,"v":962100},{"d":"2018-09-19","o":18.8,"h":18.98,"l":18.13,"c":18.58,"v":1221900},{"d":"2018-09-20","o":18.58,"h":18.88,"l":18.53,"c":18.88,"v":913400},{"d":"2018-09-21","o":18.88,"h":18.91,"l":17.68,"c":17.77,"v":3070500},{"d":"2018-09-24","o":17.77,"h":18.79,"l":17.43,"c":18.7,"v":1322000},{"d":"2018-09-25","o":18.7,"h":19.45,"l":18.53,"c":19.37,"v":1249700},{"d":"2018-09-26","o":19.37,"h":19.54,"l":19.04,"c":19.11,"v":741200},{"d":"2018-09-27","o":19.03,"h":19.44,"l":18.78,"c":19,"v":732100},{"d":"2018-09-28","o":19,"h":19.43,"l":19,"c":19.17,"v":1217900},{"d":"2018-10-01","o":19.17,"h":19.46,"l":18.82,"c":19.21,"v":1270600},{"d":"2018-10-02","o":19.42,"h":19.74,"l":18.76,"c":19.7,"v":2293200},{"d":"2018-10-03","o":19.7,"h":19.94,"l":17.84,"c":18.56,"v":2057700},{"d":"2018-10-04","o":19.85,"h":20.31,"l":14.75,"c":15.33,"v":19095200},{"d":"2018-10-05","o":15.69,"h":15.88,"l":14.22,"c":14.74,"v":6033800},{"d":"2018-10-08","o":14.71,"h":14.87,"l":12.85,"c":13.75,"v":5624800},{"d":"2018-10-09","o":13.5,"h":14.32,"l":13.15,"c":13.76,"v":2835100},{"d":"2018-10-10","o":13.61,"h":13.79,"l":12.52,"c":12.64,"v":4333900},{"d":"2018-10-11","o":12.45,"h":13.44,"l":12.31,"c":12.88,"v":3261900},{"d":"2018-10-12","o":13.15,"h":13.94,"l":12.51,"c":13.11,"v":2409900},{"d":"2018-10-15","o":12.91,"h":13.36,"l":12.75,"c":13.15,"v":1885000},{"d":"2018-10-16","o":13.04,"h":14,"l":13,"c":13.87,"v":2317400},{"d":"2018-10-17","o":13.53,"h":14.23,"l":13.3,"c":13.49,"v":2067200},{"d":"2018-10-18","o":13.51,"h":13.6,"l":12.96,"c":13.35,"v":1526000},{"d":"2018-10-19","o":13.53,"h":13.7,"l":12.81,"c":13.05,"v":2191100},{"d":"2018-10-22","o":13.08,"h":13.16,"l":12.25,"c":12.98,"v":1438000},{"d":"2018-10-23","o":12.55,"h":13.29,"l":12.29,"c":12.96,"v":1447800},{"d":"2018-10-24","o":12.91,"h":13,"l":11.98,"c":11.98,"v":2195700},{"d":"2018-10-25","o":12.01,"h":12.84,"l":12,"c":12.57,"v":1806000},{"d":"2018-10-26","o":12.33,"h":12.89,"l":12.04,"c":12.66,"v":1319600},{"d":"2018-10-29","o":12.81,"h":12.99,"l":11.89,"c":12.25,"v":2400400},{"d":"2018-10-30","o":12.1,"h":12.57,"l":12.05,"c":12.46,"v":1459900},{"d":"2018-10-31","o":12.73,"h":13.11,"l":12.51,"c":12.72,"v":1613800},{"d":"2018-11-01","o":12.76,"h":14.23,"l":12.72,"c":14.22,"v":2676900},{"d":"2018-11-02","o":14.36,"h":14.66,"l":14.02,"c":14.49,"v":1460800},{"d":"2018-11-05","o":14.6,"h":14.85,"l":14.17,"c":14.48,"v":1573100},{"d":"2018-11-06","o":14.4,"h":14.97,"l":14.32,"c":14.79,"v":1629700},{"d":"2018-11-07","o":15,"h":16.07,"l":14.94,"c":16.01,"v":2838900},{"d":"2018-11-08","o":16.09,"h":16.09,"l":14.94,"c":15.35,"v":1806300},{"d":"2018-11-09","o":15.22,"h":15.29,"l":13.75,"c":14.49,"v":2037500},{"d":"2018-11-12","o":14.49,"h":14.49,"l":12.81,"c":12.83,"v":1769200},{"d":"2018-11-13","o":12.94,"h":13.28,"l":12.35,"c":12.47,"v":1576200},{"d":"2018-11-14","o":12.62,"h":12.83,"l":11.84,"c":12.06,"v":1653700},{"d":"2018-11-15","o":11.89,"h":13.16,"l":11.83,"c":12.98,"v":2011300},{"d":"2018-11-16","o":12.89,"h":13.54,"l":12.8,"c":13.39,"v":1666900},{"d":"2018-11-19","o":13.32,"h":13.55,"l":12.16,"c":12.21,"v":2023100},{"d":"2018-11-20","o":11.73,"h":12.73,"l":11.55,"c":12.3,"v":1755100},{"d":"2018-11-21","o":12.56,"h":13.1,"l":12.42,"c":12.95,"v":1040400},{"d":"2018-11-23","o":12.76,"h":13.38,"l":12.4,"c":13,"v":561100},{"d":"2018-11-26","o":13.2,"h":13.52,"l":13.01,"c":13.5,"v":1234200},{"d":"2018-11-27","o":13.4,"h":13.87,"l":13.22,"c":13.42,"v":970500},{"d":"2018-11-28","o":13.5,"h":14.86,"l":13.47,"c":14.8,"v":1520500},{"d":"2018-11-29","o":14.64,"h":14.98,"l":14.14,"c":14.61,"v":1024100},{"d":"2018-11-30","o":14.5,"h":14.83,"l":14.3,"c":14.52,"v":1083300},{"d":"2018-12-03","o":15.02,"h":15.13,"l":14.4,"c":15.09,"v":1409900},{"d":"2018-12-04","o":14.9,"h":15.18,"l":13.48,"c":13.53,"v":1757500},{"d":"2018-12-06","o":13.03,"h":13.73,"l":13.01,"c":13.63,"v":1561100},{"d":"2018-12-07","o":13.52,"h":13.82,"l":13.11,"c":13.13,"v":2106300},{"d":"2018-12-10","o":13.16,"h":13.8,"l":12.89,"c":13.66,"v":1233000},{"d":"2018-12-11","o":13.85,"h":14,"l":13.58,"c":13.62,"v":1079000},{"d":"2018-12-12","o":13.5,"h":15.35,"l":13.33,"c":15.19,"v":2976200},{"d":"2018-12-13","o":15.19,"h":15.47,"l":14.36,"c":14.8,"v":1815800},{"d":"2018-12-14","o":14.69,"h":15.06,"l":14.25,"c":14.32,"v":1272300},{"d":"2018-12-17","o":14.2,"h":14.68,"l":13.81,"c":13.96,"v":1456800},{"d":"2018-12-18","o":14.13,"h":14.16,"l":13.35,"c":13.73,"v":1329000},{"d":"2018-12-19","o":13.71,"h":14.37,"l":13.26,"c":13.45,"v":2129400},{"d":"2018-12-20","o":13.35,"h":13.7,"l":12.52,"c":12.87,"v":2221200},{"d":"2018-12-21","o":12.91,"h":12.91,"l":11.14,"c":11.21,"v":3493400},{"d":"2018-12-24","o":10.98,"h":11.13,"l":10.41,"c":10.74,"v":1872600},{"d":"2018-12-26","o":10.9,"h":12,"l":10.78,"c":11.96,"v":2537700},{"d":"2018-12-27","o":11.66,"h":12.24,"l":11.25,"c":11.97,"v":1968700},{"d":"2018-12-28","o":11.97,"h":12.31,"l":11.74,"c":11.94,"v":1600300},{"d":"2018-12-31","o":12.16,"h":12.56,"l":12.01,"c":12.42,"v":1678400},{"d":"2019-01-02","o":12.16,"h":13.13,"l":11.67,"c":13.12,"v":1895100},{"d":"2019-01-03","o":12.9,"h":13.05,"l":11.95,"c":12.05,"v":2203200},{"d":"2019-01-04","o":12.23,"h":13.32,"l":11.85,"c":13.18,"v":2659200},{"d":"2019-01-07","o":13.21,"h":14.29,"l":12.86,"c":14.11,"v":1976600},{"d":"2019-01-08","o":14.23,"h":14.58,"l":13.75,"c":14.5,"v":2059600},{"d":"2019-01-09","o":14.6,"h":15.11,"l":14.47,"c":14.76,"v":3072500},{"d":"2019-01-10","o":14.64,"h":15.04,"l":14.03,"c":15,"v":1109000},{"d":"2019-01-11","o":14.77,"h":15.28,"l":14.63,"c":14.87,"v":1261000},{"d":"2019-01-14","o":14.56,"h":14.73,"l":14.02,"c":14.22,"v":1359800},{"d":"2019-01-15","o":14.23,"h":14.66,"l":14.23,"c":14.66,"v":1085900},{"d":"2019-01-16","o":14.76,"h":15.02,"l":14.5,"c":14.51,"v":954300},{"d":"2019-01-17","o":14.43,"h":14.92,"l":14.24,"c":14.63,"v":956800},{"d":"2019-01-18","o":14.62,"h":14.96,"l":14.1,"c":14.52,"v":1530000},{"d":"2019-01-22","o":14.3,"h":14.3,"l":13.05,"c":13.1,"v":2092800},{"d":"2019-01-23","o":13.18,"h":13.32,"l":12.51,"c":12.81,"v":1478100},{"d":"2019-01-24","o":12.77,"h":13.15,"l":12.56,"c":13.05,"v":1469600},{"d":"2019-01-25","o":13.1,"h":13.79,"l":12.99,"c":13.72,"v":2469600},{"d":"2019-01-28","o":13.54,"h":13.75,"l":13.02,"c":13.18,"v":1166700},{"d":"2019-01-29","o":13.18,"h":13.32,"l":13.01,"c":13.2,"v":1106400},{"d":"2019-01-30","o":13.35,"h":13.63,"l":13.17,"c":13.62,"v":1503300},{"d":"2019-01-31","o":13.64,"h":14.15,"l":13.4,"c":14.12,"v":1383000},{"d":"2019-02-01","o":14.12,"h":14.34,"l":13.58,"c":14.3,"v":2111700},{"d":"2019-02-04","o":14.2,"h":14.42,"l":14.03,"c":14.35,"v":621500},{"d":"2019-02-05","o":14.38,"h":14.51,"l":13.75,"c":13.81,"v":1110500},{"d":"2019-02-06","o":13.82,"h":13.99,"l":13.5,"c":13.84,"v":570500},{"d":"2019-02-07","o":13.72,"h":13.88,"l":13,"c":13.3,"v":1641900},{"d":"2019-02-08","o":12.76,"h":15.78,"l":12.72,"c":15.66,"v":5605800},{"d":"2019-02-11","o":15.66,"h":17,"l":15.22,"c":16.92,"v":3687200},{"d":"2019-02-12","o":17.03,"h":17.45,"l":16.57,"c":17.35,"v":2769800},{"d":"2019-02-13","o":17.45,"h":17.77,"l":17.12,"c":17.28,"v":2197200},{"d":"2019-02-14","o":17.16,"h":17.79,"l":17.05,"c":17.61,"v":1463300},{"d":"2019-02-15","o":17.71,"h":17.93,"l":17.54,"c":17.92,"v":1816900},{"d":"2019-02-19","o":17.82,"h":18.27,"l":17.57,"c":18.13,"v":1961600},{"d":"2019-02-20","o":18.25,"h":18.54,"l":17.66,"c":18.1,"v":1404400},{"d":"2019-02-21","o":17.84,"h":18.1,"l":17.57,"c":18.02,"v":1005800},{"d":"2019-02-22","o":18,"h":18.41,"l":17.92,"c":18.4,"v":1350000},{"d":"2019-02-25","o":18.83,"h":19.26,"l":18.65,"c":19.12,"v":1936400},{"d":"2019-02-26","o":19,"h":19.36,"l":18.9,"c":19.15,"v":2053000},{"d":"2019-02-27","o":19.09,"h":19.8,"l":19.09,"c":19.7,"v":1609600},{"d":"2019-02-28","o":19.73,"h":19.88,"l":19.13,"c":19.52,"v":1560500},{"d":"2019-03-01","o":19.77,"h":20.25,"l":19.73,"c":20.18,"v":1910700},{"d":"2019-03-04","o":20.36,"h":20.6,"l":19.2,"c":19.84,"v":1845400},{"d":"2019-03-05","o":19.7,"h":20.17,"l":19.45,"c":19.64,"v":1727800},{"d":"2019-03-06","o":19.64,"h":19.72,"l":17.8,"c":18,"v":2727300},{"d":"2019-03-07","o":17.96,"h":18.53,"l":17.79,"c":18.13,"v":1357000},{"d":"2019-03-08","o":17.89,"h":18.5,"l":17.58,"c":18.41,"v":1415500},{"d":"2019-03-11","o":18.74,"h":19.15,"l":18.43,"c":19.06,"v":1693100},{"d":"2019-03-12","o":19.11,"h":19.55,"l":18.9,"c":19.32,"v":1284800},{"d":"2019-03-13","o":19.45,"h":19.68,"l":19.19,"c":19.3,"v":1260300},{"d":"2019-03-14","o":19.25,"h":19.7,"l":18.41,"c":18.55,"v":1508600},{"d":"2019-03-15","o":18.59,"h":19,"l":18.53,"c":18.62,"v":2504800},{"d":"2019-03-18","o":18.88,"h":19.41,"l":18.53,"c":18.88,"v":1464300},{"d":"2019-03-19","o":18.94,"h":19.03,"l":18.54,"c":18.83,"v":1162400},{"d":"2019-03-20","o":18.79,"h":19,"l":18.27,"c":18.54,"v":897400},{"d":"2019-03-21","o":18.33,"h":19.19,"l":18.27,"c":19.07,"v":1117500},{"d":"2019-03-22","o":18.96,"h":19.25,"l":17.77,"c":17.77,"v":1632300},{"d":"2019-03-25","o":17.71,"h":18.2,"l":17.27,"c":18.07,"v":1542900},{"d":"2019-03-26","o":18.27,"h":18.53,"l":18.16,"c":18.42,"v":1109100},{"d":"2019-03-27","o":18.4,"h":18.45,"l":17.56,"c":17.76,"v":1396500},{"d":"2019-03-28","o":17.78,"h":18.19,"l":17.7,"c":18.09,"v":1000800},{"d":"2019-03-29","o":18.33,"h":18.45,"l":18.01,"c":18.35,"v":1101400},{"d":"2019-04-01","o":18.54,"h":18.87,"l":18.15,"c":18.3,"v":1219100},{"d":"2019-04-02","o":18.29,"h":18.87,"l":18.21,"c":18.78,"v":1163800},{"d":"2019-04-03","o":19,"h":19.66,"l":18.8,"c":19.49,"v":1559000},{"d":"2019-04-04","o":19.53,"h":19.58,"l":18.87,"c":19.35,"v":1178300},{"d":"2019-04-05","o":19.42,"h":20.28,"l":19.42,"c":19.98,"v":2042800},{"d":"2019-04-08","o":19.92,"h":19.98,"l":19.09,"c":19.75,"v":1272000},{"d":"2019-04-09","o":19.67,"h":19.84,"l":19.18,"c":19.22,"v":1674100},{"d":"2019-04-10","o":19.25,"h":19.75,"l":19.25,"c":19.49,"v":1080900},{"d":"2019-04-11","o":19.51,"h":19.63,"l":18.89,"c":19.05,"v":1126400},{"d":"2019-04-12","o":19.25,"h":19.35,"l":18.11,"c":18.32,"v":1915100},{"d":"2019-04-15","o":18.47,"h":18.9,"l":18.2,"c":18.65,"v":1149000},{"d":"2019-04-16","o":18.93,"h":19.42,"l":18.76,"c":19.25,"v":1145100},{"d":"2019-04-17","o":19.33,"h":19.33,"l":18,"c":18.38,"v":1401500},{"d":"2019-04-18","o":18.32,"h":18.57,"l":17.5,"c":18.17,"v":1373000},{"d":"2019-04-22","o":18.07,"h":18.55,"l":18.03,"c":18.53,"v":758300},{"d":"2019-04-23","o":18.64,"h":19.29,"l":18.43,"c":19.07,"v":1225900},{"d":"2019-04-24","o":19.07,"h":19.25,"l":18.63,"c":18.94,"v":979300},{"d":"2019-04-25","o":18.9,"h":19.17,"l":18.66,"c":19.05,"v":812500},{"d":"2019-04-26","o":19.09,"h":19.1,"l":18.76,"c":19,"v":759400},{"d":"2019-04-29","o":19,"h":19.07,"l":18.31,"c":18.34,"v":1053100},{"d":"2019-04-30","o":18.3,"h":18.45,"l":17.83,"c":17.98,"v":1152600},{"d":"2019-05-01","o":18,"h":18.1,"l":17.41,"c":17.43,"v":1221500},{"d":"2019-05-02","o":17.43,"h":17.94,"l":17.3,"c":17.81,"v":943300},{"d":"2019-05-03","o":17.9,"h":18.19,"l":17.73,"c":18.14,"v":1042200},{"d":"2019-05-06","o":17.61,"h":18.76,"l":17.51,"c":18.55,"v":1131400},{"d":"2019-05-07","o":18.27,"h":18.54,"l":17.68,"c":18.01,"v":1423300},{"d":"2019-05-08","o":17.99,"h":18.77,"l":17.71,"c":18.33,"v":1337300},{"d":"2019-05-09","o":18.23,"h":19.57,"l":17.75,"c":19.45,"v":1904000},{"d":"2019-05-10","o":19.22,"h":19.99,"l":19.05,"c":19.51,"v":1436500},{"d":"2019-05-13","o":18.98,"h":19.14,"l":17.56,"c":18.02,"v":1721400},{"d":"2019-05-14","o":18.18,"h":18.98,"l":18,"c":18.6,"v":1303900},{"d":"2019-05-15","o":18.38,"h":19.28,"l":18.23,"c":19.17,"v":1068800},{"d":"2019-05-16","o":18.96,"h":19.69,"l":18.51,"c":19.47,"v":1276900},{"d":"2019-05-17","o":19.2,"h":19.95,"l":19.2,"c":19.46,"v":1157000},{"d":"2019-05-20","o":19.15,"h":19.38,"l":18.82,"c":18.94,"v":999500},{"d":"2019-05-21","o":20.59,"h":22.74,"l":20.49,"c":21.35,"v":11601500},{"d":"2019-05-22","o":21.17,"h":22.1,"l":21.17,"c":21.79,"v":4498100},{"d":"2019-05-23","o":21.47,"h":22.08,"l":20.42,"c":21.97,"v":21001500},{"d":"2019-05-24","o":21.96,"h":24.3,"l":21.91,"c":24.03,"v":5421100},{"d":"2019-05-28","o":24.4,"h":25.39,"l":24.08,"c":25.02,"v":3990000},{"d":"2019-05-29","o":24.69,"h":25.5,"l":24.12,"c":24.99,"v":2029300},{"d":"2019-05-30","o":25.12,"h":25.23,"l":24.27,"c":24.6,"v":2062900},{"d":"2019-05-31","o":24.16,"h":24.29,"l":23.49,"c":23.71,"v":2369300},{"d":"2019-06-03","o":24.15,"h":24.88,"l":23.9,"c":24.41,"v":1990400},{"d":"2019-06-04","o":24.78,"h":25.58,"l":24.27,"c":25.55,"v":2160900},{"d":"2019-06-05","o":25.74,"h":26.62,"l":25.4,"c":26.42,"v":1743800},{"d":"2019-06-06","o":26.37,"h":26.96,"l":25.94,"c":26.61,"v":1403900},{"d":"2019-06-07","o":26.65,"h":27.1,"l":26.54,"c":27.05,"v":1318800},{"d":"2019-06-10","o":27.5,"h":27.69,"l":26.35,"c":26.54,"v":1279000},{"d":"2019-06-11","o":26.71,"h":27.05,"l":26.19,"c":26.99,"v":1098500},{"d":"2019-06-12","o":26.34,"h":26.87,"l":26.17,"c":26.37,"v":1822500},{"d":"2019-06-13","o":26.54,"h":26.75,"l":25.86,"c":26.13,"v":1766500},{"d":"2019-06-14","o":26.1,"h":26.1,"l":25.69,"c":25.82,"v":1673300},{"d":"2019-06-17","o":26.01,"h":26.57,"l":25.95,"c":26.45,"v":2296700},{"d":"2019-06-18","o":26.78,"h":27.97,"l":26.7,"c":27.89,"v":2103600},{"d":"2019-06-19","o":27.98,"h":28.19,"l":27.29,"c":27.51,"v":1925200},{"d":"2019-06-20","o":27.82,"h":28.32,"l":27.1,"c":27.29,"v":1709800},{"d":"2019-06-21","o":27.28,"h":28.46,"l":27.05,"c":28.12,"v":4373900},{"d":"2019-06-24","o":28.13,"h":28.28,"l":27.33,"c":27.5,"v":2036900},{"d":"2019-06-25","o":27.69,"h":27.9,"l":27.24,"c":27.52,"v":1483700},{"d":"2019-06-26","o":27.7,"h":28,"l":27.35,"c":27.7,"v":1003300},{"d":"2019-06-27","o":28.3,"h":28.84,"l":27.69,"c":28.82,"v":1281100},{"d":"2019-06-28","o":28.2,"h":28.3,"l":26.05,"c":26.5,"v":3882700},{"d":"2019-07-01","o":26.79,"h":27,"l":25.68,"c":26.49,"v":1551400},{"d":"2019-07-02","o":26.53,"h":26.78,"l":26.02,"c":26.35,"v":1233400},{"d":"2019-07-03","o":26.42,"h":26.79,"l":26.42,"c":26.78,"v":667100},{"d":"2019-07-05","o":26.76,"h":26.76,"l":26.26,"c":26.53,"v":951500},{"d":"2019-07-08","o":26.24,"h":26.39,"l":25.78,"c":26.26,"v":1199500},{"d":"2019-07-09","o":26.18,"h":26.96,"l":26.18,"c":26.78,"v":727500},{"d":"2019-07-10","o":26.96,"h":27.27,"l":26.18,"c":26.58,"v":1026800},{"d":"2019-07-11","o":26.73,"h":26.75,"l":26.1,"c":26.29,"v":907200},{"d":"2019-07-12","o":26.29,"h":27.21,"l":25.95,"c":27.15,"v":858000},{"d":"2019-07-15","o":27.27,"h":27.98,"l":26.94,"c":27.8,"v":710600},{"d":"2019-07-16","o":27.81,"h":28.33,"l":27.6,"c":28.16,"v":737500},{"d":"2019-07-17","o":28.44,"h":28.74,"l":27.94,"c":28.52,"v":831800},{"d":"2019-07-18","o":28.57,"h":30.13,"l":28.44,"c":29.63,"v":1457400},{"d":"2019-07-19","o":29.66,"h":29.98,"l":29.13,"c":29.17,"v":1132800},{"d":"2019-07-22","o":29.28,"h":30.73,"l":29.15,"c":29.98,"v":1492800},{"d":"2019-07-23","o":30.06,"h":30.35,"l":29.16,"c":29.78,"v":816500},{"d":"2019-07-24","o":29.67,"h":29.68,"l":28.45,"c":29.23,"v":1373200},{"d":"2019-07-25","o":29.23,"h":29.37,"l":28.69,"c":28.79,"v":1188900},{"d":"2019-07-26","o":29.02,"h":29.64,"l":29.01,"c":29.52,"v":1383600},{"d":"2019-07-29","o":29.67,"h":29.68,"l":28.44,"c":28.67,"v":1079100},{"d":"2019-07-30","o":28.22,"h":29.58,"l":28.1,"c":29.55,"v":939700},{"d":"2019-07-31","o":29.6,"h":29.9,"l":28.94,"c":29.06,"v":840000},{"d":"2019-08-01","o":29.19,"h":30.3,"l":29.17,"c":29.53,"v":1110900},{"d":"2019-08-02","o":29.29,"h":29.52,"l":28.76,"c":29.12,"v":756000},{"d":"2019-08-05","o":28.45,"h":28.72,"l":27.24,"c":27.24,"v":1701900},{"d":"2019-08-06","o":28.28,"h":29.8,"l":27.83,"c":28.5,"v":2083200},{"d":"2019-08-07","o":28.36,"h":28.96,"l":28.01,"c":28.75,"v":991000},{"d":"2019-08-08","o":28.85,"h":29.33,"l":27.91,"c":29.14,"v":873600},{"d":"2019-08-09","o":28.96,"h":29.47,"l":28.65,"c":29.05,"v":731000},{"d":"2019-08-12","o":28.85,"h":29.49,"l":28.41,"c":29.26,"v":811400},{"d":"2019-08-13","o":29.11,"h":30.25,"l":29.11,"c":29.63,"v":815900},{"d":"2019-08-14","o":28.93,"h":30.11,"l":28.84,"c":29.78,"v":1006300},{"d":"2019-08-15","o":29.9,"h":30.06,"l":29.14,"c":29.18,"v":598600},{"d":"2019-08-16","o":29.33,"h":31.56,"l":29.3,"c":31.19,"v":1525700},{"d":"2019-08-19","o":32.2,"h":34.02,"l":31.57,"c":33.72,"v":1714900},{"d":"2019-08-20","o":33.9,"h":33.9,"l":33.03,"c":33.72,"v":1513900},{"d":"2019-08-21","o":33.9,"h":35.41,"l":33.64,"c":34.5,"v":1501400},{"d":"2019-08-22","o":34.6,"h":34.93,"l":31.81,"c":32.12,"v":1787700},{"d":"2019-08-23","o":32.03,"h":32.73,"l":30.71,"c":30.88,"v":1163800},{"d":"2019-08-26","o":31.48,"h":32.3,"l":31.25,"c":32.22,"v":1884000},{"d":"2019-08-27","o":32.66,"h":33.34,"l":32.27,"c":32.92,"v":1562800},{"d":"2019-08-28","o":32.8,"h":34.84,"l":32.79,"c":34.36,"v":1351000},{"d":"2019-08-29","o":35,"h":35.69,"l":33.79,"c":34.86,"v":1307900},{"d":"2019-08-30","o":35.61,"h":36.8,"l":33.68,"c":34.17,"v":1650100},{"d":"2019-09-03","o":34.43,"h":34.89,"l":33.04,"c":33.23,"v":1285000},{"d":"2019-09-04","o":33.55,"h":34.26,"l":33.09,"c":34.24,"v":1550300},{"d":"2019-09-05","o":34.58,"h":34.7,"l":30.8,"c":31.84,"v":2393500},{"d":"2019-09-06","o":31.84,"h":32.27,"l":31.32,"c":31.51,"v":851100},{"d":"2019-09-09","o":31.45,"h":31.59,"l":27.63,"c":28.7,"v":2698600},{"d":"2019-09-10","o":28.42,"h":28.95,"l":27.81,"c":28.72,"v":1428700},{"d":"2019-09-11","o":28.78,"h":30.92,"l":28.78,"c":30.89,"v":1814100},{"d":"2019-09-12","o":30.78,"h":31.2,"l":29.44,"c":30.14,"v":1351800},{"d":"2019-09-13","o":30.01,"h":30.46,"l":29.61,"c":29.95,"v":847000},{"d":"2019-09-16","o":31,"h":31.46,"l":28.75,"c":29.44,"v":1631600},{"d":"2019-09-17","o":29.66,"h":30.43,"l":29.14,"c":29.54,"v":1000700},{"d":"2019-09-18","o":29.67,"h":29.67,"l":28.45,"c":29.28,"v":1677900},{"d":"2019-09-19","o":29.31,"h":29.69,"l":28.95,"c":29.09,"v":1534700},{"d":"2019-09-20","o":29.09,"h":29.53,"l":28.32,"c":28.86,"v":2591600},{"d":"2019-09-23","o":29.1,"h":29.1,"l":28.63,"c":28.88,"v":1285900},{"d":"2019-09-24","o":29,"h":29.1,"l":27.45,"c":28.08,"v":1814600},{"d":"2019-09-25","o":28,"h":28.66,"l":27.58,"c":28.26,"v":1221800},{"d":"2019-09-26","o":28.24,"h":28.62,"l":27.1,"c":27.27,"v":959800},{"d":"2019-09-27","o":27.19,"h":27.71,"l":26.33,"c":26.96,"v":1205900},{"d":"2019-09-30","o":26.01,"h":28.53,"l":25.97,"c":28.18,"v":1378700},{"d":"2019-10-01","o":28.1,"h":28.87,"l":27.5,"c":28.14,"v":1405800},{"d":"2019-10-02","o":27.85,"h":29.45,"l":27.11,"c":28.92,"v":1350900},{"d":"2019-10-03","o":29.3,"h":29.94,"l":28.26,"c":29.92,"v":883800},{"d":"2019-10-04","o":29.61,"h":30.68,"l":29.55,"c":30.6,"v":898500},{"d":"2019-10-07","o":30.63,"h":32.03,"l":30.43,"c":31.83,"v":1244900},{"d":"2019-10-08","o":31.51,"h":32.22,"l":31.15,"c":31.48,"v":1218000},{"d":"2019-10-09","o":32.13,"h":32.44,"l":31.09,"c":31.23,"v":806600},{"d":"2019-10-10","o":31.28,"h":32.12,"l":31.15,"c":32,"v":922200},{"d":"2019-10-11","o":32.29,"h":32.86,"l":31.83,"c":32.55,"v":1071400},{"d":"2019-10-14","o":32.51,"h":33.5,"l":32.06,"c":32.98,"v":851400},{"d":"2019-10-15","o":33.25,"h":34.39,"l":33.22,"c":34.35,"v":825700},{"d":"2019-10-16","o":34.25,"h":34.74,"l":34.04,"c":34.51,"v":952100},{"d":"2019-10-17","o":34.97,"h":37.33,"l":34.51,"c":36.6,"v":2397300},{"d":"2019-10-18","o":36.89,"h":38.75,"l":35.6,"c":35.95,"v":3643900},{"d":"2019-10-21","o":36.37,"h":36.89,"l":35.03,"c":36.5,"v":1381600},{"d":"2019-10-22","o":37.12,"h":39.25,"l":36.88,"c":38.97,"v":2033400},{"d":"2019-10-23","o":38.89,"h":40.09,"l":38,"c":39.65,"v":1676100},{"d":"2019-10-24","o":38.81,"h":38.87,"l":36.38,"c":36.87,"v":2169500},{"d":"2019-10-25","o":36.9,"h":39.41,"l":36.9,"c":38.55,"v":1427900},{"d":"2019-10-28","o":38.81,"h":39.49,"l":38.28,"c":39.26,"v":958100},{"d":"2019-10-29","o":39.35,"h":40.3,"l":39,"c":39.9,"v":1089900},{"d":"2019-10-30","o":39.85,"h":40.35,"l":38.85,"c":40.03,"v":857600},{"d":"2019-10-31","o":40.04,"h":40.65,"l":39.6,"c":40.05,"v":1161100},{"d":"2019-11-01","o":40.29,"h":41.64,"l":39.94,"c":41.48,"v":1511800},{"d":"2019-11-04","o":41.75,"h":42.29,"l":38.65,"c":39.46,"v":1848300},{"d":"2019-11-05","o":39.44,"h":39.82,"l":38.84,"c":39.73,"v":961300},{"d":"2019-11-06","o":39.87,"h":40.28,"l":39.06,"c":39.22,"v":893800},{"d":"2019-11-07","o":39.63,"h":40.16,"l":38.88,"c":39.6,"v":877500},{"d":"2019-11-08","o":40,"h":42.12,"l":39.32,"c":42.1,"v":1165500},{"d":"2019-11-11","o":41.72,"h":43.41,"l":41.12,"c":42.94,"v":1044000},{"d":"2019-11-12","o":43.23,"h":45.85,"l":42.9,"c":45.28,"v":1896600},{"d":"2019-11-13","o":45.41,"h":48.87,"l":44.44,"c":48.51,"v":2640200},{"d":"2019-11-14","o":48.48,"h":49.78,"l":46.43,"c":48.5,"v":2073700},{"d":"2019-11-15","o":47,"h":47.84,"l":45.22,"c":47.44,"v":2375700},{"d":"2019-11-18","o":48.29,"h":48.99,"l":46.67,"c":48.17,"v":1633000},{"d":"2019-11-19","o":49.29,"h":51.84,"l":48.89,"c":50.5,"v":2148800},{"d":"2019-11-20","o":50,"h":50.37,"l":46.93,"c":48.35,"v":3451100},{"d":"2019-11-21","o":48.9,"h":49.75,"l":48.4,"c":49.06,"v":1404900},{"d":"2019-11-22","o":49.39,"h":49.77,"l":47.9,"c":49.2,"v":964300},{"d":"2019-11-25","o":53.19,"h":59.72,"l":52.58,"c":56.99,"v":5387600},{"d":"2019-11-26","o":58.94,"h":67.77,"l":58.5,"c":67.7,"v":6185300},{"d":"2019-11-27","o":67,"h":70.28,"l":64.5,"c":69.02,"v":3542800},{"d":"2019-11-29","o":69.25,"h":73.72,"l":67.81,"c":73.01,"v":2054500},{"d":"2019-12-02","o":73.33,"h":73.63,"l":61.85,"c":63.33,"v":6140200},{"d":"2019-12-03","o":62,"h":72.47,"l":60.38,"c":68.66,"v":5827000},{"d":"2019-12-04","o":62.22,"h":66.89,"l":61,"c":66.46,"v":6595500},{"d":"2019-12-05","o":66,"h":66.77,"l":62.5,"c":65.53,"v":2445300},{"d":"2019-12-06","o":66.43,"h":69,"l":65.7,"c":67.27,"v":1985500},{"d":"2019-12-09","o":67.27,"h":69.5,"l":66.59,"c":67.77,"v":2063300},{"d":"2019-12-10","o":68.02,"h":72.17,"l":68,"c":70.86,"v":2281000},{"d":"2019-12-11","o":70.62,"h":71.8,"l":67.28,"c":68.22,"v":1718400},{"d":"2019-12-12","o":68.28,"h":69.95,"l":65.89,"c":67.32,"v":2050500},{"d":"2019-12-13","o":66.7,"h":68.5,"l":65.56,"c":66.46,"v":1571200},{"d":"2019-12-16","o":64.55,"h":65.45,"l":61.19,"c":65.38,"v":3022600},{"d":"2019-12-17","o":65.44,"h":67,"l":63.6,"c":65.85,"v":1470200},{"d":"2019-12-18","o":65.3,"h":67.5,"l":64.51,"c":66.51,"v":1325600},{"d":"2019-12-19","o":66.9,"h":68.35,"l":65.21,"c":67.68,"v":1161000},{"d":"2019-12-20","o":67.84,"h":68.09,"l":63.09,"c":63.49,"v":19622100},{"d":"2019-12-23","o":64.65,"h":65.11,"l":63.43,"c":63.76,"v":2208300},{"d":"2019-12-24","o":63.61,"h":64.7,"l":63.02,"c":64.56,"v":786900},{"d":"2019-12-26","o":64.55,"h":67.98,"l":64.34,"c":66.99,"v":1458000},{"d":"2019-12-27","o":67.15,"h":67.24,"l":63.71,"c":64.93,"v":1399500},{"d":"2019-12-30","o":64.5,"h":65.2,"l":63.2,"c":64.2,"v":1202800},{"d":"2019-12-31","o":63.94,"h":64.98,"l":63.21,"c":63.43,"v":1205100},{"d":"2020-01-02","o":63.62,"h":64,"l":60.75,"c":63.12,"v":1592000},{"d":"2020-01-03","o":61.94,"h":63.21,"l":60.77,"c":61.56,"v":1467100},{"d":"2020-01-06","o":60.91,"h":61.13,"l":58.72,"c":59.44,"v":1824300},{"d":"2020-01-07","o":59.13,"h":60.4,"l":58.22,"c":59.58,"v":1491500},{"d":"2020-01-08","o":59.72,"h":61.29,"l":58.75,"c":59.8,"v":1422800},{"d":"2020-01-09","o":60.46,"h":60.65,"l":58.58,"c":58.94,"v":1423400},{"d":"2020-01-10","o":59.04,"h":59.8,"l":57.65,"c":58.01,"v":1395100},{"d":"2020-01-13","o":58,"h":58,"l":54.19,"c":56.66,"v":2093300},{"d":"2020-01-14","o":55.87,"h":58.21,"l":54.67,"c":57.5,"v":1457600},{"d":"2020-01-15","o":58,"h":58,"l":56.6,"c":56.93,"v":1203900},{"d":"2020-01-16","o":57.12,"h":57.98,"l":56.75,"c":57.11,"v":1170100},{"d":"2020-01-17","o":57.69,"h":57.69,"l":56.11,"c":56.42,"v":1541500},{"d":"2020-01-21","o":52.35,"h":52.75,"l":46.48,"c":47.59,"v":6883200},{"d":"2020-01-22","o":47.59,"h":49.34,"l":47.41,"c":47.58,"v":1835300},{"d":"2020-01-23","o":47.22,"h":47.71,"l":46.19,"c":46.21,"v":1535700},{"d":"2020-01-24","o":46.34,"h":47.31,"l":43.64,"c":44.61,"v":2249700},{"d":"2020-01-27","o":43.05,"h":44.8,"l":42.39,"c":44.01,"v":1614400},{"d":"2020-01-28","o":44.41,"h":45.66,"l":44.23,"c":45.4,"v":1151000},{"d":"2020-01-29","o":45.2,"h":45.95,"l":43.85,"c":44.04,"v":1211000},{"d":"2020-01-30","o":43.74,"h":44.33,"l":41.06,"c":41.52,"v":2136900},{"d":"2020-01-31","o":41.27,"h":42.5,"l":40.9,"c":41.91,"v":1521900},{"d":"2020-02-03","o":42.36,"h":44.69,"l":42.25,"c":43.26,"v":1686600},{"d":"2020-02-04","o":44.2,"h":45.08,"l":43.72,"c":43.9,"v":1311500},{"d":"2020-02-05","o":44.8,"h":45.25,"l":42.95,"c":43.72,"v":1343100},{"d":"2020-02-06","o":46.01,"h":46.42,"l":40.15,"c":41.1,"v":4085200},{"d":"2020-02-07","o":40.86,"h":41.14,"l":40.05,"c":40.43,"v":1365000},{"d":"2020-02-10","o":40.35,"h":43.3,"l":39.61,"c":42.85,"v":1577200},{"d":"2020-02-11","o":43.25,"h":43.69,"l":41.05,"c":41.58,"v":1254500},{"d":"2020-02-12","o":41.8,"h":42.81,"l":41.34,"c":42.41,"v":1020600},{"d":"2020-02-13","o":42.17,"h":42.41,"l":40.98,"c":41.05,"v":946000},{"d":"2020-02-14","o":40.59,"h":41.57,"l":40.49,"c":41.27,"v":1032400},{"d":"2020-02-18","o":40.5,"h":41.24,"l":39.93,"c":40.55,"v":990000},{"d":"2020-02-19","o":40.99,"h":41.88,"l":39.89,"c":39.93,"v":842900},{"d":"2020-02-20","o":39.9,"h":40.25,"l":38.11,"c":39.74,"v":1815600},{"d":"2020-02-21","o":39.68,"h":39.76,"l":37.8,"c":38.49,"v":1062200},{"d":"2020-02-24","o":37,"h":38.1,"l":35.73,"c":36.39,"v":1668200},{"d":"2020-02-25","o":37,"h":37.57,"l":33.99,"c":34.12,"v":1773300},{"d":"2020-02-26","o":34.24,"h":37,"l":34.01,"c":36.06,"v":2327700},{"d":"2020-02-27","o":35.07,"h":37.8,"l":34.4,"c":36,"v":2249700},{"d":"2020-02-28","o":34.81,"h":35.6,"l":33.64,"c":35.36,"v":2037000},{"d":"2020-03-02","o":35.37,"h":36.1,"l":34.08,"c":35.5,"v":1387900},{"d":"2020-03-03","o":35.7,"h":37.15,"l":34.77,"c":35.15,"v":1443500},{"d":"2020-03-04","o":35.99,"h":37,"l":35.09,"c":36.93,"v":1198300},{"d":"2020-03-05","o":35.98,"h":36.94,"l":35.14,"c":35.59,"v":1169100},{"d":"2020-03-06","o":34.5,"h":34.9,"l":32.4,"c":33.4,"v":1760700},{"d":"2020-03-09","o":30,"h":33.2,"l":29.2,"c":30,"v":2176300},{"d":"2020-03-10","o":31.36,"h":31.79,"l":27.13,"c":29.89,"v":2064900},{"d":"2020-03-11","o":29.11,"h":30.76,"l":27.98,"c":28.56,"v":1954500},{"d":"2020-03-12","o":25.14,"h":27.17,"l":24.14,"c":25.01,"v":2774100},{"d":"2020-03-13","o":26.5,"h":26.67,"l":22.64,"c":26.32,"v":2682900},{"d":"2020-03-16","o":22.46,"h":24.52,"l":21.59,"c":21.76,"v":2601000},{"d":"2020-03-17","o":22.25,"h":22.72,"l":19.52,"c":21.97,"v":2824000},{"d":"2020-03-18","o":20.39,"h":22.21,"l":19.51,"c":20.56,"v":2364200},{"d":"2020-03-19","o":20.71,"h":27.07,"l":20.41,"c":26,"v":2884800},{"d":"2020-03-20","o":27,"h":29.86,"l":27,"c":27.79,"v":3559000},{"d":"2020-03-23","o":28.14,"h":28.96,"l":24.5,"c":25.58,"v":2043800},{"d":"2020-03-24","o":27.51,"h":28.85,"l":26.89,"c":28.63,"v":1724800},{"d":"2020-03-25","o":28.54,"h":30.24,"l":27.5,"c":29.22,"v":1975800},{"d":"2020-03-26","o":29.5,"h":32.21,"l":29.5,"c":30.59,"v":1641300},{"d":"2020-03-27","o":29.83,"h":30.15,"l":27.95,"c":28.12,"v":1302000},{"d":"2020-03-30","o":28.45,"h":29.08,"l":27,"c":28.97,"v":1134800},{"d":"2020-03-31","o":29.16,"h":29.41,"l":27.6,"c":28.77,"v":1311000},{"d":"2020-04-01","o":28.03,"h":28.62,"l":26.19,"c":26.52,"v":1005300},{"d":"2020-04-02","o":26.22,"h":27.61,"l":25.79,"c":26.91,"v":912400},{"d":"2020-04-03","o":26.5,"h":27.27,"l":25.84,"c":26.12,"v":598800},{"d":"2020-04-06","o":27.22,"h":29.07,"l":26.75,"c":28.94,"v":1262500},{"d":"2020-04-07","o":29.15,"h":30.5,"l":28.65,"c":29.39,"v":1469300},{"d":"2020-04-08","o":30.25,"h":31.97,"l":29.61,"c":31.51,"v":1121100},{"d":"2020-04-09","o":32.25,"h":34.78,"l":32.17,"c":33.87,"v":1436200},{"d":"2020-04-13","o":35.65,"h":35.74,"l":33.68,"c":34.85,"v":1559100},{"d":"2020-04-14","o":35.9,"h":37.55,"l":35.1,"c":36.77,"v":1366100},{"d":"2020-04-15","o":36.86,"h":37.23,"l":34.41,"c":35.33,"v":1832500},{"d":"2020-04-16","o":35.07,"h":35.44,"l":33.05,"c":34.83,"v":1819700},{"d":"2020-04-17","o":35.98,"h":36.64,"l":35.09,"c":36.55,"v":1258700},{"d":"2020-04-20","o":35.72,"h":40.02,"l":35.72,"c":38.89,"v":1824400},{"d":"2020-04-21","o":37.72,"h":38.66,"l":36.17,"c":36.62,"v":1306400},{"d":"2020-04-22","o":37.94,"h":37.94,"l":36.08,"c":36.94,"v":1030600},{"d":"2020-04-23","o":36.85,"h":39.39,"l":36.85,"c":38.45,"v":1045500},{"d":"2020-04-24","o":38.95,"h":39.35,"l":37.7,"c":38.89,"v":1003200},{"d":"2020-04-27","o":39.21,"h":40,"l":38.92,"c":39.47,"v":671900},{"d":"2020-04-28","o":40,"h":40.01,"l":37.15,"c":37.26,"v":873600},{"d":"2020-04-29","o":38.34,"h":38.38,"l":36.36,"c":36.53,"v":929800},{"d":"2020-04-30","o":36.18,"h":36.38,"l":34.4,"c":34.43,"v":1293200},{"d":"2020-05-01","o":33.55,"h":34.27,"l":31.5,"c":32.56,"v":1296400},{"d":"2020-05-04","o":31.89,"h":34.24,"l":31.72,"c":34.16,"v":1030600},{"d":"2020-05-05","o":35.11,"h":36.33,"l":34.69,"c":35.4,"v":1340000},{"d":"2020-05-06","o":35.71,"h":35.87,"l":34.06,"c":34.23,"v":827100},{"d":"2020-05-07","o":34.95,"h":35.44,"l":33.77,"c":35.13,"v":1251800},{"d":"2020-05-08","o":36.48,"h":37.1,"l":33.3,"c":34.14,"v":1767900},{"d":"2020-05-11","o":33.87,"h":37.28,"l":33.33,"c":36.3,"v":1522100},{"d":"2020-05-12","o":36.42,"h":38.16,"l":35.03,"c":35.94,"v":1386200},{"d":"2020-05-13","o":36.41,"h":37.25,"l":33.51,"c":34.15,"v":1158100},{"d":"2020-05-14","o":33.36,"h":36.01,"l":32.66,"c":35.6,"v":1455600},{"d":"2020-05-15","o":35.82,"h":36.32,"l":34.41,"c":35.85,"v":963000},{"d":"2020-05-18","o":36.96,"h":38.96,"l":36.62,"c":38.24,"v":1403000},{"d":"2020-05-19","o":38.3,"h":38.96,"l":36.44,"c":36.49,"v":1097500},{"d":"2020-05-20","o":36.87,"h":37.39,"l":36.01,"c":36.63,"v":1025100},{"d":"2020-05-21","o":36.57,"h":36.82,"l":34.77,"c":35.84,"v":972400},{"d":"2020-05-22","o":35.65,"h":35.85,"l":34.8,"c":35.69,"v":587600},{"d":"2020-05-26","o":36.9,"h":36.96,"l":33.55,"c":33.71,"v":1116600},{"d":"2020-05-27","o":33.71,"h":34.22,"l":31.57,"c":33.67,"v":1874500},{"d":"2020-05-28","o":33.97,"h":34.62,"l":32.65,"c":33.09,"v":1206200},{"d":"2020-05-29","o":33.29,"h":33.42,"l":31.56,"c":32.24,"v":1634600},{"d":"2020-06-01","o":32.1,"h":33.65,"l":31.91,"c":33.31,"v":1027000},{"d":"2020-06-02","o":33.43,"h":33.52,"l":31.61,"c":32.77,"v":952400},{"d":"2020-06-03","o":33.1,"h":33.25,"l":31.96,"c":32.01,"v":740100},{"d":"2020-06-04","o":31.64,"h":32.97,"l":31.5,"c":32.45,"v":1103600},{"d":"2020-06-05","o":32.93,"h":34.54,"l":31.85,"c":34.07,"v":1154700},{"d":"2020-06-08","o":34.53,"h":35.74,"l":34,"c":35.74,"v":797800},{"d":"2020-06-09","o":35.22,"h":35.91,"l":34.9,"c":35.14,"v":691800},{"d":"2020-06-10","o":35.06,"h":35.79,"l":33.93,"c":35.01,"v":1018700},{"d":"2020-06-11","o":34.09,"h":34.19,"l":31.29,"c":31.58,"v":1481900},{"d":"2020-06-12","o":32.72,"h":32.79,"l":30.83,"c":32.73,"v":1105200},{"d":"2020-06-15","o":31.81,"h":33.58,"l":31.11,"c":33.22,"v":962600},{"d":"2020-06-16","o":34.2,"h":36.17,"l":33.62,"c":35.75,"v":1158500},{"d":"2020-06-17","o":35.86,"h":36.24,"l":34.65,"c":35.51,"v":1054200},{"d":"2020-06-18","o":35.48,"h":37.62,"l":35.24,"c":36.72,"v":949400},{"d":"2020-06-19","o":36.91,"h":37.14,"l":35.54,"c":36.73,"v":2748400},{"d":"2020-06-22","o":36.49,"h":40.02,"l":35.64,"c":39.83,"v":1438000},{"d":"2020-06-23","o":40.08,"h":42.97,"l":39.83,"c":41.76,"v":2065800},{"d":"2020-06-24","o":41.48,"h":42.21,"l":39.03,"c":39.76,"v":1343000},{"d":"2020-06-25","o":39.39,"h":42.39,"l":38.31,"c":42.23,"v":1236800},{"d":"2020-06-26","o":42,"h":43.84,"l":41.34,"c":43.27,"v":2110400},{"d":"2020-06-29","o":43.28,"h":43.54,"l":42.03,"c":42.6,"v":1086400},{"d":"2020-06-30","o":42.61,"h":43.41,"l":41.34,"c":43.19,"v":972300},{"d":"2020-07-01","o":43.2,"h":44.8,"l":42.94,"c":44.16,"v":1245600},{"d":"2020-07-02","o":44.62,"h":45.2,"l":43,"c":44.2,"v":944700},{"d":"2020-07-06","o":44.54,"h":45.16,"l":43.49,"c":43.72,"v":816900},{"d":"2020-07-07","o":43.69,"h":45.72,"l":43.15,"c":44.24,"v":948600},{"d":"2020-07-08","o":44.63,"h":45.31,"l":44.25,"c":45.25,"v":762600},{"d":"2020-07-09","o":45.3,"h":46.27,"l":44.33,"c":45.1,"v":1034800},{"d":"2020-07-10","o":45.28,"h":45.85,"l":44.42,"c":44.51,"v":728000},{"d":"2020-07-13","o":45,"h":48.97,"l":44.7,"c":46.13,"v":1829100},{"d":"2020-07-14","o":46.11,"h":47.39,"l":45.2,"c":47.34,"v":1460300},{"d":"2020-07-15","o":48.09,"h":48.75,"l":47.18,"c":48.18,"v":894900},{"d":"2020-07-16","o":47.98,"h":49.31,"l":47.44,"c":49.02,"v":772000},{"d":"2020-07-17","o":48.88,"h":49.99,"l":48.72,"c":49.02,"v":923900},{"d":"2020-07-20","o":49.13,"h":51.54,"l":48.76,"c":51.27,"v":1174800},{"d":"2020-07-21","o":51.75,"h":52,"l":48.42,"c":48.75,"v":1094100},{"d":"2020-07-22","o":48.75,"h":49.65,"l":47.36,"c":48.6,"v":793100},{"d":"2020-07-23","o":48.8,"h":49.4,"l":46.32,"c":46.66,"v":844100},{"d":"2020-07-24","o":45.72,"h":46.82,"l":45.04,"c":46.21,"v":797900},{"d":"2020-07-27","o":46.49,"h":48.44,"l":46,"c":48.34,"v":791700},{"d":"2020-07-28","o":48.25,"h":48.49,"l":45.47,"c":45.51,"v":805100},{"d":"2020-07-29","o":45.77,"h":46.3,"l":44,"c":44.3,"v":730900},{"d":"2020-07-30","o":43.67,"h":46,"l":43.27,"c":45.45,"v":561000},{"d":"2020-07-31","o":45.55,"h":45.8,"l":42.62,"c":43.07,"v":972500},{"d":"2020-08-03","o":43.41,"h":44.49,"l":42.88,"c":44.38,"v":625100},{"d":"2020-08-04","o":44,"h":44.63,"l":43.29,"c":44.12,"v":498800},{"d":"2020-08-05","o":44.72,"h":44.72,"l":42.67,"c":43.56,"v":1206100},{"d":"2020-08-06","o":43.09,"h":44.39,"l":40.01,"c":41.02,"v":1297600},{"d":"2020-08-07","o":41.5,"h":42,"l":39.56,"c":40.23,"v":921700},{"d":"2020-08-10","o":40.07,"h":40.78,"l":39.61,"c":40.37,"v":708300},{"d":"2020-08-11","o":41.17,"h":42.18,"l":40.21,"c":40.58,"v":1006100},{"d":"2020-08-12","o":40.63,"h":43.01,"l":40.63,"c":42.81,"v":922900},{"d":"2020-08-13","o":42.45,"h":42.91,"l":40.81,"c":42.71,"v":850900},{"d":"2020-08-14","o":42.61,"h":42.85,"l":41.4,"c":42.01,"v":549600},{"d":"2020-08-17","o":42.15,"h":46.54,"l":42.15,"c":45.7,"v":1397700},{"d":"2020-08-18","o":45.77,"h":46.4,"l":43.35,"c":44.54,"v":1139400},{"d":"2020-08-19","o":44.83,"h":45.73,"l":43.76,"c":44.97,"v":627400},{"d":"2020-08-20","o":44.44,"h":44.8,"l":41.98,"c":43.06,"v":967400},{"d":"2020-08-21","o":42.8,"h":43.31,"l":42.08,"c":42.49,"v":696700},{"d":"2020-08-24","o":43.33,"h":43.37,"l":41.52,"c":42.86,"v":741200},{"d":"2020-08-25","o":42.74,"h":43.63,"l":42.17,"c":43.33,"v":452400},{"d":"2020-08-26","o":43.24,"h":43.83,"l":42.23,"c":42.37,"v":529800},{"d":"2020-08-27","o":42.62,"h":42.67,"l":40.33,"c":41.84,"v":777000},{"d":"2020-08-28","o":42,"h":43.01,"l":41.52,"c":41.97,"v":665300},{"d":"2020-08-31","o":42.58,"h":43.64,"l":42.05,"c":42.24,"v":921900},{"d":"2020-09-01","o":41.88,"h":42.74,"l":38.89,"c":39,"v":1494400},{"d":"2020-09-02","o":39.01,"h":40.06,"l":37.66,"c":39.83,"v":1041300},{"d":"2020-09-03","o":39.5,"h":39.6,"l":36.75,"c":37.06,"v":1060900},{"d":"2020-09-04","o":37.5,"h":37.98,"l":34,"c":36.04,"v":1201700},{"d":"2020-09-08","o":35.25,"h":36.8,"l":34.55,"c":35.47,"v":1062100},{"d":"2020-09-09","o":35.77,"h":36.71,"l":35.21,"c":36.14,"v":806600},{"d":"2020-09-10","o":36.32,"h":37.81,"l":34.9,"c":35.2,"v":1269300},{"d":"2020-09-11","o":35.53,"h":35.66,"l":32.86,"c":33.21,"v":1904100},{"d":"2020-09-14","o":33.86,"h":34.68,"l":33.22,"c":34.04,"v":1363700},{"d":"2020-09-15","o":34.48,"h":34.96,"l":33.61,"c":33.8,"v":1034400},{"d":"2020-09-16","o":40.05,"h":53.12,"l":40.05,"c":47.43,"v":23998700},{"d":"2020-09-17","o":46.36,"h":48.95,"l":45.55,"c":45.75,"v":2649900},{"d":"2020-09-18","o":46.47,"h":46.49,"l":41.76,"c":43.1,"v":4042100},{"d":"2020-09-21","o":41.67,"h":43.56,"l":41.26,"c":41.71,"v":1295100},{"d":"2020-09-22","o":42.25,"h":44.1,"l":41.6,"c":43.8,"v":1503500},{"d":"2020-09-23","o":43.51,"h":45.82,"l":43.28,"c":44.64,"v":1740100},{"d":"2020-09-24","o":44.17,"h":45.73,"l":42.99,"c":44.31,"v":858900},{"d":"2020-09-25","o":43.98,"h":45.1,"l":43.65,"c":44.92,"v":847400},{"d":"2020-09-28","o":45.17,"h":45.17,"l":42.4,"c":43.68,"v":1080300},{"d":"2020-09-29","o":43.61,"h":44.29,"l":43.22,"c":43.42,"v":818900},{"d":"2020-09-30","o":43.64,"h":44.36,"l":42.65,"c":43.06,"v":908900},{"d":"2020-10-01","o":43.12,"h":45.44,"l":42.97,"c":44.76,"v":1004700},{"d":"2020-10-02","o":43.75,"h":44.7,"l":42.44,"c":43.82,"v":1004800},{"d":"2020-10-05","o":44.19,"h":47.27,"l":44.19,"c":47.11,"v":1121800},{"d":"2020-10-06","o":46.97,"h":48.46,"l":46.08,"c":46.4,"v":877500},{"d":"2020-10-07","o":46.42,"h":48.34,"l":46.21,"c":48.1,"v":528300},{"d":"2020-10-08","o":51.34,"h":51.34,"l":47.24,"c":48.01,"v":1896500},{"d":"2020-10-09","o":48.21,"h":48.59,"l":45.79,"c":46.05,"v":992800},{"d":"2020-10-12","o":46.67,"h":47.01,"l":45.14,"c":46.39,"v":690700},{"d":"2020-10-13","o":46.18,"h":47.19,"l":45.65,"c":46.52,"v":645200},{"d":"2020-10-14","o":46.27,"h":46.71,"l":44.29,"c":44.46,"v":806300},{"d":"2020-10-15","o":48.19,"h":50.86,"l":46.11,"c":48.85,"v":4025600},{"d":"2020-10-16","o":48.85,"h":50.7,"l":48.39,"c":49.38,"v":1202900},{"d":"2020-10-19","o":49.18,"h":52,"l":48.21,"c":50.08,"v":1655500},{"d":"2020-10-20","o":50.08,"h":54.94,"l":49.5,"c":54.74,"v":1872900},{"d":"2020-10-21","o":54.79,"h":58.5,"l":54.42,"c":56.72,"v":2048300},{"d":"2020-10-22","o":57.27,"h":59.85,"l":57.01,"c":58.56,"v":1667400},{"d":"2020-10-23","o":58.6,"h":59.03,"l":57.35,"c":58.88,"v":1351100},{"d":"2020-10-26","o":58.25,"h":60.49,"l":57.95,"c":59.1,"v":1533800},{"d":"2020-10-27","o":59.69,"h":62.75,"l":58.81,"c":61.69,"v":1401100},{"d":"2020-10-28","o":60.28,"h":60.82,"l":58.12,"c":59.42,"v":1173000},{"d":"2020-10-29","o":59.86,"h":59.87,"l":56.72,"c":58.09,"v":1046900},{"d":"2020-10-30","o":57.13,"h":58.58,"l":55.57,"c":57.3,"v":1039400},{"d":"2020-11-02","o":57.72,"h":58.9,"l":56.8,"c":58.22,"v":968400},{"d":"2020-11-03","o":59.31,"h":60.29,"l":57.34,"c":59.47,"v":948800},{"d":"2020-11-04","o":59.2,"h":64.96,"l":59.2,"c":64.34,"v":1369600},{"d":"2020-11-05","o":65,"h":66.12,"l":62.76,"c":65.97,"v":1026300},{"d":"2020-11-06","o":66.41,"h":66.93,"l":64.54,"c":66.45,"v":578700},{"d":"2020-11-09","o":69.38,"h":70.4,"l":67.52,"c":68.1,"v":1237900},{"d":"2020-11-10","o":68.52,"h":69.26,"l":66.81,"c":68.68,"v":938200},{"d":"2020-11-11","o":68.65,"h":70.48,"l":68.3,"c":69.56,"v":726500},{"d":"2020-11-12","o":69.56,"h":71.62,"l":68.92,"c":69.23,"v":881000},{"d":"2020-11-13","o":70.08,"h":70.98,"l":68.43,"c":68.54,"v":822400},{"d":"2020-11-16","o":70,"h":70.9,"l":67.4,"c":69.07,"v":779900},{"d":"2020-11-17","o":68.46,"h":71.45,"l":67.64,"c":70.79,"v":1043300},{"d":"2020-11-18","o":70.96,"h":72.48,"l":67.63,"c":68.36,"v":1099300},{"d":"2020-11-19","o":69.64,"h":72.5,"l":68.38,"c":68.92,"v":1178500},{"d":"2020-11-20","o":68.07,"h":69.3,"l":66.85,"c":68.8,"v":719900},{"d":"2020-11-23","o":68.26,"h":69.56,"l":66.56,"c":68.2,"v":1101600},{"d":"2020-11-24","o":65.5,"h":66.75,"l":58.02,"c":60.39,"v":3536000},{"d":"2020-11-25","o":60.17,"h":60.17,"l":56.05,"c":57.02,"v":1952500},{"d":"2020-11-27","o":57.01,"h":63,"l":56.95,"c":62.99,"v":1023700},{"d":"2020-11-30","o":63.25,"h":65.62,"l":61.92,"c":62.53,"v":1512300},{"d":"2020-12-01","o":63.34,"h":63.94,"l":61.96,"c":62.64,"v":758400},{"d":"2020-12-02","o":62.03,"h":65,"l":61.21,"c":64.72,"v":878200},{"d":"2020-12-03","o":64.43,"h":65,"l":63.5,"c":63.98,"v":514900},{"d":"2020-12-04","o":63.93,"h":65.57,"l":63.03,"c":65.29,"v":715200},{"d":"2020-12-07","o":65.2,"h":66.72,"l":64.35,"c":65.85,"v":793500},{"d":"2020-12-08","o":66.17,"h":68.34,"l":65.7,"c":68.18,"v":702500},{"d":"2020-12-09","o":68.66,"h":72.17,"l":67.98,"c":68.9,"v":1455600},{"d":"2020-12-10","o":68.49,"h":74.11,"l":68.14,"c":74,"v":1395100},{"d":"2020-12-11","o":73.64,"h":75.03,"l":72.66,"c":74.06,"v":1008000},{"d":"2020-12-14","o":74.68,"h":78.27,"l":74.68,"c":74.91,"v":1186200},{"d":"2020-12-15","o":75.75,"h":77.2,"l":74.81,"c":76.45,"v":887500},{"d":"2020-12-16","o":76.92,"h":77.96,"l":74.95,"c":77.63,"v":842500},{"d":"2020-12-17","o":76.96,"h":79.7,"l":76.89,"c":79.37,"v":873900},{"d":"2020-12-18","o":79.97,"h":82.06,"l":79.05,"c":80.16,"v":2977900},{"d":"2020-12-21","o":77.03,"h":82.06,"l":74.62,"c":82.03,"v":1441800},{"d":"2020-12-22","o":82.67,"h":83.9,"l":80.82,"c":82.83,"v":1037500},{"d":"2020-12-23","o":82.83,"h":86.11,"l":81.74,"c":85.37,"v":735700},{"d":"2020-12-24","o":84.92,"h":86.75,"l":83.62,"c":84.19,"v":313100},{"d":"2020-12-28","o":85.35,"h":85.78,"l":79.75,"c":79.94,"v":856600},{"d":"2020-12-29","o":79.71,"h":79.95,"l":75.25,"c":78.04,"v":838100},{"d":"2020-12-30","o":78.78,"h":81.28,"l":77.29,"c":77.43,"v":693500},{"d":"2020-12-31","o":77.81,"h":77.87,"l":75.68,"c":76.73,"v":677700},{"d":"2021-01-04","o":76.07,"h":77.11,"l":74.52,"c":74.83,"v":1164100},{"d":"2021-01-05","o":74.57,"h":74.57,"l":70.45,"c":72.63,"v":1268600},{"d":"2021-01-06","o":71.62,"h":74.74,"l":70.11,"c":74.38,"v":1720700},{"d":"2021-01-07","o":75,"h":79.49,"l":75,"c":79.47,"v":989400},{"d":"2021-01-08","o":78.85,"h":82.25,"l":78.1,"c":79.88,"v":937600},{"d":"2021-01-11","o":79,"h":81.22,"l":78.03,"c":80.11,"v":833200},{"d":"2021-01-12","o":80.42,"h":82.93,"l":80.01,"c":82.69,"v":550400},{"d":"2021-01-13","o":82.11,"h":84.55,"l":80.89,"c":81,"v":709400},{"d":"2021-01-14","o":80.95,"h":84.12,"l":80.4,"c":82.86,"v":482600},{"d":"2021-01-15","o":81.9,"h":84.35,"l":80.52,"c":80.74,"v":650600},{"d":"2021-01-19","o":80.61,"h":83.45,"l":80.61,"c":82.15,"v":538600},{"d":"2021-01-20","o":82.59,"h":84.98,"l":82.4,"c":83.44,"v":659100},{"d":"2021-01-21","o":83.58,"h":84.12,"l":79.49,"c":80.02,"v":559000},{"d":"2021-01-22","o":79.81,"h":82.24,"l":79.5,"c":82.07,"v":822000},{"d":"2021-01-25","o":81.85,"h":84.67,"l":80.29,"c":84.13,"v":696500},{"d":"2021-01-26","o":84.29,"h":85.88,"l":80.86,"c":81.14,"v":677600},{"d":"2021-01-27","o":79.55,"h":81.93,"l":75.03,"c":76.82,"v":1005100},{"d":"2021-01-28","o":78.16,"h":79.29,"l":76.5,"c":77.75,"v":719600},{"d":"2021-01-29","o":78.39,"h":80.89,"l":76.31,"c":77.17,"v":986200},{"d":"2021-02-01","o":78.03,"h":80.39,"l":77.28,"c":79.76,"v":543600},{"d":"2021-02-02","o":80.78,"h":82,"l":79.95,"c":80.52,"v":715400},{"d":"2021-02-03","o":79.92,"h":81.89,"l":79.45,"c":80.33,"v":568400},{"d":"2021-02-04","o":81.61,"h":84.89,"l":79.77,"c":83.92,"v":921000},{"d":"2021-02-05","o":82.5,"h":91.7,"l":78.55,"c":90.47,"v":1490300},{"d":"2021-02-08","o":89.64,"h":90.47,"l":86.12,"c":88.41,"v":1156400},{"d":"2021-02-09","o":88.41,"h":91.1,"l":87.66,"c":89.8,"v":552600},{"d":"2021-02-10","o":90,"h":92.6,"l":87.01,"c":87.48,"v":941500},{"d":"2021-02-11","o":88.95,"h":90.42,"l":86.66,"c":88.34,"v":610700},{"d":"2021-02-12","o":88.46,"h":89.91,"l":86.7,"c":88.2,"v":489200},{"d":"2021-02-16","o":89.03,"h":89.36,"l":85.37,"c":87.4,"v":565800},{"d":"2021-02-17","o":86.71,"h":87.82,"l":84.59,"c":86.7,"v":850900},{"d":"2021-02-18","o":84.69,"h":86.97,"l":83,"c":86.46,"v":749000},{"d":"2021-02-19","o":87.3,"h":90.4,"l":86.06,"c":89.51,"v":679100},{"d":"2021-02-22","o":88.29,"h":89.37,"l":84.71,"c":85,"v":791600},{"d":"2021-02-23","o":82.82,"h":83,"l":78.01,"c":81.75,"v":1327300},{"d":"2021-02-24","o":82.48,"h":85.48,"l":80.42,"c":85.03,"v":697500},{"d":"2021-02-25","o":84.16,"h":86.44,"l":81.1,"c":82.2,"v":615100},{"d":"2021-02-26","o":83.01,"h":84.49,"l":78.91,"c":79.66,"v":1061700},{"d":"2021-03-01","o":81.14,"h":84.45,"l":81.06,"c":83.78,"v":567600},{"d":"2021-03-02","o":83.25,"h":83.89,"l":80.32,"c":80.63,"v":722700},{"d":"2021-03-03","o":80.61,"h":80.97,"l":75.17,"c":75.48,"v":900300},{"d":"2021-03-04","o":77.08,"h":77.08,"l":68.07,"c":69.56,"v":1767600},{"d":"2021-03-05","o":70,"h":70.5,"l":62.99,"c":69,"v":1614000},{"d":"2021-03-08","o":69.1,"h":71.08,"l":64.3,"c":64.58,"v":1191200},{"d":"2021-03-09","o":65.82,"h":71.5,"l":65.81,"c":69.87,"v":913200},{"d":"2021-03-10","o":71.44,"h":73.48,"l":69.2,"c":69.63,"v":732300},{"d":"2021-03-11","o":71.61,"h":73.64,"l":70.87,"c":73.18,"v":659000},{"d":"2021-03-12","o":72.11,"h":72.84,"l":70.32,"c":72.74,"v":513200},{"d":"2021-03-15","o":72.9,"h":73.21,"l":70.48,"c":71.85,"v":802300},{"d":"2021-03-16","o":73.4,"h":74.46,"l":70.44,"c":71.97,"v":525100},{"d":"2021-03-17","o":70.47,"h":73.38,"l":69.5,"c":72.57,"v":461200},{"d":"2021-03-18","o":71.01,"h":71.75,"l":67.69,"c":67.84,"v":692600},{"d":"2021-03-19","o":67.86,"h":68.85,"l":65.58,"c":67.4,"v":2059000},{"d":"2021-03-22","o":68.77,"h":71.1,"l":68.26,"c":70.5,"v":803500},{"d":"2021-03-23","o":69.13,"h":69.73,"l":65.78,"c":66.07,"v":730500},{"d":"2021-03-24","o":66.23,"h":67.25,"l":62.43,"c":62.82,"v":810200},{"d":"2021-03-25","o":61.54,"h":65.61,"l":61.03,"c":65.21,"v":1204100},{"d":"2021-03-26","o":65.46,"h":65.71,"l":61.32,"c":62.95,"v":883900},{"d":"2021-03-29","o":62.57,"h":64.03,"l":60.66,"c":61.35,"v":700900},{"d":"2021-03-30","o":61.58,"h":64.41,"l":60.64,"c":63.69,"v":638800},{"d":"2021-03-31","o":64.5,"h":69.39,"l":64.36,"c":66.31,"v":982400},{"d":"2021-04-01","o":67.23,"h":69.5,"l":66.41,"c":67.07,"v":530800},{"d":"2021-04-05","o":68.41,"h":69.11,"l":65.87,"c":67.22,"v":461500},{"d":"2021-04-06","o":66,"h":67.56,"l":65.03,"c":65.15,"v":414400},{"d":"2021-04-07","o":64.79,"h":65.45,"l":63.16,"c":63.39,"v":526900},{"d":"2021-04-08","o":64.96,"h":65.74,"l":63.4,"c":63.71,"v":399100},{"d":"2021-04-09","o":63.2,"h":63.25,"l":61.29,"c":62.15,"v":783300},{"d":"2021-04-12","o":62.01,"h":62.9,"l":60.52,"c":62.78,"v":493400},{"d":"2021-04-13","o":63.65,"h":64.7,"l":62.12,"c":63.93,"v":406900},{"d":"2021-04-14","o":64.57,"h":68.22,"l":64.45,"c":67.17,"v":648700},{"d":"2021-04-15","o":69.65,"h":69.7,"l":66.24,"c":67.98,"v":720700},{"d":"2021-04-16","o":68.49,"h":69.47,"l":67.23,"c":67.65,"v":636200},{"d":"2021-04-19","o":66.49,"h":68.45,"l":65.91,"c":67,"v":538000},{"d":"2021-04-20","o":66.91,"h":68.86,"l":65.43,"c":68.12,"v":466600},{"d":"2021-04-21","o":67.84,"h":69.24,"l":66.68,"c":69.03,"v":554600},{"d":"2021-04-22","o":69.6,"h":72.15,"l":68.42,"c":70.99,"v":712600},{"d":"2021-04-23","o":71.58,"h":72.35,"l":70.5,"c":71.59,"v":559000},{"d":"2021-04-26","o":72,"h":74.93,"l":71.59,"c":74.5,"v":653900},{"d":"2021-04-27","o":75,"h":75.41,"l":73.66,"c":74.52,"v":663500},{"d":"2021-04-28","o":74.53,"h":76.71,"l":74.52,"c":75.96,"v":721600},{"d":"2021-04-29","o":77.12,"h":77.12,"l":73.47,"c":75.76,"v":607400},{"d":"2021-04-30","o":75,"h":77.28,"l":71.97,"c":72.76,"v":926700},{"d":"2021-05-03","o":73,"h":73.98,"l":70.21,"c":70.24,"v":559600},{"d":"2021-05-04","o":68.04,"h":70.06,"l":66.13,"c":66.48,"v":835900},{"d":"2021-05-05","o":66.06,"h":68.65,"l":65.19,"c":66.47,"v":930500},{"d":"2021-05-06","o":65.5,"h":66.04,"l":61.91,"c":65.66,"v":915600},{"d":"2021-05-07","o":66.71,"h":67.5,"l":65.16,"c":66.38,"v":641700},{"d":"2021-05-10","o":65.95,"h":67.29,"l":64.42,"c":66.1,"v":817800},{"d":"2021-05-11","o":64.15,"h":71.11,"l":63.5,"c":69.81,"v":781800},{"d":"2021-05-12","o":68.44,"h":70.51,"l":68.22,"c":68.7,"v":636800},{"d":"2021-05-13","o":69.39,"h":69.9,"l":65.92,"c":67.88,"v":688900},{"d":"2021-05-14","o":68.43,"h":74.13,"l":68,"c":72.83,"v":695600},{"d":"2021-05-17","o":72.32,"h":73.95,"l":70.56,"c":73.05,"v":591200},{"d":"2021-05-18","o":73.93,"h":75.25,"l":72.12,"c":72.26,"v":521500},{"d":"2021-05-19","o":70.45,"h":72.36,"l":70.06,"c":71.42,"v":729600},{"d":"2021-05-20","o":72.11,"h":76.01,"l":71.99,"c":74.74,"v":721400},{"d":"2021-05-21","o":75.59,"h":75.99,"l":73.82,"c":74.23,"v":370600},{"d":"2021-05-24","o":75.17,"h":75.26,"l":74.1,"c":74.84,"v":451400},{"d":"2021-05-25","o":75.23,"h":76.64,"l":73.49,"c":73.87,"v":581000},{"d":"2021-05-26","o":74.66,"h":74.66,"l":72.6,"c":73.47,"v":418400},{"d":"2021-05-27","o":74.06,"h":74.06,"l":72.41,"c":72.77,"v":1149500},{"d":"2021-05-28","o":73.19,"h":74.4,"l":72.36,"c":72.6,"v":961500},{"d":"2021-06-01","o":72.51,"h":73.51,"l":71.59,"c":71.91,"v":904000},{"d":"2021-06-02","o":71.75,"h":72.33,"l":71.21,"c":72.24,"v":1251100},{"d":"2021-06-03","o":72.37,"h":72.84,"l":71.03,"c":72.52,"v":848500},{"d":"2021-06-04","o":72.93,"h":76.37,"l":72.76,"c":76.14,"v":724100},{"d":"2021-06-07","o":76.29,"h":81.51,"l":76.19,"c":80.68,"v":882900},{"d":"2021-06-08","o":80.71,"h":81.82,"l":78.42,"c":81.09,"v":685400},{"d":"2021-06-09","o":81.86,"h":82.86,"l":81.1,"c":81.81,"v":779600},{"d":"2021-06-10","o":81.7,"h":84.41,"l":80.8,"c":83.72,"v":718800},{"d":"2021-06-11","o":86.72,"h":90.64,"l":86.4,"c":88.71,"v":1568300},{"d":"2021-06-14","o":88,"h":89.77,"l":87.52,"c":88.41,"v":685100},{"d":"2021-06-15","o":88.59,"h":89.17,"l":85.72,"c":86.63,"v":741800},{"d":"2021-06-16","o":86.65,"h":87.36,"l":83.89,"c":85.84,"v":623000},{"d":"2021-06-17","o":85.44,"h":86.93,"l":84.93,"c":85.98,"v":532700},{"d":"2021-06-18","o":85.03,"h":86.71,"l":84.51,"c":85.64,"v":1264600},{"d":"2021-06-21","o":85.94,"h":90.6,"l":85.81,"c":89.81,"v":856500},{"d":"2021-06-22","o":89.22,"h":89.63,"l":87.52,"c":88.83,"v":723300},{"d":"2021-06-23","o":90,"h":93.66,"l":87.35,"c":88.09,"v":1052300},{"d":"2021-06-24","o":88.69,"h":90.4,"l":88.48,"c":89.51,"v":705800},{"d":"2021-06-25","o":89.34,"h":90.44,"l":88.3,"c":90.32,"v":1632900},{"d":"2021-06-28","o":89.41,"h":91,"l":85.93,"c":86.22,"v":776000},{"d":"2021-06-29","o":86,"h":86.48,"l":81.47,"c":81.5,"v":1119900},{"d":"2021-06-30","o":81.01,"h":84.31,"l":81,"c":82.82,"v":646000},{"d":"2021-07-01","o":82.71,"h":86.01,"l":82.2,"c":84.96,"v":685600},{"d":"2021-07-02","o":67.04,"h":69.25,"l":60,"c":63.13,"v":7343100},{"d":"2021-07-06","o":65.01,"h":67.44,"l":62.19,"c":63.07,"v":2710100},{"d":"2021-07-07","o":62.68,"h":64.31,"l":61.53,"c":63.73,"v":1517500},{"d":"2021-07-08","o":62.35,"h":66.01,"l":61.51,"c":65.32,"v":923600},{"d":"2021-07-09","o":65.81,"h":67.46,"l":64.73,"c":67.14,"v":799300},{"d":"2021-07-12","o":67.14,"h":68.73,"l":65.64,"c":65.78,"v":491900},{"d":"2021-07-13","o":65.01,"h":65.6,"l":63.32,"c":63.41,"v":570800},{"d":"2021-07-14","o":63.92,"h":63.92,"l":61.69,"c":62.54,"v":741600},{"d":"2021-07-15","o":62.56,"h":63.34,"l":61.59,"c":63.15,"v":478700},{"d":"2021-07-16","o":63.73,"h":64.6,"l":62.26,"c":63.43,"v":516700},{"d":"2021-07-19","o":62.35,"h":66.15,"l":62.11,"c":65.55,"v":854400},{"d":"2021-07-20","o":65.66,"h":68.11,"l":65.51,"c":67.91,"v":906300},{"d":"2021-07-21","o":67.92,"h":68.75,"l":65.97,"c":68.08,"v":536000},{"d":"2021-07-22","o":68.25,"h":69.16,"l":66.51,"c":67.92,"v":456600},{"d":"2021-07-23","o":67.97,"h":68.63,"l":66.56,"c":68.37,"v":408300},{"d":"2021-07-26","o":68.2,"h":68.75,"l":66.24,"c":66.73,"v":855600},{"d":"2021-07-27","o":66.58,"h":66.58,"l":64.07,"c":65.95,"v":485100},{"d":"2021-07-28","o":66.31,"h":68.59,"l":65.38,"c":68.37,"v":671400},{"d":"2021-07-29","o":69.7,"h":70.97,"l":68.02,"c":68.32,"v":629000},{"d":"2021-07-30","o":67.83,"h":69.54,"l":67.59,"c":69.29,"v":537900},{"d":"2021-08-02","o":69.54,"h":71,"l":67.95,"c":68.01,"v":528100},{"d":"2021-08-03","o":68.18,"h":68.8,"l":66.07,"c":66.75,"v":558600},{"d":"2021-08-04","o":66.29,"h":67.93,"l":65.82,"c":66.12,"v":608300},{"d":"2021-08-05","o":65.94,"h":69.01,"l":65.64,"c":68.05,"v":714500},{"d":"2021-08-06","o":66.36,"h":67.57,"l":62.5,"c":64.79,"v":1177700},{"d":"2021-08-09","o":65,"h":65.82,"l":61.78,"c":62.78,"v":954000},{"d":"2021-08-10","o":63.62,"h":63.94,"l":60.95,"c":61.21,"v":674900},{"d":"2021-08-11","o":61.21,"h":61.99,"l":57.92,"c":58.95,"v":1338200},{"d":"2021-08-12","o":58.84,"h":60.27,"l":58.5,"c":59.79,"v":671100},{"d":"2021-08-13","o":59.82,"h":61.8,"l":58.96,"c":60.52,"v":554800},{"d":"2021-08-16","o":60.02,"h":61.71,"l":60.02,"c":60.73,"v":402400},{"d":"2021-08-17","o":60.09,"h":60.98,"l":58.99,"c":60.67,"v":495700},{"d":"2021-08-18","o":60.54,"h":61.26,"l":59.25,"c":59.77,"v":306200},{"d":"2021-08-19","o":59.3,"h":60.1,"l":58.26,"c":58.38,"v":440200},{"d":"2021-08-20","o":58.39,"h":61.02,"l":58.13,"c":59.93,"v":491100},{"d":"2021-08-23","o":60.9,"h":62.91,"l":60.55,"c":62.15,"v":585400},{"d":"2021-08-24","o":62.04,"h":63,"l":61.26,"c":62.94,"v":375100},{"d":"2021-08-25","o":62.6,"h":64.5,"l":62.07,"c":64.13,"v":402400},{"d":"2021-08-26","o":63.77,"h":65.43,"l":63.67,"c":64.16,"v":476800},{"d":"2021-08-27","o":64.39,"h":67.93,"l":64.2,"c":66.07,"v":707000},{"d":"2021-08-30","o":66.07,"h":68.4,"l":66,"c":66.84,"v":567000},{"d":"2021-08-31","o":67.07,"h":68.16,"l":66.43,"c":67.12,"v":417300},{"d":"2021-09-01","o":67.34,"h":68.99,"l":67.12,"c":68.49,"v":450400},{"d":"2021-09-02","o":69,"h":69.65,"l":68.23,"c":69.1,"v":371400},{"d":"2021-09-03","o":68.76,"h":69.05,"l":67.06,"c":67.55,"v":340300},{"d":"2021-09-07","o":67.2,"h":68.84,"l":64.86,"c":65.62,"v":515000},{"d":"2021-09-08","o":65.7,"h":66.37,"l":65,"c":65.85,"v":338400},{"d":"2021-09-09","o":65.75,"h":66.68,"l":65.02,"c":65.29,"v":311200},{"d":"2021-09-10","o":65.5,"h":65.67,"l":63.94,"c":63.99,"v":370400},{"d":"2021-09-13","o":63.76,"h":64.95,"l":62.25,"c":64.4,"v":483300},{"d":"2021-09-14","o":64.64,"h":65.15,"l":62.25,"c":62.52,"v":386300},{"d":"2021-09-15","o":62.46,"h":63.79,"l":61.87,"c":63.51,"v":472100},{"d":"2021-09-16","o":63.43,"h":63.85,"l":62.28,"c":63.66,"v":350100},{"d":"2021-09-17","o":64.24,"h":65.01,"l":62.61,"c":64.93,"v":1753900},{"d":"2021-09-20","o":63.58,"h":64.55,"l":61.97,"c":62.4,"v":454900},{"d":"2021-09-21","o":62.61,"h":63.94,"l":62.13,"c":62.36,"v":327000},{"d":"2021-09-22","o":62.47,"h":63.12,"l":61.89,"c":62.75,"v":308400},{"d":"2021-09-23","o":62.69,"h":64.83,"l":61.89,"c":64.7,"v":508900},{"d":"2021-09-24","o":63.96,"h":65.56,"l":63.41,"c":65.37,"v":592800},{"d":"2021-09-27","o":65.44,"h":65.84,"l":63.91,"c":65.56,"v":534300},{"d":"2021-09-28","o":64.91,"h":64.91,"l":60.45,"c":60.65,"v":647500},{"d":"2021-09-29","o":60.37,"h":61.89,"l":60.22,"c":60.63,"v":473800},{"d":"2021-09-30","o":61.38,"h":63.55,"l":61.02,"c":62.43,"v":547500},{"d":"2021-10-01","o":62.28,"h":62.98,"l":60.41,"c":62.6,"v":456900},{"d":"2021-10-04","o":62.25,"h":62.26,"l":60.8,"c":61.71,"v":415700},{"d":"2021-10-05","o":61.84,"h":62.4,"l":59.75,"c":60.05,"v":509900},{"d":"2021-10-06","o":59.41,"h":60.32,"l":57.94,"c":58.09,"v":603100},{"d":"2021-10-07","o":58.5,"h":60.5,"l":58.32,"c":58.98,"v":454400},{"d":"2021-10-08","o":59.23,"h":60.6,"l":58.74,"c":60.33,"v":708800},{"d":"2021-10-11","o":59.83,"h":60.91,"l":59.12,"c":60.1,"v":347900},{"d":"2021-10-12","o":60.48,"h":63.44,"l":59.77,"c":63.27,"v":533300},{"d":"2021-10-13","o":63.4,"h":64.5,"l":62.36,"c":63.37,"v":369400},{"d":"2021-10-14","o":63.99,"h":66.92,"l":63.91,"c":66.83,"v":540100},{"d":"2021-10-15","o":67.83,"h":67.94,"l":65.41,"c":66.16,"v":559900},{"d":"2021-10-18","o":65.92,"h":66.41,"l":65.38,"c":66.14,"v":305000},{"d":"2021-10-19","o":66.73,"h":67.61,"l":66.18,"c":67.07,"v":272200},{"d":"2021-10-20","o":66.81,"h":67.04,"l":65.58,"c":66.75,"v":289300},{"d":"2021-10-21","o":66.9,"h":67.7,"l":66.65,"c":66.89,"v":229500},{"d":"2021-10-22","o":66.91,"h":66.91,"l":64.9,"c":66.03,"v":396100},{"d":"2021-10-25","o":65.78,"h":66.84,"l":65.03,"c":65.85,"v":492600},{"d":"2021-10-26","o":66.43,"h":67.28,"l":65.32,"c":66.09,"v":512900},{"d":"2021-10-27","o":66.25,"h":66.43,"l":64.47,"c":64.49,"v":268500},{"d":"2021-10-28","o":64.51,"h":65.56,"l":63.68,"c":65.4,"v":380000},{"d":"2021-10-29","o":64.77,"h":65.37,"l":63.35,"c":63.82,"v":459200},{"d":"2021-11-01","o":63.97,"h":71.01,"l":63.61,"c":70.99,"v":754800},{"d":"2021-11-02","o":70.99,"h":75.97,"l":70.01,"c":75.9,"v":601900},{"d":"2021-11-03","o":77.15,"h":81.36,"l":76.5,"c":80.43,"v":1059500},{"d":"2021-11-04","o":80.03,"h":82.07,"l":77.06,"c":81.55,"v":577800},{"d":"2021-11-05","o":81.85,"h":83.22,"l":79.64,"c":80.73,"v":701100},{"d":"2021-11-08","o":81.83,"h":83.88,"l":81.46,"c":82.51,"v":443500},{"d":"2021-11-09","o":83,"h":84.83,"l":80.65,"c":81.02,"v":476200},{"d":"2021-11-10","o":81.16,"h":82.32,"l":76.07,"c":76.6,"v":610900},{"d":"2021-11-11","o":77.45,"h":78.18,"l":75.47,"c":75.78,"v":393600},{"d":"2021-11-12","o":76.5,"h":76.92,"l":72.32,"c":73.94,"v":537400},{"d":"2021-11-15","o":73.38,"h":74.01,"l":65.54,"c":65.9,"v":1389700},{"d":"2021-11-16","o":65.72,"h":67.33,"l":63.73,"c":63.93,"v":752700},{"d":"2021-11-17","o":63.68,"h":64.67,"l":63.11,"c":63.74,"v":490900},{"d":"2021-11-18","o":68.9,"h":72,"l":68,"c":70.75,"v":1877900},{"d":"2021-11-19","o":70.31,"h":71.45,"l":68.54,"c":71.11,"v":786700},{"d":"2021-11-22","o":73,"h":73.23,"l":69,"c":69.28,"v":782000},{"d":"2021-11-23","o":68,"h":70.98,"l":66.09,"c":70.89,"v":985600},{"d":"2021-11-24","o":70.36,"h":74.7,"l":68.9,"c":74.04,"v":590600},{"d":"2021-11-26","o":72.39,"h":73.68,"l":69.7,"c":72.02,"v":650600},{"d":"2021-11-29","o":73.57,"h":74.32,"l":70.71,"c":71.17,"v":580300},{"d":"2021-11-30","o":70.99,"h":72.95,"l":67.2,"c":70.05,"v":830000},{"d":"2021-12-01","o":70.65,"h":71.45,"l":66.94,"c":67,"v":699500},{"d":"2021-12-02","o":67.42,"h":69.85,"l":66.54,"c":69.69,"v":547000},{"d":"2021-12-03","o":70.17,"h":70.41,"l":66.77,"c":67.5,"v":715700},{"d":"2021-12-06","o":67.26,"h":67.5,"l":63.45,"c":65.83,"v":775100},{"d":"2021-12-07","o":67.63,"h":72.82,"l":67.34,"c":71.67,"v":796600},{"d":"2021-12-08","o":72.32,"h":74.77,"l":71.05,"c":73.96,"v":660800},{"d":"2021-12-09","o":73.27,"h":74.5,"l":70.74,"c":70.83,"v":507900},{"d":"2021-12-10","o":70.59,"h":73.03,"l":69.28,"c":70.07,"v":515000},{"d":"2021-12-13","o":70.29,"h":72.83,"l":69.5,"c":71.48,"v":596100},{"d":"2021-12-14","o":69.54,"h":71.43,"l":67.41,"c":68.45,"v":610900},{"d":"2021-12-15","o":67.98,"h":70.39,"l":65.64,"c":70.35,"v":749900},{"d":"2021-12-16","o":70.66,"h":70.7,"l":65.01,"c":65.16,"v":1062300},{"d":"2021-12-17","o":65.01,"h":70.14,"l":65.01,"c":69.66,"v":1648100},{"d":"2021-12-20","o":68.91,"h":71.1,"l":67.83,"c":70.53,"v":714900},{"d":"2021-12-21","o":71,"h":71.15,"l":69.29,"c":70.1,"v":424800},{"d":"2021-12-22","o":70,"h":70.15,"l":68.26,"c":69.82,"v":432600},{"d":"2021-12-23","o":70,"h":71,"l":69.07,"c":70.25,"v":515900},{"d":"2021-12-27","o":70.01,"h":70.24,"l":66.14,"c":66.3,"v":619900},{"d":"2021-12-28","o":66.5,"h":68.5,"l":65.94,"c":66.06,"v":349600},{"d":"2021-12-29","o":66.1,"h":67,"l":65.12,"c":66.77,"v":340200},{"d":"2021-12-30","o":67.5,"h":69.23,"l":66.83,"c":67.35,"v":463000},{"d":"2021-12-31","o":67.05,"h":68.94,"l":65.51,"c":66.3,"v":476400},{"d":"2022-01-03","o":66.25,"h":70.09,"l":63.72,"c":69.97,"v":674400},{"d":"2022-01-04","o":68.61,"h":69.83,"l":64.25,"c":65.04,"v":867700},{"d":"2022-01-05","o":64.35,"h":65.64,"l":59.94,"c":60.18,"v":1068700},{"d":"2022-01-06","o":60.28,"h":62.09,"l":58.03,"c":60.9,"v":608500},{"d":"2022-01-07","o":60.48,"h":62.25,"l":58.79,"c":58.95,"v":560800},{"d":"2022-01-10","o":58.22,"h":59.68,"l":57.05,"c":59.53,"v":539800},{"d":"2022-01-11","o":59.62,"h":60.69,"l":58.12,"c":60.22,"v":561000},{"d":"2022-01-12","o":60.54,"h":61.25,"l":58.16,"c":58.22,"v":597600},{"d":"2022-01-13","o":58.39,"h":58.94,"l":57.33,"c":57.58,"v":510500},{"d":"2022-01-14","o":56.85,"h":58.96,"l":55.28,"c":57.81,"v":593900},{"d":"2022-01-18","o":56.39,"h":56.47,"l":54.02,"c":54.13,"v":587800},{"d":"2022-01-19","o":55.64,"h":56,"l":53.64,"c":53.79,"v":596500},{"d":"2022-01-20","o":54.3,"h":55.59,"l":52.35,"c":52.51,"v":884300},{"d":"2022-01-21","o":51.62,"h":53.49,"l":50.82,"c":50.84,"v":766400},{"d":"2022-01-24","o":49.31,"h":53.32,"l":47.29,"c":52.79,"v":1130500},{"d":"2022-01-25","o":51.74,"h":52.52,"l":49.34,"c":50.99,"v":667600},{"d":"2022-01-26","o":52.07,"h":54.38,"l":50.26,"c":50.53,"v":843300},{"d":"2022-01-27","o":51.2,"h":51.56,"l":48.07,"c":48.2,"v":585800},{"d":"2022-01-28","o":48.6,"h":50.1,"l":46.68,"c":50.09,"v":729900},{"d":"2022-01-31","o":48.24,"h":52.81,"l":47.8,"c":52.76,"v":1047900},{"d":"2022-02-01","o":53.15,"h":55.47,"l":51.53,"c":55.1,"v":654700},{"d":"2022-02-02","o":54.92,"h":55.06,"l":51.99,"c":52.63,"v":606300},{"d":"2022-02-03","o":48.33,"h":50.44,"l":47.5,"c":48.99,"v":1128400},{"d":"2022-02-04","o":49.2,"h":50.89,"l":48.89,"c":49.75,"v":697700},{"d":"2022-02-07","o":49.68,"h":52.85,"l":49.62,"c":52.1,"v":943200},{"d":"2022-02-08","o":51.57,"h":52.76,"l":50.68,"c":52.14,"v":580900},{"d":"2022-02-09","o":53.02,"h":54.71,"l":53.02,"c":54.66,"v":556800},{"d":"2022-02-10","o":52.54,"h":56.25,"l":52.22,"c":53.22,"v":687000},{"d":"2022-02-11","o":53.43,"h":54.12,"l":50.45,"c":50.65,"v":868800},{"d":"2022-02-14","o":50.69,"h":51.75,"l":49.58,"c":49.8,"v":476700},{"d":"2022-02-15","o":50.6,"h":51.31,"l":49.81,"c":50.22,"v":560500},{"d":"2022-02-16","o":50.04,"h":50.04,"l":48.08,"c":49.27,"v":543100},{"d":"2022-02-17","o":48.25,"h":48.85,"l":44.79,"c":45.18,"v":1087100},{"d":"2022-02-18","o":45.14,"h":46.09,"l":43.96,"c":44.25,"v":844300},{"d":"2022-02-22","o":43.78,"h":45.21,"l":43.06,"c":43.12,"v":725900},{"d":"2022-02-23","o":43.44,"h":43.97,"l":41.5,"c":41.53,"v":916400},{"d":"2022-02-24","o":39.67,"h":43.78,"l":39.42,"c":43.72,"v":1211900},{"d":"2022-02-25","o":44.02,"h":44.44,"l":42.7,"c":43.99,"v":632400},{"d":"2022-02-28","o":43.64,"h":45.75,"l":42.64,"c":44,"v":799000},{"d":"2022-03-01","o":43.87,"h":45.58,"l":43.36,"c":44.31,"v":719800},{"d":"2022-03-02","o":44.6,"h":45.88,"l":43.69,"c":45.54,"v":586300},{"d":"2022-03-03","o":45.8,"h":46.81,"l":43.02,"c":43.62,"v":780800},{"d":"2022-03-04","o":42.96,"h":44.48,"l":42.57,"c":42.92,"v":408700},{"d":"2022-03-07","o":42.81,"h":43.6,"l":41.8,"c":41.98,"v":527300},{"d":"2022-03-08","o":41.74,"h":43.43,"l":40.7,"c":41.33,"v":558800},{"d":"2022-03-09","o":42.45,"h":44.98,"l":42.31,"c":44.58,"v":507100},{"d":"2022-03-10","o":43.45,"h":44.32,"l":42.53,"c":43.32,"v":345200},{"d":"2022-03-11","o":44,"h":44.52,"l":41.67,"c":41.78,"v":410900},{"d":"2022-03-14","o":41.64,"h":42.94,"l":38.89,"c":39.62,"v":818200},{"d":"2022-03-15","o":40.37,"h":41.44,"l":39.71,"c":40.72,"v":663100},{"d":"2022-03-16","o":41.7,"h":43.78,"l":41.25,"c":43.72,"v":711500},{"d":"2022-03-17","o":43.37,"h":46.95,"l":43,"c":46.69,"v":770200},{"d":"2022-03-18","o":47,"h":48.76,"l":46.87,"c":47.38,"v":2023700},{"d":"2022-03-21","o":46.81,"h":46.88,"l":45,"c":45.4,"v":470000},{"d":"2022-03-22","o":45.95,"h":48.01,"l":45.37,"c":47.53,"v":695900},{"d":"2022-03-23","o":47.37,"h":47.53,"l":45.43,"c":45.58,"v":528400},{"d":"2022-03-24","o":45.99,"h":47.13,"l":45.6,"c":47.11,"v":849500},{"d":"2022-03-25","o":45.36,"h":45.88,"l":43.44,"c":44.11,"v":1246200},{"d":"2022-03-28","o":44.26,"h":46.27,"l":42.9,"c":44.78,"v":569500},{"d":"2022-03-29","o":45.67,"h":46.96,"l":45.49,"c":46.72,"v":650300},{"d":"2022-03-30","o":46.41,"h":48.31,"l":45.34,"c":45.59,"v":703200},{"d":"2022-03-31","o":45.8,"h":47.11,"l":45.76,"c":45.99,"v":711400},{"d":"2022-04-01","o":46.16,"h":50.42,"l":46.16,"c":49.2,"v":1032400},{"d":"2022-04-04","o":49.22,"h":50.77,"l":48.42,"c":50.61,"v":710900},{"d":"2022-04-05","o":50.48,"h":51.11,"l":48.15,"c":48.4,"v":729500},{"d":"2022-04-06","o":47.49,"h":49,"l":46.84,"c":48.14,"v":601300},{"d":"2022-04-07","o":47.89,"h":49.41,"l":47.86,"c":49.01,"v":633500},{"d":"2022-04-08","o":49.14,"h":50.01,"l":48.2,"c":48.25,"v":627000},{"d":"2022-04-11","o":47.5,"h":48.5,"l":46.27,"c":46.79,"v":555800},{"d":"2022-04-12","o":47.54,"h":48.73,"l":46.08,"c":46.84,"v":666600},{"d":"2022-04-13","o":46.99,"h":49.5,"l":46.6,"c":49.24,"v":699100},{"d":"2022-04-14","o":48.89,"h":49.35,"l":46.78,"c":46.87,"v":521800},{"d":"2022-04-18","o":46.67,"h":46.67,"l":43.95,"c":44.33,"v":758400},{"d":"2022-04-19","o":44.44,"h":46.1,"l":43.93,"c":45.49,"v":502000},{"d":"2022-04-20","o":46,"h":46.2,"l":44.37,"c":45.76,"v":531300},{"d":"2022-04-21","o":46.49,"h":47.2,"l":42.5,"c":42.74,"v":609500},{"d":"2022-04-22","o":42.74,"h":43.43,"l":42.01,"c":42.66,"v":578900},{"d":"2022-04-25","o":42.31,"h":44.04,"l":42.08,"c":43.91,"v":448100},{"d":"2022-04-26","o":43.18,"h":43.89,"l":40.88,"c":40.91,"v":838100},{"d":"2022-04-27","o":40.98,"h":42.47,"l":40.4,"c":41.61,"v":839900},{"d":"2022-04-28","o":42.23,"h":42.59,"l":39.66,"c":42.31,"v":546400},{"d":"2022-04-29","o":42.07,"h":43.43,"l":40.83,"c":41.11,"v":548700},{"d":"2022-05-02","o":41.09,"h":43.12,"l":40.76,"c":43.05,"v":706700},{"d":"2022-05-03","o":42.91,"h":44.6,"l":41.99,"c":42.65,"v":578200},{"d":"2022-05-04","o":42.99,"h":43.23,"l":40.11,"c":43.01,"v":808500},{"d":"2022-05-05","o":42.59,"h":42.69,"l":39.14,"c":40.24,"v":696500},{"d":"2022-05-06","o":39.39,"h":39.49,"l":36.48,"c":36.92,"v":1088300},{"d":"2022-05-09","o":35.82,"h":36.52,"l":32.24,"c":32.72,"v":1599700},{"d":"2022-05-10","o":34.72,"h":35.47,"l":33.36,"c":34.29,"v":1418900},{"d":"2022-05-11","o":35.3,"h":35.5,"l":28.53,"c":28.95,"v":1956600},{"d":"2022-05-12","o":28.45,"h":31.28,"l":27.87,"c":30.31,"v":1480000},{"d":"2022-05-13","o":31.03,"h":33.21,"l":30.74,"c":31.64,"v":1288100},{"d":"2022-05-16","o":31.52,"h":34.19,"l":31,"c":32.88,"v":1136900},{"d":"2022-05-17","o":33.97,"h":35.77,"l":33.58,"c":35.77,"v":1236200},{"d":"2022-05-18","o":35.08,"h":36.14,"l":34.08,"c":34.2,"v":1328100},{"d":"2022-05-19","o":34.07,"h":35.8,"l":33.8,"c":35.15,"v":881100},{"d":"2022-05-20","o":36.01,"h":36.64,"l":33.9,"c":36.21,"v":735600},{"d":"2022-05-23","o":36.45,"h":36.88,"l":35.49,"c":36.05,"v":577700},{"d":"2022-05-24","o":35.29,"h":35.51,"l":33.48,"c":33.8,"v":782900},{"d":"2022-05-25","o":33.52,"h":34.27,"l":32.78,"c":33.97,"v":529500},{"d":"2022-05-26","o":33.38,"h":34.84,"l":33.32,"c":33.33,"v":768000},{"d":"2022-05-27","o":33.57,"h":34.25,"l":32.5,"c":34.2,"v":753700},{"d":"2022-05-31","o":34.14,"h":34.51,"l":32.69,"c":33.36,"v":761200},{"d":"2022-06-01","o":33.85,"h":34.34,"l":31.85,"c":33.05,"v":791000},{"d":"2022-06-02","o":33.17,"h":33.92,"l":32.44,"c":33.76,"v":520900},{"d":"2022-06-03","o":33.97,"h":35.01,"l":33.45,"c":34.86,"v":655300},{"d":"2022-06-06","o":35.73,"h":35.73,"l":32.6,"c":32.96,"v":624300},{"d":"2022-06-07","o":32.39,"h":35.12,"l":32.39,"c":34.89,"v":765100},{"d":"2022-06-08","o":34.63,"h":35.7,"l":33.8,"c":34,"v":621800},{"d":"2022-06-09","o":33.5,"h":33.81,"l":32.44,"c":32.49,"v":657300},{"d":"2022-06-10","o":31.79,"h":31.88,"l":29.69,"c":30.52,"v":803800},{"d":"2022-06-13","o":29.27,"h":29.77,"l":27.83,"c":28.28,"v":876900},{"d":"2022-06-14","o":28.4,"h":28.6,"l":26.81,"c":27.89,"v":1039900},{"d":"2022-06-15","o":28.17,"h":29.48,"l":27.62,"c":29.19,"v":1033800},{"d":"2022-06-16","o":27.92,"h":28.56,"l":27.02,"c":27.79,"v":1084800},{"d":"2022-06-17","o":28.37,"h":30.51,"l":28.37,"c":29.12,"v":2432900},{"d":"2022-06-21","o":29.73,"h":31.27,"l":29.61,"c":30.59,"v":943900},{"d":"2022-06-22","o":29.8,"h":32.34,"l":29.77,"c":31.57,"v":769300},{"d":"2022-06-23","o":31.75,"h":34.3,"l":31.68,"c":34.26,"v":909700},{"d":"2022-06-24","o":35,"h":35.11,"l":32.87,"c":34.46,"v":1842900},{"d":"2022-06-27","o":34.65,"h":35,"l":32.89,"c":33.72,"v":782300},{"d":"2022-06-28","o":33.74,"h":34.33,"l":32.1,"c":32.47,"v":737100},{"d":"2022-06-29","o":32.43,"h":34.79,"l":31.45,"c":34.56,"v":877400},{"d":"2022-06-30","o":33.85,"h":35.78,"l":33,"c":35.21,"v":963200},{"d":"2022-07-01","o":35.4,"h":36.65,"l":34.81,"c":35.96,"v":731800},{"d":"2022-07-05","o":35.9,"h":39.2,"l":35.51,"c":39.16,"v":936400},{"d":"2022-07-06","o":39.22,"h":40.71,"l":38.88,"c":39.99,"v":1008600},{"d":"2022-07-07","o":40,"h":43.45,"l":39.57,"c":42.17,"v":1168100},{"d":"2022-07-08","o":41.43,"h":42.14,"l":40.9,"c":41.73,"v":599300},{"d":"2022-07-11","o":41.19,"h":43,"l":39.62,"c":40.3,"v":741200},{"d":"2022-07-12","o":40.52,"h":41.86,"l":38.87,"c":41.5,"v":608600},{"d":"2022-07-13","o":40.34,"h":43.68,"l":39.57,"c":42.88,"v":689600},{"d":"2022-07-14","o":42.18,"h":42.61,"l":41.19,"c":41.66,"v":655400},{"d":"2022-07-15","o":42.65,"h":42.87,"l":41.16,"c":42.8,"v":731100},{"d":"2022-07-18","o":43.14,"h":43.96,"l":40.86,"c":41.27,"v":709200},{"d":"2022-07-19","o":42.08,"h":43.38,"l":40.84,"c":42.67,"v":696500},{"d":"2022-07-20","o":42.92,"h":45.13,"l":42.92,"c":44.14,"v":809500},{"d":"2022-07-21","o":44.06,"h":44.88,"l":43.86,"c":44.39,"v":458800},{"d":"2022-07-22","o":44.64,"h":44.93,"l":42.42,"c":42.67,"v":721800},{"d":"2022-07-25","o":42.61,"h":42.8,"l":40.69,"c":41.69,"v":715300},{"d":"2022-07-26","o":41.54,"h":42.8,"l":40.77,"c":41.84,"v":535200},{"d":"2022-07-27","o":42.16,"h":44.6,"l":41.58,"c":44.31,"v":767700},{"d":"2022-07-28","o":44.27,"h":44.46,"l":41.54,"c":43.76,"v":649600},{"d":"2022-07-29","o":43.34,"h":43.34,"l":41.93,"c":42.53,"v":536200},{"d":"2022-08-01","o":41.68,"h":43.48,"l":41.38,"c":41.77,"v":620600},{"d":"2022-08-02","o":41.34,"h":43.2,"l":41.34,"c":42.02,"v":475200},{"d":"2022-08-03","o":44,"h":45.32,"l":43.46,"c":44.36,"v":1154300},{"d":"2022-08-04","o":44.38,"h":46.54,"l":44.34,"c":46.13,"v":980100},{"d":"2022-08-05","o":44.41,"h":46.4,"l":43.61,"c":45.96,"v":1230500},{"d":"2022-08-08","o":46.52,"h":47.64,"l":45.28,"c":47.02,"v":1074700},{"d":"2022-08-09","o":45.85,"h":46.84,"l":44.9,"c":45.45,"v":834800},{"d":"2022-08-10","o":46.46,"h":47.02,"l":45.75,"c":46.96,"v":575100},{"d":"2022-08-11","o":46.96,"h":48.08,"l":45.17,"c":45.63,"v":571300},{"d":"2022-08-12","o":46.16,"h":47.9,"l":46.06,"c":47.29,"v":603800},{"d":"2022-08-15","o":47.02,"h":48.48,"l":46.5,"c":48.31,"v":518600},{"d":"2022-08-16","o":48,"h":48.17,"l":46.75,"c":47.63,"v":468700},{"d":"2022-08-17","o":46.83,"h":47.13,"l":45.71,"c":45.88,"v":464400},{"d":"2022-08-18","o":45.61,"h":46.12,"l":43.02,"c":44.01,"v":691200},{"d":"2022-08-19","o":43.33,"h":44.03,"l":42.14,"c":42.61,"v":562200},{"d":"2022-08-22","o":41.88,"h":42.94,"l":40.77,"c":41.11,"v":905300},{"d":"2022-08-23","o":41.2,"h":41.89,"l":40.21,"c":41.22,"v":1056500},{"d":"2022-08-24","o":41.35,"h":43.12,"l":40.98,"c":42.75,"v":962400},{"d":"2022-08-25","o":43.22,"h":43.65,"l":41.94,"c":42.61,"v":520000},{"d":"2022-08-26","o":42.62,"h":42.68,"l":39.96,"c":40.06,"v":611300},{"d":"2022-08-29","o":39.08,"h":40.53,"l":38.9,"c":39.22,"v":425900},{"d":"2022-08-30","o":39.87,"h":40.2,"l":37.42,"c":38.24,"v":559500},{"d":"2022-08-31","o":38.91,"h":40.15,"l":38.37,"c":39.71,"v":967200},{"d":"2022-09-01","o":39.15,"h":41.34,"l":38.5,"c":41.29,"v":644700},{"d":"2022-09-02","o":41.52,"h":41.52,"l":39,"c":39.42,"v":802600},{"d":"2022-09-06","o":39.38,"h":39.56,"l":37.06,"c":37.22,"v":631700},{"d":"2022-09-07","o":37.42,"h":39.28,"l":37.42,"c":39.17,"v":837200},{"d":"2022-09-08","o":38.37,"h":39.69,"l":38.19,"c":39.17,"v":696300},{"d":"2022-09-09","o":38.65,"h":39,"l":38.11,"c":38.57,"v":638700},{"d":"2022-09-12","o":38.57,"h":39.89,"l":38.09,"c":39.6,"v":733200},{"d":"2022-09-13","o":38.21,"h":38.35,"l":35.61,"c":35.9,"v":1286000},{"d":"2022-09-14","o":36.1,"h":36.1,"l":34.4,"c":35.27,"v":899900},{"d":"2022-09-15","o":35.18,"h":35.68,"l":34.44,"c":35.13,"v":647800},{"d":"2022-09-16","o":35.1,"h":35.1,"l":33.59,"c":34.59,"v":1907700},{"d":"2022-09-19","o":34.31,"h":34.52,"l":33.22,"c":34.3,"v":780800},{"d":"2022-09-20","o":34.05,"h":34.33,"l":32.91,"c":33.84,"v":772200},{"d":"2022-09-21","o":34.01,"h":34.1,"l":32.42,"c":32.48,"v":689800},{"d":"2022-09-22","o":32.16,"h":32.45,"l":31.21,"c":31.5,"v":637600},{"d":"2022-09-23","o":31.1,"h":31.56,"l":30.34,"c":30.93,"v":841900},{"d":"2022-09-26","o":30.86,"h":31.88,"l":29.6,"c":29.63,"v":798200},{"d":"2022-09-27","o":30.3,"h":31.34,"l":30.04,"c":31.2,"v":1049700},{"d":"2022-09-28","o":31.86,"h":34.17,"l":31.85,"c":33.96,"v":1091600},{"d":"2022-09-29","o":33.49,"h":33.74,"l":32.43,"c":33.28,"v":898000},{"d":"2022-09-30","o":33.2,"h":35.12,"l":32.99,"c":33.05,"v":972200},{"d":"2022-10-03","o":33.34,"h":35.16,"l":32.74,"c":33.74,"v":821800},{"d":"2022-10-04","o":34.31,"h":35.24,"l":34.21,"c":34.91,"v":969800},{"d":"2022-10-05","o":34.1,"h":34.75,"l":33.6,"c":34.46,"v":720900},{"d":"2022-10-06","o":34.42,"h":34.78,"l":33.18,"c":33.57,"v":703500},{"d":"2022-10-07","o":33.18,"h":33.22,"l":31.52,"c":31.62,"v":703100},{"d":"2022-10-10","o":31.53,"h":31.74,"l":30.35,"c":30.49,"v":585800},{"d":"2022-10-11","o":30.54,"h":31.98,"l":30.02,"c":31.25,"v":719400},{"d":"2022-10-12","o":31.42,"h":32.07,"l":30.75,"c":32,"v":622400},{"d":"2022-10-13","o":30.75,"h":32.73,"l":30.39,"c":32.32,"v":746800},{"d":"2022-10-14","o":32.78,"h":33.07,"l":31.83,"c":32.02,"v":585400},{"d":"2022-10-17","o":32.74,"h":34.26,"l":32.6,"c":33.99,"v":802500},{"d":"2022-10-18","o":34.79,"h":35.09,"l":33.51,"c":35.09,"v":775300},{"d":"2022-10-19","o":34.4,"h":34.58,"l":31.88,"c":32.38,"v":1000100},{"d":"2022-10-20","o":32.28,"h":33.43,"l":32.21,"c":32.61,"v":605500},{"d":"2022-10-21","o":32.64,"h":33.51,"l":31.85,"c":33.39,"v":599200},{"d":"2022-10-24","o":33.29,"h":33.53,"l":30.12,"c":31.32,"v":789200},{"d":"2022-10-25","o":31.49,"h":32.9,"l":31.49,"c":32.56,"v":649100},{"d":"2022-10-26","o":32.52,"h":33.7,"l":32.18,"c":32.76,"v":580800},{"d":"2022-10-27","o":33,"h":33.77,"l":32.65,"c":33.19,"v":685800},{"d":"2022-10-28","o":33.33,"h":35.95,"l":33.03,"c":35.87,"v":717500},{"d":"2022-10-31","o":35.38,"h":35.51,"l":34.21,"c":34.81,"v":726700},{"d":"2022-11-01","o":35.58,"h":36.19,"l":35.08,"c":35.52,"v":520900},{"d":"2022-11-02","o":35.45,"h":37.07,"l":34.56,"c":34.61,"v":848000},{"d":"2022-11-03","o":34.05,"h":35.15,"l":33.63,"c":34.16,"v":456400},{"d":"2022-11-04","o":34.46,"h":35.56,"l":33.29,"c":33.96,"v":848600},{"d":"2022-11-07","o":34.27,"h":35.71,"l":34.22,"c":34.31,"v":987600},{"d":"2022-11-08","o":34.65,"h":35.71,"l":32.94,"c":33.3,"v":2012900},{"d":"2022-11-09","o":33.1,"h":33.39,"l":29.43,"c":30.46,"v":1607400},{"d":"2022-11-10","o":32.3,"h":35.11,"l":32,"c":34.73,"v":1553400},{"d":"2022-11-11","o":34.75,"h":35.49,"l":33.64,"c":34.49,"v":1138200},{"d":"2022-11-14","o":34.3,"h":34.62,"l":33.01,"c":33.07,"v":861500},{"d":"2022-11-15","o":34.37,"h":34.77,"l":32.95,"c":33.66,"v":962500},{"d":"2022-11-16","o":33.6,"h":33.76,"l":31.35,"c":31.67,"v":896200},{"d":"2022-11-17","o":31.05,"h":31.34,"l":30.14,"c":30.57,"v":728400},{"d":"2022-11-18","o":31.26,"h":31.26,"l":30.54,"c":30.72,"v":574700},{"d":"2022-11-21","o":30.55,"h":30.7,"l":29.57,"c":29.84,"v":601200},{"d":"2022-11-22","o":30.1,"h":30.1,"l":28.81,"c":29.55,"v":1091300},{"d":"2022-11-23","o":29.55,"h":29.95,"l":29.07,"c":29.4,"v":605100},{"d":"2022-11-25","o":29.29,"h":29.81,"l":29.12,"c":29.5,"v":507100},{"d":"2022-11-28","o":29.3,"h":29.69,"l":28,"c":28,"v":991600},{"d":"2022-11-29","o":28,"h":31.7,"l":27.75,"c":29.99,"v":1775800},{"d":"2022-11-30","o":30.62,"h":32.24,"l":30.03,"c":32.2,"v":1568000},{"d":"2022-12-01","o":32.31,"h":33.29,"l":31.8,"c":32.02,"v":772700},{"d":"2022-12-02","o":31.97,"h":34.18,"l":31.37,"c":33.93,"v":878600},{"d":"2022-12-05","o":33.71,"h":33.71,"l":31.19,"c":31.82,"v":888000},{"d":"2022-12-06","o":31.74,"h":32.11,"l":31.32,"c":32.01,"v":777100},{"d":"2022-12-07","o":32.15,"h":33.06,"l":31.86,"c":32.86,"v":647800},{"d":"2022-12-08","o":33.14,"h":33.34,"l":31.38,"c":31.56,"v":618400},{"d":"2022-12-09","o":31.34,"h":31.35,"l":30.18,"c":30.24,"v":771400},{"d":"2022-12-12","o":30.39,"h":31.94,"l":30.12,"c":31.85,"v":759800},{"d":"2022-12-13","o":32.88,"h":33.52,"l":31.81,"c":32.85,"v":782300},{"d":"2022-12-14","o":32.79,"h":33.44,"l":32.35,"c":32.85,"v":606700},{"d":"2022-12-15","o":32.34,"h":32.58,"l":31.22,"c":31.44,"v":665000},{"d":"2022-12-16","o":31,"h":32.1,"l":30.86,"c":31.77,"v":2446400},{"d":"2022-12-19","o":31.79,"h":31.99,"l":30.01,"c":31.07,"v":815700},{"d":"2022-12-20","o":31,"h":33.36,"l":30.98,"c":32.94,"v":848700},{"d":"2022-12-21","o":33.29,"h":37.24,"l":33.05,"c":37.1,"v":1719800},{"d":"2022-12-22","o":36.64,"h":38.25,"l":36.34,"c":38.21,"v":1239800},{"d":"2022-12-23","o":38.24,"h":38.78,"l":37.17,"c":38.3,"v":776800},{"d":"2022-12-27","o":38.51,"h":39,"l":37.9,"c":38.12,"v":706100},{"d":"2022-12-28","o":38.31,"h":38.98,"l":37.18,"c":37.56,"v":563200},{"d":"2022-12-29","o":38.08,"h":40.41,"l":37.59,"c":40.12,"v":1047900},{"d":"2022-12-30","o":39.77,"h":40.62,"l":39.61,"c":40.56,"v":788200},{"d":"2023-01-03","o":40.8,"h":41.03,"l":36.96,"c":38.51,"v":1403100},{"d":"2023-01-04","o":38.8,"h":38.96,"l":37.84,"c":38.08,"v":1075200},{"d":"2023-01-05","o":37.5,"h":38.05,"l":36.77,"c":37.09,"v":903400},{"d":"2023-01-06","o":37.47,"h":38.32,"l":35.58,"c":37.38,"v":946400},{"d":"2023-01-09","o":30.05,"h":31,"l":28.52,"c":30.28,"v":3497400},{"d":"2023-01-10","o":30.27,"h":33.05,"l":29.84,"c":33.03,"v":1850000},{"d":"2023-01-11","o":33.07,"h":35.42,"l":32.47,"c":34.42,"v":1657700},{"d":"2023-01-12","o":34.36,"h":36.17,"l":33.75,"c":36.15,"v":938300},{"d":"2023-01-13","o":35.99,"h":37.95,"l":35.62,"c":36.82,"v":1037600},{"d":"2023-01-17","o":36.81,"h":37.67,"l":36.17,"c":36.91,"v":937600},{"d":"2023-01-18","o":37.11,"h":37.66,"l":35.64,"c":35.99,"v":828000},{"d":"2023-01-19","o":35.84,"h":36.13,"l":33.9,"c":33.93,"v":907800},{"d":"2023-01-20","o":34.48,"h":34.5,"l":33.14,"c":33.76,"v":843600},{"d":"2023-01-23","o":33.66,"h":33.69,"l":32.28,"c":32.7,"v":1232700},{"d":"2023-01-24","o":32.53,"h":34.15,"l":32.23,"c":33.92,"v":799700},{"d":"2023-01-25","o":33.44,"h":33.82,"l":32.22,"c":32.97,"v":756200},{"d":"2023-01-26","o":33.24,"h":33.76,"l":32.6,"c":33.28,"v":598500},{"d":"2023-01-27","o":33.29,"h":34.08,"l":33.21,"c":33.61,"v":427200},{"d":"2023-01-30","o":33.2,"h":33.8,"l":32.88,"c":33.28,"v":807900},{"d":"2023-01-31","o":33.51,"h":35.03,"l":33.51,"c":34.99,"v":854500},{"d":"2023-02-01","o":34.85,"h":35.88,"l":34.27,"c":35.29,"v":768000},{"d":"2023-02-02","o":35.75,"h":37.01,"l":35.47,"c":37.01,"v":726100},{"d":"2023-02-03","o":36.36,"h":37.71,"l":36.23,"c":36.74,"v":615300},{"d":"2023-02-06","o":35.37,"h":35.99,"l":32.23,"c":33.51,"v":1650400},{"d":"2023-02-07","o":33.54,"h":34.24,"l":32.06,"c":33.62,"v":1529600},{"d":"2023-02-08","o":33.32,"h":33.92,"l":32.37,"c":32.58,"v":817000},{"d":"2023-02-09","o":32.98,"h":34.08,"l":32.49,"c":33.16,"v":737200},{"d":"2023-02-10","o":32.99,"h":33.42,"l":32.48,"c":33.12,"v":814800},{"d":"2023-02-13","o":33.24,"h":34.74,"l":32.78,"c":34.6,"v":688000},{"d":"2023-02-14","o":34.48,"h":35.15,"l":33.46,"c":33.67,"v":905400},{"d":"2023-02-15","o":33.23,"h":34.08,"l":32.76,"c":34.05,"v":632400},{"d":"2023-02-16","o":33.36,"h":33.8,"l":32.94,"c":32.97,"v":616000},{"d":"2023-02-17","o":33.07,"h":33.86,"l":32.5,"c":33.75,"v":587200},{"d":"2023-02-21","o":33,"h":33.28,"l":31.29,"c":31.77,"v":897500},{"d":"2023-02-22","o":31.83,"h":32.95,"l":31.77,"c":32.85,"v":772500},{"d":"2023-02-23","o":32.9,"h":33.07,"l":32.52,"c":32.75,"v":666000},{"d":"2023-02-24","o":32.1,"h":32.85,"l":32.1,"c":32.63,"v":866000},{"d":"2023-02-27","o":33.05,"h":33.17,"l":32.34,"c":32.6,"v":682300},{"d":"2023-02-28","o":32.45,"h":33.12,"l":32.28,"c":32.3,"v":924600},{"d":"2023-03-01","o":32.45,"h":32.84,"l":32.4,"c":32.66,"v":1126000},{"d":"2023-03-02","o":32.28,"h":32.84,"l":31.51,"c":32.43,"v":1084000},{"d":"2023-03-03","o":32.57,"h":33.15,"l":32.16,"c":32.35,"v":1172800},{"d":"2023-03-06","o":32.44,"h":32.67,"l":30.33,"c":30.79,"v":1288100},{"d":"2023-03-07","o":30.62,"h":31.07,"l":30.22,"c":30.5,"v":940600},{"d":"2023-03-08","o":30.5,"h":30.69,"l":29.2,"c":29.66,"v":1175100},{"d":"2023-03-09","o":29.68,"h":29.9,"l":27.6,"c":27.73,"v":1750400},{"d":"2023-03-10","o":27.59,"h":27.68,"l":25.54,"c":26.31,"v":2064700},{"d":"2023-03-13","o":26.04,"h":26.93,"l":25.7,"c":26.42,"v":2752700},{"d":"2023-03-14","o":26.99,"h":27.87,"l":26.25,"c":26.56,"v":1388300},{"d":"2023-03-15","o":26.75,"h":26.75,"l":24.75,"c":25.32,"v":2017800},{"d":"2023-03-16","o":25.12,"h":25.25,"l":24.19,"c":24.44,"v":2229000},{"d":"2023-03-17","o":24.34,"h":24.39,"l":23.09,"c":24.3,"v":2395100},{"d":"2023-03-20","o":24.39,"h":25.87,"l":24.33,"c":25.06,"v":1423900},{"d":"2023-03-21","o":25.1,"h":25.5,"l":24.56,"c":24.6,"v":969800},{"d":"2023-03-22","o":24.54,"h":24.89,"l":23.68,"c":23.72,"v":1068000},{"d":"2023-03-23","o":23.97,"h":24.4,"l":23.5,"c":23.68,"v":958800},{"d":"2023-03-24","o":23.95,"h":24.33,"l":23.09,"c":24.29,"v":846700},{"d":"2023-03-27","o":24.34,"h":24.81,"l":24.09,"c":24.43,"v":1046800},{"d":"2023-03-28","o":24.25,"h":24.59,"l":24.12,"c":24.26,"v":697900},{"d":"2023-03-29","o":24.52,"h":24.78,"l":24.14,"c":24.74,"v":754400},{"d":"2023-03-30","o":24.88,"h":24.94,"l":24.05,"c":24.43,"v":697200},{"d":"2023-03-31","o":24.59,"h":25.56,"l":24.43,"c":25.4,"v":1184500},{"d":"2023-04-03","o":25.38,"h":25.86,"l":25.12,"c":25.56,"v":856600},{"d":"2023-04-04","o":25.73,"h":25.75,"l":24.64,"c":25.16,"v":826500},{"d":"2023-04-05","o":25.09,"h":25.53,"l":24.77,"c":25.27,"v":721000},{"d":"2023-04-06","o":25.33,"h":26.48,"l":24.92,"c":26.17,"v":758200},{"d":"2023-04-10","o":26,"h":26,"l":25.23,"c":25.51,"v":671200},{"d":"2023-04-11","o":25.69,"h":26.37,"l":25.69,"c":26.23,"v":720000},{"d":"2023-04-12","o":27.81,"h":29.74,"l":27.43,"c":28.56,"v":2184300},{"d":"2023-04-13","o":28.78,"h":31.41,"l":28.78,"c":30.5,"v":1385900},{"d":"2023-04-14","o":30.47,"h":31.42,"l":29.97,"c":30.46,"v":966100},{"d":"2023-04-17","o":30.87,"h":31.85,"l":30.65,"c":31.34,"v":1051600},{"d":"2023-04-18","o":31.64,"h":31.64,"l":30.09,"c":30.4,"v":680100},{"d":"2023-04-19","o":30.38,"h":30.88,"l":30.16,"c":30.46,"v":532200},{"d":"2023-04-20","o":30,"h":30.35,"l":29.66,"c":29.92,"v":654900},{"d":"2023-04-21","o":30.17,"h":30.9,"l":30.05,"c":30.87,"v":708000},{"d":"2023-04-24","o":30.7,"h":31.19,"l":29.83,"c":30.02,"v":630600},{"d":"2023-04-25","o":35.02,"h":36.02,"l":33.44,"c":33.58,"v":3632800},{"d":"2023-04-26","o":34.47,"h":35.78,"l":33.11,"c":35.52,"v":1706100},{"d":"2023-04-27","o":36,"h":36.08,"l":34.9,"c":34.96,"v":1476500},{"d":"2023-04-28","o":34.79,"h":36.02,"l":33.66,"c":35.41,"v":1100400},{"d":"2023-05-01","o":35,"h":35.9,"l":34.49,"c":35.72,"v":830200},{"d":"2023-05-02","o":35.46,"h":36,"l":34.58,"c":35.38,"v":1173800},{"d":"2023-05-03","o":37.49,"h":40.7,"l":36.93,"c":40.2,"v":2543000},{"d":"2023-05-04","o":40.22,"h":40.46,"l":38.45,"c":40.05,"v":1502700},{"d":"2023-05-05","o":40.7,"h":42.48,"l":40.47,"c":41.38,"v":1526200},{"d":"2023-05-08","o":41.33,"h":41.36,"l":39.56,"c":40.45,"v":779700},{"d":"2023-05-09","o":39.97,"h":41,"l":39.23,"c":40.47,"v":657300},{"d":"2023-05-10","o":41.28,"h":41.28,"l":39.46,"c":40.49,"v":702100},{"d":"2023-05-11","o":40.45,"h":40.54,"l":39.5,"c":40.08,"v":664900},{"d":"2023-05-12","o":39.05,"h":39.44,"l":38.05,"c":39.32,"v":982000},{"d":"2023-05-15","o":39.37,"h":40.89,"l":39.02,"c":39.89,"v":905900},{"d":"2023-05-16","o":39.36,"h":39.38,"l":37.41,"c":37.64,"v":996600},{"d":"2023-05-17","o":37.82,"h":37.82,"l":36.69,"c":37.1,"v":952800},{"d":"2023-05-18","o":36.97,"h":36.97,"l":35.49,"c":36.28,"v":923200},{"d":"2023-05-19","o":36.95,"h":37.18,"l":36.18,"c":36.27,"v":636700},{"d":"2023-05-22","o":36.37,"h":37.1,"l":36.31,"c":36.52,"v":674000},{"d":"2023-05-23","o":36.65,"h":38.55,"l":36.27,"c":36.28,"v":902700},{"d":"2023-05-24","o":35.96,"h":36.06,"l":35.21,"c":35.57,"v":898200},{"d":"2023-05-25","o":35.51,"h":35.61,"l":33.15,"c":33.57,"v":1019800},{"d":"2023-05-26","o":33.56,"h":33.89,"l":32.97,"c":33.6,"v":794200},{"d":"2023-05-30","o":33.5,"h":34.38,"l":32.3,"c":32.78,"v":725200},{"d":"2023-05-31","o":32.98,"h":34.91,"l":32.91,"c":34.41,"v":1859300},{"d":"2023-06-01","o":34.55,"h":35.2,"l":33.25,"c":34.67,"v":1026400},{"d":"2023-06-02","o":35.49,"h":36.07,"l":34.56,"c":36.05,"v":942400},{"d":"2023-06-05","o":35.49,"h":36.17,"l":34.97,"c":35,"v":710300},{"d":"2023-06-06","o":35.14,"h":36.34,"l":34.95,"c":36.12,"v":670100},{"d":"2023-06-07","o":36.19,"h":36.75,"l":35.38,"c":36.46,"v":695500},{"d":"2023-06-08","o":36.38,"h":36.78,"l":35.56,"c":35.7,"v":601600},{"d":"2023-06-09","o":35.82,"h":36.02,"l":35.08,"c":35.32,"v":491700},{"d":"2023-06-12","o":35.71,"h":35.78,"l":34.89,"c":35.38,"v":662500},{"d":"2023-06-13","o":35.51,"h":35.93,"l":35.16,"c":35.25,"v":656200},{"d":"2023-06-14","o":35.21,"h":35.58,"l":34.76,"c":35.34,"v":959600},{"d":"2023-06-15","o":35.15,"h":35.82,"l":34.53,"c":35.74,"v":747000},{"d":"2023-06-16","o":36.6,"h":36.62,"l":35.22,"c":35.4,"v":2421400},{"d":"2023-06-20","o":35.09,"h":35.98,"l":34.76,"c":35.77,"v":1107800},{"d":"2023-06-21","o":35.48,"h":35.9,"l":34.83,"c":35.53,"v":775900},{"d":"2023-06-22","o":35.58,"h":35.96,"l":35,"c":35.55,"v":476500},{"d":"2023-06-23","o":35.21,"h":35.72,"l":34.95,"c":35.24,"v":992000},{"d":"2023-06-26","o":35.15,"h":35.42,"l":34.91,"c":35.18,"v":634500},{"d":"2023-06-27","o":35.5,"h":36.49,"l":34.82,"c":36.08,"v":1307100},{"d":"2023-06-28","o":36.26,"h":37.37,"l":35.49,"c":36.92,"v":1010400},{"d":"2023-06-29","o":36.86,"h":37.15,"l":35.81,"c":35.93,"v":774200},{"d":"2023-06-30","o":36.01,"h":36.04,"l":35,"c":35.66,"v":1194000},{"d":"2023-07-03","o":35.66,"h":35.94,"l":34.91,"c":35.2,"v":605100},{"d":"2023-07-05","o":35.1,"h":35.55,"l":34.8,"c":35.15,"v":1420500},{"d":"2023-07-06","o":34.8,"h":34.94,"l":33.82,"c":34.54,"v":889500},{"d":"2023-07-07","o":34.41,"h":34.84,"l":33.01,"c":33.32,"v":1278100},{"d":"2023-07-10","o":33.1,"h":34.12,"l":32.73,"c":33.98,"v":1148000},{"d":"2023-07-11","o":33.92,"h":34.42,"l":33.34,"c":34.29,"v":692100},{"d":"2023-07-12","o":34.87,"h":34.87,"l":33.81,"c":33.92,"v":726100},{"d":"2023-07-13","o":34.09,"h":34.77,"l":33.83,"c":34.49,"v":625800},{"d":"2023-07-14","o":34.6,"h":34.67,"l":34.13,"c":34.6,"v":993900},{"d":"2023-07-17","o":34.4,"h":35.7,"l":34.4,"c":34.7,"v":1189800},{"d":"2023-07-18","o":34.7,"h":35.17,"l":34.58,"c":34.99,"v":693800},{"d":"2023-07-19","o":35.25,"h":35.42,"l":34.27,"c":34.57,"v":514600},{"d":"2023-07-20","o":34.75,"h":35.4,"l":34.51,"c":34.82,"v":674200},{"d":"2023-07-21","o":35.31,"h":36.12,"l":34.84,"c":36.08,"v":964200},{"d":"2023-07-24","o":35.99,"h":36.43,"l":34.85,"c":35.06,"v":762300},{"d":"2023-07-25","o":34.87,"h":35.69,"l":34.87,"c":35.62,"v":676900},{"d":"2023-07-26","o":35.69,"h":36,"l":35.05,"c":35.1,"v":840700},{"d":"2023-07-27","o":35.34,"h":36.27,"l":35.21,"c":35.83,"v":1337300},{"d":"2023-07-28","o":36.07,"h":36.2,"l":35.02,"c":35.13,"v":599400},{"d":"2023-07-31","o":35.13,"h":35.69,"l":34.35,"c":34.52,"v":620200},{"d":"2023-08-01","o":34.37,"h":34.46,"l":33.52,"c":33.68,"v":1110100},{"d":"2023-08-02","o":33.26,"h":33.59,"l":32.63,"c":32.97,"v":876900},{"d":"2023-08-03","o":32.85,"h":32.92,"l":32.1,"c":32.32,"v":745500},{"d":"2023-08-04","o":32.31,"h":32.74,"l":31.57,"c":31.65,"v":663500},{"d":"2023-08-07","o":31.65,"h":31.79,"l":30.71,"c":30.81,"v":765100},{"d":"2023-08-08","o":29.63,"h":29.65,"l":26.93,"c":27.49,"v":2687500},{"d":"2023-08-09","o":27.5,"h":29.36,"l":27.28,"c":29.01,"v":1488300},{"d":"2023-08-10","o":29.01,"h":29.37,"l":28.65,"c":28.97,"v":769400},{"d":"2023-08-11","o":28.79,"h":29.19,"l":28.56,"c":28.85,"v":667700},{"d":"2023-08-14","o":28.56,"h":29.73,"l":28,"c":29.39,"v":911300},{"d":"2023-08-15","o":29.15,"h":29.7,"l":28.92,"c":29.35,"v":583800},{"d":"2023-08-16","o":29.26,"h":29.26,"l":28.81,"c":28.95,"v":610600},{"d":"2023-08-17","o":28.95,"h":29.18,"l":28.7,"c":29.02,"v":532800},{"d":"2023-08-18","o":28.76,"h":29.02,"l":28.24,"c":28.26,"v":655200},{"d":"2023-08-21","o":28.26,"h":29.16,"l":27.77,"c":28.68,"v":685400},{"d":"2023-08-22","o":28.68,"h":28.9,"l":28.18,"c":28.38,"v":635000},{"d":"2023-08-23","o":28.43,"h":29.04,"l":28.43,"c":28.62,"v":474800},{"d":"2023-08-24","o":28.63,"h":28.86,"l":27.99,"c":28.04,"v":569300},{"d":"2023-08-25","o":27.85,"h":28.3,"l":26.83,"c":27.91,"v":1089800},{"d":"2023-08-28","o":27.93,"h":28.13,"l":27.33,"c":27.66,"v":695400},{"d":"2023-08-29","o":27.69,"h":27.69,"l":26.94,"c":27.15,"v":1161900},{"d":"2023-08-30","o":27.15,"h":27.54,"l":26.76,"c":26.84,"v":942800},{"d":"2023-08-31","o":26.78,"h":28.01,"l":26.78,"c":27.64,"v":1299500},{"d":"2023-09-01","o":27.78,"h":28.4,"l":27.75,"c":27.96,"v":794100},{"d":"2023-09-05","o":27.74,"h":28.51,"l":27.62,"c":28.03,"v":765300},{"d":"2023-09-06","o":28.18,"h":29.29,"l":27.73,"c":29.22,"v":851300},{"d":"2023-09-07","o":29,"h":30.48,"l":28.82,"c":30.22,"v":1086900},{"d":"2023-09-08","o":30.25,"h":30.7,"l":29.78,"c":29.9,"v":723100},{"d":"2023-09-11","o":30.25,"h":30.58,"l":29.13,"c":29.24,"v":1067100},{"d":"2023-09-12","o":29.13,"h":29.4,"l":28.56,"c":29.1,"v":811500},{"d":"2023-09-13","o":29.11,"h":29.7,"l":29.06,"c":29.34,"v":732700},{"d":"2023-09-14","o":29.55,"h":31.14,"l":29.31,"c":30.54,"v":1437800},{"d":"2023-09-15","o":30.59,"h":30.73,"l":28.88,"c":28.92,"v":2384800},{"d":"2023-09-18","o":28.94,"h":29.05,"l":27.51,"c":28.13,"v":986400},{"d":"2023-09-19","o":28.02,"h":28.02,"l":27.16,"c":27.23,"v":694800},{"d":"2023-09-20","o":27.25,"h":27.49,"l":26.89,"c":27.01,"v":897400},{"d":"2023-09-21","o":26.78,"h":27.63,"l":26.51,"c":27.23,"v":790200},{"d":"2023-09-22","o":27.28,"h":27.64,"l":27.04,"c":27.24,"v":595600},{"d":"2023-09-25","o":26.98,"h":27.12,"l":26.37,"c":26.67,"v":648400},{"d":"2023-09-26","o":26.75,"h":27.32,"l":26.18,"c":26.2,"v":1062100},{"d":"2023-09-27","o":26.37,"h":26.66,"l":26.08,"c":26.39,"v":668900},{"d":"2023-09-28","o":26.33,"h":27.31,"l":26.04,"c":26.93,"v":760100},{"d":"2023-09-29","o":27.13,"h":27.42,"l":26.34,"c":26.87,"v":806800},{"d":"2023-10-02","o":26.52,"h":26.78,"l":25.94,"c":26.25,"v":1344200},{"d":"2023-10-03","o":26.07,"h":26.12,"l":24.65,"c":25.16,"v":1091300},{"d":"2023-10-04","o":25.26,"h":25.58,"l":23.63,"c":23.77,"v":1281500},{"d":"2023-10-05","o":23.48,"h":25.57,"l":23.44,"c":25.55,"v":1647700},{"d":"2023-10-06","o":25.25,"h":25.8,"l":25.01,"c":25.19,"v":639800},{"d":"2023-10-09","o":24.97,"h":25.1,"l":24.19,"c":24.97,"v":636800},{"d":"2023-10-10","o":24.87,"h":25.66,"l":24.52,"c":25.63,"v":1027300},{"d":"2023-10-11","o":25.44,"h":26.49,"l":25.34,"c":26.46,"v":1718300},{"d":"2023-10-12","o":26.54,"h":26.6,"l":25.85,"c":25.88,"v":1478700},{"d":"2023-10-13","o":26,"h":26.73,"l":25.89,"c":26.6,"v":1003600},{"d":"2023-10-16","o":26.76,"h":26.84,"l":25.99,"c":26.51,"v":880200},{"d":"2023-10-17","o":25.93,"h":27.68,"l":25.88,"c":27.02,"v":1239100},{"d":"2023-10-18","o":26.82,"h":27.14,"l":25.78,"c":25.99,"v":1040300},{"d":"2023-10-19","o":26.03,"h":26.17,"l":25.23,"c":25.35,"v":1033400},{"d":"2023-10-20","o":25.48,"h":26.42,"l":25.36,"c":25.44,"v":967800},{"d":"2023-10-23","o":25.2,"h":25.38,"l":24.66,"c":24.69,"v":802100},{"d":"2023-10-24","o":24.92,"h":25.42,"l":24.79,"c":25.03,"v":580900},{"d":"2023-10-25","o":24.71,"h":24.75,"l":23.95,"c":23.98,"v":816900},{"d":"2023-10-26","o":24.09,"h":24.43,"l":23.67,"c":24.4,"v":866100},{"d":"2023-10-27","o":24.45,"h":24.45,"l":23.58,"c":23.6,"v":787500},{"d":"2023-10-30","o":23.78,"h":24.33,"l":22.95,"c":23.22,"v":1160300},{"d":"2023-10-31","o":23.03,"h":24.76,"l":22.87,"c":24.59,"v":1375800},{"d":"2023-11-01","o":25.38,"h":26.41,"l":24.58,"c":25.79,"v":1302700},{"d":"2023-11-02","o":26.51,"h":26.67,"l":25.58,"c":26.16,"v":821000},{"d":"2023-11-03","o":26.62,"h":28.27,"l":26.62,"c":28.15,"v":1257000},{"d":"2023-11-06","o":28.29,"h":28.3,"l":26.88,"c":26.93,"v":1219300},{"d":"2023-11-07","o":26.9,"h":27.58,"l":26.56,"c":27.51,"v":775400},{"d":"2023-11-08","o":27.27,"h":28.06,"l":27.02,"c":27.09,"v":842200},{"d":"2023-11-09","o":27.37,"h":27.37,"l":26.58,"c":26.74,"v":924300},{"d":"2023-11-10","o":27.03,"h":27.23,"l":26.24,"c":26.96,"v":916800},{"d":"2023-11-13","o":26.57,"h":26.68,"l":25.11,"c":25.97,"v":1201400},{"d":"2023-11-14","o":27.35,"h":27.49,"l":26.1,"c":27.4,"v":1664700},{"d":"2023-11-15","o":27.46,"h":29.07,"l":26.97,"c":27.01,"v":1157400},{"d":"2023-11-16","o":26.57,"h":27.21,"l":25.64,"c":26.06,"v":1022200},{"d":"2023-11-17","o":26.29,"h":28.29,"l":26.19,"c":28.06,"v":1302600},{"d":"2023-11-20","o":28.06,"h":29.16,"l":27.85,"c":28.9,"v":875200},{"d":"2023-11-21","o":28.53,"h":28.75,"l":28,"c":28.37,"v":713400},{"d":"2023-11-22","o":28.88,"h":29.33,"l":28.39,"c":28.96,"v":635100},{"d":"2023-11-24","o":28.98,"h":29.7,"l":28.77,"c":29.12,"v":306100},{"d":"2023-11-27","o":28.88,"h":29.14,"l":28.32,"c":28.71,"v":863700},{"d":"2023-11-28","o":28.39,"h":29.1,"l":27.92,"c":28.92,"v":705000},{"d":"2023-11-29","o":29.48,"h":29.48,"l":28.8,"c":28.98,"v":874800},{"d":"2023-11-30","o":28.11,"h":28.32,"l":21.16,"c":21.2,"v":5980400},{"d":"2023-12-01","o":21.55,"h":23.24,"l":20.67,"c":23.17,"v":4222200},{"d":"2023-12-04","o":23.33,"h":24.93,"l":23.2,"c":24.93,"v":2796200},{"d":"2023-12-05","o":24.56,"h":24.73,"l":23.4,"c":23.43,"v":1634400},{"d":"2023-12-06","o":23.7,"h":23.93,"l":23.36,"c":23.79,"v":1475700},{"d":"2023-12-07","o":23.79,"h":24.93,"l":23.51,"c":24.53,"v":1363900},{"d":"2023-12-08","o":24.44,"h":25.1,"l":23.92,"c":23.95,"v":913000},{"d":"2023-12-11","o":24.37,"h":24.5,"l":23.7,"c":23.87,"v":1109700},{"d":"2023-12-12","o":23.79,"h":24.79,"l":23.06,"c":24.69,"v":941800},{"d":"2023-12-13","o":24.63,"h":26.93,"l":24.54,"c":26.9,"v":1672900},{"d":"2023-12-14","o":27.53,"h":29.28,"l":27.53,"c":28.55,"v":1685100},{"d":"2023-12-15","o":28.64,"h":29.48,"l":27.73,"c":28.55,"v":3659200},{"d":"2023-12-18","o":28.59,"h":28.93,"l":27.34,"c":27.94,"v":870400},{"d":"2023-12-19","o":28.38,"h":30.09,"l":28.36,"c":30,"v":1636800},{"d":"2023-12-20","o":29.9,"h":30,"l":27.77,"c":27.83,"v":1085800},{"d":"2023-12-21","o":28.33,"h":28.9,"l":28.12,"c":28.76,"v":977400},{"d":"2023-12-22","o":29,"h":30.44,"l":28.96,"c":30.35,"v":945500},{"d":"2023-12-26","o":30.68,"h":31.17,"l":30.1,"c":30.89,"v":675400},{"d":"2023-12-27","o":31.05,"h":31.55,"l":30.53,"c":31.03,"v":667600},{"d":"2023-12-28","o":30.88,"h":31.57,"l":30.52,"c":31,"v":911100},{"d":"2023-12-29","o":31.22,"h":31.68,"l":30.55,"c":30.6,"v":815700},{"d":"2024-01-02","o":30.5,"h":32.15,"l":29.65,"c":31.01,"v":791900},{"d":"2024-01-03","o":32.65,"h":34.31,"l":31.15,"c":31.97,"v":6019500},{"d":"2024-01-04","o":32.63,"h":34.8,"l":32.59,"c":34.53,"v":5694000},{"d":"2024-01-05","o":33.89,"h":35.99,"l":33.32,"c":35.6,"v":2973900},{"d":"2024-01-08","o":35.1,"h":39.53,"l":34.37,"c":39.48,"v":5170100},{"d":"2024-01-09","o":38.91,"h":39.65,"l":37.26,"c":38.07,"v":2075600},{"d":"2024-01-10","o":38.24,"h":39.83,"l":37.71,"c":39.45,"v":1841600},{"d":"2024-01-11","o":39.22,"h":39.54,"l":37.36,"c":37.5,"v":2181900},{"d":"2024-01-12","o":37.62,"h":37.62,"l":35.56,"c":36.43,"v":1495100},{"d":"2024-01-16","o":36.03,"h":36.03,"l":34.32,"c":35.09,"v":1381400},{"d":"2024-01-17","o":34.4,"h":34.77,"l":33.48,"c":34.06,"v":1073700},{"d":"2024-01-18","o":34.39,"h":34.39,"l":32.71,"c":33.16,"v":1501000},{"d":"2024-01-19","o":33.32,"h":34.15,"l":32.9,"c":33.75,"v":996100},{"d":"2024-01-22","o":33.83,"h":33.93,"l":32.58,"c":33.19,"v":1409200},{"d":"2024-01-23","o":33.89,"h":34.5,"l":33.42,"c":34.29,"v":1233900},{"d":"2024-01-24","o":34.58,"h":34.95,"l":32.78,"c":32.81,"v":812900},{"d":"2024-01-25","o":33,"h":33.87,"l":32.86,"c":33.42,"v":678600},{"d":"2024-01-26","o":33.67,"h":33.77,"l":32.56,"c":32.75,"v":538800},{"d":"2024-01-29","o":32.62,"h":34.46,"l":31.99,"c":34.4,"v":751200},{"d":"2024-01-30","o":34.19,"h":34.39,"l":32.94,"c":33.01,"v":594500},{"d":"2024-01-31","o":32.91,"h":33.36,"l":31.79,"c":32.1,"v":872400},{"d":"2024-02-01","o":32.25,"h":32.37,"l":31.25,"c":32.19,"v":931200},{"d":"2024-02-02","o":31.52,"h":32.16,"l":30.65,"c":31.96,"v":869200},{"d":"2024-02-05","o":31.23,"h":32.47,"l":30.54,"c":32.02,"v":971800},{"d":"2024-02-06","o":31.93,"h":33.3,"l":31.5,"c":33.2,"v":1092600},{"d":"2024-02-07","o":31.75,"h":31.92,"l":29.5,"c":31.65,"v":3220100},{"d":"2024-02-08","o":31.93,"h":32.57,"l":30.76,"c":30.85,"v":1764100},{"d":"2024-02-09","o":30.93,"h":32.67,"l":30.62,"c":32.56,"v":1459800},{"d":"2024-02-12","o":32.56,"h":33.02,"l":31.47,"c":32.26,"v":1247100},{"d":"2024-02-13","o":31.23,"h":31.23,"l":29.41,"c":29.92,"v":1805200},{"d":"2024-02-14","o":30.28,"h":30.5,"l":29.3,"c":29.63,"v":1035200},{"d":"2024-02-15","o":29.77,"h":30.39,"l":29.46,"c":29.57,"v":1237200},{"d":"2024-02-16","o":29.13,"h":30.12,"l":28.53,"c":29.48,"v":1071300},{"d":"2024-02-20","o":29.05,"h":29.56,"l":28.71,"c":29.22,"v":1012200},{"d":"2024-02-21","o":29.22,"h":29.62,"l":28.93,"c":29.18,"v":860300},{"d":"2024-02-22","o":29.27,"h":30.84,"l":28.5,"c":30.2,"v":1211500},{"d":"2024-02-23","o":30.25,"h":31.9,"l":30.04,"c":31.59,"v":2520500},{"d":"2024-02-26","o":31.84,"h":32.48,"l":30.29,"c":30.49,"v":1521200},{"d":"2024-02-27","o":30.6,"h":31.21,"l":29.45,"c":31.17,"v":2039100},{"d":"2024-02-28","o":30.98,"h":34.79,"l":30.87,"c":34,"v":5053500},{"d":"2024-02-29","o":34.5,"h":35.36,"l":31.83,"c":32.1,"v":2715400},{"d":"2024-03-01","o":32.36,"h":36.24,"l":32.3,"c":36.08,"v":2242400},{"d":"2024-03-04","o":36.6,"h":36.72,"l":34.73,"c":35.11,"v":1237100},{"d":"2024-03-05","o":34.73,"h":35.72,"l":33.74,"c":34.08,"v":867300},{"d":"2024-03-06","o":34.8,"h":35.66,"l":34.12,"c":35.4,"v":1627800},{"d":"2024-03-07","o":35.63,"h":35.8,"l":33.13,"c":33.2,"v":1105200},{"d":"2024-03-08","o":33.58,"h":35.47,"l":33.38,"c":33.45,"v":1019500},{"d":"2024-03-11","o":33.01,"h":33.02,"l":29.26,"c":29.4,"v":2298200},{"d":"2024-03-12","o":29.23,"h":29.43,"l":28.26,"c":28.55,"v":1423100},{"d":"2024-03-13","o":28.51,"h":29.15,"l":28.19,"c":28.59,"v":1484700},{"d":"2024-03-14","o":28.16,"h":28.3,"l":27.01,"c":27.42,"v":1621700},{"d":"2024-03-15","o":27.16,"h":29.01,"l":27,"c":28.28,"v":3735900},{"d":"2024-03-18","o":28.28,"h":28.36,"l":27.21,"c":28.14,"v":1273900},{"d":"2024-03-19","o":28.06,"h":28.38,"l":27.54,"c":27.77,"v":1002100},{"d":"2024-03-20","o":27.5,"h":28.38,"l":27.07,"c":28.16,"v":926600},{"d":"2024-03-21","o":28.97,"h":29.93,"l":28.12,"c":28.23,"v":1103900},{"d":"2024-03-22","o":28.16,"h":28.36,"l":27.18,"c":27.21,"v":712100},{"d":"2024-03-25","o":27.31,"h":27.95,"l":27.31,"c":27.89,"v":517400},{"d":"2024-03-26","o":28.21,"h":28.45,"l":27.5,"c":27.84,"v":710000},{"d":"2024-03-27","o":28.21,"h":28.87,"l":27.85,"c":28.7,"v":537600},{"d":"2024-03-28","o":28.75,"h":29.08,"l":28.04,"c":28.6,"v":589000},{"d":"2024-04-01","o":28.25,"h":28.5,"l":27.61,"c":28.24,"v":613300},{"d":"2024-04-02","o":27.34,"h":27.42,"l":25.9,"c":26.19,"v":1282300},{"d":"2024-04-03","o":26,"h":26.54,"l":25.71,"c":26.48,"v":725500},{"d":"2024-04-04","o":26.36,"h":27,"l":25.85,"c":26.11,"v":781800},{"d":"2024-04-05","o":25.77,"h":26.43,"l":25.28,"c":25.78,"v":713000},{"d":"2024-04-08","o":25.96,"h":26.33,"l":25.36,"c":25.7,"v":858400},{"d":"2024-04-09","o":25.85,"h":26.48,"l":25.63,"c":26.25,"v":672100},{"d":"2024-04-10","o":25.26,"h":25.48,"l":24.81,"c":25.39,"v":904000},{"d":"2024-04-11","o":25.74,"h":25.8,"l":25.27,"c":25.68,"v":708500},{"d":"2024-04-12","o":25.34,"h":25.5,"l":24.47,"c":24.7,"v":856100},{"d":"2024-04-15","o":24.86,"h":24.86,"l":23.75,"c":24.01,"v":878600},{"d":"2024-04-16","o":23.73,"h":24.34,"l":23.6,"c":23.67,"v":796300},{"d":"2024-04-17","o":23.88,"h":24.05,"l":22.47,"c":22.53,"v":1149600},{"d":"2024-04-18","o":22.42,"h":22.81,"l":21.93,"c":22.61,"v":1300200},{"d":"2024-04-19","o":22.52,"h":22.76,"l":21.75,"c":22.33,"v":965800},{"d":"2024-04-22","o":22.6,"h":24.3,"l":22.24,"c":23.92,"v":1080400},{"d":"2024-04-23","o":23.95,"h":24.68,"l":23.67,"c":23.78,"v":828400},{"d":"2024-04-24","o":23.74,"h":23.76,"l":22.89,"c":23.29,"v":813600},{"d":"2024-04-25","o":22.6,"h":22.9,"l":21.39,"c":21.87,"v":976800},{"d":"2024-04-26","o":22.12,"h":22.36,"l":21.72,"c":22.12,"v":617000},{"d":"2024-04-29","o":22.38,"h":23.47,"l":22.15,"c":23.13,"v":1168600},{"d":"2024-04-30","o":22.76,"h":23.17,"l":22.59,"c":22.62,"v":783000},{"d":"2024-05-01","o":22.72,"h":23.84,"l":22.66,"c":23.17,"v":1113600},{"d":"2024-05-02","o":23.46,"h":24.3,"l":22.73,"c":24.13,"v":887600},{"d":"2024-05-03","o":25.03,"h":25.24,"l":24.12,"c":24.44,"v":630800},{"d":"2024-05-06","o":24.56,"h":25.24,"l":24.24,"c":25.16,"v":619900},{"d":"2024-05-07","o":25.15,"h":25.38,"l":24.86,"c":25,"v":732000},{"d":"2024-05-08","o":24.73,"h":25.27,"l":24.3,"c":25.22,"v":906000},{"d":"2024-05-09","o":25.34,"h":25.34,"l":24.59,"c":24.72,"v":707500},{"d":"2024-05-10","o":25.48,"h":25.48,"l":21.79,"c":22.08,"v":2540200},{"d":"2024-05-13","o":22.34,"h":22.76,"l":21.65,"c":22.06,"v":1949600},{"d":"2024-05-14","o":22.39,"h":24.22,"l":22.39,"c":22.91,"v":2046000},{"d":"2024-05-15","o":23.58,"h":25.22,"l":23.33,"c":25.04,"v":1293900},{"d":"2024-05-16","o":25.02,"h":25.26,"l":24.17,"c":25,"v":1150700},{"d":"2024-05-17","o":24.95,"h":25.64,"l":24.57,"c":24.77,"v":710600},{"d":"2024-05-20","o":24.78,"h":25.05,"l":24.41,"c":24.82,"v":444400},{"d":"2024-05-21","o":24.65,"h":25.27,"l":24.65,"c":25.02,"v":522700},{"d":"2024-05-22","o":25,"h":26.09,"l":24.89,"c":25.14,"v":634300},{"d":"2024-05-23","o":25.19,"h":25.19,"l":24.37,"c":24.67,"v":818800},{"d":"2024-05-24","o":24.76,"h":25.3,"l":24.46,"c":24.88,"v":562000},{"d":"2024-05-28","o":25.36,"h":25.36,"l":23.41,"c":23.92,"v":945400},{"d":"2024-05-29","o":23.48,"h":23.61,"l":22.76,"c":22.87,"v":1038900},{"d":"2024-05-30","o":23.36,"h":23.67,"l":22.35,"c":22.78,"v":1297900},{"d":"2024-05-31","o":22.82,"h":23.29,"l":22.58,"c":22.95,"v":1047100},{"d":"2024-06-03","o":23.72,"h":25.5,"l":23.24,"c":24.62,"v":1544000},{"d":"2024-06-04","o":24.6,"h":25.39,"l":24.41,"c":25.29,"v":1228300},{"d":"2024-06-05","o":25.02,"h":25.4,"l":24.22,"c":25.24,"v":1348700},{"d":"2024-06-06","o":24.73,"h":25.19,"l":24.01,"c":24.69,"v":1066400},{"d":"2024-06-07","o":24.27,"h":24.34,"l":23.45,"c":23.91,"v":1052100},{"d":"2024-06-10","o":23.43,"h":24.61,"l":23.02,"c":24.51,"v":1083600},{"d":"2024-06-11","o":24.24,"h":24.75,"l":24.18,"c":24.64,"v":599500},{"d":"2024-06-12","o":25.64,"h":26.32,"l":25.33,"c":25.77,"v":1398100},{"d":"2024-06-13","o":25.76,"h":26.85,"l":25.46,"c":26.5,"v":1262100},{"d":"2024-06-14","o":26.02,"h":26.2,"l":25.2,"c":25.84,"v":1148200},{"d":"2024-06-17","o":25.71,"h":25.76,"l":24.51,"c":25.1,"v":886800},{"d":"2024-06-18","o":25.1,"h":25.2,"l":23.51,"c":23.58,"v":838900},{"d":"2024-06-20","o":23.27,"h":24.08,"l":23.01,"c":23.79,"v":881600},{"d":"2024-06-21","o":23.47,"h":25.7,"l":23.47,"c":25.5,"v":3419200},{"d":"2024-06-24","o":26,"h":27.75,"l":25.75,"c":27.24,"v":1283300},{"d":"2024-06-25","o":27.1,"h":27.8,"l":26.65,"c":26.87,"v":875600},{"d":"2024-06-26","o":26.78,"h":26.78,"l":25.89,"c":26.26,"v":1020500},{"d":"2024-06-27","o":26.36,"h":26.41,"l":25.58,"c":25.69,"v":811400},{"d":"2024-06-28","o":25.76,"h":26.04,"l":24.88,"c":25.99,"v":2315800},{"d":"2024-07-01","o":25.67,"h":26.96,"l":25.58,"c":26.05,"v":979100},{"d":"2024-07-02","o":25.91,"h":25.91,"l":24.9,"c":25.22,"v":806400},{"d":"2024-07-03","o":25.6,"h":26,"l":24.85,"c":25.07,"v":361000},{"d":"2024-07-05","o":24.79,"h":25.69,"l":24.57,"c":25.57,"v":622100},{"d":"2024-07-08","o":25.99,"h":26.26,"l":25.31,"c":25.57,"v":745200},{"d":"2024-07-09","o":25.55,"h":26.19,"l":25.29,"c":25.35,"v":849000},{"d":"2024-07-10","o":25.4,"h":26.83,"l":25.09,"c":26.82,"v":936200},{"d":"2024-07-11","o":27.64,"h":28.79,"l":27.19,"c":28.25,"v":1547100},{"d":"2024-07-12","o":28.75,"h":28.76,"l":27.9,"c":28.11,"v":809700},{"d":"2024-07-15","o":28.31,"h":29.08,"l":27.84,"c":28.86,"v":768700},{"d":"2024-07-16","o":28.98,"h":30.41,"l":28.77,"c":29.54,"v":1394100},{"d":"2024-07-17","o":28.7,"h":28.97,"l":27.73,"c":28.02,"v":1317200},{"d":"2024-07-18","o":28.02,"h":28.99,"l":27.22,"c":27.64,"v":967800},{"d":"2024-07-19","o":27.75,"h":28.31,"l":27.29,"c":28.3,"v":735200},{"d":"2024-07-22","o":28.47,"h":28.9,"l":27.83,"c":28.75,"v":742500},{"d":"2024-07-23","o":28.6,"h":29.24,"l":28.46,"c":28.78,"v":656500},{"d":"2024-07-24","o":29.06,"h":29.06,"l":28.23,"c":28.91,"v":641800},{"d":"2024-07-25","o":28.97,"h":29.86,"l":28.62,"c":28.94,"v":1161700},{"d":"2024-07-26","o":29.3,"h":29.59,"l":28.12,"c":28.19,"v":847100},{"d":"2024-07-29","o":28.19,"h":28.84,"l":27.98,"c":28.66,"v":1005500},{"d":"2024-07-30","o":28.66,"h":29.23,"l":28.1,"c":28.59,"v":657700},{"d":"2024-07-31","o":28.78,"h":29.47,"l":28.04,"c":28.56,"v":689900},{"d":"2024-08-01","o":28.46,"h":28.72,"l":27.04,"c":27.46,"v":1155500},{"d":"2024-08-02","o":26.03,"h":26.56,"l":25.8,"c":26.22,"v":800400},{"d":"2024-08-05","o":24.52,"h":25.33,"l":24.28,"c":25.08,"v":826500},{"d":"2024-08-06","o":25.04,"h":26.49,"l":24.61,"c":25.86,"v":768100},{"d":"2024-08-07","o":26.35,"h":26.65,"l":24.95,"c":25,"v":742800},{"d":"2024-08-08","o":25.13,"h":25.95,"l":25.06,"c":25.85,"v":2250300},{"d":"2024-08-09","o":25,"h":25.11,"l":23.08,"c":23.41,"v":2926600},{"d":"2024-08-12","o":23.43,"h":23.71,"l":22.85,"c":22.94,"v":944100},{"d":"2024-08-13","o":23.03,"h":23.23,"l":22.6,"c":22.85,"v":855100},{"d":"2024-08-14","o":22.98,"h":23.09,"l":22.11,"c":22.7,"v":1146800},{"d":"2024-08-15","o":23.33,"h":23.69,"l":22.63,"c":22.66,"v":884700},{"d":"2024-08-16","o":22.78,"h":23.03,"l":22.39,"c":22.7,"v":687900},{"d":"2024-08-19","o":22.68,"h":23.4,"l":22.67,"c":23.35,"v":988500},{"d":"2024-08-20","o":23.21,"h":23.77,"l":22.97,"c":23.6,"v":537400},{"d":"2024-08-21","o":23.67,"h":25.37,"l":23.67,"c":25.24,"v":983200},{"d":"2024-08-22","o":25.24,"h":25.38,"l":24.16,"c":24.37,"v":688500},{"d":"2024-08-23","o":24.68,"h":25.09,"l":24.33,"c":24.78,"v":822600},{"d":"2024-08-26","o":24.86,"h":25.14,"l":24.54,"c":24.7,"v":619100},{"d":"2024-08-27","o":24.43,"h":24.65,"l":23.45,"c":23.94,"v":788300},{"d":"2024-08-28","o":23.95,"h":24.19,"l":23.47,"c":23.93,"v":878400},{"d":"2024-08-29","o":24.24,"h":24.67,"l":23.96,"c":24.08,"v":545500},{"d":"2024-08-30","o":24.12,"h":24.28,"l":23.24,"c":23.83,"v":1230200},{"d":"2024-09-03","o":24.02,"h":24.77,"l":22.82,"c":22.91,"v":1024600},{"d":"2024-09-04","o":22.7,"h":24.09,"l":22.65,"c":23.98,"v":828200},{"d":"2024-09-05","o":24.2,"h":24.2,"l":23.07,"c":23.25,"v":862900},{"d":"2024-09-06","o":23.25,"h":23.44,"l":21.98,"c":22.22,"v":1009600},{"d":"2024-09-09","o":22.18,"h":22.53,"l":21.45,"c":21.76,"v":903900},{"d":"2024-09-10","o":22,"h":22.23,"l":21.38,"c":21.47,"v":1053100},{"d":"2024-09-11","o":21.32,"h":21.32,"l":20.63,"c":20.94,"v":1422300},{"d":"2024-09-12","o":20.9,"h":21.1,"l":20.14,"c":20.24,"v":1066500},{"d":"2024-09-13","o":20.39,"h":21.9,"l":20.39,"c":21.49,"v":1516300},{"d":"2024-09-16","o":21.5,"h":21.73,"l":20.41,"c":20.45,"v":947100},{"d":"2024-09-17","o":20.6,"h":20.71,"l":19.44,"c":20.01,"v":2169800},{"d":"2024-09-18","o":20,"h":21.36,"l":19.79,"c":20.78,"v":1551800},{"d":"2024-09-19","o":21.47,"h":22.13,"l":20.99,"c":21.14,"v":951600},{"d":"2024-09-20","o":21.2,"h":21.24,"l":20.75,"c":20.8,"v":2046400},{"d":"2024-09-23","o":20.85,"h":20.85,"l":19.99,"c":20,"v":987100},{"d":"2024-09-24","o":20.01,"h":20.55,"l":19.84,"c":20.14,"v":803700},{"d":"2024-09-25","o":20.23,"h":20.34,"l":19.38,"c":19.42,"v":931600},{"d":"2024-09-26","o":19.69,"h":20.11,"l":19.07,"c":19.62,"v":1041900},{"d":"2024-09-27","o":19.96,"h":20.03,"l":19.54,"c":19.67,"v":834300},{"d":"2024-09-30","o":19.33,"h":19.76,"l":19.1,"c":19.37,"v":1777400},{"d":"2024-10-01","o":19.2,"h":19.35,"l":18.15,"c":19.18,"v":1469000},{"d":"2024-10-02","o":19.01,"h":19.43,"l":18.6,"c":19.22,"v":781700},{"d":"2024-10-03","o":18.95,"h":19.25,"l":18.73,"c":18.85,"v":790700},{"d":"2024-10-04","o":19.01,"h":19.27,"l":18.68,"c":18.82,"v":669400},{"d":"2024-10-07","o":18.74,"h":18.89,"l":17.83,"c":18.13,"v":1115700},{"d":"2024-10-08","o":18.13,"h":18.33,"l":17.85,"c":18.02,"v":1206000},{"d":"2024-10-09","o":18.01,"h":18.12,"l":17.53,"c":17.84,"v":1042800},{"d":"2024-10-10","o":17.55,"h":17.84,"l":17.05,"c":17.7,"v":1305200},{"d":"2024-10-11","o":17.64,"h":18.47,"l":17.52,"c":18.44,"v":967400},{"d":"2024-10-14","o":18.5,"h":19.4,"l":18.4,"c":19.36,"v":870700},{"d":"2024-10-15","o":19.52,"h":19.94,"l":19.44,"c":19.88,"v":1027700},{"d":"2024-10-16","o":19.98,"h":21.12,"l":19.91,"c":21.1,"v":1677100},{"d":"2024-10-17","o":21.1,"h":21.44,"l":20.65,"c":20.84,"v":1658100},{"d":"2024-10-18","o":20.95,"h":21.25,"l":20.62,"c":21.18,"v":1038300},{"d":"2024-10-21","o":21.09,"h":21.17,"l":19.81,"c":20.49,"v":1207100},{"d":"2024-10-22","o":20.46,"h":20.5,"l":20.02,"c":20.38,"v":560600},{"d":"2024-10-23","o":20.26,"h":20.43,"l":19.68,"c":19.92,"v":615100},{"d":"2024-10-24","o":20.02,"h":20.36,"l":19.71,"c":19.93,"v":651200},{"d":"2024-10-25","o":20,"h":20.63,"l":19.82,"c":20.1,"v":650000},{"d":"2024-10-28","o":20.47,"h":20.87,"l":20.09,"c":20.18,"v":850500},{"d":"2024-10-29","o":19.92,"h":20.42,"l":19.68,"c":19.98,"v":581100},{"d":"2024-10-30","o":19.8,"h":20.1,"l":19.5,"c":19.71,"v":811800},{"d":"2024-10-31","o":19.55,"h":19.67,"l":19.2,"c":19.23,"v":627200},{"d":"2024-11-01","o":19.55,"h":19.85,"l":19.3,"c":19.49,"v":1053900},{"d":"2024-11-04","o":19.54,"h":20.45,"l":19.22,"c":20.06,"v":880900},{"d":"2024-11-05","o":20.02,"h":20.59,"l":19.63,"c":20.57,"v":794300},{"d":"2024-11-06","o":21.3,"h":21.79,"l":21.07,"c":21.34,"v":1888900},{"d":"2024-11-07","o":21.39,"h":21.9,"l":21.32,"c":21.39,"v":1298400},{"d":"2024-11-08","o":21.34,"h":21.92,"l":21,"c":21.89,"v":1332500},{"d":"2024-11-11","o":22.13,"h":22.51,"l":21.89,"c":21.97,"v":1262900},{"d":"2024-11-12","o":21.76,"h":21.85,"l":21.2,"c":21.51,"v":845200},{"d":"2024-11-13","o":21.7,"h":22.03,"l":21.38,"c":21.63,"v":961800},{"d":"2024-11-14","o":21.64,"h":22,"l":21.17,"c":21.41,"v":1163100},{"d":"2024-11-15","o":21.12,"h":21.25,"l":18.54,"c":18.57,"v":1908800},{"d":"2024-11-18","o":18.81,"h":19.1,"l":18.18,"c":19.02,"v":1295200},{"d":"2024-11-19","o":18.98,"h":18.99,"l":18.45,"c":18.6,"v":997900},{"d":"2024-11-20","o":18.56,"h":18.75,"l":18.03,"c":18.71,"v":792100},{"d":"2024-11-21","o":18.75,"h":18.83,"l":18.21,"c":18.28,"v":759800},{"d":"2024-11-22","o":18.3,"h":18.87,"l":18.13,"c":18.54,"v":1036900},{"d":"2024-11-25","o":18.99,"h":19.84,"l":18.73,"c":18.79,"v":1505800},{"d":"2024-11-26","o":22.95,"h":24.23,"l":20.85,"c":21.05,"v":8052200},{"d":"2024-11-27","o":22.37,"h":26.62,"l":22.25,"c":26.15,"v":6692900},{"d":"2024-11-29","o":26.15,"h":27.34,"l":25.67,"c":26.03,"v":1899400},{"d":"2024-12-02","o":25.91,"h":27.09,"l":25.69,"c":26.34,"v":2490500},{"d":"2024-12-03","o":26.27,"h":26.99,"l":26,"c":26.07,"v":1656100},{"d":"2024-12-04","o":26.15,"h":26.38,"l":22.87,"c":23.11,"v":2654500},{"d":"2024-12-05","o":22.95,"h":23.2,"l":22.06,"c":22.3,"v":2045000},{"d":"2024-12-06","o":22.43,"h":24.03,"l":22.26,"c":23.61,"v":1366200},{"d":"2024-12-09","o":23.67,"h":23.94,"l":23.19,"c":23.27,"v":1148300},{"d":"2024-12-10","o":23.31,"h":23.94,"l":22.93,"c":23.92,"v":1293700},{"d":"2024-12-11","o":23.92,"h":24.25,"l":22.61,"c":22.73,"v":1567800},{"d":"2024-12-12","o":22.65,"h":22.98,"l":21.85,"c":22.14,"v":1405800},{"d":"2024-12-13","o":21.96,"h":22.18,"l":21.51,"c":21.85,"v":1094300},{"d":"2024-12-16","o":21.68,"h":22.47,"l":21.48,"c":22.37,"v":1111200},{"d":"2024-12-17","o":22.04,"h":22.45,"l":21.7,"c":22.27,"v":868400},{"d":"2024-12-18","o":22.27,"h":22.28,"l":20.12,"c":20.36,"v":1399300},{"d":"2024-12-19","o":20.32,"h":20.35,"l":19.21,"c":19.5,"v":1829300},{"d":"2024-12-20","o":19.38,"h":20.21,"l":19.18,"c":19.45,"v":4011000},{"d":"2024-12-23","o":19.5,"h":19.95,"l":19.35,"c":19.75,"v":1399300},{"d":"2024-12-24","o":19.78,"h":19.93,"l":19.1,"c":19.63,"v":590000},{"d":"2024-12-26","o":19.31,"h":19.8,"l":19.1,"c":19.53,"v":957800},{"d":"2024-12-27","o":19.45,"h":20.11,"l":18.87,"c":18.96,"v":1361900},{"d":"2024-12-30","o":18.86,"h":19.03,"l":18.4,"c":18.61,"v":1126700},{"d":"2024-12-31","o":18.78,"h":19.23,"l":18.25,"c":18.8,"v":1225900},{"d":"2025-01-02","o":18.94,"h":19.94,"l":18.66,"c":19.65,"v":1265100},{"d":"2025-01-03","o":19.67,"h":20.54,"l":19.56,"c":19.79,"v":1038900},{"d":"2025-01-06","o":19.79,"h":20.3,"l":19.16,"c":19.5,"v":1462500},{"d":"2025-01-07","o":19.48,"h":20.48,"l":19.42,"c":19.67,"v":1224800},{"d":"2025-01-08","o":19.32,"h":20.78,"l":19.32,"c":19.75,"v":1715800},{"d":"2025-01-10","o":19.18,"h":19.41,"l":18.1,"c":18.49,"v":2506000},{"d":"2025-01-13","o":18.42,"h":18.98,"l":17.75,"c":18.91,"v":2243700},{"d":"2025-01-14","o":19.04,"h":19.07,"l":18.02,"c":18.05,"v":1237000},{"d":"2025-01-15","o":18.55,"h":19.19,"l":18.29,"c":18.93,"v":1696600},{"d":"2025-01-16","o":18.89,"h":19.06,"l":18.35,"c":19.02,"v":1665900},{"d":"2025-01-17","o":19.24,"h":19.62,"l":18.97,"c":19.56,"v":931600},{"d":"2025-01-21","o":20,"h":20.48,"l":19.57,"c":19.76,"v":1338200},{"d":"2025-01-22","o":19.71,"h":20.02,"l":19.41,"c":19.71,"v":1008200},{"d":"2025-01-23","o":20.05,"h":21.67,"l":19.82,"c":21.53,"v":3850600},{"d":"2025-01-24","o":21.23,"h":21.73,"l":20.37,"c":20.76,"v":23746300},{"d":"2025-01-27","o":20.75,"h":21.13,"l":19.89,"c":20.25,"v":1664900},{"d":"2025-01-28","o":20.4,"h":20.64,"l":19.79,"c":20.03,"v":1446000},{"d":"2025-01-29","o":19.88,"h":20.3,"l":19.69,"c":19.95,"v":1295900},{"d":"2025-01-30","o":20.15,"h":20.65,"l":19.96,"c":20.23,"v":1451300},{"d":"2025-01-31","o":20.3,"h":20.5,"l":19.27,"c":19.88,"v":1314500},{"d":"2025-02-03","o":19.03,"h":19.44,"l":18.55,"c":18.74,"v":1620100},{"d":"2025-02-04","o":18.7,"h":19.77,"l":18.66,"c":19.68,"v":1092600},{"d":"2025-02-05","o":19.86,"h":20.53,"l":19.79,"c":20.27,"v":1248400},{"d":"2025-02-06","o":20.32,"h":20.53,"l":19.95,"c":20.48,"v":1264700},{"d":"2025-02-07","o":20.56,"h":21.84,"l":20.14,"c":20.24,"v":1415500},{"d":"2025-02-10","o":20.39,"h":20.48,"l":19.37,"c":19.92,"v":1503000},{"d":"2025-02-11","o":18.23,"h":19.8,"l":18.23,"c":18.89,"v":1772900},{"d":"2025-02-12","o":18.35,"h":18.61,"l":17.57,"c":18.57,"v":1904900},{"d":"2025-02-13","o":18.83,"h":19.21,"l":18.14,"c":19.11,"v":1257000},{"d":"2025-02-14","o":19.27,"h":20.2,"l":19.07,"c":19.95,"v":930600},{"d":"2025-02-18","o":20,"h":20.76,"l":20,"c":20.44,"v":1071900},{"d":"2025-02-19","o":20.25,"h":21.24,"l":20.25,"c":21.08,"v":1216400},{"d":"2025-02-20","o":21.08,"h":21.24,"l":20.55,"c":20.96,"v":1306400},{"d":"2025-02-21","o":21.2,"h":21.31,"l":19.88,"c":19.9,"v":1202000},{"d":"2025-02-24","o":19.89,"h":19.89,"l":18.58,"c":18.86,"v":1392400},{"d":"2025-02-25","o":19.05,"h":19.82,"l":18.48,"c":19.53,"v":1651300},{"d":"2025-02-26","o":19.72,"h":19.98,"l":19.08,"c":19.23,"v":1130800},{"d":"2025-02-27","o":19.17,"h":19.97,"l":18.91,"c":18.94,"v":1043200},{"d":"2025-02-28","o":18.77,"h":19.04,"l":18.53,"c":18.91,"v":1220300},{"d":"2025-03-03","o":18.94,"h":18.97,"l":17.61,"c":17.71,"v":1640300},{"d":"2025-03-04","o":17.16,"h":17.48,"l":16.57,"c":17.11,"v":2522400},{"d":"2025-03-05","o":17.14,"h":17.41,"l":16.57,"c":17.35,"v":1427400},{"d":"2025-03-06","o":16.91,"h":17.79,"l":16.83,"c":17.67,"v":1171700},{"d":"2025-03-07","o":17.58,"h":17.58,"l":16.84,"c":16.97,"v":1355400},{"d":"2025-03-10","o":16.56,"h":16.87,"l":15.1,"c":15.21,"v":2105800},{"d":"2025-03-11","o":15.33,"h":15.56,"l":14.23,"c":15.06,"v":2026400},{"d":"2025-03-12","o":15.07,"h":16.33,"l":14.78,"c":15.77,"v":2362700},{"d":"2025-03-13","o":15.68,"h":15.78,"l":14.82,"c":15.07,"v":1193600},{"d":"2025-03-14","o":15.21,"h":15.62,"l":15.13,"c":15.36,"v":1103700},{"d":"2025-03-17","o":15.34,"h":15.86,"l":15.01,"c":15.6,"v":831500},{"d":"2025-03-18","o":15.35,"h":15.35,"l":14.82,"c":15.1,"v":1130500},{"d":"2025-03-19","o":15.02,"h":15.6,"l":14.98,"c":15.47,"v":1266400},{"d":"2025-03-20","o":15.27,"h":15.72,"l":15.07,"c":15.11,"v":1788900},{"d":"2025-03-21","o":15.11,"h":15.22,"l":14.69,"c":14.8,"v":4064700},{"d":"2025-03-24","o":15,"h":15.65,"l":14.96,"c":15.5,"v":1193100},{"d":"2025-03-25","o":15.53,"h":15.54,"l":14.42,"c":14.73,"v":1604500},{"d":"2025-03-26","o":14.8,"h":14.8,"l":13.74,"c":13.93,"v":1700300},{"d":"2025-03-27","o":13.99,"h":14,"l":13.68,"c":13.8,"v":1437200},{"d":"2025-03-28","o":13.76,"h":13.99,"l":13.66,"c":13.82,"v":974300},{"d":"2025-03-31","o":13.4,"h":13.44,"l":12.14,"c":12.74,"v":2848300},{"d":"2025-04-01","o":12.74,"h":12.92,"l":12.14,"c":12.2,"v":1733800},{"d":"2025-04-02","o":11.97,"h":12.84,"l":11.89,"c":12.69,"v":1559200},{"d":"2025-04-03","o":12.13,"h":12.36,"l":11.6,"c":12.06,"v":2402200},{"d":"2025-04-04","o":11.74,"h":11.96,"l":10.65,"c":10.68,"v":2566800},{"d":"2025-04-07","o":9.9,"h":11.07,"l":9.57,"c":10.25,"v":3263400},{"d":"2025-04-08","o":10.8,"h":10.97,"l":9.73,"c":9.99,"v":2268200},{"d":"2025-04-09","o":9.76,"h":12.47,"l":9.64,"c":11.8,"v":4599700},{"d":"2025-04-10","o":11.27,"h":11.4,"l":10.37,"c":11.11,"v":2743400},{"d":"2025-04-11","o":11.02,"h":11.81,"l":10.75,"c":11.79,"v":1755900},{"d":"2025-04-14","o":12.13,"h":12.46,"l":11.68,"c":12.34,"v":1437200},{"d":"2025-04-15","o":12.24,"h":12.93,"l":12.23,"c":12.87,"v":1827700},{"d":"2025-04-16","o":12.75,"h":12.75,"l":11,"c":11.35,"v":3772700},{"d":"2025-04-17","o":11.27,"h":11.51,"l":10.92,"c":11.24,"v":2384200},{"d":"2025-04-21","o":11.04,"h":12.5,"l":10.95,"c":12.08,"v":2521300},{"d":"2025-04-22","o":12.21,"h":12.51,"l":11.89,"c":12.36,"v":1748400},{"d":"2025-04-23","o":12.88,"h":13.45,"l":12.76,"c":13.01,"v":1753900},{"d":"2025-04-24","o":13.13,"h":13.4,"l":12.81,"c":13.34,"v":1035000},{"d":"2025-04-25","o":13.12,"h":13.43,"l":12.9,"c":13.25,"v":862700},{"d":"2025-04-28","o":13.38,"h":13.85,"l":13.36,"c":13.52,"v":1051200},{"d":"2025-04-29","o":13.49,"h":13.82,"l":13.29,"c":13.47,"v":1112800},{"d":"2025-04-30","o":13.12,"h":14.24,"l":13,"c":13.89,"v":1674300},{"d":"2025-05-01","o":13.89,"h":14.25,"l":13.43,"c":14.04,"v":1233800},{"d":"2025-05-02","o":14.23,"h":14.97,"l":14.22,"c":14.42,"v":1397100},{"d":"2025-05-05","o":14.33,"h":14.4,"l":13.97,"c":13.98,"v":883900},{"d":"2025-05-06","o":13.75,"h":13.9,"l":12.83,"c":13.08,"v":2241600},{"d":"2025-05-07","o":13.14,"h":13.26,"l":12.82,"c":13.06,"v":1073300},{"d":"2025-05-08","o":13.06,"h":13.49,"l":12.44,"c":13.25,"v":1285300},{"d":"2025-05-09","o":13.26,"h":13.98,"l":12.89,"c":13.03,"v":1253000},{"d":"2025-05-12","o":13.87,"h":14.4,"l":13.42,"c":13.97,"v":2097400},{"d":"2025-05-13","o":15.75,"h":16.83,"l":14.77,"c":15.28,"v":4491700},{"d":"2025-05-14","o":15.28,"h":16.03,"l":14.79,"c":14.91,"v":2444500},{"d":"2025-05-15","o":14.91,"h":15.4,"l":14.68,"c":15.34,"v":2143700},{"d":"2025-05-16","o":15.37,"h":15.85,"l":15.19,"c":15.71,"v":1822700},{"d":"2025-05-19","o":15.29,"h":15.99,"l":15.21,"c":15.74,"v":1897000},{"d":"2025-05-20","o":15.86,"h":16.32,"l":15.62,"c":16.29,"v":1940700},{"d":"2025-05-21","o":16.25,"h":16.47,"l":15.17,"c":15.31,"v":1893600},{"d":"2025-05-22","o":15.24,"h":15.59,"l":15.02,"c":15.39,"v":1474000},{"d":"2025-05-23","o":15.08,"h":15.36,"l":14.92,"c":15.13,"v":1230400},{"d":"2025-05-27","o":15.62,"h":15.68,"l":15.22,"c":15.37,"v":1282900},{"d":"2025-05-28","o":15.5,"h":15.98,"l":15.35,"c":15.56,"v":1541200},{"d":"2025-05-29","o":15.81,"h":17.19,"l":15.55,"c":16.82,"v":3066000},{"d":"2025-05-30","o":16.78,"h":16.78,"l":15.68,"c":16.07,"v":1900700},{"d":"2025-06-02","o":16.18,"h":16.88,"l":16.08,"c":16.4,"v":1742300},{"d":"2025-06-03","o":16.54,"h":16.93,"l":16.19,"c":16.61,"v":1937000},{"d":"2025-06-04","o":16.6,"h":17.08,"l":16.55,"c":16.74,"v":1502400},{"d":"2025-06-05","o":16.64,"h":16.74,"l":16.06,"c":16.46,"v":1394300},{"d":"2025-06-06","o":16.72,"h":17.1,"l":16.7,"c":16.81,"v":1235500},{"d":"2025-06-09","o":17.1,"h":17.18,"l":16.41,"c":16.57,"v":1389900},{"d":"2025-06-10","o":16.79,"h":17.3,"l":16.62,"c":16.97,"v":1272700},{"d":"2025-06-11","o":17.17,"h":17.49,"l":16.68,"c":16.74,"v":1651700},{"d":"2025-06-12","o":16.71,"h":16.74,"l":16.17,"c":16.22,"v":1466600},{"d":"2025-06-13","o":15.62,"h":16.1,"l":15.54,"c":15.74,"v":1219100},{"d":"2025-06-16","o":15.86,"h":15.88,"l":15.4,"c":15.7,"v":1230300},{"d":"2025-06-17","o":15.5,"h":16.06,"l":15.19,"c":15.5,"v":2035400},{"d":"2025-06-18","o":15.43,"h":15.84,"l":15.21,"c":15.62,"v":1198500},{"d":"2025-06-20","o":15.79,"h":15.92,"l":14.93,"c":15.32,"v":2775000},{"d":"2025-06-23","o":15.2,"h":15.81,"l":15.12,"c":15.51,"v":1544100},{"d":"2025-06-24","o":15.84,"h":16.07,"l":15.44,"c":15.96,"v":1324400},{"d":"2025-06-25","o":15.92,"h":16.11,"l":15.33,"c":15.66,"v":942800},{"d":"2025-06-26","o":15.62,"h":16.08,"l":15.31,"c":16.07,"v":1436300},{"d":"2025-06-27","o":16.11,"h":16.24,"l":15.65,"c":16.08,"v":2078800},{"d":"2025-06-30","o":16.19,"h":16.76,"l":15.8,"c":15.8,"v":1698800},{"d":"2025-07-01","o":15.66,"h":16.54,"l":15.33,"c":16.09,"v":1283000},{"d":"2025-07-02","o":16.12,"h":16.98,"l":15.98,"c":16.9,"v":1741300},{"d":"2025-07-03","o":16.91,"h":17.18,"l":16.71,"c":16.79,"v":800500},{"d":"2025-07-07","o":16.75,"h":17.05,"l":16.45,"c":16.84,"v":1922200},{"d":"2025-07-08","o":16.89,"h":17.8,"l":16.87,"c":17.54,"v":1807800},{"d":"2025-07-09","o":17.68,"h":18.9,"l":17.68,"c":18.88,"v":2163600},{"d":"2025-07-10","o":18.98,"h":19.24,"l":18.56,"c":18.86,"v":1787400},{"d":"2025-07-11","o":18.4,"h":18.69,"l":18.1,"c":18.31,"v":1447000},{"d":"2025-07-14","o":18.17,"h":19.07,"l":18.17,"c":18.61,"v":1399600},{"d":"2025-07-15","o":18.79,"h":18.91,"l":17.59,"c":17.63,"v":1458800},{"d":"2025-07-16","o":17.87,"h":18.43,"l":17.75,"c":18.3,"v":1248400},{"d":"2025-07-17","o":18.35,"h":19.05,"l":18.1,"c":18.85,"v":1301900},{"d":"2025-07-18","o":19.05,"h":19.33,"l":16.67,"c":16.76,"v":3012600},{"d":"2025-07-21","o":16.96,"h":17,"l":14.32,"c":14.71,"v":6746100},{"d":"2025-07-22","o":14.65,"h":15.03,"l":14.3,"c":14.96,"v":2729100},{"d":"2025-07-23","o":15.42,"h":16.62,"l":15.14,"c":15.92,"v":3419300},{"d":"2025-07-24","o":15.92,"h":16.52,"l":15.65,"c":16.26,"v":2449300},{"d":"2025-07-25","o":16.12,"h":16.31,"l":15.62,"c":15.74,"v":1765600},{"d":"2025-07-28","o":16.09,"h":16.5,"l":15.93,"c":16.2,"v":1804200},{"d":"2025-07-29","o":16.56,"h":16.69,"l":15.82,"c":15.92,"v":1597700},{"d":"2025-07-30","o":16.26,"h":16.55,"l":15.51,"c":15.7,"v":1548200},{"d":"2025-07-31","o":15.93,"h":16.05,"l":15.58,"c":15.8,"v":1195800},{"d":"2025-08-01","o":15.5,"h":16,"l":15.49,"c":15.93,"v":1519200},{"d":"2025-08-04","o":16.13,"h":16.62,"l":15.96,"c":16.47,"v":1094500},{"d":"2025-08-05","o":16.4,"h":16.61,"l":16.13,"c":16.47,"v":1293700},{"d":"2025-08-06","o":16.29,"h":16.73,"l":15.83,"c":16.31,"v":1935000},{"d":"2025-08-07","o":16.41,"h":16.49,"l":15.68,"c":16.06,"v":1638200},{"d":"2025-08-08","o":15.55,"h":16.48,"l":15.01,"c":16.42,"v":2806300},{"d":"2025-08-11","o":16.3,"h":17.22,"l":15.81,"c":17.21,"v":2689100},{"d":"2025-08-12","o":17.25,"h":18.13,"l":17.22,"c":17.8,"v":1885700},{"d":"2025-08-13","o":18.18,"h":20,"l":18.09,"c":19.99,"v":2874500},{"d":"2025-08-14","o":18.69,"h":18.88,"l":18.14,"c":18.78,"v":5000500},{"d":"2025-08-15","o":18.76,"h":20.58,"l":18.73,"c":20.51,"v":5202000},{"d":"2025-08-18","o":20.5,"h":20.75,"l":19.89,"c":19.91,"v":2756500},{"d":"2025-08-19","o":19.84,"h":20.13,"l":19.42,"c":19.86,"v":2065500},{"d":"2025-08-20","o":19.83,"h":20.56,"l":19.56,"c":20.2,"v":2116000},{"d":"2025-08-21","o":19.97,"h":20.94,"l":19.82,"c":20.75,"v":2569800},{"d":"2025-08-22","o":20.92,"h":21.7,"l":20.72,"c":21.33,"v":2646200},{"d":"2025-08-25","o":21.42,"h":21.65,"l":20.44,"c":20.71,"v":2030500},{"d":"2025-08-26","o":20.69,"h":21.23,"l":20.59,"c":21.18,"v":1819400},{"d":"2025-08-27","o":21.06,"h":21.82,"l":21.06,"c":21.79,"v":2248000},{"d":"2025-08-28","o":21.81,"h":22.75,"l":21.73,"c":22.34,"v":2477000},{"d":"2025-08-29","o":22.43,"h":22.55,"l":21.61,"c":22.03,"v":2388700},{"d":"2025-09-02","o":22.73,"h":26.13,"l":22.73,"c":25.68,"v":6168900},{"d":"2025-09-03","o":25.75,"h":27.86,"l":25.61,"c":27.8,"v":5385800},{"d":"2025-09-04","o":28,"h":29.34,"l":27.28,"c":28,"v":3372900},{"d":"2025-09-05","o":28.24,"h":29.28,"l":28.01,"c":29.08,"v":2717100},{"d":"2025-09-08","o":28.37,"h":28.75,"l":27.1,"c":27.17,"v":3267600},{"d":"2025-09-09","o":27.42,"h":27.82,"l":27.15,"c":27.73,"v":2394800},{"d":"2025-09-10","o":28.02,"h":29.08,"l":27.8,"c":28.89,"v":2620900},{"d":"2025-09-11","o":28.7,"h":29.8,"l":27.94,"c":29.72,"v":2710000},{"d":"2025-09-12","o":29.65,"h":31.13,"l":29.51,"c":29.72,"v":3044900},{"d":"2025-09-15","o":29.7,"h":29.91,"l":28.12,"c":28.67,"v":2227100},{"d":"2025-09-16","o":28.75,"h":29.45,"l":28.48,"c":29.42,"v":1992500},{"d":"2025-09-17","o":29.55,"h":30.4,"l":29.04,"c":29.13,"v":1873700},{"d":"2025-09-18","o":29.85,"h":31.62,"l":29.81,"c":31.51,"v":2758500},{"d":"2025-09-19","o":31.53,"h":31.67,"l":30.25,"c":30.69,"v":4938000},{"d":"2025-09-22","o":30.81,"h":32.17,"l":30.7,"c":32.05,"v":2249500},{"d":"2025-09-23","o":32.06,"h":33,"l":31.59,"c":32.5,"v":2575300},{"d":"2025-09-24","o":32.91,"h":33.73,"l":32.39,"c":32.83,"v":2359300},{"d":"2025-09-25","o":32.27,"h":33.13,"l":31.53,"c":31.66,"v":2362200},{"d":"2025-09-26","o":31.76,"h":32.86,"l":31.45,"c":32.8,"v":1857400},{"d":"2025-09-29","o":33.39,"h":34.16,"l":33.02,"c":33.78,"v":1791800},{"d":"2025-09-30","o":33.88,"h":34.61,"l":33.55,"c":34.49,"v":2530000},{"d":"2025-10-01","o":34.54,"h":35.4,"l":34.38,"c":35.01,"v":1895500},{"d":"2025-10-02","o":35.45,"h":35.65,"l":34.47,"c":34.6,"v":2011300},{"d":"2025-10-03","o":35,"h":36.24,"l":34.79,"c":36.12,"v":1958100},{"d":"2025-10-06","o":36.67,"h":39.42,"l":36.64,"c":37.5,"v":2694200},{"d":"2025-10-07","o":37.58,"h":37.87,"l":36.29,"c":36.54,"v":2429800},{"d":"2025-10-08","o":36.9,"h":37.3,"l":36,"c":36.94,"v":1769400},{"d":"2025-10-09","o":36.91,"h":37.15,"l":35.94,"c":36.06,"v":1500400},{"d":"2025-10-10","o":36,"h":36.1,"l":34.91,"c":35.41,"v":1829600},{"d":"2025-10-13","o":35.67,"h":37.07,"l":35.5,"c":36.25,"v":1557900},{"d":"2025-10-14","o":35.27,"h":36.4,"l":34.61,"c":35.96,"v":1222700},{"d":"2025-10-15","o":36.42,"h":38.63,"l":36.02,"c":38.19,"v":1575800},{"d":"2025-10-16","o":38.25,"h":40.29,"l":38.19,"c":38.97,"v":2595100},{"d":"2025-10-17","o":38.2,"h":39.36,"l":36.57,"c":36.81,"v":1877800},{"d":"2025-10-20","o":37.67,"h":38.56,"l":36.9,"c":38.47,"v":1632100},{"d":"2025-10-21","o":38.45,"h":39.56,"l":38.02,"c":38.03,"v":1969400},{"d":"2025-10-22","o":38.75,"h":39.09,"l":36.9,"c":37.63,"v":1586800},{"d":"2025-10-23","o":37.63,"h":38.23,"l":36.73,"c":37.35,"v":1257600},{"d":"2025-10-24","o":37.96,"h":38.34,"l":36.88,"c":38,"v":1471000},{"d":"2025-10-27","o":39.1,"h":40.1,"l":38.63,"c":39.48,"v":1730500},{"d":"2025-10-28","o":39.23,"h":40.48,"l":38.84,"c":39.55,"v":1243800},{"d":"2025-10-29","o":39.26,"h":40.75,"l":38.65,"c":40.29,"v":1559500},{"d":"2025-10-30","o":39.92,"h":43.33,"l":39.7,"c":42.31,"v":2300500},{"d":"2025-10-31","o":42.32,"h":43.69,"l":41.31,"c":42.39,"v":1715700},{"d":"2025-11-03","o":41.99,"h":43.2,"l":39.28,"c":39.61,"v":1942300},{"d":"2025-11-04","o":38.6,"h":39.31,"l":37.77,"c":37.85,"v":1987200},{"d":"2025-11-05","o":37.63,"h":40.55,"l":37.56,"c":40.31,"v":1426700},{"d":"2025-11-06","o":40.27,"h":40.94,"l":39.5,"c":39.6,"v":1620500},{"d":"2025-11-07","o":39.23,"h":39.34,"l":37.35,"c":39.23,"v":1307600},{"d":"2025-11-10","o":40.85,"h":42,"l":39.77,"c":39.85,"v":1877800},{"d":"2025-11-11","o":39.45,"h":41.52,"l":38.93,"c":41.5,"v":1171000},{"d":"2025-11-12","o":41.96,"h":43.19,"l":41.14,"c":41.42,"v":1987900},{"d":"2025-11-13","o":40.72,"h":41.5,"l":40.21,"c":41.14,"v":1536600},{"d":"2025-11-14","o":39.85,"h":41.78,"l":39.33,"c":41.26,"v":1621100},{"d":"2025-11-17","o":41.28,"h":41.58,"l":39.75,"c":40.15,"v":1612900},{"d":"2025-11-18","o":39.8,"h":43.58,"l":39.3,"c":40.47,"v":2960700},{"d":"2025-11-19","o":41.06,"h":41.28,"l":38.9,"c":38.97,"v":2882000},{"d":"2025-11-20","o":39.51,"h":39.92,"l":37.06,"c":38.09,"v":3833100},{"d":"2025-11-21","o":38.01,"h":40.58,"l":37.43,"c":40.45,"v":3506500},{"d":"2025-11-24","o":41.1,"h":44.85,"l":40.43,"c":44.26,"v":4006800},{"d":"2025-11-25","o":44.26,"h":46.92,"l":43.72,"c":46.79,"v":2951000},{"d":"2025-11-26","o":47.39,"h":59.15,"l":45.09,"c":57.71,"v":7066500},{"d":"2025-11-28","o":56.39,"h":56.67,"l":52.08,"c":52.7,"v":2540700},{"d":"2025-12-01","o":52.37,"h":57.27,"l":52.23,"c":56.25,"v":3323900},{"d":"2025-12-02","o":55.91,"h":59.27,"l":55.75,"c":57.95,"v":2867400},{"d":"2025-12-03","o":58.63,"h":66.23,"l":58.63,"c":65.07,"v":4441900},{"d":"2025-12-04","o":64.4,"h":67.14,"l":64.19,"c":64.66,"v":3060200},{"d":"2025-12-05","o":62.95,"h":64.28,"l":60.29,"c":61.44,"v":3588000},{"d":"2025-12-08","o":67.09,"h":71.5,"l":65.4,"c":68.6,"v":5070900},{"d":"2025-12-09","o":65.69,"h":69.99,"l":65.46,"c":68.83,"v":5713600},{"d":"2025-12-10","o":68.09,"h":70.5,"l":65.93,"c":68.87,"v":4294300},{"d":"2025-12-11","o":68.86,"h":72.36,"l":68.19,"c":70.82,"v":2829000},{"d":"2025-12-12","o":70.82,"h":71,"l":68.01,"c":70.09,"v":1555200},{"d":"2025-12-15","o":69.51,"h":70.51,"l":68.18,"c":68.45,"v":1874100},{"d":"2025-12-16","o":68.05,"h":68.15,"l":59.51,"c":64.66,"v":3775900},{"d":"2025-12-17","o":65.9,"h":67.3,"l":63.01,"c":64.8,"v":2215100},{"d":"2025-12-18","o":65.6,"h":67.3,"l":64.22,"c":66.47,"v":1994300},{"d":"2025-12-19","o":66.52,"h":69,"l":65.7,"c":68.16,"v":5184500},{"d":"2025-12-22","o":68.07,"h":69.47,"l":67.6,"c":69,"v":1017600},{"d":"2025-12-23","o":69.02,"h":70.49,"l":68.48,"c":69.83,"v":1158400},{"d":"2025-12-24","o":68.47,"h":71.3,"l":68,"c":70.11,"v":678000},{"d":"2025-12-26","o":70,"h":70.56,"l":69,"c":70.16,"v":807400},{"d":"2025-12-29","o":69.39,"h":69.69,"l":68,"c":69.62,"v":896700},{"d":"2025-12-30","o":69.66,"h":69.66,"l":65.94,"c":67.25,"v":1334500},{"d":"2025-12-31","o":66.5,"h":67.25,"l":66,"c":66.39,"v":1066300},{"d":"2026-01-02","o":66.3,"h":68.25,"l":65,"c":67.79,"v":1161300},{"d":"2026-01-05","o":68.24,"h":68.29,"l":60.62,"c":63.88,"v":2693600},{"d":"2026-01-06","o":72.07,"h":76.76,"l":69.11,"c":70.81,"v":8165300},{"d":"2026-01-07","o":66.13,"h":67.35,"l":63,"c":65.69,"v":7163300},{"d":"2026-01-08","o":67.32,"h":69.42,"l":64.55,"c":65,"v":6957600},{"d":"2026-01-09","o":65.5,"h":67.03,"l":63.45,"c":64.56,"v":2351000},{"d":"2026-01-12","o":64.57,"h":66.69,"l":63.33,"c":65.93,"v":2526200},{"d":"2026-01-13","o":66.1,"h":68.44,"l":65.47,"c":65.54,"v":2585500},{"d":"2026-01-14","o":65.25,"h":66.04,"l":64.72,"c":65.91,"v":1852700},{"d":"2026-01-15","o":66.13,"h":68.24,"l":65.86,"c":66.25,"v":1537600},{"d":"2026-01-16","o":66.45,"h":66.73,"l":63.69,"c":63.84,"v":1567800},{"d":"2026-01-20","o":62,"h":65.33,"l":61.65,"c":65.28,"v":1415400},{"d":"2026-01-21","o":65.76,"h":69,"l":65.23,"c":67.6,"v":1548000},{"d":"2026-01-22","o":68.95,"h":71.14,"l":68.17,"c":69.59,"v":2672600},{"d":"2026-01-23","o":69.25,"h":71.16,"l":66.85,"c":67.05,"v":1930400},{"d":"2026-01-26","o":66.5,"h":67.69,"l":65.65,"c":66.82,"v":1620300},{"d":"2026-01-27","o":66.65,"h":68.8,"l":66.29,"c":66.91,"v":1229900},{"d":"2026-01-28","o":66.91,"h":67.53,"l":65.47,"c":65.58,"v":2060700},{"d":"2026-01-29","o":65.58,"h":69.85,"l":65.45,"c":69.12,"v":2013400},{"d":"2026-01-30","o":70.15,"h":72,"l":67.83,"c":69.33,"v":3756700},{"d":"2026-02-02","o":68.51,"h":73.44,"l":66.91,"c":73,"v":2169000},{"d":"2026-02-03","o":74.15,"h":76.11,"l":70,"c":72.14,"v":2348300},{"d":"2026-02-04","o":71.14,"h":71.85,"l":66.45,"c":68.06,"v":2177800},{"d":"2026-02-05","o":67,"h":69.51,"l":63.94,"c":64.64,"v":3245800},{"d":"2026-02-06","o":65.5,"h":68.44,"l":63.46,"c":64.52,"v":24090400},{"d":"2026-02-09","o":64.67,"h":65.09,"l":61.45,"c":62.64,"v":5837600},{"d":"2026-02-10","o":62.68,"h":64,"l":61.96,"c":62.92,"v":2294800},{"d":"2026-02-11","o":64.62,"h":65,"l":60.34,"c":61.55,"v":4104100},{"d":"2026-02-12","o":61.73,"h":63.13,"l":61.17,"c":62.38,"v":2413300},{"d":"2026-02-13","o":61.13,"h":64.48,"l":60.9,"c":63.82,"v":1990800},{"d":"2026-02-17","o":63.25,"h":64.22,"l":62.36,"c":63.69,"v":1663500},{"d":"2026-02-18","o":63.31,"h":65.59,"l":63.19,"c":64.38,"v":1642600},{"d":"2026-02-19","o":63.9,"h":64.43,"l":62.01,"c":63.86,"v":2023800},{"d":"2026-02-20","o":63.71,"h":64.59,"l":62.09,"c":63.59,"v":2749800},{"d":"2026-02-23","o":62.9,"h":64.2,"l":62.39,"c":63.14,"v":1820700},{"d":"2026-02-24","o":63.43,"h":64.92,"l":62.57,"c":63.67,"v":2522400},{"d":"2026-02-25","o":63.67,"h":64.53,"l":61,"c":61.62,"v":1900600},{"d":"2026-02-26","o":61.85,"h":63.71,"l":60.88,"c":63.39,"v":2420900},{"d":"2026-02-27","o":63.09,"h":64.14,"l":62.47,"c":63.27,"v":1873400},{"d":"2026-03-02","o":61.5,"h":65.19,"l":61.26,"c":64.33,"v":2010400},{"d":"2026-03-03","o":62.34,"h":67.15,"l":62.34,"c":64.1,"v":1990400},{"d":"2026-03-04","o":65.03,"h":66.04,"l":62.96,"c":65.1,"v":1877400},{"d":"2026-03-05","o":63.8,"h":65.64,"l":63.52,"c":63.6,"v":2556900},{"d":"2026-03-06","o":61.69,"h":61.79,"l":57.33,"c":59.82,"v":2820300},{"d":"2026-03-09","o":59.1,"h":60.97,"l":57.07,"c":60.67,"v":2260700},{"d":"2026-03-10","o":60.06,"h":60.61,"l":57.6,"c":59.2,"v":2174500},{"d":"2026-03-11","o":58.89,"h":59.75,"l":56.83,"c":58.1,"v":2894700},{"d":"2026-03-12","o":57.51,"h":58,"l":54.58,"c":55.01,"v":3769900},{"d":"2026-03-13","o":55.86,"h":56.57,"l":54.02,"c":55.05,"v":4477200},{"d":"2026-03-16","o":56,"h":57.56,"l":55.79,"c":57.37,"v":1864800},{"d":"2026-03-17","o":57.56,"h":58.88,"l":57,"c":57.57,"v":1710800},{"d":"2026-03-18","o":56.97,"h":57.49,"l":55.49,"c":56.71,"v":2648300},{"d":"2026-03-19","o":55.88,"h":57.44,"l":55.56,"c":56.96,"v":1910300},{"d":"2026-03-20","o":56.79,"h":58,"l":54.89,"c":56.33,"v":6217200},{"d":"2026-03-23","o":57.16,"h":58.64,"l":56.24,"c":56.67,"v":2001300},{"d":"2026-03-24","o":56.03,"h":56.88,"l":55.01,"c":56.27,"v":1982600},{"d":"2026-03-25","o":57.28,"h":62.81,"l":57.28,"c":60.77,"v":3389600},{"d":"2026-03-26","o":56.02,"h":61.66,"l":55.4,"c":60.77,"v":2663200},{"d":"2026-03-27","o":60.29,"h":61.48,"l":57.58,"c":57.78,"v":1650500},{"d":"2026-03-30","o":57.97,"h":59.36,"l":57.01,"c":57.65,"v":1465100},{"d":"2026-03-31","o":59,"h":63.07,"l":58.65,"c":62.7,"v":2025398},{"d":"2026-04-01","o":63.74,"h":64.86,"l":62.7,"c":62.92,"v":1655632},{"d":"2026-04-02","o":60.41,"h":63.32,"l":60.41,"c":61.03,"v":1411886},{"d":"2026-04-06","o":60.58,"h":62.01,"l":59.9,"c":61.12,"v":1174148},{"d":"2026-04-07","o":60.82,"h":61.22,"l":59.27,"c":61.18,"v":1167543},{"d":"2026-04-08","o":64,"h":64.8,"l":63.22,"c":64.36,"v":1700476},{"d":"2026-04-09","o":64.07,"h":66.28,"l":63.55,"c":66.23,"v":1422919},{"d":"2026-04-10","o":66.52,"h":66.52,"l":64.81,"c":65.14,"v":1639635},{"d":"2026-04-13","o":65.1,"h":67.29,"l":63.27,"c":63.79,"v":1765130},{"d":"2026-04-14","o":63.98,"h":67.49,"l":63.98,"c":66.69,"v":1299271},{"d":"2026-04-15","o":66.69,"h":70.97,"l":66.61,"c":70.95,"v":2200741},{"d":"2026-04-16","o":71.47,"h":72.18,"l":67.42,"c":67.98,"v":1915479},{"d":"2026-04-17","o":69.77,"h":70.89,"l":68.86,"c":69.51,"v":3173067},{"d":"2026-04-20","o":69.23,"h":70.48,"l":68.09,"c":69.25,"v":1159400},{"d":"2026-04-21","o":71.93,"h":73.31,"l":70.09,"c":71.05,"v":2168020},{"d":"2026-04-22","o":71.75,"h":74.12,"l":69.29,"c":73.92,"v":1950436},{"d":"2026-04-23","o":74,"h":76.48,"l":73.7,"c":74.4,"v":2467295},{"d":"2026-04-24","o":74.29,"h":75.32,"l":73.26,"c":73.91,"v":1576075},{"d":"2026-04-27","o":73.5,"h":75.01,"l":73.21,"c":73.6,"v":1143571},{"d":"2026-04-28","o":73.5,"h":74.49,"l":69.49,"c":70.13,"v":1584501},{"d":"2026-04-29","o":69.51,"h":70.85,"l":68.97,"c":70.53,"v":867331},{"d":"2026-04-30","o":71.25,"h":73.56,"l":69.15,"c":73.48,"v":912469},{"d":"2026-05-01","o":74.56,"h":75.56,"l":73.19,"c":74.81,"v":1520717},{"d":"2026-05-04","o":73.39,"h":76.58,"l":73.14,"c":76.39,"v":1473486},{"d":"2026-05-05","o":77.25,"h":77.89,"l":73.61,"c":74.93,"v":1073134},{"d":"2026-05-06","o":75.21,"h":79.48,"l":74.45,"c":79.14,"v":1671705},{"d":"2026-05-07","o":78.38,"h":79.1,"l":75.52,"c":77.95,"v":2327337},{"d":"2026-05-08","o":76.5,"h":77.92,"l":72.61,"c":72.69,"v":2673322},{"d":"2026-05-11","o":72.65,"h":80.26,"l":72.65,"c":77.74,"v":2195381},{"d":"2026-05-12","o":76.88,"h":79.67,"l":76.62,"c":79.04,"v":1515755},{"d":"2026-05-13","o":78.52,"h":80.67,"l":77.05,"c":77.88,"v":2084033},{"d":"2026-05-14","o":81.2,"h":82,"l":78.63,"c":79.69,"v":1778365},{"d":"2026-05-15","o":78.16,"h":79,"l":76.26,"c":76.67,"v":1746899},{"d":"2026-05-18","o":77.3,"h":78.49,"l":73.07,"c":73.95,"v":1511698},{"d":"2026-05-19","o":73.9,"h":74.27,"l":69.88,"c":73.18,"v":2120922}]