[{"d":"1997-12-03","o":232.5,"h":232.5,"l":225,"c":225,"v":93},{"d":"1997-12-04","o":225,"h":225,"l":225,"c":225,"v":0},{"d":"1997-12-05","o":225,"h":225,"l":225,"c":225,"v":0},{"d":"1997-12-08","o":225,"h":225,"l":225,"c":225,"v":0},{"d":"1997-12-09","o":225,"h":225,"l":225,"c":225,"v":87},{"d":"1997-12-10","o":225,"h":232.5,"l":225,"c":232.5,"v":692},{"d":"1997-12-11","o":225,"h":225,"l":225,"c":225,"v":245},{"d":"1997-12-12","o":225,"h":225,"l":217.5,"c":217.5,"v":212},{"d":"1997-12-15","o":217.5,"h":221.25,"l":217.5,"c":221.25,"v":100},{"d":"1997-12-16","o":210,"h":210,"l":202.5,"c":202.5,"v":117},{"d":"1997-12-17","o":187.5,"h":210,"l":187.5,"c":187.5,"v":15},{"d":"1997-12-18","o":187.5,"h":210,"l":150,"c":150,"v":950},{"d":"1997-12-19","o":176.25,"h":176.25,"l":176.25,"c":176.25,"v":228},{"d":"1997-12-22","o":176.25,"h":183.75,"l":161.25,"c":168.75,"v":457},{"d":"1997-12-23","o":180,"h":195,"l":176.25,"c":195,"v":610},{"d":"1997-12-24","o":210,"h":240,"l":210,"c":225,"v":283},{"d":"1997-12-26","o":232.5,"h":232.5,"l":221.25,"c":221.25,"v":25},{"d":"1997-12-29","o":221.25,"h":281.25,"l":221.25,"c":266.25,"v":540},{"d":"1997-12-30","o":270,"h":277.5,"l":236.25,"c":236.25,"v":760},{"d":"1997-12-31","o":240,"h":255,"l":236.25,"c":255,"v":615},{"d":"1998-01-02","o":240,"h":255,"l":240,"c":255,"v":90},{"d":"1998-01-05","o":270,"h":270,"l":240,"c":240,"v":450},{"d":"1998-01-06","o":255,"h":262.5,"l":240,"c":251.25,"v":607},{"d":"1998-01-07","o":262.5,"h":262.5,"l":240,"c":247.5,"v":1667},{"d":"1998-01-08","o":262.5,"h":270,"l":255,"c":255,"v":560},{"d":"1998-01-09","o":262.5,"h":352.5,"l":262.5,"c":315,"v":905},{"d":"1998-01-12","o":300,"h":322.5,"l":277.5,"c":292.5,"v":620},{"d":"1998-01-13","o":285,"h":285,"l":270,"c":285,"v":593},{"d":"1998-01-14","o":285,"h":300,"l":285,"c":300,"v":485},{"d":"1998-01-15","o":300,"h":303.75,"l":270,"c":300,"v":1272},{"d":"1998-01-16","o":300,"h":330,"l":300,"c":330,"v":487},{"d":"1998-01-20","o":337.5,"h":367.5,"l":337.5,"c":337.5,"v":457},{"d":"1998-01-21","o":345,"h":382.5,"l":345,"c":375,"v":1295},{"d":"1998-01-22","o":390,"h":450,"l":390,"c":442.5,"v":2158},{"d":"1998-01-23","o":446.25,"h":472.5,"l":412.5,"c":446.25,"v":3292},{"d":"1998-01-26","o":450,"h":472.5,"l":438.75,"c":442.5,"v":1220},{"d":"1998-01-27","o":450,"h":465,"l":442.5,"c":457.5,"v":567},{"d":"1998-01-28","o":465,"h":521.25,"l":450,"c":510,"v":2027},{"d":"1998-01-29","o":532.5,"h":600,"l":510,"c":577.5,"v":1645},{"d":"1998-01-30","o":592.5,"h":615,"l":585,"c":615,"v":1642},{"d":"1998-02-02","o":615,"h":780,"l":607.5,"c":757.5,"v":4038},{"d":"1998-02-03","o":795,"h":810,"l":693.75,"c":705,"v":3460},{"d":"1998-02-04","o":712.5,"h":712.5,"l":637.5,"c":675,"v":1885},{"d":"1998-02-05","o":690,"h":705,"l":682.5,"c":705,"v":860},{"d":"1998-02-06","o":720,"h":735,"l":682.5,"c":720,"v":798},{"d":"1998-02-09","o":697.5,"h":742.5,"l":697.5,"c":720,"v":492},{"d":"1998-02-10","o":705,"h":757.5,"l":705,"c":757.5,"v":372},{"d":"1998-02-11","o":750,"h":810,"l":750,"c":795,"v":1463},{"d":"1998-02-12","o":780,"h":825,"l":780,"c":802.5,"v":440},{"d":"1998-02-13","o":817.5,"h":847.5,"l":810,"c":832.5,"v":755},{"d":"1998-02-17","o":840,"h":847.5,"l":825,"c":840,"v":1112},{"d":"1998-02-18","o":855,"h":855,"l":690,"c":712.5,"v":568},{"d":"1998-02-19","o":716.25,"h":735,"l":712.5,"c":727.5,"v":357},{"d":"1998-02-20","o":712.5,"h":840,"l":705,"c":817.5,"v":447},{"d":"1998-02-23","o":847.5,"h":855,"l":817.5,"c":855,"v":203},{"d":"1998-02-24","o":855,"h":855,"l":825,"c":825,"v":612},{"d":"1998-02-25","o":787.5,"h":825,"l":645,"c":735,"v":713},{"d":"1998-02-26","o":720,"h":772.5,"l":720,"c":765,"v":512},{"d":"1998-02-27","o":765,"h":772.5,"l":742.5,"c":772.5,"v":477},{"d":"1998-03-02","o":765,"h":795,"l":765,"c":765,"v":60},{"d":"1998-03-03","o":810,"h":810,"l":757.5,"c":806.25,"v":473},{"d":"1998-03-04","o":817.5,"h":832.5,"l":750,"c":772.5,"v":785},{"d":"1998-03-05","o":772.5,"h":772.5,"l":742.5,"c":750,"v":460},{"d":"1998-03-06","o":753.75,"h":772.5,"l":750,"c":753.75,"v":90},{"d":"1998-03-09","o":780,"h":780,"l":705,"c":742.5,"v":420},{"d":"1998-03-10","o":742.5,"h":742.5,"l":675,"c":682.5,"v":188},{"d":"1998-03-11","o":720,"h":720,"l":667.5,"c":697.5,"v":58},{"d":"1998-03-12","o":716.25,"h":720,"l":705,"c":705,"v":205},{"d":"1998-03-13","o":705,"h":720,"l":705,"c":712.5,"v":148},{"d":"1998-03-16","o":716.25,"h":716.25,"l":712.5,"c":712.5,"v":62},{"d":"1998-03-17","o":727.5,"h":727.5,"l":712.5,"c":720,"v":522},{"d":"1998-03-18","o":712.5,"h":712.5,"l":712.5,"c":712.5,"v":133},{"d":"1998-03-19","o":660,"h":705,"l":637.5,"c":705,"v":302},{"d":"1998-03-20","o":705,"h":705,"l":682.5,"c":705,"v":232},{"d":"1998-03-23","o":675,"h":690,"l":675,"c":690,"v":87},{"d":"1998-03-24","o":682.5,"h":686.25,"l":682.5,"c":686.25,"v":122},{"d":"1998-03-25","o":682.5,"h":690,"l":682.5,"c":682.5,"v":100},{"d":"1998-03-26","o":678.75,"h":682.5,"l":637.5,"c":637.5,"v":228},{"d":"1998-03-27","o":630,"h":633.75,"l":547.5,"c":577.5,"v":618},{"d":"1998-03-30","o":585,"h":585,"l":465,"c":555,"v":643},{"d":"1998-03-31","o":585,"h":742.5,"l":562.5,"c":742.5,"v":667},{"d":"1998-04-01","o":750,"h":750,"l":652.5,"c":682.5,"v":372},{"d":"1998-04-02","o":690,"h":690,"l":585,"c":637.5,"v":428},{"d":"1998-04-03","o":630,"h":705,"l":630,"c":633.75,"v":630},{"d":"1998-04-06","o":622.5,"h":667.5,"l":615,"c":630,"v":130},{"d":"1998-04-07","o":660,"h":690,"l":660,"c":660,"v":65},{"d":"1998-04-08","o":705,"h":705,"l":660,"c":667.5,"v":165},{"d":"1998-04-09","o":630,"h":660,"l":630,"c":630,"v":107},{"d":"1998-04-13","o":645,"h":660,"l":600,"c":660,"v":210},{"d":"1998-04-14","o":660,"h":675,"l":622.5,"c":675,"v":137},{"d":"1998-04-15","o":600,"h":652.5,"l":600,"c":615,"v":260},{"d":"1998-04-16","o":652.5,"h":690,"l":637.5,"c":690,"v":83},{"d":"1998-04-17","o":705,"h":705,"l":660,"c":660,"v":173},{"d":"1998-04-20","o":630,"h":705,"l":630,"c":645,"v":318},{"d":"1998-04-21","o":660,"h":660,"l":622.5,"c":622.5,"v":30},{"d":"1998-04-22","o":630,"h":630,"l":585,"c":630,"v":73},{"d":"1998-04-23","o":577.5,"h":622.5,"l":577.5,"c":600,"v":17},{"d":"1998-04-24","o":600,"h":607.5,"l":600,"c":600,"v":88},{"d":"1998-04-27","o":555,"h":600,"l":555,"c":600,"v":15},{"d":"1998-04-28","o":555,"h":600,"l":555,"c":600,"v":7},{"d":"1998-04-29","o":615,"h":615,"l":562.5,"c":581.25,"v":592},{"d":"1998-04-30","o":615,"h":705,"l":615,"c":660,"v":785},{"d":"1998-05-01","o":660,"h":705,"l":660,"c":660,"v":225},{"d":"1998-05-04","o":690,"h":690,"l":675,"c":682.5,"v":92},{"d":"1998-05-05","o":675,"h":675,"l":652.5,"c":652.5,"v":100},{"d":"1998-05-06","o":660,"h":690,"l":660,"c":675,"v":282},{"d":"1998-05-07","o":675,"h":678.75,"l":675,"c":675,"v":123},{"d":"1998-05-08","o":675,"h":705,"l":675,"c":693.75,"v":158},{"d":"1998-05-11","o":712.5,"h":735,"l":697.5,"c":705,"v":227},{"d":"1998-05-12","o":705,"h":712.5,"l":705,"c":712.5,"v":125},{"d":"1998-05-13","o":705,"h":735,"l":705,"c":735,"v":137},{"d":"1998-05-14","o":735,"h":735,"l":720,"c":720,"v":53},{"d":"1998-05-15","o":720,"h":720,"l":645,"c":712.5,"v":42},{"d":"1998-05-18","o":682.5,"h":697.5,"l":652.5,"c":660,"v":208},{"d":"1998-05-19","o":667.5,"h":667.5,"l":577.5,"c":622.5,"v":352},{"d":"1998-05-20","o":630,"h":630,"l":630,"c":630,"v":45},{"d":"1998-05-21","o":630,"h":660,"l":622.5,"c":645,"v":275},{"d":"1998-05-22","o":660,"h":660,"l":660,"c":660,"v":25},{"d":"1998-05-26","o":645,"h":690,"l":645,"c":675,"v":582},{"d":"1998-05-27","o":649.69,"h":649.69,"l":547.5,"c":630,"v":245},{"d":"1998-05-28","o":615,"h":615,"l":600,"c":600,"v":65},{"d":"1998-05-29","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"1998-06-01","o":588.75,"h":690,"l":588.75,"c":622.5,"v":498},{"d":"1998-06-02","o":630,"h":637.5,"l":630,"c":637.5,"v":25},{"d":"1998-06-03","o":645,"h":697.5,"l":645,"c":645,"v":67},{"d":"1998-06-04","o":645,"h":660,"l":611.25,"c":611.25,"v":113},{"d":"1998-06-05","o":641.25,"h":641.25,"l":641.25,"c":641.25,"v":15},{"d":"1998-06-08","o":637.5,"h":645,"l":622.5,"c":622.5,"v":110},{"d":"1998-06-09","o":660,"h":660,"l":622.5,"c":630,"v":105},{"d":"1998-06-10","o":637.5,"h":637.5,"l":622.5,"c":622.5,"v":25},{"d":"1998-06-11","o":622.5,"h":622.5,"l":600,"c":600,"v":77},{"d":"1998-06-12","o":660,"h":660,"l":615,"c":630,"v":37},{"d":"1998-06-15","o":630,"h":660,"l":630,"c":645,"v":142},{"d":"1998-06-16","o":630,"h":630,"l":630,"c":630,"v":83},{"d":"1998-06-17","o":630,"h":682.5,"l":615,"c":671.25,"v":355},{"d":"1998-06-18","o":675,"h":675,"l":652.5,"c":675,"v":37},{"d":"1998-06-19","o":615,"h":637.5,"l":615,"c":630,"v":137},{"d":"1998-06-22","o":645,"h":645,"l":626.25,"c":630,"v":130},{"d":"1998-06-23","o":645,"h":645,"l":645,"c":645,"v":8},{"d":"1998-06-24","o":645,"h":645,"l":637.5,"c":637.5,"v":10},{"d":"1998-06-25","o":630,"h":660,"l":615,"c":615,"v":227},{"d":"1998-06-26","o":615,"h":615,"l":592.5,"c":615,"v":195},{"d":"1998-06-29","o":615,"h":615,"l":615,"c":615,"v":0},{"d":"1998-06-30","o":622.5,"h":630,"l":615,"c":615,"v":62},{"d":"1998-07-01","o":622.5,"h":645,"l":622.5,"c":637.5,"v":223},{"d":"1998-07-02","o":607.5,"h":607.5,"l":607.5,"c":607.5,"v":2},{"d":"1998-07-06","o":615,"h":633.75,"l":615,"c":615,"v":110},{"d":"1998-07-07","o":615,"h":637.5,"l":607.5,"c":607.5,"v":120},{"d":"1998-07-08","o":630,"h":667.5,"l":630,"c":637.5,"v":160},{"d":"1998-07-09","o":645,"h":675,"l":637.5,"c":663.75,"v":98},{"d":"1998-07-10","o":663.75,"h":663.75,"l":663.75,"c":663.75,"v":0},{"d":"1998-07-13","o":678.75,"h":686.25,"l":675,"c":678.75,"v":487},{"d":"1998-07-14","o":682.5,"h":686.25,"l":660,"c":686.25,"v":215},{"d":"1998-07-15","o":682.5,"h":682.5,"l":667.5,"c":667.5,"v":13},{"d":"1998-07-16","o":682.5,"h":690,"l":675,"c":675,"v":125},{"d":"1998-07-17","o":675,"h":675,"l":675,"c":675,"v":125},{"d":"1998-07-20","o":678.75,"h":727.5,"l":675,"c":693.75,"v":325},{"d":"1998-07-21","o":675,"h":705,"l":675,"c":690,"v":205},{"d":"1998-07-22","o":712.5,"h":712.5,"l":690,"c":705,"v":75},{"d":"1998-07-23","o":667.5,"h":667.5,"l":622.5,"c":630,"v":78},{"d":"1998-07-24","o":637.5,"h":682.5,"l":630,"c":682.5,"v":217},{"d":"1998-07-27","o":682.5,"h":682.5,"l":682.5,"c":682.5,"v":0},{"d":"1998-07-28","o":682.5,"h":682.5,"l":682.5,"c":682.5,"v":8},{"d":"1998-07-29","o":682.5,"h":682.5,"l":682.5,"c":682.5,"v":0},{"d":"1998-07-30","o":645,"h":675,"l":637.5,"c":675,"v":27},{"d":"1998-07-31","o":660,"h":690,"l":660,"c":660,"v":53},{"d":"1998-08-03","o":660,"h":660,"l":660,"c":660,"v":0},{"d":"1998-08-04","o":660,"h":675,"l":600,"c":615,"v":45},{"d":"1998-08-05","o":630,"h":675,"l":630,"c":675,"v":67},{"d":"1998-08-06","o":652.5,"h":652.5,"l":645,"c":645,"v":90},{"d":"1998-08-07","o":652.5,"h":652.5,"l":645,"c":645,"v":45},{"d":"1998-08-10","o":652.5,"h":652.5,"l":630,"c":652.5,"v":170},{"d":"1998-08-11","o":630,"h":630,"l":615,"c":615,"v":5},{"d":"1998-08-12","o":660,"h":660,"l":660,"c":660,"v":7},{"d":"1998-08-13","o":630,"h":630,"l":630,"c":630,"v":5},{"d":"1998-08-14","o":637.5,"h":645,"l":630,"c":630,"v":98},{"d":"1998-08-17","o":585,"h":585,"l":585,"c":585,"v":5},{"d":"1998-08-18","o":600,"h":600,"l":525,"c":570,"v":118},{"d":"1998-08-19","o":562.5,"h":577.5,"l":562.5,"c":562.5,"v":65},{"d":"1998-08-20","o":570,"h":570,"l":563.44,"c":563.44,"v":27},{"d":"1998-08-21","o":562.5,"h":562.5,"l":555,"c":555,"v":42},{"d":"1998-08-24","o":555,"h":570,"l":555,"c":570,"v":45},{"d":"1998-08-25","o":600,"h":600,"l":600,"c":600,"v":7},{"d":"1998-08-26","o":555,"h":555,"l":555,"c":555,"v":8},{"d":"1998-08-27","o":577.5,"h":577.5,"l":555,"c":555,"v":28},{"d":"1998-08-28","o":540,"h":540,"l":472.5,"c":517.5,"v":58},{"d":"1998-08-31","o":502.5,"h":502.5,"l":465,"c":487.5,"v":85},{"d":"1998-09-01","o":480,"h":532.5,"l":480,"c":532.5,"v":25},{"d":"1998-09-02","o":532.5,"h":532.5,"l":510,"c":517.5,"v":57},{"d":"1998-09-03","o":517.5,"h":525,"l":517.5,"c":525,"v":28},{"d":"1998-09-04","o":525,"h":525,"l":495,"c":495,"v":12},{"d":"1998-09-08","o":525,"h":600,"l":525,"c":585,"v":345},{"d":"1998-09-09","o":585,"h":585,"l":585,"c":585,"v":0},{"d":"1998-09-10","o":585,"h":585,"l":577.5,"c":577.5,"v":25},{"d":"1998-09-11","o":570,"h":570,"l":570,"c":570,"v":8},{"d":"1998-09-14","o":600,"h":600,"l":543.75,"c":547.5,"v":15},{"d":"1998-09-15","o":547.5,"h":547.5,"l":547.5,"c":547.5,"v":0},{"d":"1998-09-16","o":570,"h":570,"l":570,"c":570,"v":5},{"d":"1998-09-17","o":547.5,"h":547.5,"l":547.5,"c":547.5,"v":7},{"d":"1998-09-18","o":540,"h":555,"l":540,"c":555,"v":55},{"d":"1998-09-21","o":540,"h":540,"l":540,"c":540,"v":5},{"d":"1998-09-22","o":547.5,"h":562.5,"l":547.5,"c":555,"v":13},{"d":"1998-09-23","o":555,"h":555,"l":543.75,"c":543.75,"v":18},{"d":"1998-09-24","o":543.75,"h":543.75,"l":543.75,"c":543.75,"v":13},{"d":"1998-09-25","o":543.75,"h":543.75,"l":543.75,"c":543.75,"v":0},{"d":"1998-09-28","o":525,"h":525,"l":525,"c":525,"v":13},{"d":"1998-09-29","o":525,"h":525,"l":525,"c":525,"v":0},{"d":"1998-09-30","o":525,"h":525,"l":525,"c":525,"v":0},{"d":"1998-10-01","o":525,"h":525,"l":517.5,"c":517.5,"v":15},{"d":"1998-10-02","o":517.5,"h":517.5,"l":502.5,"c":502.5,"v":83},{"d":"1998-10-05","o":495,"h":495,"l":480,"c":480,"v":67},{"d":"1998-10-06","o":435,"h":435,"l":435,"c":435,"v":17},{"d":"1998-10-07","o":427.5,"h":450,"l":427.5,"c":431.25,"v":72},{"d":"1998-10-08","o":435,"h":435,"l":360,"c":405,"v":615},{"d":"1998-10-09","o":412.5,"h":630,"l":412.5,"c":630,"v":617},{"d":"1998-10-12","o":540,"h":645,"l":472.5,"c":645,"v":798},{"d":"1998-10-13","o":588.75,"h":630,"l":573.75,"c":630,"v":73},{"d":"1998-10-14","o":645,"h":660,"l":600,"c":660,"v":192},{"d":"1998-10-15","o":596.25,"h":750,"l":596.25,"c":750,"v":1045},{"d":"1998-10-16","o":678.75,"h":682.5,"l":630,"c":630,"v":278},{"d":"1998-10-19","o":607.5,"h":607.5,"l":600,"c":600,"v":67},{"d":"1998-10-20","o":577.5,"h":577.5,"l":577.5,"c":577.5,"v":42},{"d":"1998-10-21","o":577.5,"h":577.5,"l":577.5,"c":577.5,"v":0},{"d":"1998-10-22","o":555,"h":555,"l":525,"c":525,"v":102},{"d":"1998-10-23","o":532.5,"h":547.5,"l":532.5,"c":532.5,"v":297},{"d":"1998-10-26","o":532.5,"h":532.5,"l":517.5,"c":517.5,"v":35},{"d":"1998-10-27","o":532.5,"h":540,"l":532.5,"c":540,"v":80},{"d":"1998-10-28","o":540,"h":540,"l":540,"c":540,"v":0},{"d":"1998-10-29","o":525,"h":525,"l":517.5,"c":517.5,"v":40},{"d":"1998-10-30","o":517.5,"h":517.5,"l":517.5,"c":517.5,"v":43},{"d":"1998-11-02","o":525,"h":547.5,"l":525,"c":525,"v":37},{"d":"1998-11-03","o":562.5,"h":570,"l":555,"c":555,"v":92},{"d":"1998-11-04","o":577.5,"h":600,"l":547.5,"c":562.5,"v":175},{"d":"1998-11-05","o":547.5,"h":547.5,"l":480,"c":487.5,"v":327},{"d":"1998-11-06","o":517.5,"h":540,"l":495,"c":540,"v":75},{"d":"1998-11-09","o":555,"h":555,"l":540,"c":540,"v":57},{"d":"1998-11-10","o":532.5,"h":532.5,"l":510,"c":510,"v":555},{"d":"1998-11-11","o":510,"h":510,"l":487.5,"c":487.5,"v":62},{"d":"1998-11-12","o":487.5,"h":487.5,"l":487.5,"c":487.5,"v":0},{"d":"1998-11-13","o":487.5,"h":487.5,"l":480,"c":480,"v":17},{"d":"1998-11-16","o":495,"h":495,"l":495,"c":495,"v":3},{"d":"1998-11-17","o":487.5,"h":487.5,"l":487.5,"c":487.5,"v":3},{"d":"1998-11-18","o":487.5,"h":487.5,"l":487.5,"c":487.5,"v":0},{"d":"1998-11-19","o":491.25,"h":491.25,"l":472.5,"c":472.5,"v":75},{"d":"1998-11-20","o":480,"h":480,"l":465,"c":476.25,"v":50},{"d":"1998-11-23","o":476.25,"h":476.25,"l":476.25,"c":476.25,"v":0},{"d":"1998-11-24","o":480,"h":480,"l":450,"c":450,"v":230},{"d":"1998-11-25","o":450,"h":450,"l":435,"c":435,"v":287},{"d":"1998-11-27","o":450,"h":450,"l":442.5,"c":442.5,"v":35},{"d":"1998-11-30","o":442.5,"h":442.5,"l":435,"c":435,"v":37},{"d":"1998-12-01","o":435,"h":457.5,"l":423.75,"c":442.5,"v":812},{"d":"1998-12-02","o":450,"h":480,"l":450,"c":468.75,"v":568},{"d":"1998-12-03","o":480,"h":480,"l":476.25,"c":476.25,"v":8},{"d":"1998-12-04","o":480,"h":495,"l":480,"c":487.5,"v":338},{"d":"1998-12-07","o":487.5,"h":487.5,"l":472.5,"c":480,"v":193},{"d":"1998-12-08","o":472.5,"h":472.5,"l":457.5,"c":457.5,"v":217},{"d":"1998-12-09","o":450,"h":472.5,"l":442.5,"c":457.5,"v":190},{"d":"1998-12-10","o":450,"h":450,"l":442.5,"c":442.5,"v":143},{"d":"1998-12-11","o":435,"h":450,"l":427.5,"c":450,"v":108},{"d":"1998-12-14","o":442.5,"h":457.5,"l":427.5,"c":427.5,"v":63},{"d":"1998-12-15","o":427.5,"h":465,"l":420,"c":465,"v":697},{"d":"1998-12-16","o":457.5,"h":457.5,"l":435,"c":435,"v":52},{"d":"1998-12-17","o":420,"h":435,"l":412.5,"c":435,"v":433},{"d":"1998-12-18","o":450,"h":450,"l":420,"c":435,"v":417},{"d":"1998-12-21","o":427.5,"h":450,"l":412.5,"c":435,"v":665},{"d":"1998-12-22","o":435,"h":435,"l":427.5,"c":427.5,"v":290},{"d":"1998-12-23","o":435,"h":442.5,"l":427.5,"c":442.5,"v":113},{"d":"1998-12-24","o":442.5,"h":450,"l":442.5,"c":450,"v":152},{"d":"1998-12-28","o":457.5,"h":472.5,"l":453.75,"c":465,"v":572},{"d":"1998-12-29","o":476.25,"h":476.25,"l":457.5,"c":457.5,"v":382},{"d":"1998-12-30","o":450,"h":450,"l":435,"c":442.5,"v":35},{"d":"1998-12-31","o":435,"h":480,"l":420,"c":472.5,"v":2623},{"d":"1999-01-04","o":465,"h":502.5,"l":465,"c":495,"v":298},{"d":"1999-01-05","o":487.5,"h":487.5,"l":480,"c":480,"v":160},{"d":"1999-01-06","o":495,"h":540,"l":495,"c":540,"v":655},{"d":"1999-01-07","o":532.5,"h":547.5,"l":532.5,"c":540,"v":228},{"d":"1999-01-08","o":540,"h":540,"l":540,"c":540,"v":50},{"d":"1999-01-11","o":555,"h":555,"l":555,"c":555,"v":8},{"d":"1999-01-12","o":547.5,"h":562.5,"l":540,"c":555,"v":80},{"d":"1999-01-13","o":540,"h":562.5,"l":532.5,"c":543.75,"v":425},{"d":"1999-01-14","o":555,"h":555,"l":540,"c":540,"v":238},{"d":"1999-01-15","o":555,"h":555,"l":540,"c":540,"v":20},{"d":"1999-01-19","o":532.5,"h":536.25,"l":517.5,"c":528.75,"v":28},{"d":"1999-01-20","o":528.75,"h":528.75,"l":528.75,"c":528.75,"v":10},{"d":"1999-01-21","o":521.25,"h":528.75,"l":513.75,"c":513.75,"v":158},{"d":"1999-01-22","o":498.75,"h":498.75,"l":483.75,"c":487.5,"v":195},{"d":"1999-01-25","o":480,"h":480,"l":480,"c":480,"v":62},{"d":"1999-01-26","o":480,"h":480,"l":465,"c":472.5,"v":185},{"d":"1999-01-27","o":487.5,"h":502.5,"l":487.5,"c":495,"v":658},{"d":"1999-01-28","o":495,"h":517.5,"l":495,"c":517.5,"v":300},{"d":"1999-01-29","o":532.5,"h":570,"l":532.5,"c":566.25,"v":763},{"d":"1999-02-01","o":577.5,"h":735,"l":577.5,"c":697.5,"v":1657},{"d":"1999-02-02","o":712.5,"h":712.5,"l":600,"c":626.25,"v":463},{"d":"1999-02-03","o":630,"h":682.5,"l":630,"c":678.75,"v":378},{"d":"1999-02-04","o":701.25,"h":720,"l":660,"c":690,"v":602},{"d":"1999-02-05","o":697.5,"h":712.5,"l":697.5,"c":705,"v":25},{"d":"1999-02-08","o":720,"h":720,"l":675,"c":675,"v":157},{"d":"1999-02-09","o":678.75,"h":686.25,"l":660,"c":660,"v":52},{"d":"1999-02-10","o":645,"h":667.5,"l":585,"c":600,"v":367},{"d":"1999-02-11","o":615,"h":645,"l":603.75,"c":645,"v":197},{"d":"1999-02-12","o":652.5,"h":652.5,"l":637.5,"c":637.5,"v":128},{"d":"1999-02-16","o":652.5,"h":652.5,"l":607.5,"c":607.5,"v":95},{"d":"1999-02-17","o":600,"h":603.75,"l":540,"c":562.5,"v":358},{"d":"1999-02-18","o":562.5,"h":570,"l":562.5,"c":570,"v":112},{"d":"1999-02-19","o":570,"h":596.25,"l":570,"c":592.5,"v":170},{"d":"1999-02-22","o":600,"h":637.5,"l":600,"c":630,"v":298},{"d":"1999-02-23","o":622.5,"h":630,"l":622.5,"c":626.25,"v":72},{"d":"1999-02-24","o":622.5,"h":645,"l":615,"c":630,"v":128},{"d":"1999-02-25","o":630,"h":637.5,"l":622.5,"c":622.5,"v":43},{"d":"1999-02-26","o":637.5,"h":652.5,"l":637.5,"c":652.5,"v":310},{"d":"1999-03-01","o":645,"h":660,"l":645,"c":645,"v":163},{"d":"1999-03-02","o":660,"h":667.5,"l":637.5,"c":637.5,"v":58},{"d":"1999-03-03","o":645,"h":645,"l":615,"c":615,"v":140},{"d":"1999-03-04","o":622.5,"h":630,"l":615,"c":630,"v":150},{"d":"1999-03-05","o":622.5,"h":622.5,"l":600,"c":615,"v":220},{"d":"1999-03-08","o":630,"h":630,"l":607.5,"c":622.5,"v":52},{"d":"1999-03-09","o":615,"h":615,"l":600,"c":607.5,"v":100},{"d":"1999-03-10","o":600,"h":615,"l":600,"c":611.25,"v":138},{"d":"1999-03-11","o":611.25,"h":615,"l":607.5,"c":615,"v":285},{"d":"1999-03-12","o":622.5,"h":622.5,"l":600,"c":600,"v":123},{"d":"1999-03-15","o":600,"h":607.5,"l":585,"c":585,"v":365},{"d":"1999-03-16","o":585,"h":588.75,"l":585,"c":588.75,"v":32},{"d":"1999-03-17","o":585,"h":615,"l":585,"c":607.5,"v":82},{"d":"1999-03-18","o":600,"h":600,"l":547.5,"c":577.5,"v":175},{"d":"1999-03-19","o":592.5,"h":592.5,"l":585,"c":585,"v":152},{"d":"1999-03-22","o":577.5,"h":577.5,"l":573.75,"c":577.5,"v":72},{"d":"1999-03-23","o":592.5,"h":592.5,"l":555,"c":566.25,"v":2703},{"d":"1999-03-24","o":562.5,"h":562.5,"l":555,"c":558.75,"v":70},{"d":"1999-03-25","o":558.75,"h":566.25,"l":547.5,"c":555,"v":1278},{"d":"1999-03-26","o":555,"h":562.5,"l":555,"c":562.5,"v":185},{"d":"1999-03-29","o":566.25,"h":592.5,"l":562.5,"c":592.5,"v":335},{"d":"1999-03-30","o":607.5,"h":622.5,"l":592.5,"c":607.5,"v":130},{"d":"1999-03-31","o":600,"h":603.75,"l":592.5,"c":603.75,"v":110},{"d":"1999-04-01","o":600,"h":600,"l":585,"c":592.5,"v":113},{"d":"1999-04-05","o":600,"h":622.5,"l":592.5,"c":622.5,"v":508},{"d":"1999-04-06","o":630,"h":697.5,"l":630,"c":690,"v":993},{"d":"1999-04-07","o":705,"h":787.5,"l":690,"c":780,"v":942},{"d":"1999-04-08","o":795,"h":813.75,"l":768.75,"c":780,"v":465},{"d":"1999-04-09","o":780,"h":787.5,"l":765,"c":765,"v":200},{"d":"1999-04-12","o":780,"h":780,"l":765,"c":772.5,"v":50},{"d":"1999-04-13","o":776.25,"h":776.25,"l":750,"c":750,"v":123},{"d":"1999-04-14","o":765,"h":776.25,"l":757.5,"c":772.5,"v":1355},{"d":"1999-04-15","o":772.5,"h":862.5,"l":757.5,"c":802.5,"v":613},{"d":"1999-04-16","o":810,"h":810,"l":765,"c":780,"v":342},{"d":"1999-04-19","o":795,"h":840,"l":795,"c":802.5,"v":720},{"d":"1999-04-20","o":795,"h":840,"l":787.5,"c":840,"v":482},{"d":"1999-04-21","o":352.5,"h":371.25,"l":262.5,"c":273.75,"v":13690},{"d":"1999-04-22","o":285,"h":285,"l":225,"c":251.25,"v":15865},{"d":"1999-04-23","o":255,"h":258.75,"l":232.5,"c":240,"v":2150},{"d":"1999-04-26","o":236.25,"h":243.75,"l":202.5,"c":217.5,"v":2677},{"d":"1999-04-27","o":217.5,"h":217.5,"l":187.5,"c":210,"v":1393},{"d":"1999-04-28","o":210,"h":221.25,"l":195,"c":217.5,"v":9855},{"d":"1999-04-29","o":225,"h":236.25,"l":217.5,"c":225,"v":4233},{"d":"1999-04-30","o":221.25,"h":232.5,"l":217.5,"c":232.5,"v":760},{"d":"1999-05-03","o":228.75,"h":240,"l":228.75,"c":236.25,"v":563},{"d":"1999-05-04","o":236.25,"h":243.75,"l":228.75,"c":236.25,"v":668},{"d":"1999-05-05","o":232.5,"h":236.25,"l":221.25,"c":228.75,"v":1255},{"d":"1999-05-06","o":225,"h":228.75,"l":213.75,"c":225,"v":482},{"d":"1999-05-07","o":228.75,"h":228.75,"l":210,"c":221.25,"v":793},{"d":"1999-05-10","o":221.25,"h":221.25,"l":206.25,"c":206.25,"v":563},{"d":"1999-05-11","o":202.5,"h":210,"l":198.75,"c":210,"v":357},{"d":"1999-05-12","o":213.75,"h":213.75,"l":202.5,"c":213.75,"v":538},{"d":"1999-05-13","o":217.5,"h":221.25,"l":213.75,"c":221.25,"v":300},{"d":"1999-05-14","o":213.75,"h":221.25,"l":202.5,"c":221.25,"v":117},{"d":"1999-05-17","o":221.25,"h":221.25,"l":213.75,"c":221.25,"v":150},{"d":"1999-05-18","o":213.75,"h":217.5,"l":206.25,"c":217.5,"v":140},{"d":"1999-05-19","o":210,"h":213.75,"l":206.25,"c":210,"v":178},{"d":"1999-05-20","o":210,"h":217.5,"l":202.5,"c":206.25,"v":340},{"d":"1999-05-21","o":213.75,"h":213.75,"l":202.5,"c":202.5,"v":148},{"d":"1999-05-24","o":202.5,"h":210,"l":195,"c":202.5,"v":288},{"d":"1999-05-25","o":195,"h":198.75,"l":187.5,"c":198.75,"v":307},{"d":"1999-05-26","o":195,"h":198.75,"l":191.25,"c":198.75,"v":105},{"d":"1999-05-27","o":195,"h":195,"l":183.75,"c":195,"v":207},{"d":"1999-05-28","o":195,"h":198.75,"l":168.75,"c":187.5,"v":483},{"d":"1999-06-01","o":183.75,"h":195,"l":172.5,"c":191.25,"v":390},{"d":"1999-06-02","o":195,"h":213.75,"l":187.5,"c":213.75,"v":418},{"d":"1999-06-03","o":210,"h":243.75,"l":210,"c":240,"v":1173},{"d":"1999-06-04","o":247.5,"h":266.25,"l":228.75,"c":236.25,"v":1228},{"d":"1999-06-07","o":240,"h":240,"l":225,"c":225,"v":377},{"d":"1999-06-08","o":217.5,"h":232.5,"l":217.5,"c":225,"v":130},{"d":"1999-06-09","o":225,"h":225,"l":213.75,"c":225,"v":282},{"d":"1999-06-10","o":217.5,"h":217.5,"l":217.5,"c":217.5,"v":10},{"d":"1999-06-11","o":217.5,"h":221.25,"l":202.5,"c":221.25,"v":198},{"d":"1999-06-14","o":213.75,"h":213.75,"l":202.5,"c":202.5,"v":170},{"d":"1999-06-15","o":202.5,"h":202.5,"l":202.5,"c":202.5,"v":48},{"d":"1999-06-16","o":195,"h":195,"l":187.5,"c":195,"v":338},{"d":"1999-06-17","o":195,"h":210,"l":191.25,"c":210,"v":147},{"d":"1999-06-18","o":210,"h":210,"l":210,"c":210,"v":10},{"d":"1999-06-21","o":206.25,"h":206.25,"l":195,"c":202.5,"v":172},{"d":"1999-06-22","o":195,"h":202.5,"l":195,"c":195,"v":145},{"d":"1999-06-23","o":195,"h":195,"l":187.5,"c":195,"v":27},{"d":"1999-06-24","o":187.5,"h":191.25,"l":180,"c":191.25,"v":67},{"d":"1999-06-25","o":187.5,"h":187.5,"l":187.5,"c":187.5,"v":50},{"d":"1999-06-28","o":187.5,"h":187.5,"l":180,"c":187.5,"v":50},{"d":"1999-06-29","o":180,"h":180,"l":172.5,"c":176.25,"v":742},{"d":"1999-06-30","o":180,"h":187.5,"l":172.5,"c":187.5,"v":103},{"d":"1999-07-01","o":180,"h":180,"l":172.5,"c":176.25,"v":222},{"d":"1999-07-02","o":172.5,"h":180,"l":172.5,"c":180,"v":373},{"d":"1999-07-06","o":176.25,"h":180,"l":172.5,"c":180,"v":83},{"d":"1999-07-07","o":180,"h":180,"l":168.75,"c":172.5,"v":247},{"d":"1999-07-08","o":172.5,"h":180,"l":172.5,"c":180,"v":155},{"d":"1999-07-09","o":172.5,"h":176.25,"l":172.5,"c":172.5,"v":178},{"d":"1999-07-12","o":172.5,"h":180,"l":168.75,"c":180,"v":165},{"d":"1999-07-13","o":180,"h":180,"l":172.5,"c":180,"v":155},{"d":"1999-07-14","o":180,"h":180,"l":172.5,"c":176.25,"v":312},{"d":"1999-07-15","o":176.25,"h":176.25,"l":168.75,"c":168.75,"v":278},{"d":"1999-07-16","o":168.75,"h":172.5,"l":168.75,"c":172.5,"v":352},{"d":"1999-07-19","o":176.25,"h":176.25,"l":176.25,"c":176.25,"v":15},{"d":"1999-07-20","o":172.5,"h":172.5,"l":157.5,"c":165,"v":437},{"d":"1999-07-21","o":161.25,"h":165,"l":153.75,"c":153.75,"v":280},{"d":"1999-07-22","o":150,"h":157.5,"l":150,"c":150,"v":68},{"d":"1999-07-23","o":161.25,"h":161.25,"l":150,"c":153.75,"v":293},{"d":"1999-07-26","o":153.75,"h":153.75,"l":120,"c":120,"v":1042},{"d":"1999-07-27","o":120,"h":131.25,"l":116.25,"c":131.25,"v":1012},{"d":"1999-07-28","o":138.75,"h":146.25,"l":127.5,"c":138.75,"v":307},{"d":"1999-07-29","o":135,"h":146.25,"l":120,"c":146.25,"v":635},{"d":"1999-07-30","o":146.25,"h":146.25,"l":127.5,"c":131.25,"v":165},{"d":"1999-08-02","o":138.75,"h":157.5,"l":131.25,"c":146.25,"v":293},{"d":"1999-08-03","o":153.75,"h":157.5,"l":150,"c":153.75,"v":123},{"d":"1999-08-04","o":153.75,"h":153.75,"l":142.5,"c":142.5,"v":85},{"d":"1999-08-05","o":150,"h":150,"l":120,"c":135,"v":822},{"d":"1999-08-06","o":142.5,"h":142.5,"l":127.5,"c":131.25,"v":187},{"d":"1999-08-09","o":135,"h":135,"l":127.5,"c":135,"v":142},{"d":"1999-08-10","o":135,"h":135,"l":123.75,"c":123.75,"v":157},{"d":"1999-08-11","o":131.25,"h":131.25,"l":123.75,"c":131.25,"v":178},{"d":"1999-08-12","o":127.5,"h":127.5,"l":127.5,"c":127.5,"v":42},{"d":"1999-08-13","o":123.75,"h":135,"l":123.75,"c":131.25,"v":108},{"d":"1999-08-16","o":131.25,"h":142.5,"l":131.25,"c":138.75,"v":393},{"d":"1999-08-17","o":142.5,"h":153.75,"l":142.5,"c":153.75,"v":398},{"d":"1999-08-18","o":153.75,"h":153.75,"l":153.75,"c":153.75,"v":58},{"d":"1999-08-19","o":150,"h":176.25,"l":150,"c":176.25,"v":767},{"d":"1999-08-20","o":176.25,"h":176.25,"l":168.75,"c":176.25,"v":123},{"d":"1999-08-23","o":176.25,"h":176.25,"l":176.25,"c":176.25,"v":72},{"d":"1999-08-24","o":168.75,"h":172.5,"l":165,"c":165,"v":63},{"d":"1999-08-25","o":165,"h":172.5,"l":165,"c":172.5,"v":40},{"d":"1999-08-26","o":176.25,"h":176.25,"l":168.75,"c":176.25,"v":295},{"d":"1999-08-27","o":172.5,"h":172.5,"l":172.5,"c":172.5,"v":18},{"d":"1999-08-30","o":172.5,"h":176.25,"l":168.75,"c":172.5,"v":120},{"d":"1999-08-31","o":168.75,"h":176.25,"l":165,"c":176.25,"v":190},{"d":"1999-09-01","o":176.25,"h":176.25,"l":172.5,"c":172.5,"v":58},{"d":"1999-09-02","o":172.5,"h":176.25,"l":168.75,"c":176.25,"v":132},{"d":"1999-09-03","o":172.5,"h":176.25,"l":172.5,"c":176.25,"v":40},{"d":"1999-09-07","o":176.25,"h":176.25,"l":168.75,"c":168.75,"v":282},{"d":"1999-09-08","o":168.75,"h":176.25,"l":168.75,"c":176.25,"v":52},{"d":"1999-09-09","o":168.75,"h":180,"l":168.75,"c":180,"v":238},{"d":"1999-09-10","o":180,"h":232.5,"l":180,"c":228.75,"v":3913},{"d":"1999-09-13","o":236.25,"h":236.25,"l":187.5,"c":187.5,"v":685},{"d":"1999-09-14","o":202.5,"h":202.5,"l":180,"c":180,"v":2130},{"d":"1999-09-15","o":187.5,"h":195,"l":180,"c":180,"v":503},{"d":"1999-09-16","o":183.75,"h":183.75,"l":180,"c":180,"v":82},{"d":"1999-09-17","o":187.5,"h":187.5,"l":176.25,"c":176.25,"v":288},{"d":"1999-09-20","o":180,"h":180,"l":172.5,"c":176.25,"v":47},{"d":"1999-09-21","o":180,"h":187.5,"l":165,"c":172.5,"v":303},{"d":"1999-09-22","o":176.25,"h":176.25,"l":165,"c":168.75,"v":98},{"d":"1999-09-23","o":172.5,"h":172.5,"l":165,"c":165,"v":90},{"d":"1999-09-24","o":161.25,"h":165,"l":157.5,"c":157.5,"v":48},{"d":"1999-09-27","o":165,"h":165,"l":161.25,"c":161.25,"v":158},{"d":"1999-09-28","o":168.75,"h":168.75,"l":157.5,"c":157.5,"v":67},{"d":"1999-09-29","o":157.5,"h":165,"l":157.5,"c":157.5,"v":42},{"d":"1999-09-30","o":161.25,"h":165,"l":157.5,"c":161.25,"v":458},{"d":"1999-10-01","o":165,"h":165,"l":153.75,"c":153.75,"v":113},{"d":"1999-10-04","o":150,"h":165,"l":150,"c":161.25,"v":1180},{"d":"1999-10-05","o":168.75,"h":172.5,"l":165,"c":168.75,"v":395},{"d":"1999-10-06","o":172.5,"h":195,"l":168.75,"c":191.25,"v":2302},{"d":"1999-10-07","o":187.5,"h":202.5,"l":180,"c":191.25,"v":768},{"d":"1999-10-08","o":183.75,"h":202.5,"l":183.75,"c":191.25,"v":402},{"d":"1999-10-11","o":198.75,"h":198.75,"l":183.75,"c":183.75,"v":1042},{"d":"1999-10-12","o":195,"h":195,"l":183.75,"c":183.75,"v":307},{"d":"1999-10-13","o":183.75,"h":191.25,"l":183.75,"c":187.5,"v":267},{"d":"1999-10-14","o":180,"h":180,"l":176.25,"c":180,"v":333},{"d":"1999-10-15","o":176.25,"h":176.25,"l":161.25,"c":161.25,"v":292},{"d":"1999-10-18","o":168.75,"h":168.75,"l":153.75,"c":157.5,"v":147},{"d":"1999-10-19","o":157.5,"h":157.5,"l":153.75,"c":153.75,"v":25},{"d":"1999-10-20","o":153.75,"h":157.5,"l":150,"c":157.5,"v":185},{"d":"1999-10-21","o":157.5,"h":187.5,"l":157.5,"c":180,"v":1785},{"d":"1999-10-22","o":195,"h":195,"l":180,"c":180,"v":298},{"d":"1999-10-25","o":180,"h":180,"l":168.75,"c":176.25,"v":210},{"d":"1999-10-26","o":183.75,"h":183.75,"l":172.5,"c":183.75,"v":1277},{"d":"1999-10-27","o":183.75,"h":183.75,"l":172.5,"c":176.25,"v":268},{"d":"1999-10-28","o":172.5,"h":172.5,"l":168.75,"c":168.75,"v":670},{"d":"1999-10-29","o":168.75,"h":180,"l":168.75,"c":172.5,"v":305},{"d":"1999-11-01","o":180,"h":183.75,"l":168.75,"c":168.75,"v":323},{"d":"1999-11-02","o":176.25,"h":187.5,"l":168.75,"c":187.5,"v":935},{"d":"1999-11-03","o":191.25,"h":210,"l":180,"c":180,"v":1057},{"d":"1999-11-04","o":187.5,"h":217.5,"l":183.75,"c":217.5,"v":777},{"d":"1999-11-05","o":221.25,"h":228.75,"l":217.5,"c":228.75,"v":575},{"d":"1999-11-08","o":236.25,"h":277.5,"l":236.25,"c":270,"v":2817},{"d":"1999-11-09","o":285,"h":330,"l":277.5,"c":307.5,"v":3907},{"d":"1999-11-10","o":337.5,"h":345,"l":292.5,"c":296.25,"v":3827},{"d":"1999-11-11","o":300,"h":330,"l":300,"c":307.5,"v":1203},{"d":"1999-11-12","o":315,"h":315,"l":277.5,"c":300,"v":732},{"d":"1999-11-15","o":311.25,"h":322.5,"l":285,"c":292.5,"v":607},{"d":"1999-11-16","o":285,"h":322.5,"l":285,"c":300,"v":1375},{"d":"1999-11-17","o":307.5,"h":322.5,"l":300,"c":303.75,"v":500},{"d":"1999-11-18","o":307.5,"h":315,"l":300,"c":300,"v":645},{"d":"1999-11-19","o":296.25,"h":326.25,"l":296.25,"c":326.25,"v":730},{"d":"1999-11-22","o":348.75,"h":363.75,"l":322.5,"c":352.5,"v":4383},{"d":"1999-11-23","o":363.75,"h":363.75,"l":333.75,"c":352.5,"v":1393},{"d":"1999-11-24","o":352.5,"h":356.25,"l":341.25,"c":345,"v":673},{"d":"1999-11-26","o":352.5,"h":360,"l":341.25,"c":360,"v":1653},{"d":"1999-11-29","o":375,"h":393.75,"l":360,"c":386.25,"v":3872},{"d":"1999-11-30","o":393.75,"h":442.5,"l":390,"c":420,"v":4473},{"d":"1999-12-01","o":416.25,"h":416.25,"l":307.5,"c":326.25,"v":4330},{"d":"1999-12-02","o":330,"h":330,"l":292.5,"c":322.5,"v":1978},{"d":"1999-12-03","o":326.25,"h":341.25,"l":311.25,"c":315,"v":837},{"d":"1999-12-06","o":311.25,"h":322.5,"l":300,"c":311.25,"v":1210},{"d":"1999-12-07","o":303.75,"h":307.5,"l":292.5,"c":307.5,"v":697},{"d":"1999-12-08","o":300,"h":307.5,"l":270,"c":292.5,"v":788},{"d":"1999-12-09","o":285,"h":285,"l":247.5,"c":251.25,"v":1805},{"d":"1999-12-10","o":243.75,"h":255,"l":240,"c":251.25,"v":362},{"d":"1999-12-13","o":247.5,"h":247.5,"l":232.5,"c":236.25,"v":938},{"d":"1999-12-14","o":240,"h":240,"l":228.75,"c":228.75,"v":765},{"d":"1999-12-15","o":228.75,"h":296.25,"l":228.75,"c":277.5,"v":3378},{"d":"1999-12-16","o":285,"h":288.75,"l":270,"c":273.75,"v":845},{"d":"1999-12-17","o":270,"h":337.5,"l":270,"c":333.75,"v":2500},{"d":"1999-12-20","o":333.75,"h":352.5,"l":318.75,"c":318.75,"v":1537},{"d":"1999-12-21","o":326.25,"h":360,"l":322.5,"c":322.5,"v":1212},{"d":"1999-12-22","o":322.5,"h":322.5,"l":300,"c":307.5,"v":427},{"d":"1999-12-23","o":303.75,"h":330,"l":288.75,"c":292.5,"v":873},{"d":"1999-12-27","o":292.5,"h":292.5,"l":270,"c":277.5,"v":2008},{"d":"1999-12-28","o":277.5,"h":292.5,"l":277.5,"c":285,"v":492},{"d":"1999-12-29","o":292.5,"h":296.25,"l":281.25,"c":296.25,"v":277},{"d":"1999-12-30","o":296.25,"h":315,"l":296.25,"c":307.5,"v":222},{"d":"1999-12-31","o":303.75,"h":375,"l":303.75,"c":360,"v":783},{"d":"2000-01-03","o":367.5,"h":371.25,"l":322.5,"c":330,"v":863},{"d":"2000-01-04","o":337.5,"h":345,"l":322.5,"c":337.5,"v":418},{"d":"2000-01-05","o":333.75,"h":333.75,"l":330,"c":330,"v":238},{"d":"2000-01-06","o":322.5,"h":330,"l":307.5,"c":322.5,"v":178},{"d":"2000-01-07","o":330,"h":330,"l":303.75,"c":322.5,"v":515},{"d":"2000-01-10","o":322.5,"h":330,"l":300,"c":318.75,"v":587},{"d":"2000-01-11","o":318.75,"h":330,"l":307.5,"c":322.5,"v":440},{"d":"2000-01-12","o":315,"h":330,"l":296.25,"c":296.25,"v":712},{"d":"2000-01-13","o":292.5,"h":296.25,"l":277.5,"c":277.5,"v":372},{"d":"2000-01-14","o":262.5,"h":270,"l":247.5,"c":262.5,"v":657},{"d":"2000-01-18","o":258.75,"h":285,"l":255,"c":285,"v":407},{"d":"2000-01-19","o":277.5,"h":315,"l":258.75,"c":307.5,"v":1655},{"d":"2000-01-20","o":303.75,"h":333.75,"l":303.75,"c":333.75,"v":935},{"d":"2000-01-21","o":326.25,"h":337.5,"l":322.5,"c":330,"v":655},{"d":"2000-01-24","o":337.5,"h":367.5,"l":307.5,"c":307.5,"v":1763},{"d":"2000-01-25","o":303.75,"h":307.5,"l":296.25,"c":307.5,"v":337},{"d":"2000-01-26","o":300,"h":300,"l":285,"c":288.75,"v":450},{"d":"2000-01-27","o":288.75,"h":292.5,"l":281.25,"c":288.75,"v":82},{"d":"2000-01-28","o":288.75,"h":300,"l":277.5,"c":285,"v":840},{"d":"2000-01-31","o":277.5,"h":285,"l":273.75,"c":277.5,"v":123},{"d":"2000-02-01","o":277.5,"h":307.5,"l":277.5,"c":303.75,"v":1098},{"d":"2000-02-02","o":318.75,"h":318.75,"l":292.5,"c":300,"v":370},{"d":"2000-02-03","o":292.5,"h":300,"l":285,"c":300,"v":685},{"d":"2000-02-04","o":285,"h":296.25,"l":285,"c":285,"v":337},{"d":"2000-02-07","o":277.5,"h":300,"l":277.5,"c":300,"v":428},{"d":"2000-02-08","o":292.5,"h":307.5,"l":292.5,"c":300,"v":1745},{"d":"2000-02-09","o":292.5,"h":311.25,"l":292.5,"c":311.25,"v":553},{"d":"2000-02-10","o":315,"h":318.75,"l":307.5,"c":315,"v":613},{"d":"2000-02-11","o":307.5,"h":322.5,"l":307.5,"c":307.5,"v":513},{"d":"2000-02-14","o":315,"h":315,"l":303.75,"c":303.75,"v":187},{"d":"2000-02-15","o":311.25,"h":341.25,"l":311.25,"c":322.5,"v":1162},{"d":"2000-02-16","o":330,"h":345,"l":326.25,"c":345,"v":282},{"d":"2000-02-17","o":345,"h":431.25,"l":345,"c":397.5,"v":6140},{"d":"2000-02-18","o":416.25,"h":472.5,"l":397.5,"c":450,"v":3065},{"d":"2000-02-22","o":457.5,"h":577.5,"l":412.5,"c":450,"v":5577},{"d":"2000-02-23","o":472.5,"h":491.25,"l":457.5,"c":480,"v":2073},{"d":"2000-02-24","o":487.5,"h":487.5,"l":405,"c":420,"v":1482},{"d":"2000-02-25","o":412.5,"h":495,"l":412.5,"c":442.5,"v":2775},{"d":"2000-02-28","o":457.5,"h":457.5,"l":390,"c":390,"v":1730},{"d":"2000-02-29","o":397.5,"h":405,"l":375,"c":401.25,"v":1963},{"d":"2000-03-01","o":408.75,"h":427.5,"l":393.75,"c":427.5,"v":483},{"d":"2000-03-02","o":420,"h":435,"l":390,"c":416.25,"v":598},{"d":"2000-03-03","o":408.75,"h":408.75,"l":367.5,"c":397.5,"v":707},{"d":"2000-03-06","o":405,"h":472.5,"l":405,"c":450,"v":2195},{"d":"2000-03-07","o":495,"h":506.25,"l":446.25,"c":450,"v":3172},{"d":"2000-03-08","o":465,"h":502.5,"l":453.75,"c":480,"v":1405},{"d":"2000-03-09","o":487.5,"h":506.25,"l":465,"c":498.75,"v":2125},{"d":"2000-03-10","o":498.75,"h":502.5,"l":442.5,"c":476.25,"v":1648},{"d":"2000-03-13","o":472.5,"h":476.25,"l":442.5,"c":450,"v":863},{"d":"2000-03-14","o":450,"h":450,"l":393.75,"c":397.5,"v":413},{"d":"2000-03-15","o":390,"h":390,"l":345,"c":360,"v":1153},{"d":"2000-03-16","o":352.5,"h":356.25,"l":322.5,"c":345,"v":437},{"d":"2000-03-17","o":341.25,"h":352.5,"l":322.5,"c":330,"v":158},{"d":"2000-03-20","o":330,"h":352.5,"l":330,"c":337.5,"v":350},{"d":"2000-03-21","o":333.75,"h":337.5,"l":307.5,"c":333.75,"v":542},{"d":"2000-03-22","o":333.75,"h":352.5,"l":333.75,"c":345,"v":233},{"d":"2000-03-23","o":337.5,"h":337.5,"l":333.75,"c":333.75,"v":130},{"d":"2000-03-24","o":341.25,"h":345,"l":307.5,"c":315,"v":343},{"d":"2000-03-27","o":315,"h":318.75,"l":303.75,"c":303.75,"v":128},{"d":"2000-03-28","o":300,"h":311.25,"l":292.5,"c":300,"v":515},{"d":"2000-03-29","o":292.5,"h":300,"l":255,"c":270,"v":968},{"d":"2000-03-30","o":262.5,"h":300,"l":247.5,"c":262.5,"v":815},{"d":"2000-03-31","o":270,"h":285,"l":270,"c":285,"v":373},{"d":"2000-04-03","o":285,"h":292.5,"l":262.5,"c":270,"v":313},{"d":"2000-04-04","o":262.5,"h":270,"l":225,"c":240,"v":602},{"d":"2000-04-05","o":232.5,"h":285,"l":225,"c":270,"v":370},{"d":"2000-04-06","o":277.5,"h":292.5,"l":262.5,"c":273.75,"v":1763},{"d":"2000-04-07","o":266.25,"h":307.5,"l":266.25,"c":303.75,"v":410},{"d":"2000-04-10","o":292.5,"h":300,"l":277.5,"c":277.5,"v":200},{"d":"2000-04-11","o":273.75,"h":285,"l":266.25,"c":277.5,"v":373},{"d":"2000-04-12","o":277.5,"h":281.25,"l":266.25,"c":270,"v":128},{"d":"2000-04-13","o":277.5,"h":277.5,"l":243.75,"c":270,"v":188},{"d":"2000-04-14","o":262.5,"h":266.25,"l":206.25,"c":221.25,"v":708},{"d":"2000-04-17","o":210,"h":210,"l":180,"c":202.5,"v":1363},{"d":"2000-04-18","o":210,"h":247.5,"l":210,"c":232.5,"v":982},{"d":"2000-04-19","o":225,"h":240,"l":217.5,"c":228.75,"v":1055},{"d":"2000-04-20","o":232.5,"h":232.5,"l":221.25,"c":232.5,"v":48},{"d":"2000-04-24","o":225,"h":225,"l":217.5,"c":217.5,"v":90},{"d":"2000-04-25","o":225,"h":307.5,"l":213.75,"c":251.25,"v":963},{"d":"2000-04-26","o":255,"h":277.5,"l":255,"c":266.25,"v":155},{"d":"2000-04-27","o":262.5,"h":270,"l":247.5,"c":251.25,"v":132},{"d":"2000-04-28","o":247.5,"h":277.5,"l":247.5,"c":270,"v":282},{"d":"2000-05-01","o":262.5,"h":285,"l":262.5,"c":281.25,"v":240},{"d":"2000-05-02","o":270,"h":300,"l":270,"c":292.5,"v":95},{"d":"2000-05-03","o":285,"h":292.5,"l":270,"c":292.5,"v":183},{"d":"2000-05-04","o":288.75,"h":288.75,"l":285,"c":285,"v":8},{"d":"2000-05-05","o":292.5,"h":307.5,"l":292.5,"c":303.75,"v":193},{"d":"2000-05-08","o":300,"h":303.75,"l":296.25,"c":303.75,"v":257},{"d":"2000-05-09","o":296.25,"h":296.25,"l":288.75,"c":288.75,"v":157},{"d":"2000-05-10","o":285,"h":285,"l":258.75,"c":258.75,"v":275},{"d":"2000-05-11","o":255,"h":277.5,"l":255,"c":270,"v":285},{"d":"2000-05-12","o":277.5,"h":285,"l":277.5,"c":281.25,"v":43},{"d":"2000-05-15","o":292.5,"h":292.5,"l":277.5,"c":277.5,"v":222},{"d":"2000-05-16","o":292.5,"h":292.5,"l":277.5,"c":292.5,"v":427},{"d":"2000-05-17","o":277.5,"h":288.75,"l":262.5,"c":285,"v":477},{"d":"2000-05-18","o":292.5,"h":296.25,"l":277.5,"c":285,"v":377},{"d":"2000-05-19","o":285,"h":300,"l":285,"c":292.5,"v":525},{"d":"2000-05-22","o":285,"h":285,"l":270,"c":270,"v":75},{"d":"2000-05-23","o":262.5,"h":262.5,"l":255,"c":255,"v":62},{"d":"2000-05-24","o":255,"h":262.5,"l":247.5,"c":255,"v":87},{"d":"2000-05-25","o":251.25,"h":251.25,"l":251.25,"c":251.25,"v":83},{"d":"2000-05-26","o":247.5,"h":247.5,"l":232.5,"c":240,"v":1112},{"d":"2000-05-30","o":232.5,"h":240,"l":221.25,"c":232.5,"v":155},{"d":"2000-05-31","o":228.75,"h":236.25,"l":221.25,"c":225,"v":107},{"d":"2000-06-01","o":217.5,"h":225,"l":217.5,"c":225,"v":20},{"d":"2000-06-02","o":232.5,"h":240,"l":210,"c":225,"v":598},{"d":"2000-06-05","o":221.25,"h":232.5,"l":213.75,"c":213.75,"v":275},{"d":"2000-06-06","o":221.25,"h":232.5,"l":213.75,"c":217.5,"v":325},{"d":"2000-06-07","o":225,"h":225,"l":217.5,"c":225,"v":50},{"d":"2000-06-08","o":225,"h":232.5,"l":225,"c":225,"v":113},{"d":"2000-06-09","o":232.5,"h":232.5,"l":232.5,"c":232.5,"v":102},{"d":"2000-06-12","o":228.75,"h":228.75,"l":225,"c":225,"v":87},{"d":"2000-06-13","o":225,"h":225,"l":221.25,"c":221.25,"v":52},{"d":"2000-06-14","o":217.5,"h":217.5,"l":206.25,"c":206.25,"v":220},{"d":"2000-06-15","o":210,"h":217.5,"l":206.25,"c":217.5,"v":1270},{"d":"2000-06-16","o":210,"h":210,"l":210,"c":210,"v":8},{"d":"2000-06-19","o":206.25,"h":210,"l":202.5,"c":206.25,"v":308},{"d":"2000-06-20","o":206.25,"h":210,"l":206.25,"c":206.25,"v":58},{"d":"2000-06-21","o":206.25,"h":210,"l":191.25,"c":210,"v":178},{"d":"2000-06-22","o":210,"h":210,"l":195,"c":202.5,"v":65},{"d":"2000-06-23","o":187.5,"h":195,"l":187.5,"c":195,"v":372},{"d":"2000-06-26","o":187.5,"h":191.25,"l":183.75,"c":187.5,"v":175},{"d":"2000-06-27","o":183.75,"h":187.5,"l":142.5,"c":157.5,"v":965},{"d":"2000-06-28","o":165,"h":172.5,"l":157.5,"c":165,"v":255},{"d":"2000-06-29","o":161.25,"h":161.25,"l":153.75,"c":153.75,"v":227},{"d":"2000-06-30","o":157.5,"h":165,"l":157.5,"c":157.5,"v":233},{"d":"2000-07-03","o":153.75,"h":168.75,"l":142.5,"c":168.75,"v":290},{"d":"2000-07-05","o":172.5,"h":191.25,"l":165,"c":165,"v":217},{"d":"2000-07-06","o":168.75,"h":180,"l":168.75,"c":176.25,"v":80},{"d":"2000-07-07","o":168.75,"h":183.75,"l":168.75,"c":183.75,"v":42},{"d":"2000-07-10","o":176.25,"h":176.25,"l":168.75,"c":168.75,"v":58},{"d":"2000-07-11","o":168.75,"h":172.5,"l":153.75,"c":157.5,"v":587},{"d":"2000-07-12","o":165,"h":165,"l":153.75,"c":165,"v":203},{"d":"2000-07-13","o":165,"h":165,"l":150,"c":165,"v":253},{"d":"2000-07-14","o":157.5,"h":157.5,"l":142.5,"c":153.75,"v":205},{"d":"2000-07-17","o":161.25,"h":161.25,"l":161.25,"c":161.25,"v":43},{"d":"2000-07-18","o":157.5,"h":161.25,"l":153.75,"c":157.5,"v":228},{"d":"2000-07-19","o":165,"h":202.5,"l":153.75,"c":187.5,"v":1007},{"d":"2000-07-20","o":202.5,"h":232.5,"l":202.5,"c":228.75,"v":1405},{"d":"2000-07-21","o":232.5,"h":236.25,"l":217.5,"c":232.5,"v":160},{"d":"2000-07-24","o":236.25,"h":277.5,"l":236.25,"c":258.75,"v":1322},{"d":"2000-07-25","o":258.75,"h":266.25,"l":258.75,"c":258.75,"v":87},{"d":"2000-07-26","o":251.25,"h":270,"l":225,"c":243.75,"v":145},{"d":"2000-07-27","o":243.75,"h":243.75,"l":217.5,"c":217.5,"v":108},{"d":"2000-07-28","o":217.5,"h":217.5,"l":195,"c":195,"v":87},{"d":"2000-07-31","o":202.5,"h":225,"l":187.5,"c":187.5,"v":130},{"d":"2000-08-01","o":172.5,"h":187.5,"l":172.5,"c":187.5,"v":110},{"d":"2000-08-02","o":187.5,"h":198.75,"l":187.5,"c":187.5,"v":67},{"d":"2000-08-03","o":195,"h":202.5,"l":172.5,"c":195,"v":182},{"d":"2000-08-04","o":195,"h":195,"l":195,"c":195,"v":13},{"d":"2000-08-07","o":187.5,"h":187.5,"l":180,"c":180,"v":55},{"d":"2000-08-08","o":180,"h":180,"l":180,"c":180,"v":18},{"d":"2000-08-09","o":187.5,"h":191.25,"l":180,"c":187.5,"v":37},{"d":"2000-08-10","o":180,"h":202.5,"l":180,"c":202.5,"v":253},{"d":"2000-08-11","o":195,"h":202.5,"l":195,"c":195,"v":48},{"d":"2000-08-14","o":195,"h":195,"l":195,"c":195,"v":5},{"d":"2000-08-15","o":202.5,"h":202.5,"l":187.5,"c":187.5,"v":38},{"d":"2000-08-16","o":187.5,"h":187.5,"l":172.5,"c":183.75,"v":32},{"d":"2000-08-17","o":183.75,"h":183.75,"l":180,"c":180,"v":55},{"d":"2000-08-18","o":165,"h":168.75,"l":157.5,"c":168.75,"v":35},{"d":"2000-08-21","o":168.75,"h":168.75,"l":150,"c":161.25,"v":350},{"d":"2000-08-22","o":153.75,"h":161.25,"l":153.75,"c":161.25,"v":73},{"d":"2000-08-23","o":153.75,"h":168.75,"l":153.75,"c":165,"v":158},{"d":"2000-08-24","o":191.25,"h":225,"l":191.25,"c":206.25,"v":500},{"d":"2000-08-25","o":202.5,"h":202.5,"l":183.75,"c":195,"v":123},{"d":"2000-08-28","o":202.5,"h":202.5,"l":180,"c":187.5,"v":42},{"d":"2000-08-29","o":168.75,"h":187.5,"l":168.75,"c":187.5,"v":258},{"d":"2000-08-30","o":180,"h":180,"l":180,"c":180,"v":17},{"d":"2000-08-31","o":172.5,"h":180,"l":172.5,"c":180,"v":60},{"d":"2000-09-01","o":180,"h":183.75,"l":180,"c":183.75,"v":28},{"d":"2000-09-05","o":176.25,"h":187.5,"l":176.25,"c":180,"v":67},{"d":"2000-09-06","o":180,"h":180,"l":180,"c":180,"v":17},{"d":"2000-09-07","o":180,"h":202.5,"l":180,"c":202.5,"v":28},{"d":"2000-09-08","o":206.25,"h":210,"l":198.75,"c":198.75,"v":68},{"d":"2000-09-11","o":210,"h":210,"l":202.5,"c":206.25,"v":352},{"d":"2000-09-12","o":210,"h":210,"l":202.5,"c":202.5,"v":43},{"d":"2000-09-13","o":198.75,"h":202.5,"l":198.75,"c":198.75,"v":108},{"d":"2000-09-14","o":206.25,"h":206.25,"l":198.75,"c":198.75,"v":25},{"d":"2000-09-15","o":206.25,"h":206.25,"l":206.25,"c":206.25,"v":3},{"d":"2000-09-18","o":195,"h":195,"l":172.5,"c":183.75,"v":70},{"d":"2000-09-19","o":180,"h":195,"l":180,"c":195,"v":50},{"d":"2000-09-20","o":187.5,"h":195,"l":187.5,"c":195,"v":53},{"d":"2000-09-21","o":195,"h":195,"l":195,"c":195,"v":0},{"d":"2000-09-22","o":180,"h":180,"l":172.5,"c":172.5,"v":318},{"d":"2000-09-25","o":172.5,"h":172.5,"l":172.5,"c":172.5,"v":2},{"d":"2000-09-26","o":172.5,"h":172.5,"l":168.75,"c":168.75,"v":135},{"d":"2000-09-27","o":168.75,"h":176.25,"l":168.75,"c":168.75,"v":105},{"d":"2000-09-28","o":168.75,"h":168.75,"l":168.75,"c":168.75,"v":15},{"d":"2000-09-29","o":172.5,"h":172.5,"l":142.5,"c":157.5,"v":2653},{"d":"2000-10-02","o":150,"h":161.25,"l":135,"c":161.25,"v":1738},{"d":"2000-10-03","o":153.75,"h":180,"l":150,"c":180,"v":162},{"d":"2000-10-04","o":180,"h":180,"l":180,"c":180,"v":23},{"d":"2000-10-05","o":172.5,"h":247.5,"l":172.5,"c":247.5,"v":1007},{"d":"2000-10-06","o":262.5,"h":262.5,"l":232.5,"c":240,"v":492},{"d":"2000-10-09","o":240,"h":262.5,"l":232.5,"c":240,"v":500},{"d":"2000-10-10","o":247.5,"h":270,"l":240,"c":262.5,"v":1327},{"d":"2000-10-11","o":262.5,"h":262.5,"l":247.5,"c":247.5,"v":100},{"d":"2000-10-12","o":247.5,"h":247.5,"l":217.5,"c":232.5,"v":190},{"d":"2000-10-13","o":228.75,"h":240,"l":228.75,"c":232.5,"v":225},{"d":"2000-10-16","o":240,"h":277.5,"l":225,"c":262.5,"v":617},{"d":"2000-10-17","o":255,"h":281.25,"l":255,"c":277.5,"v":473},{"d":"2000-10-18","o":273.75,"h":285,"l":273.75,"c":285,"v":473},{"d":"2000-10-19","o":277.5,"h":300,"l":262.5,"c":300,"v":485},{"d":"2000-10-20","o":285,"h":292.5,"l":270,"c":277.5,"v":112},{"d":"2000-10-23","o":292.5,"h":300,"l":292.5,"c":300,"v":15},{"d":"2000-10-24","o":285,"h":285,"l":285,"c":285,"v":80},{"d":"2000-10-25","o":288.75,"h":315,"l":288.75,"c":307.5,"v":702},{"d":"2000-10-26","o":300,"h":307.5,"l":292.5,"c":300,"v":123},{"d":"2000-10-27","o":307.5,"h":333.75,"l":300,"c":330,"v":243},{"d":"2000-10-30","o":322.5,"h":337.5,"l":307.5,"c":315,"v":355},{"d":"2000-10-31","o":300,"h":303.75,"l":300,"c":303.75,"v":70},{"d":"2000-11-01","o":315,"h":333.75,"l":307.5,"c":307.5,"v":293},{"d":"2000-11-02","o":315,"h":333.75,"l":292.5,"c":326.25,"v":213},{"d":"2000-11-03","o":315,"h":330,"l":315,"c":322.5,"v":58},{"d":"2000-11-06","o":330,"h":330,"l":330,"c":330,"v":127},{"d":"2000-11-07","o":322.5,"h":326.25,"l":322.5,"c":326.25,"v":25},{"d":"2000-11-08","o":326.25,"h":326.25,"l":326.25,"c":326.25,"v":0},{"d":"2000-11-09","o":322.5,"h":322.5,"l":315,"c":315,"v":52},{"d":"2000-11-10","o":315,"h":333.75,"l":315,"c":333.75,"v":123},{"d":"2000-11-13","o":322.5,"h":322.5,"l":270,"c":300,"v":317},{"d":"2000-11-14","o":292.5,"h":303.75,"l":270,"c":300,"v":408},{"d":"2000-11-15","o":292.5,"h":292.5,"l":277.5,"c":277.5,"v":38},{"d":"2000-11-16","o":270,"h":270,"l":266.25,"c":270,"v":45},{"d":"2000-11-17","o":270,"h":270,"l":270,"c":270,"v":0},{"d":"2000-11-20","o":258.75,"h":258.75,"l":247.5,"c":255,"v":87},{"d":"2000-11-21","o":262.5,"h":262.5,"l":247.5,"c":258.75,"v":38},{"d":"2000-11-22","o":251.25,"h":262.5,"l":240,"c":247.5,"v":173},{"d":"2000-11-24","o":262.5,"h":262.5,"l":262.5,"c":262.5,"v":3},{"d":"2000-11-27","o":270,"h":270,"l":255,"c":255,"v":50},{"d":"2000-11-28","o":255,"h":255,"l":232.5,"c":251.25,"v":180},{"d":"2000-11-29","o":240,"h":240,"l":202.5,"c":232.5,"v":640},{"d":"2000-11-30","o":225,"h":236.25,"l":210,"c":232.5,"v":647},{"d":"2000-12-01","o":232.5,"h":240,"l":232.5,"c":232.5,"v":123},{"d":"2000-12-04","o":243.75,"h":255,"l":232.5,"c":232.5,"v":182},{"d":"2000-12-05","o":255,"h":303.75,"l":255,"c":292.5,"v":708},{"d":"2000-12-06","o":285,"h":303.75,"l":281.25,"c":281.25,"v":147},{"d":"2000-12-07","o":277.5,"h":277.5,"l":262.5,"c":273.75,"v":45},{"d":"2000-12-08","o":266.25,"h":266.25,"l":266.25,"c":266.25,"v":2},{"d":"2000-12-11","o":258.75,"h":258.75,"l":251.25,"c":258.75,"v":23},{"d":"2000-12-12","o":251.25,"h":251.25,"l":247.5,"c":247.5,"v":27},{"d":"2000-12-13","o":243.75,"h":243.75,"l":243.75,"c":243.75,"v":8},{"d":"2000-12-14","o":243.75,"h":243.75,"l":243.75,"c":243.75,"v":0},{"d":"2000-12-15","o":243.75,"h":243.75,"l":232.5,"c":243.75,"v":58},{"d":"2000-12-18","o":225,"h":225,"l":221.25,"c":225,"v":108},{"d":"2000-12-19","o":217.5,"h":236.25,"l":210,"c":225,"v":270},{"d":"2000-12-20","o":217.5,"h":217.5,"l":210,"c":210,"v":113},{"d":"2000-12-21","o":206.25,"h":210,"l":195,"c":210,"v":62},{"d":"2000-12-22","o":217.5,"h":251.25,"l":210,"c":247.5,"v":350},{"d":"2000-12-26","o":240,"h":240,"l":225,"c":232.5,"v":215},{"d":"2000-12-27","o":225,"h":240,"l":210,"c":240,"v":262},{"d":"2000-12-28","o":240,"h":240,"l":232.5,"c":232.5,"v":122},{"d":"2000-12-29","o":225,"h":270,"l":217.5,"c":262.5,"v":633},{"d":"2001-01-02","o":255,"h":255,"l":247.5,"c":247.5,"v":17},{"d":"2001-01-03","o":240,"h":240,"l":225,"c":232.5,"v":72},{"d":"2001-01-04","o":236.25,"h":243.75,"l":236.25,"c":243.75,"v":20},{"d":"2001-01-05","o":243.75,"h":243.75,"l":243.75,"c":243.75,"v":0},{"d":"2001-01-08","o":232.5,"h":232.5,"l":221.25,"c":232.5,"v":62},{"d":"2001-01-09","o":232.5,"h":232.5,"l":232.5,"c":232.5,"v":0},{"d":"2001-01-10","o":225,"h":236.25,"l":210,"c":236.25,"v":83},{"d":"2001-01-11","o":236.25,"h":236.25,"l":236.25,"c":236.25,"v":10},{"d":"2001-01-12","o":236.25,"h":236.25,"l":236.25,"c":236.25,"v":0},{"d":"2001-01-16","o":243.75,"h":288.75,"l":243.75,"c":285,"v":218},{"d":"2001-01-17","o":277.5,"h":315,"l":277.5,"c":288.75,"v":262},{"d":"2001-01-18","o":285,"h":285,"l":281.25,"c":281.25,"v":135},{"d":"2001-01-19","o":277.5,"h":277.5,"l":262.5,"c":262.5,"v":158},{"d":"2001-01-22","o":270,"h":270,"l":258.75,"c":258.75,"v":30},{"d":"2001-01-23","o":266.25,"h":277.5,"l":266.25,"c":277.5,"v":262},{"d":"2001-01-24","o":270,"h":270,"l":262.5,"c":262.5,"v":53},{"d":"2001-01-25","o":255,"h":270,"l":255,"c":266.25,"v":47},{"d":"2001-01-26","o":262.5,"h":262.5,"l":262.5,"c":262.5,"v":3},{"d":"2001-01-29","o":256.2,"h":264,"l":256.2,"c":264,"v":13},{"d":"2001-01-30","o":264,"h":276,"l":264,"c":264,"v":492},{"d":"2001-01-31","o":264,"h":270,"l":255.6,"c":263.4,"v":367},{"d":"2001-02-01","o":264,"h":264,"l":255,"c":261,"v":153},{"d":"2001-02-02","o":261,"h":261,"l":258,"c":258,"v":267},{"d":"2001-02-05","o":249,"h":255,"l":249,"c":255,"v":453},{"d":"2001-02-06","o":243,"h":256.8,"l":243,"c":255,"v":368},{"d":"2001-02-07","o":249,"h":249,"l":240,"c":249,"v":13},{"d":"2001-02-08","o":246,"h":249,"l":246,"c":248.4,"v":108},{"d":"2001-02-09","o":248.4,"h":248.4,"l":248.4,"c":248.4,"v":0},{"d":"2001-02-12","o":243,"h":243,"l":240,"c":240,"v":88},{"d":"2001-02-13","o":234,"h":240,"l":228,"c":240,"v":30},{"d":"2001-02-14","o":240,"h":240,"l":234,"c":234,"v":50},{"d":"2001-02-15","o":228,"h":228,"l":228,"c":228,"v":33},{"d":"2001-02-16","o":228,"h":233.4,"l":222,"c":233.4,"v":5095},{"d":"2001-02-20","o":225,"h":225,"l":225,"c":225,"v":13},{"d":"2001-02-21","o":225,"h":225,"l":225,"c":225,"v":0},{"d":"2001-02-22","o":217.8,"h":219.6,"l":210,"c":219.6,"v":68},{"d":"2001-02-23","o":210,"h":222,"l":210,"c":222,"v":138},{"d":"2001-02-26","o":222,"h":222,"l":210,"c":210,"v":53},{"d":"2001-02-27","o":222,"h":222,"l":210,"c":210,"v":15},{"d":"2001-02-28","o":210,"h":228,"l":204,"c":228,"v":97},{"d":"2001-03-01","o":220.8,"h":220.8,"l":216,"c":216,"v":28},{"d":"2001-03-02","o":216,"h":216,"l":216,"c":216,"v":0},{"d":"2001-03-05","o":216,"h":216.6,"l":216,"c":216.6,"v":5},{"d":"2001-03-06","o":225,"h":225,"l":225,"c":225,"v":3},{"d":"2001-03-07","o":231,"h":261,"l":231,"c":261,"v":217},{"d":"2001-03-08","o":270,"h":294,"l":270,"c":285,"v":360},{"d":"2001-03-09","o":285,"h":285,"l":276,"c":276,"v":22},{"d":"2001-03-12","o":264,"h":264,"l":255,"c":255,"v":42},{"d":"2001-03-13","o":270,"h":270,"l":255,"c":258,"v":105},{"d":"2001-03-14","o":240,"h":261,"l":240,"c":261,"v":193},{"d":"2001-03-15","o":268.2,"h":268.2,"l":268.2,"c":268.2,"v":8},{"d":"2001-03-16","o":255,"h":258.6,"l":252,"c":258.6,"v":22},{"d":"2001-03-19","o":255,"h":255,"l":255,"c":255,"v":25},{"d":"2001-03-20","o":249,"h":258,"l":246,"c":258,"v":18},{"d":"2001-03-21","o":255,"h":255,"l":255,"c":255,"v":17},{"d":"2001-03-22","o":252,"h":252,"l":228,"c":246,"v":342},{"d":"2001-03-23","o":243,"h":243,"l":228,"c":234,"v":177},{"d":"2001-03-26","o":240,"h":240,"l":240,"c":240,"v":33},{"d":"2001-03-27","o":240,"h":246,"l":225,"c":246,"v":568},{"d":"2001-03-28","o":246,"h":255,"l":246,"c":255,"v":25},{"d":"2001-03-29","o":240,"h":246,"l":234,"c":246,"v":115},{"d":"2001-03-30","o":248.4,"h":248.4,"l":248.4,"c":248.4,"v":8},{"d":"2001-04-02","o":180,"h":243,"l":180,"c":231,"v":67},{"d":"2001-04-03","o":228,"h":228,"l":216,"c":218.4,"v":68},{"d":"2001-04-04","o":210,"h":210,"l":195,"c":203.4,"v":33},{"d":"2001-04-05","o":201,"h":204,"l":201,"c":204,"v":552},{"d":"2001-04-06","o":204,"h":204,"l":204,"c":204,"v":0},{"d":"2001-04-09","o":198,"h":198,"l":198,"c":198,"v":3},{"d":"2001-04-10","o":192,"h":192,"l":192,"c":192,"v":3},{"d":"2001-04-11","o":192,"h":197.4,"l":189.6,"c":197.4,"v":47},{"d":"2001-04-12","o":192,"h":222,"l":192,"c":222,"v":180},{"d":"2001-04-16","o":228,"h":250.2,"l":228,"c":240,"v":482},{"d":"2001-04-17","o":246,"h":248.4,"l":240,"c":240,"v":158},{"d":"2001-04-18","o":243,"h":243,"l":231,"c":231,"v":3278},{"d":"2001-04-19","o":235.8,"h":235.8,"l":216.6,"c":226.2,"v":150},{"d":"2001-04-20","o":211.2,"h":216,"l":180,"c":216,"v":427},{"d":"2001-04-23","o":210,"h":210,"l":201,"c":203.4,"v":85},{"d":"2001-04-24","o":210,"h":213.6,"l":210,"c":213,"v":35},{"d":"2001-04-25","o":219,"h":219,"l":216,"c":219,"v":50},{"d":"2001-04-26","o":228,"h":243,"l":225,"c":240,"v":498},{"d":"2001-04-27","o":240,"h":247.2,"l":240,"c":244.2,"v":513},{"d":"2001-04-30","o":238.2,"h":243,"l":238.2,"c":240,"v":18},{"d":"2001-05-01","o":240,"h":240,"l":234,"c":234,"v":18},{"d":"2001-05-02","o":231,"h":231,"l":222,"c":222,"v":62},{"d":"2001-05-03","o":222,"h":230.4,"l":222,"c":230.4,"v":18},{"d":"2001-05-04","o":228,"h":228,"l":228,"c":228,"v":3},{"d":"2001-05-07","o":222,"h":222,"l":222,"c":222,"v":25},{"d":"2001-05-08","o":231.6,"h":233.4,"l":222,"c":222,"v":38},{"d":"2001-05-09","o":216,"h":222.6,"l":216,"c":222.6,"v":18},{"d":"2001-05-10","o":228,"h":228,"l":222,"c":222,"v":18},{"d":"2001-05-11","o":216.6,"h":216.6,"l":216,"c":216,"v":12},{"d":"2001-05-14","o":216,"h":216,"l":207,"c":207.6,"v":128},{"d":"2001-05-15","o":207,"h":216,"l":207,"c":216,"v":40},{"d":"2001-05-16","o":210,"h":222,"l":210,"c":219,"v":52},{"d":"2001-05-17","o":216,"h":232.8,"l":216,"c":228,"v":43},{"d":"2001-05-18","o":231,"h":231,"l":222,"c":228,"v":25},{"d":"2001-05-21","o":228,"h":234,"l":225,"c":234,"v":128},{"d":"2001-05-22","o":234,"h":234,"l":225,"c":225,"v":143},{"d":"2001-05-23","o":225,"h":225,"l":225,"c":225,"v":0},{"d":"2001-05-24","o":225,"h":231,"l":225,"c":231,"v":50},{"d":"2001-05-25","o":231,"h":231,"l":222,"c":230.4,"v":1013},{"d":"2001-05-29","o":231,"h":231,"l":231,"c":231,"v":58},{"d":"2001-05-30","o":228,"h":237,"l":228,"c":228,"v":1700},{"d":"2001-05-31","o":231.6,"h":255,"l":231,"c":253.8,"v":483},{"d":"2001-06-01","o":249,"h":249,"l":246,"c":246,"v":42},{"d":"2001-06-04","o":246,"h":270,"l":246,"c":264,"v":240},{"d":"2001-06-05","o":258,"h":258,"l":258,"c":258,"v":12},{"d":"2001-06-06","o":255,"h":258,"l":255,"c":255,"v":32},{"d":"2001-06-07","o":255,"h":261,"l":255,"c":258,"v":42},{"d":"2001-06-08","o":267,"h":267,"l":249,"c":267,"v":175},{"d":"2001-06-11","o":264,"h":267,"l":261,"c":265.8,"v":128},{"d":"2001-06-12","o":261,"h":284.4,"l":258,"c":282,"v":2002},{"d":"2001-06-13","o":282,"h":299.4,"l":279,"c":284.4,"v":1090},{"d":"2001-06-14","o":291,"h":321,"l":288,"c":312,"v":1015},{"d":"2001-06-15","o":318,"h":336,"l":306,"c":306,"v":1183},{"d":"2001-06-18","o":306,"h":329.4,"l":300,"c":300,"v":413},{"d":"2001-06-19","o":300,"h":300,"l":285,"c":291,"v":120},{"d":"2001-06-20","o":297,"h":300,"l":291,"c":291,"v":87},{"d":"2001-06-21","o":291,"h":312,"l":291,"c":312,"v":438},{"d":"2001-06-22","o":315,"h":321,"l":312,"c":312,"v":125},{"d":"2001-06-25","o":312,"h":312,"l":309,"c":309,"v":23},{"d":"2001-06-26","o":309,"h":318,"l":300,"c":312,"v":807},{"d":"2001-06-27","o":301.2,"h":318,"l":294,"c":300.6,"v":397},{"d":"2001-06-28","o":305.4,"h":312,"l":301.8,"c":306,"v":297},{"d":"2001-06-29","o":303,"h":319.2,"l":303,"c":318,"v":1060},{"d":"2001-07-02","o":312,"h":312,"l":218.4,"c":306,"v":1455},{"d":"2001-07-03","o":306,"h":306,"l":303.6,"c":306,"v":78},{"d":"2001-07-05","o":306,"h":306,"l":300,"c":306,"v":137},{"d":"2001-07-06","o":300,"h":305.4,"l":300,"c":305.4,"v":88},{"d":"2001-07-09","o":315,"h":324,"l":309,"c":315,"v":965},{"d":"2001-07-10","o":317.4,"h":317.4,"l":306,"c":306,"v":140},{"d":"2001-07-11","o":312,"h":313.8,"l":299.4,"c":299.4,"v":440},{"d":"2001-07-12","o":299.4,"h":299.4,"l":285,"c":285.6,"v":1262},{"d":"2001-07-13","o":297,"h":299.4,"l":288.6,"c":299.4,"v":262},{"d":"2001-07-16","o":299.4,"h":300,"l":285,"c":300,"v":1750},{"d":"2001-07-17","o":300,"h":301.2,"l":300,"c":300.6,"v":472},{"d":"2001-07-18","o":300.6,"h":306,"l":300,"c":300,"v":163},{"d":"2001-07-19","o":309,"h":314.4,"l":300,"c":312,"v":357},{"d":"2001-07-20","o":306,"h":315,"l":300.6,"c":309,"v":213},{"d":"2001-07-23","o":309,"h":312,"l":304.2,"c":311.4,"v":127},{"d":"2001-07-24","o":311.4,"h":360,"l":310.2,"c":357,"v":863},{"d":"2001-07-25","o":357,"h":369,"l":342.6,"c":345,"v":603},{"d":"2001-07-26","o":342,"h":342,"l":318,"c":338.4,"v":328},{"d":"2001-07-27","o":353.4,"h":354,"l":330,"c":342,"v":1115},{"d":"2001-07-30","o":342,"h":342,"l":336,"c":336,"v":137},{"d":"2001-07-31","o":336.6,"h":336.6,"l":325.2,"c":333.6,"v":220},{"d":"2001-08-01","o":336,"h":336,"l":327,"c":327,"v":852},{"d":"2001-08-02","o":336,"h":342,"l":330,"c":338.4,"v":852},{"d":"2001-08-03","o":339,"h":354,"l":339,"c":351,"v":290},{"d":"2001-08-06","o":357,"h":360,"l":342.6,"c":346.8,"v":368},{"d":"2001-08-07","o":351,"h":351,"l":336,"c":336,"v":187},{"d":"2001-08-08","o":342,"h":345,"l":337.2,"c":337.2,"v":133},{"d":"2001-08-09","o":339,"h":339,"l":339,"c":339,"v":8},{"d":"2001-08-10","o":330.6,"h":330.6,"l":324.6,"c":330,"v":150},{"d":"2001-08-13","o":326.4,"h":342,"l":326.4,"c":330,"v":67},{"d":"2001-08-14","o":336,"h":363,"l":336,"c":363,"v":502},{"d":"2001-08-15","o":360,"h":366,"l":348,"c":354.6,"v":615},{"d":"2001-08-16","o":354.6,"h":360,"l":349.2,"c":357,"v":1045},{"d":"2001-08-17","o":348,"h":348,"l":345,"c":345,"v":305},{"d":"2001-08-20","o":347.4,"h":360,"l":347.4,"c":360,"v":373},{"d":"2001-08-21","o":360,"h":372,"l":360,"c":365.4,"v":552},{"d":"2001-08-22","o":365.4,"h":365.4,"l":354,"c":360.6,"v":215},{"d":"2001-08-23","o":360.6,"h":372,"l":360.6,"c":372,"v":288},{"d":"2001-08-24","o":375,"h":402,"l":372,"c":399,"v":598},{"d":"2001-08-27","o":408,"h":422.4,"l":396,"c":414,"v":1202},{"d":"2001-08-28","o":417,"h":423,"l":405,"c":405,"v":452},{"d":"2001-08-29","o":420,"h":420,"l":405,"c":411,"v":185},{"d":"2001-08-30","o":405,"h":405,"l":390,"c":390,"v":193},{"d":"2001-08-31","o":419.4,"h":419.4,"l":399,"c":402,"v":763},{"d":"2001-09-04","o":414,"h":420,"l":393,"c":399,"v":135},{"d":"2001-09-05","o":390.6,"h":402,"l":378,"c":384,"v":168},{"d":"2001-09-06","o":378,"h":378,"l":357.6,"c":360,"v":668},{"d":"2001-09-07","o":357,"h":360,"l":348.6,"c":356.4,"v":215},{"d":"2001-09-10","o":356.4,"h":356.4,"l":336,"c":348,"v":390},{"d":"2001-09-17","o":339,"h":345,"l":312,"c":330,"v":653},{"d":"2001-09-18","o":330,"h":360,"l":330,"c":345,"v":297},{"d":"2001-09-19","o":339,"h":348,"l":297,"c":317.4,"v":485},{"d":"2001-09-20","o":309,"h":309,"l":270,"c":300,"v":742},{"d":"2001-09-21","o":294,"h":300,"l":270,"c":287.4,"v":1418},{"d":"2001-09-24","o":285,"h":309,"l":285,"c":309,"v":138},{"d":"2001-09-25","o":309,"h":312,"l":300,"c":300,"v":425},{"d":"2001-09-26","o":300,"h":300,"l":294,"c":294,"v":62},{"d":"2001-09-27","o":303,"h":303,"l":303,"c":303,"v":8},{"d":"2001-09-28","o":306,"h":315,"l":291,"c":308.4,"v":608},{"d":"2001-10-01","o":297,"h":297,"l":282,"c":291,"v":143},{"d":"2001-10-02","o":294,"h":301.2,"l":279,"c":301.2,"v":1167},{"d":"2001-10-03","o":294,"h":303,"l":282,"c":303,"v":1482},{"d":"2001-10-04","o":297,"h":315,"l":291,"c":312,"v":107},{"d":"2001-10-05","o":318,"h":327,"l":309,"c":315,"v":85},{"d":"2001-10-08","o":318,"h":318,"l":312,"c":315,"v":10},{"d":"2001-10-09","o":321,"h":369,"l":321,"c":351,"v":615},{"d":"2001-10-10","o":354,"h":372,"l":339,"c":345,"v":827},{"d":"2001-10-11","o":342,"h":348,"l":330,"c":341.4,"v":265},{"d":"2001-10-12","o":348,"h":354,"l":334.2,"c":334.2,"v":210},{"d":"2001-10-15","o":330,"h":336,"l":304.2,"c":304.2,"v":318},{"d":"2001-10-16","o":306,"h":312,"l":304.8,"c":304.8,"v":77},{"d":"2001-10-17","o":304.8,"h":306,"l":294,"c":306,"v":392},{"d":"2001-10-18","o":306,"h":306,"l":294,"c":300,"v":302},{"d":"2001-10-19","o":294,"h":303,"l":294,"c":303,"v":255},{"d":"2001-10-22","o":297,"h":300,"l":294.6,"c":297.6,"v":428},{"d":"2001-10-23","o":297.6,"h":315,"l":297.6,"c":309,"v":208},{"d":"2001-10-24","o":318,"h":318,"l":315,"c":315,"v":48},{"d":"2001-10-25","o":315,"h":322.2,"l":309,"c":321,"v":347},{"d":"2001-10-26","o":321,"h":321,"l":289.2,"c":300.6,"v":262},{"d":"2001-10-29","o":300,"h":315,"l":300,"c":315,"v":390},{"d":"2001-10-30","o":324,"h":324,"l":300,"c":309,"v":147},{"d":"2001-10-31","o":315,"h":327,"l":312.6,"c":327,"v":190},{"d":"2001-11-01","o":342,"h":354,"l":330,"c":339,"v":273},{"d":"2001-11-02","o":345,"h":348,"l":330,"c":342,"v":73},{"d":"2001-11-05","o":336,"h":336,"l":324,"c":327.6,"v":97},{"d":"2001-11-06","o":324,"h":330,"l":321,"c":330,"v":27},{"d":"2001-11-07","o":327,"h":333,"l":321,"c":330,"v":133},{"d":"2001-11-08","o":342,"h":342,"l":321,"c":321,"v":143},{"d":"2001-11-09","o":321,"h":321,"l":321,"c":321,"v":17},{"d":"2001-11-12","o":321,"h":327,"l":315,"c":327,"v":137},{"d":"2001-11-13","o":330,"h":342,"l":330,"c":342,"v":108},{"d":"2001-11-14","o":338.4,"h":338.4,"l":338.4,"c":338.4,"v":5},{"d":"2001-11-15","o":333,"h":333,"l":309,"c":330,"v":182},{"d":"2001-11-16","o":324,"h":325.8,"l":321,"c":324,"v":118},{"d":"2001-11-19","o":321,"h":324,"l":315,"c":324,"v":97},{"d":"2001-11-20","o":324,"h":330,"l":324,"c":325.2,"v":165},{"d":"2001-11-21","o":324,"h":330,"l":321,"c":330,"v":38},{"d":"2001-11-23","o":339,"h":342,"l":333,"c":333,"v":72},{"d":"2001-11-26","o":342,"h":342,"l":330,"c":330,"v":128},{"d":"2001-11-27","o":324,"h":343.8,"l":300,"c":315,"v":1350},{"d":"2001-11-28","o":309,"h":339,"l":309,"c":330,"v":287},{"d":"2001-11-29","o":333,"h":339,"l":327,"c":327,"v":1140},{"d":"2001-11-30","o":330,"h":339,"l":306,"c":306,"v":653},{"d":"2001-12-03","o":306,"h":321,"l":306,"c":306,"v":1030},{"d":"2001-12-04","o":312,"h":312,"l":306,"c":306,"v":100},{"d":"2001-12-05","o":315,"h":315,"l":306,"c":306.6,"v":187},{"d":"2001-12-06","o":306,"h":310.8,"l":300,"c":303,"v":90},{"d":"2001-12-07","o":309,"h":327,"l":309,"c":327,"v":282},{"d":"2001-12-10","o":330,"h":342,"l":324,"c":324,"v":307},{"d":"2001-12-11","o":321,"h":321,"l":312,"c":312,"v":328},{"d":"2001-12-12","o":312,"h":318,"l":312,"c":312,"v":385},{"d":"2001-12-13","o":315,"h":321,"l":303,"c":306,"v":1010},{"d":"2001-12-14","o":311.4,"h":336,"l":311.4,"c":336,"v":357},{"d":"2001-12-17","o":337.2,"h":372,"l":336,"c":348,"v":435},{"d":"2001-12-18","o":351,"h":369,"l":351,"c":360,"v":365},{"d":"2001-12-19","o":357,"h":405,"l":357,"c":390,"v":815},{"d":"2001-12-20","o":387,"h":399,"l":372,"c":396,"v":307},{"d":"2001-12-21","o":396,"h":439.8,"l":396,"c":420,"v":828},{"d":"2001-12-24","o":426,"h":426,"l":408,"c":412.8,"v":790},{"d":"2001-12-26","o":402,"h":408,"l":396,"c":396,"v":168},{"d":"2001-12-27","o":390.6,"h":405,"l":390.6,"c":405,"v":108},{"d":"2001-12-28","o":408,"h":418.8,"l":408,"c":408.6,"v":352},{"d":"2001-12-31","o":417,"h":420,"l":409.2,"c":414,"v":727},{"d":"2002-01-02","o":399,"h":411,"l":393,"c":411,"v":105},{"d":"2002-01-03","o":405,"h":411,"l":369,"c":393,"v":172},{"d":"2002-01-04","o":396,"h":435,"l":396,"c":423,"v":912},{"d":"2002-01-07","o":426,"h":426,"l":417,"c":420.6,"v":695},{"d":"2002-01-08","o":420,"h":425.4,"l":420,"c":423,"v":367},{"d":"2002-01-09","o":435,"h":435,"l":423,"c":426,"v":1200},{"d":"2002-01-10","o":430.2,"h":435,"l":427.2,"c":429,"v":510},{"d":"2002-01-11","o":429.6,"h":459,"l":429.6,"c":432.6,"v":632},{"d":"2002-01-14","o":432.6,"h":432.6,"l":423,"c":426,"v":392},{"d":"2002-01-15","o":423,"h":426,"l":411,"c":426,"v":183},{"d":"2002-01-16","o":420,"h":428.4,"l":408.6,"c":420,"v":215},{"d":"2002-01-17","o":414,"h":414,"l":391.2,"c":410.4,"v":172},{"d":"2002-01-18","o":405,"h":405,"l":405,"c":405,"v":2},{"d":"2002-01-22","o":393,"h":405,"l":381,"c":381,"v":137},{"d":"2002-01-23","o":393,"h":400.8,"l":390,"c":390,"v":165},{"d":"2002-01-24","o":384,"h":384,"l":366,"c":366,"v":110},{"d":"2002-01-25","o":360,"h":366,"l":333,"c":366,"v":425},{"d":"2002-01-28","o":372,"h":372,"l":366,"c":366,"v":55},{"d":"2002-01-29","o":366,"h":375,"l":366,"c":375,"v":63},{"d":"2002-01-30","o":381,"h":393,"l":381,"c":388.8,"v":110},{"d":"2002-01-31","o":387,"h":387,"l":384,"c":384,"v":30},{"d":"2002-02-01","o":390,"h":390,"l":384,"c":384,"v":73},{"d":"2002-02-04","o":378.6,"h":384,"l":378,"c":378,"v":23},{"d":"2002-02-05","o":378,"h":378,"l":360,"c":360,"v":63},{"d":"2002-02-06","o":360,"h":360,"l":345,"c":345,"v":58},{"d":"2002-02-07","o":351,"h":354,"l":336,"c":343.8,"v":128},{"d":"2002-02-08","o":339.6,"h":354,"l":339,"c":342,"v":487},{"d":"2002-02-11","o":339,"h":341.4,"l":336,"c":341.4,"v":67},{"d":"2002-02-12","o":326.4,"h":337.2,"l":326.4,"c":330,"v":145},{"d":"2002-02-13","o":332.4,"h":351,"l":327,"c":348,"v":202},{"d":"2002-02-14","o":351,"h":390,"l":351,"c":369,"v":240},{"d":"2002-02-15","o":363,"h":372,"l":357,"c":372,"v":427},{"d":"2002-02-19","o":378,"h":378,"l":348,"c":348,"v":100},{"d":"2002-02-20","o":345.6,"h":354,"l":333,"c":351,"v":152},{"d":"2002-02-21","o":354,"h":357,"l":351,"c":351,"v":63},{"d":"2002-02-22","o":345,"h":345,"l":330,"c":345,"v":77},{"d":"2002-02-25","o":330,"h":330,"l":312,"c":327,"v":757},{"d":"2002-02-26","o":324,"h":327,"l":321,"c":321,"v":443},{"d":"2002-02-27","o":318,"h":318,"l":306,"c":312,"v":368},{"d":"2002-02-28","o":315,"h":315,"l":312,"c":315,"v":352},{"d":"2002-03-01","o":312,"h":312,"l":312,"c":312,"v":8},{"d":"2002-03-04","o":315,"h":315,"l":306,"c":310.2,"v":60},{"d":"2002-03-05","o":303,"h":303,"l":288,"c":294,"v":1047},{"d":"2002-03-06","o":294,"h":304.8,"l":294,"c":303,"v":1732},{"d":"2002-03-07","o":303,"h":309,"l":295.2,"c":301.2,"v":1290},{"d":"2002-03-08","o":301.2,"h":302.4,"l":294,"c":300,"v":303},{"d":"2002-03-11","o":297,"h":297,"l":294.6,"c":294.6,"v":15},{"d":"2002-03-12","o":294.6,"h":294.6,"l":291.6,"c":294,"v":73},{"d":"2002-03-13","o":291,"h":294,"l":279,"c":291,"v":525},{"d":"2002-03-14","o":294,"h":297,"l":270,"c":275.4,"v":2203},{"d":"2002-03-15","o":273,"h":282,"l":267,"c":278.4,"v":1927},{"d":"2002-03-18","o":284.4,"h":284.4,"l":267,"c":267,"v":575},{"d":"2002-03-19","o":273,"h":273,"l":267,"c":270,"v":1382},{"d":"2002-03-20","o":270.6,"h":306,"l":270,"c":306,"v":972},{"d":"2002-03-21","o":309,"h":312,"l":291,"c":300,"v":493},{"d":"2002-03-22","o":294,"h":300,"l":283.2,"c":291,"v":503},{"d":"2002-03-25","o":312,"h":315,"l":300,"c":300,"v":827},{"d":"2002-03-26","o":300,"h":300,"l":291,"c":295.2,"v":402},{"d":"2002-03-27","o":300,"h":303,"l":289.2,"c":298.8,"v":442},{"d":"2002-03-28","o":303,"h":303,"l":293.4,"c":300,"v":313},{"d":"2002-04-01","o":294,"h":303,"l":294,"c":299.4,"v":115},{"d":"2002-04-02","o":303,"h":303,"l":295.2,"c":297.6,"v":318},{"d":"2002-04-03","o":297,"h":297,"l":293.4,"c":294,"v":125},{"d":"2002-04-04","o":294,"h":300,"l":291,"c":294.6,"v":287},{"d":"2002-04-05","o":294,"h":294,"l":283.2,"c":289.2,"v":463},{"d":"2002-04-08","o":295.2,"h":295.2,"l":282,"c":285,"v":170},{"d":"2002-04-09","o":282,"h":282,"l":273.6,"c":273.6,"v":232},{"d":"2002-04-10","o":279,"h":288,"l":275.4,"c":288,"v":253},{"d":"2002-04-11","o":285,"h":285,"l":276,"c":276,"v":87},{"d":"2002-04-12","o":273,"h":276,"l":267,"c":276,"v":428},{"d":"2002-04-15","o":282,"h":282,"l":273,"c":273,"v":233},{"d":"2002-04-16","o":273.6,"h":282,"l":264,"c":282,"v":580},{"d":"2002-04-17","o":276,"h":297,"l":276,"c":296.4,"v":515},{"d":"2002-04-18","o":300,"h":306,"l":298.8,"c":306,"v":397},{"d":"2002-04-19","o":306.6,"h":308.4,"l":303,"c":306.6,"v":303},{"d":"2002-04-22","o":303,"h":307.2,"l":303,"c":303,"v":192},{"d":"2002-04-23","o":301.8,"h":321,"l":300,"c":309,"v":2235},{"d":"2002-04-24","o":312,"h":318.6,"l":307.2,"c":309,"v":995},{"d":"2002-04-25","o":309,"h":311.4,"l":303,"c":308.4,"v":282},{"d":"2002-04-26","o":306,"h":306,"l":300,"c":300,"v":447},{"d":"2002-04-29","o":297,"h":312,"l":297,"c":309.6,"v":475},{"d":"2002-04-30","o":309.6,"h":310.2,"l":306,"c":310.2,"v":722},{"d":"2002-05-01","o":306,"h":311.4,"l":306,"c":309.6,"v":60},{"d":"2002-05-02","o":311.4,"h":311.4,"l":306,"c":310.8,"v":295},{"d":"2002-05-03","o":312,"h":315,"l":300,"c":300,"v":198},{"d":"2002-05-06","o":300,"h":300.6,"l":300,"c":300,"v":118},{"d":"2002-05-07","o":297,"h":297,"l":273,"c":285,"v":298},{"d":"2002-05-08","o":287.4,"h":312,"l":285,"c":303,"v":983},{"d":"2002-05-09","o":300,"h":300.6,"l":300,"c":300.6,"v":113},{"d":"2002-05-10","o":300,"h":300,"l":282,"c":287.4,"v":317},{"d":"2002-05-13","o":291,"h":294,"l":288,"c":294,"v":42},{"d":"2002-05-14","o":291,"h":300,"l":291,"c":300,"v":32},{"d":"2002-05-15","o":303,"h":303,"l":302.4,"c":303,"v":117},{"d":"2002-05-16","o":303,"h":303,"l":285,"c":295.2,"v":140},{"d":"2002-05-17","o":300,"h":303,"l":300,"c":303,"v":158},{"d":"2002-05-20","o":303,"h":303,"l":297,"c":300,"v":235},{"d":"2002-05-21","o":297,"h":300,"l":281.4,"c":282,"v":238},{"d":"2002-05-22","o":279.6,"h":285,"l":252,"c":261,"v":990},{"d":"2002-05-23","o":261,"h":267,"l":255.6,"c":266.4,"v":337},{"d":"2002-05-24","o":267,"h":267,"l":258,"c":258,"v":50},{"d":"2002-05-28","o":258,"h":266.4,"l":246.6,"c":252,"v":417},{"d":"2002-05-29","o":261,"h":294,"l":255,"c":261,"v":2542},{"d":"2002-05-30","o":261,"h":264,"l":246,"c":255,"v":283},{"d":"2002-05-31","o":252,"h":261.6,"l":246,"c":255,"v":708},{"d":"2002-06-03","o":252,"h":252,"l":228,"c":228,"v":347},{"d":"2002-06-04","o":228,"h":231,"l":222,"c":228.6,"v":137},{"d":"2002-06-05","o":231,"h":238.8,"l":219,"c":222,"v":325},{"d":"2002-06-06","o":222,"h":222,"l":195,"c":201,"v":447},{"d":"2002-06-07","o":207,"h":207,"l":192,"c":201,"v":712},{"d":"2002-06-10","o":198,"h":198,"l":186,"c":186,"v":112},{"d":"2002-06-11","o":189,"h":222,"l":186,"c":216,"v":957},{"d":"2002-06-12","o":217.2,"h":222,"l":202.8,"c":210,"v":612},{"d":"2002-06-13","o":210,"h":216.6,"l":195,"c":195,"v":247},{"d":"2002-06-14","o":198,"h":205.8,"l":198,"c":198.6,"v":165},{"d":"2002-06-17","o":204,"h":204,"l":195,"c":195,"v":113},{"d":"2002-06-18","o":195,"h":195,"l":193.8,"c":195,"v":198},{"d":"2002-06-19","o":192.6,"h":192.6,"l":192,"c":192,"v":1413},{"d":"2002-06-20","o":186,"h":192,"l":186,"c":192,"v":33},{"d":"2002-06-21","o":177,"h":180.6,"l":159,"c":179.4,"v":427},{"d":"2002-06-24","o":171,"h":171,"l":162.6,"c":162.6,"v":30},{"d":"2002-06-25","o":165,"h":165,"l":157.8,"c":159,"v":427},{"d":"2002-06-26","o":158.4,"h":180,"l":144,"c":180,"v":533},{"d":"2002-06-27","o":180,"h":189,"l":177,"c":186,"v":562},{"d":"2002-06-28","o":186,"h":188.4,"l":180,"c":185.4,"v":455},{"d":"2002-07-01","o":183,"h":186,"l":180,"c":180,"v":253},{"d":"2002-07-02","o":183,"h":183.6,"l":165,"c":165.6,"v":230},{"d":"2002-07-03","o":165,"h":165,"l":151.8,"c":162,"v":128},{"d":"2002-07-05","o":163.2,"h":175.8,"l":162,"c":175.8,"v":192},{"d":"2002-07-08","o":169.8,"h":180,"l":165,"c":168,"v":212},{"d":"2002-07-09","o":171,"h":171,"l":162,"c":162.6,"v":200},{"d":"2002-07-10","o":168.6,"h":168.6,"l":150,"c":162,"v":487},{"d":"2002-07-11","o":156,"h":156,"l":144,"c":146.4,"v":303},{"d":"2002-07-12","o":144,"h":150,"l":144,"c":150,"v":45},{"d":"2002-07-15","o":144,"h":162,"l":135,"c":159,"v":483},{"d":"2002-07-16","o":162,"h":171,"l":159,"c":161.4,"v":312},{"d":"2002-07-17","o":156,"h":168,"l":152.4,"c":162.6,"v":3775},{"d":"2002-07-18","o":159.6,"h":160.2,"l":156,"c":159,"v":530},{"d":"2002-07-19","o":156,"h":159,"l":150,"c":159,"v":75},{"d":"2002-07-22","o":156,"h":156.6,"l":151.2,"c":151.2,"v":75},{"d":"2002-07-23","o":151.2,"h":151.2,"l":141.6,"c":148.8,"v":162},{"d":"2002-07-24","o":144,"h":147,"l":138,"c":144,"v":100},{"d":"2002-07-25","o":144,"h":144,"l":139.2,"c":139.2,"v":53},{"d":"2002-07-26","o":144,"h":150,"l":138,"c":150,"v":293},{"d":"2002-07-29","o":150,"h":153,"l":150,"c":153,"v":67},{"d":"2002-07-30","o":150,"h":153,"l":150,"c":150.6,"v":45},{"d":"2002-07-31","o":147.6,"h":153,"l":147.6,"c":152.4,"v":42},{"d":"2002-08-01","o":150,"h":150,"l":147,"c":147,"v":53},{"d":"2002-08-02","o":147,"h":149.4,"l":144,"c":147,"v":38},{"d":"2002-08-05","o":144,"h":146.4,"l":144,"c":146.4,"v":30},{"d":"2002-08-06","o":140.4,"h":147,"l":140.4,"c":147,"v":45},{"d":"2002-08-07","o":147,"h":147,"l":132.6,"c":138,"v":212},{"d":"2002-08-08","o":132,"h":137.4,"l":132,"c":135,"v":178},{"d":"2002-08-09","o":132,"h":135,"l":129,"c":135,"v":87},{"d":"2002-08-12","o":132,"h":134.4,"l":132,"c":132.6,"v":43},{"d":"2002-08-13","o":134.4,"h":134.4,"l":134.4,"c":134.4,"v":25},{"d":"2002-08-14","o":134.4,"h":135,"l":132,"c":132,"v":82},{"d":"2002-08-15","o":129,"h":132,"l":129,"c":132,"v":33},{"d":"2002-08-16","o":132,"h":142.8,"l":132,"c":142.8,"v":487},{"d":"2002-08-19","o":142.8,"h":144,"l":142.8,"c":144,"v":25},{"d":"2002-08-20","o":144,"h":144,"l":141,"c":141,"v":42},{"d":"2002-08-21","o":141,"h":141,"l":141,"c":141,"v":50},{"d":"2002-08-22","o":141,"h":141,"l":141,"c":141,"v":33},{"d":"2002-08-23","o":141,"h":150,"l":141,"c":150,"v":80},{"d":"2002-08-26","o":150,"h":153,"l":141,"c":153,"v":197},{"d":"2002-08-27","o":153,"h":180,"l":150,"c":180,"v":157},{"d":"2002-08-28","o":195,"h":195,"l":183,"c":192.6,"v":210},{"d":"2002-08-29","o":192,"h":192.6,"l":162,"c":163.2,"v":248},{"d":"2002-08-30","o":163.8,"h":174,"l":163.8,"c":171,"v":68},{"d":"2002-09-03","o":171,"h":171,"l":165.6,"c":165.6,"v":32},{"d":"2002-09-04","o":162.6,"h":186,"l":162.6,"c":180.6,"v":175},{"d":"2002-09-05","o":180,"h":180,"l":174,"c":174,"v":30},{"d":"2002-09-06","o":168.6,"h":171,"l":168.6,"c":171,"v":22},{"d":"2002-09-09","o":168,"h":172.8,"l":165.6,"c":172.8,"v":53},{"d":"2002-09-10","o":174,"h":174,"l":168,"c":168.6,"v":55},{"d":"2002-09-11","o":168,"h":168,"l":165,"c":165,"v":3},{"d":"2002-09-12","o":171,"h":177,"l":171,"c":174.6,"v":40},{"d":"2002-09-13","o":172.2,"h":177,"l":168,"c":177,"v":178},{"d":"2002-09-16","o":177,"h":177,"l":177,"c":177,"v":0},{"d":"2002-09-17","o":180,"h":183,"l":174,"c":174,"v":145},{"d":"2002-09-18","o":174,"h":174,"l":162.6,"c":174,"v":198},{"d":"2002-09-19","o":177,"h":204,"l":177,"c":201,"v":3563},{"d":"2002-09-20","o":195,"h":195,"l":180,"c":180,"v":53},{"d":"2002-09-23","o":180,"h":180,"l":165,"c":171,"v":28},{"d":"2002-09-24","o":168,"h":168,"l":156.6,"c":162,"v":95},{"d":"2002-09-25","o":161.4,"h":161.4,"l":161.4,"c":161.4,"v":7},{"d":"2002-09-26","o":161.4,"h":161.4,"l":161.4,"c":161.4,"v":0},{"d":"2002-09-27","o":156,"h":160.8,"l":150,"c":160.8,"v":68},{"d":"2002-09-30","o":156,"h":156,"l":138,"c":149.4,"v":118},{"d":"2002-10-01","o":147,"h":150,"l":142.8,"c":142.8,"v":88},{"d":"2002-10-02","o":148.8,"h":148.8,"l":129,"c":135,"v":217},{"d":"2002-10-03","o":132,"h":132,"l":126.6,"c":129,"v":35},{"d":"2002-10-04","o":129,"h":138,"l":123.6,"c":138,"v":75},{"d":"2002-10-07","o":132,"h":132,"l":126.6,"c":131.4,"v":32},{"d":"2002-10-08","o":132,"h":138,"l":132,"c":138,"v":183},{"d":"2002-10-09","o":132,"h":132,"l":120,"c":123,"v":268},{"d":"2002-10-10","o":126,"h":126,"l":114,"c":115.2,"v":147},{"d":"2002-10-11","o":114,"h":117,"l":105.6,"c":111,"v":233},{"d":"2002-10-14","o":108.6,"h":111,"l":90,"c":108,"v":442},{"d":"2002-10-15","o":105.6,"h":111,"l":102,"c":103.2,"v":117},{"d":"2002-10-16","o":102.6,"h":105,"l":100.8,"c":102,"v":193},{"d":"2002-10-17","o":102,"h":107.4,"l":102,"c":102,"v":28},{"d":"2002-10-18","o":100.2,"h":101.4,"l":100.2,"c":100.2,"v":120},{"d":"2002-10-21","o":99,"h":102,"l":94.2,"c":99,"v":452},{"d":"2002-10-22","o":99,"h":99,"l":99,"c":99,"v":0},{"d":"2002-10-23","o":99,"h":99,"l":99,"c":99,"v":0},{"d":"2002-10-24","o":99,"h":99,"l":90,"c":99,"v":520},{"d":"2002-10-25","o":98.4,"h":105,"l":97.2,"c":105,"v":132},{"d":"2002-10-28","o":105,"h":108,"l":105,"c":108,"v":102},{"d":"2002-10-29","o":108,"h":108,"l":108,"c":108,"v":0},{"d":"2002-10-30","o":105,"h":105,"l":102,"c":102,"v":13},{"d":"2002-10-31","o":102,"h":102,"l":102,"c":102,"v":17},{"d":"2002-11-01","o":102,"h":102,"l":96,"c":96,"v":38},{"d":"2002-11-04","o":90,"h":90.6,"l":66,"c":79.8,"v":1350},{"d":"2002-11-05","o":76.8,"h":78,"l":64.2,"c":68.4,"v":407},{"d":"2002-11-06","o":71.4,"h":90.6,"l":71.4,"c":90.6,"v":712},{"d":"2002-11-07","o":90.6,"h":111,"l":90.6,"c":111,"v":72},{"d":"2002-11-08","o":109.2,"h":118.8,"l":109.2,"c":118.8,"v":77},{"d":"2002-11-11","o":141,"h":156,"l":135.6,"c":144,"v":1413},{"d":"2002-11-12","o":147,"h":148.2,"l":138.6,"c":142.8,"v":272},{"d":"2002-11-13","o":143.4,"h":174,"l":138.6,"c":147.6,"v":522},{"d":"2002-11-14","o":147.6,"h":150,"l":129,"c":132,"v":588},{"d":"2002-11-15","o":135,"h":147,"l":135,"c":147,"v":382},{"d":"2002-11-18","o":141,"h":149.4,"l":138,"c":138,"v":870},{"d":"2002-11-19","o":138,"h":138,"l":135,"c":138,"v":458},{"d":"2002-11-20","o":138.6,"h":138.6,"l":135,"c":136.8,"v":75},{"d":"2002-11-21","o":135,"h":135.6,"l":135,"c":135,"v":32},{"d":"2002-11-22","o":132,"h":132,"l":126,"c":126,"v":38},{"d":"2002-11-25","o":129,"h":129,"l":105,"c":119.4,"v":5590},{"d":"2002-11-26","o":114,"h":123,"l":103.2,"c":105,"v":3030},{"d":"2002-11-27","o":107.4,"h":117,"l":105,"c":109.2,"v":918},{"d":"2002-11-29","o":105.6,"h":110.4,"l":104.4,"c":107.4,"v":237},{"d":"2002-12-02","o":105.6,"h":105.6,"l":96,"c":102,"v":788},{"d":"2002-12-03","o":102.6,"h":104.4,"l":90,"c":100.8,"v":1097},{"d":"2002-12-04","o":97.8,"h":110.4,"l":96.6,"c":101.4,"v":598},{"d":"2002-12-05","o":97.2,"h":113.4,"l":97.2,"c":102,"v":668},{"d":"2002-12-06","o":102,"h":105.6,"l":102,"c":105.6,"v":398},{"d":"2002-12-09","o":106.8,"h":120,"l":106.8,"c":115.2,"v":1123},{"d":"2002-12-10","o":114,"h":115.2,"l":102,"c":103.8,"v":1085},{"d":"2002-12-11","o":114,"h":123,"l":111.6,"c":117,"v":865},{"d":"2002-12-12","o":115.2,"h":118.2,"l":112.8,"c":112.8,"v":297},{"d":"2002-12-13","o":117,"h":122.4,"l":112.2,"c":118.8,"v":1067},{"d":"2002-12-16","o":114,"h":114,"l":106.8,"c":106.8,"v":768},{"d":"2002-12-17","o":108,"h":108,"l":93,"c":99,"v":602},{"d":"2002-12-18","o":97.8,"h":102,"l":91.2,"c":91.2,"v":270},{"d":"2002-12-19","o":95.4,"h":95.4,"l":85.8,"c":87.6,"v":2772},{"d":"2002-12-20","o":87.6,"h":114,"l":87,"c":97.2,"v":2430},{"d":"2002-12-23","o":96,"h":105,"l":96,"c":102.6,"v":108},{"d":"2002-12-24","o":102.6,"h":102.6,"l":96,"c":102,"v":107},{"d":"2002-12-26","o":105,"h":108,"l":92.4,"c":101.4,"v":285},{"d":"2002-12-27","o":99,"h":102,"l":93,"c":100.8,"v":425},{"d":"2002-12-30","o":96,"h":102,"l":96,"c":100.8,"v":302},{"d":"2002-12-31","o":99,"h":120,"l":99,"c":120,"v":375},{"d":"2003-01-02","o":120,"h":120,"l":117,"c":120,"v":137},{"d":"2003-01-03","o":120,"h":132,"l":120,"c":129,"v":263},{"d":"2003-01-06","o":135,"h":150,"l":132,"c":150,"v":362},{"d":"2003-01-07","o":162,"h":162,"l":145.2,"c":145.2,"v":517},{"d":"2003-01-08","o":144,"h":150,"l":138.6,"c":138.6,"v":252},{"d":"2003-01-09","o":135,"h":153,"l":135,"c":147,"v":515},{"d":"2003-01-10","o":144,"h":147,"l":129,"c":141,"v":383},{"d":"2003-01-13","o":138,"h":142.8,"l":136.8,"c":136.8,"v":42},{"d":"2003-01-14","o":132,"h":147,"l":132,"c":144,"v":183},{"d":"2003-01-15","o":144,"h":157.2,"l":144,"c":157.2,"v":137},{"d":"2003-01-16","o":162,"h":162,"l":149.4,"c":149.4,"v":432},{"d":"2003-01-17","o":143.4,"h":144,"l":141,"c":141,"v":130},{"d":"2003-01-21","o":141,"h":152.4,"l":141,"c":151.2,"v":1472},{"d":"2003-01-22","o":151.8,"h":152.4,"l":147,"c":147,"v":363},{"d":"2003-01-23","o":149.4,"h":151.8,"l":147,"c":147,"v":1315},{"d":"2003-01-24","o":144,"h":149.4,"l":144,"c":149.4,"v":123},{"d":"2003-01-27","o":148.8,"h":159,"l":147,"c":157.8,"v":142},{"d":"2003-01-28","o":154.8,"h":154.8,"l":151.8,"c":153,"v":40},{"d":"2003-01-29","o":150,"h":150,"l":149.4,"c":149.4,"v":167},{"d":"2003-01-30","o":149.4,"h":149.4,"l":147,"c":147,"v":268},{"d":"2003-01-31","o":148.8,"h":151.8,"l":148.8,"c":151.8,"v":73},{"d":"2003-02-03","o":160.8,"h":171,"l":160.8,"c":166.8,"v":232},{"d":"2003-02-04","o":169.2,"h":171,"l":167.4,"c":171,"v":63},{"d":"2003-02-05","o":171,"h":171,"l":171,"c":171,"v":68},{"d":"2003-02-06","o":168,"h":168,"l":168,"c":168,"v":110},{"d":"2003-02-07","o":170.4,"h":177,"l":170.4,"c":177,"v":90},{"d":"2003-02-10","o":180,"h":186,"l":171,"c":171.6,"v":332},{"d":"2003-02-11","o":189,"h":190.8,"l":177,"c":180,"v":1082},{"d":"2003-02-12","o":180.6,"h":189,"l":171,"c":183,"v":318},{"d":"2003-02-13","o":177,"h":177,"l":174.6,"c":174.6,"v":20},{"d":"2003-02-14","o":175.2,"h":175.2,"l":174,"c":174.6,"v":63},{"d":"2003-02-18","o":174.6,"h":177,"l":171.6,"c":173.4,"v":73},{"d":"2003-02-19","o":171,"h":171,"l":162,"c":165,"v":103},{"d":"2003-02-20","o":168,"h":171,"l":159.6,"c":165,"v":108},{"d":"2003-02-21","o":164.4,"h":165.6,"l":162,"c":165.6,"v":135},{"d":"2003-02-24","o":162.6,"h":162.6,"l":159,"c":159.6,"v":30},{"d":"2003-02-25","o":159,"h":159,"l":144,"c":147,"v":300},{"d":"2003-02-26","o":147.6,"h":150,"l":147,"c":147,"v":488},{"d":"2003-02-27","o":147,"h":149.4,"l":141.6,"c":144,"v":172},{"d":"2003-02-28","o":145.8,"h":145.8,"l":126,"c":140.4,"v":660},{"d":"2003-03-03","o":141,"h":147,"l":141,"c":147,"v":125},{"d":"2003-03-04","o":147,"h":147,"l":141,"c":147,"v":120},{"d":"2003-03-05","o":144,"h":155.4,"l":144,"c":155.4,"v":50},{"d":"2003-03-06","o":159,"h":159,"l":156,"c":158.4,"v":72},{"d":"2003-03-07","o":154.8,"h":156.6,"l":154.8,"c":156.6,"v":12},{"d":"2003-03-10","o":159,"h":159,"l":144,"c":144,"v":125},{"d":"2003-03-11","o":144.6,"h":146.4,"l":144,"c":146.4,"v":163},{"d":"2003-03-12","o":144,"h":144,"l":143.4,"c":143.4,"v":80},{"d":"2003-03-13","o":144,"h":162,"l":144,"c":162,"v":343},{"d":"2003-03-14","o":159,"h":159,"l":153,"c":153,"v":17},{"d":"2003-03-17","o":150,"h":150,"l":150,"c":150,"v":17},{"d":"2003-03-18","o":153,"h":153,"l":150,"c":150,"v":47},{"d":"2003-03-19","o":153,"h":153,"l":145.2,"c":145.2,"v":90},{"d":"2003-03-20","o":145.8,"h":145.8,"l":145.2,"c":145.2,"v":117},{"d":"2003-03-21","o":145.2,"h":145.2,"l":145.2,"c":145.2,"v":0},{"d":"2003-03-24","o":144.6,"h":144.6,"l":132,"c":144,"v":133},{"d":"2003-03-25","o":144,"h":145.8,"l":138,"c":138,"v":405},{"d":"2003-03-26","o":138,"h":138,"l":132,"c":135,"v":293},{"d":"2003-03-27","o":133.8,"h":135,"l":132,"c":135,"v":88},{"d":"2003-03-28","o":138,"h":138.6,"l":138,"c":138.6,"v":215},{"d":"2003-03-31","o":138.6,"h":138.6,"l":138.6,"c":138.6,"v":17},{"d":"2003-04-01","o":138,"h":138,"l":132,"c":133.2,"v":123},{"d":"2003-04-02","o":139.2,"h":139.2,"l":136.8,"c":137.4,"v":42},{"d":"2003-04-03","o":138,"h":138,"l":126,"c":132,"v":297},{"d":"2003-04-04","o":130.2,"h":136.8,"l":129,"c":129,"v":152},{"d":"2003-04-07","o":132,"h":132,"l":127.8,"c":127.8,"v":45},{"d":"2003-04-08","o":129,"h":129,"l":127.8,"c":129,"v":70},{"d":"2003-04-09","o":127.2,"h":130.8,"l":127.2,"c":130.8,"v":13},{"d":"2003-04-10","o":129,"h":129,"l":126,"c":129,"v":107},{"d":"2003-04-11","o":126,"h":126,"l":120,"c":124.8,"v":302},{"d":"2003-04-14","o":125.4,"h":126,"l":120.6,"c":120.6,"v":255},{"d":"2003-04-15","o":120,"h":132,"l":120,"c":131.4,"v":162},{"d":"2003-04-16","o":131.4,"h":137.4,"l":131.4,"c":135.6,"v":178},{"d":"2003-04-17","o":137.4,"h":141,"l":137.4,"c":138,"v":97},{"d":"2003-04-21","o":142.8,"h":150,"l":142.8,"c":150,"v":1142},{"d":"2003-04-22","o":150,"h":171,"l":150,"c":166.2,"v":3262},{"d":"2003-04-23","o":165,"h":177,"l":161.4,"c":174,"v":580},{"d":"2003-04-24","o":178.8,"h":180,"l":162,"c":162,"v":1402},{"d":"2003-04-25","o":168,"h":168,"l":159,"c":159,"v":292},{"d":"2003-04-28","o":160.2,"h":165,"l":159,"c":165,"v":525},{"d":"2003-04-29","o":167.4,"h":167.4,"l":156,"c":165,"v":452},{"d":"2003-04-30","o":165.6,"h":174,"l":156,"c":168,"v":307},{"d":"2003-05-01","o":165.6,"h":165.6,"l":165.6,"c":165.6,"v":17},{"d":"2003-05-02","o":166.2,"h":177,"l":165.6,"c":174,"v":158},{"d":"2003-05-05","o":180,"h":198,"l":180,"c":189,"v":825},{"d":"2003-05-06","o":189,"h":195.6,"l":189,"c":193.8,"v":335},{"d":"2003-05-07","o":189,"h":192,"l":178.2,"c":186,"v":380},{"d":"2003-05-08","o":188.4,"h":192,"l":186,"c":186,"v":88},{"d":"2003-05-09","o":189,"h":201,"l":189,"c":192,"v":527},{"d":"2003-05-12","o":192,"h":210,"l":183,"c":195.6,"v":805},{"d":"2003-05-13","o":198,"h":198,"l":168.6,"c":183,"v":405},{"d":"2003-05-14","o":180.6,"h":183,"l":162.6,"c":179.4,"v":310},{"d":"2003-05-15","o":177.6,"h":188.4,"l":162,"c":188.4,"v":348},{"d":"2003-05-16","o":188.4,"h":198,"l":188.4,"c":198,"v":1642},{"d":"2003-05-19","o":198,"h":198,"l":191.4,"c":193.2,"v":337},{"d":"2003-05-20","o":193.8,"h":193.8,"l":182.4,"c":184.2,"v":207},{"d":"2003-05-21","o":183.6,"h":184.8,"l":180,"c":184.2,"v":305},{"d":"2003-05-22","o":183.6,"h":192,"l":183.6,"c":190.2,"v":105},{"d":"2003-05-23","o":190.2,"h":208.8,"l":190.2,"c":207,"v":873},{"d":"2003-05-27","o":208.8,"h":210,"l":195,"c":198,"v":252},{"d":"2003-05-28","o":195,"h":208.8,"l":186,"c":208.8,"v":568},{"d":"2003-05-29","o":210,"h":215.4,"l":210,"c":210,"v":727},{"d":"2003-05-30","o":204.6,"h":228,"l":204.6,"c":228,"v":260},{"d":"2003-06-02","o":229.8,"h":229.8,"l":213,"c":213,"v":358},{"d":"2003-06-03","o":219,"h":228,"l":219,"c":228,"v":618},{"d":"2003-06-04","o":222,"h":240,"l":219,"c":240,"v":1320},{"d":"2003-06-05","o":240,"h":309,"l":240,"c":291,"v":9452},{"d":"2003-06-06","o":300,"h":315,"l":288,"c":288,"v":2715},{"d":"2003-06-09","o":288,"h":291,"l":264.6,"c":270,"v":1765},{"d":"2003-06-10","o":271.2,"h":291,"l":264,"c":271.2,"v":1307},{"d":"2003-06-11","o":277.2,"h":282,"l":272.4,"c":276,"v":610},{"d":"2003-06-12","o":282,"h":282.6,"l":271.2,"c":277.2,"v":777},{"d":"2003-06-13","o":279,"h":281.4,"l":279,"c":281.4,"v":400},{"d":"2003-06-16","o":279,"h":321,"l":279,"c":309,"v":2105},{"d":"2003-06-17","o":311.4,"h":311.4,"l":298.2,"c":300,"v":1025},{"d":"2003-06-18","o":303,"h":309,"l":300,"c":302.4,"v":1185},{"d":"2003-06-19","o":302.4,"h":305.4,"l":292.2,"c":292.2,"v":8867},{"d":"2003-06-20","o":297,"h":300,"l":294,"c":294.6,"v":1043},{"d":"2003-06-23","o":294,"h":310.2,"l":288,"c":304.8,"v":1062},{"d":"2003-06-24","o":298.8,"h":307.8,"l":296.4,"c":296.4,"v":590},{"d":"2003-06-25","o":294,"h":301.8,"l":291,"c":298.8,"v":662},{"d":"2003-06-26","o":297,"h":302.4,"l":297,"c":302.4,"v":400},{"d":"2003-06-27","o":297,"h":300.6,"l":294,"c":299.4,"v":908},{"d":"2003-06-30","o":300,"h":303,"l":285,"c":288,"v":543},{"d":"2003-07-01","o":288,"h":300,"l":282,"c":300,"v":8752},{"d":"2003-07-02","o":300.6,"h":309,"l":294,"c":309,"v":452},{"d":"2003-07-03","o":309,"h":314.4,"l":309,"c":312.6,"v":342},{"d":"2003-07-07","o":318,"h":342,"l":315,"c":333,"v":1105},{"d":"2003-07-08","o":327,"h":345,"l":318,"c":342,"v":452},{"d":"2003-07-09","o":339,"h":339,"l":330,"c":339,"v":225},{"d":"2003-07-10","o":337.2,"h":337.2,"l":324,"c":336,"v":198},{"d":"2003-07-11","o":336,"h":342,"l":325.2,"c":327,"v":147},{"d":"2003-07-14","o":327,"h":335.4,"l":318,"c":318,"v":380},{"d":"2003-07-15","o":321,"h":322.8,"l":306,"c":308.4,"v":250},{"d":"2003-07-16","o":312,"h":315,"l":303,"c":312,"v":757},{"d":"2003-07-17","o":315,"h":322.2,"l":314.4,"c":320.4,"v":747},{"d":"2003-07-18","o":321,"h":325.2,"l":315,"c":322.8,"v":1682},{"d":"2003-07-21","o":321,"h":324,"l":312,"c":318,"v":1177},{"d":"2003-07-22","o":318,"h":318,"l":309,"c":316.2,"v":1465},{"d":"2003-07-23","o":318,"h":322.8,"l":304.8,"c":312.6,"v":482},{"d":"2003-07-24","o":310.8,"h":314.4,"l":309,"c":314.4,"v":160},{"d":"2003-07-25","o":309,"h":309,"l":300,"c":301.2,"v":598},{"d":"2003-07-28","o":300,"h":309,"l":294,"c":309,"v":672},{"d":"2003-07-29","o":306,"h":306,"l":297,"c":299.4,"v":670},{"d":"2003-07-30","o":300,"h":302.4,"l":297,"c":300,"v":532},{"d":"2003-07-31","o":298.8,"h":301.2,"l":297,"c":300,"v":235},{"d":"2003-08-01","o":298.2,"h":300,"l":297,"c":300,"v":127},{"d":"2003-08-04","o":297,"h":298.8,"l":297,"c":297,"v":200},{"d":"2003-08-05","o":294,"h":297,"l":294,"c":294,"v":118},{"d":"2003-08-06","o":297,"h":297,"l":288,"c":289.8,"v":280},{"d":"2003-08-07","o":285,"h":294,"l":280.2,"c":291,"v":8242},{"d":"2003-08-08","o":293.4,"h":306,"l":293.4,"c":300,"v":228},{"d":"2003-08-11","o":303,"h":309.6,"l":302.4,"c":302.4,"v":103},{"d":"2003-08-12","o":297,"h":300,"l":294.6,"c":300,"v":152},{"d":"2003-08-13","o":302.4,"h":312,"l":302.4,"c":310.8,"v":105},{"d":"2003-08-14","o":306,"h":306,"l":297,"c":306,"v":250},{"d":"2003-08-15","o":311.4,"h":311.4,"l":311.4,"c":311.4,"v":73},{"d":"2003-08-18","o":312,"h":315,"l":309,"c":310.8,"v":687},{"d":"2003-08-19","o":310.2,"h":310.2,"l":300.6,"c":308.4,"v":242},{"d":"2003-08-20","o":309,"h":314.4,"l":306,"c":314.4,"v":220},{"d":"2003-08-21","o":315,"h":328.2,"l":315,"c":328.2,"v":713},{"d":"2003-08-22","o":334.8,"h":342,"l":327,"c":336,"v":322},{"d":"2003-08-25","o":336,"h":342,"l":330,"c":336,"v":237},{"d":"2003-08-26","o":324,"h":330,"l":321,"c":325.8,"v":167},{"d":"2003-08-27","o":326.4,"h":333,"l":324,"c":333,"v":175},{"d":"2003-08-28","o":333,"h":375,"l":333,"c":372,"v":3108},{"d":"2003-08-29","o":374.4,"h":375,"l":366.6,"c":371.4,"v":1180},{"d":"2003-09-02","o":374.4,"h":375,"l":363,"c":372,"v":627},{"d":"2003-09-03","o":378,"h":426,"l":375,"c":420,"v":3217},{"d":"2003-09-04","o":510,"h":510,"l":435,"c":454.8,"v":4085},{"d":"2003-09-05","o":459,"h":459,"l":420,"c":428.4,"v":1140},{"d":"2003-09-08","o":426,"h":432,"l":417,"c":425.4,"v":1203},{"d":"2003-09-09","o":424.8,"h":443.4,"l":412.8,"c":441,"v":2103},{"d":"2003-09-10","o":447,"h":464.4,"l":420,"c":444,"v":2133},{"d":"2003-09-11","o":450.6,"h":450.6,"l":429,"c":441,"v":503},{"d":"2003-09-12","o":438,"h":447,"l":438,"c":446.4,"v":760},{"d":"2003-09-15","o":456,"h":468,"l":444,"c":468,"v":1667},{"d":"2003-09-16","o":474,"h":486,"l":465,"c":472.8,"v":718},{"d":"2003-09-17","o":474,"h":474,"l":462.6,"c":467.4,"v":193},{"d":"2003-09-18","o":470.4,"h":470.4,"l":432,"c":450,"v":767},{"d":"2003-09-19","o":453,"h":453,"l":441.6,"c":450,"v":857},{"d":"2003-09-22","o":450,"h":452.4,"l":405,"c":414,"v":3005},{"d":"2003-09-23","o":408,"h":414,"l":393,"c":405,"v":1620},{"d":"2003-09-24","o":400.8,"h":408.6,"l":390,"c":390,"v":940},{"d":"2003-09-25","o":390,"h":413.4,"l":390,"c":393,"v":1230},{"d":"2003-09-26","o":390,"h":396,"l":361.2,"c":366,"v":1955},{"d":"2003-09-29","o":360,"h":363,"l":351,"c":354,"v":2747},{"d":"2003-09-30","o":354,"h":388.8,"l":354,"c":381,"v":958},{"d":"2003-10-01","o":381,"h":387,"l":378,"c":387,"v":1095},{"d":"2003-10-02","o":387,"h":405,"l":372,"c":393,"v":1730},{"d":"2003-10-03","o":387,"h":392.4,"l":371.4,"c":375,"v":712},{"d":"2003-10-06","o":378,"h":378,"l":366.6,"c":375,"v":378},{"d":"2003-10-07","o":375,"h":381,"l":369,"c":372,"v":313},{"d":"2003-10-08","o":369,"h":390,"l":369,"c":384,"v":1655},{"d":"2003-10-09","o":378,"h":381,"l":369,"c":378,"v":505},{"d":"2003-10-10","o":372,"h":372.6,"l":354,"c":360,"v":2512},{"d":"2003-10-13","o":354,"h":363.6,"l":354,"c":359.4,"v":5360},{"d":"2003-10-14","o":354,"h":360,"l":354,"c":357.6,"v":2423},{"d":"2003-10-15","o":358.2,"h":358.2,"l":348,"c":350.4,"v":1932},{"d":"2003-10-16","o":348,"h":356.4,"l":342,"c":354,"v":1465},{"d":"2003-10-17","o":354,"h":354,"l":349.2,"c":349.2,"v":467},{"d":"2003-10-20","o":345,"h":345.6,"l":342.6,"c":345.6,"v":2392},{"d":"2003-10-21","o":345,"h":345,"l":342,"c":344.4,"v":380},{"d":"2003-10-22","o":344.4,"h":360,"l":343.2,"c":351.6,"v":3585},{"d":"2003-10-23","o":345,"h":345,"l":330,"c":339,"v":30103},{"d":"2003-10-24","o":339,"h":356.4,"l":331.2,"c":351,"v":3830},{"d":"2003-10-27","o":354,"h":375.6,"l":348,"c":360,"v":12990},{"d":"2003-10-28","o":366,"h":369,"l":354,"c":360,"v":2513},{"d":"2003-10-29","o":360,"h":370.8,"l":357,"c":360.6,"v":3010},{"d":"2003-10-30","o":364.2,"h":378,"l":357,"c":378,"v":2420},{"d":"2003-10-31","o":373.2,"h":375,"l":363,"c":375,"v":5528},{"d":"2003-11-03","o":378,"h":402,"l":366,"c":372,"v":4377},{"d":"2003-11-04","o":369,"h":399,"l":369,"c":390,"v":2893},{"d":"2003-11-05","o":403.2,"h":403.2,"l":372.6,"c":390,"v":5967},{"d":"2003-11-06","o":393,"h":402,"l":387,"c":398.4,"v":2567},{"d":"2003-11-07","o":399,"h":408,"l":396,"c":396.6,"v":4383},{"d":"2003-11-10","o":404.4,"h":404.4,"l":384,"c":391.2,"v":2533},{"d":"2003-11-11","o":390,"h":393,"l":376.8,"c":378,"v":3262},{"d":"2003-11-12","o":388.8,"h":403.8,"l":387.6,"c":403.8,"v":3223},{"d":"2003-11-13","o":403.8,"h":414,"l":396,"c":410.4,"v":2118},{"d":"2003-11-14","o":419.4,"h":432,"l":411.6,"c":429,"v":5562},{"d":"2003-11-17","o":420.6,"h":435,"l":417.6,"c":424.2,"v":4017},{"d":"2003-11-18","o":426,"h":433.8,"l":417,"c":421.8,"v":2245},{"d":"2003-11-19","o":417,"h":420,"l":384,"c":411,"v":3227},{"d":"2003-11-20","o":410.4,"h":413.4,"l":391.8,"c":391.8,"v":1168},{"d":"2003-11-21","o":390.6,"h":402,"l":387,"c":390,"v":1958},{"d":"2003-11-24","o":402,"h":405,"l":384,"c":390.6,"v":2470},{"d":"2003-11-25","o":401.4,"h":401.4,"l":379.8,"c":384,"v":2967},{"d":"2003-11-26","o":387,"h":404.4,"l":387,"c":402,"v":2167},{"d":"2003-11-28","o":402,"h":415.8,"l":402,"c":407.4,"v":1183},{"d":"2003-12-01","o":410.4,"h":412.8,"l":406.8,"c":408,"v":2380},{"d":"2003-12-02","o":405.6,"h":441,"l":405.6,"c":426,"v":8083},{"d":"2003-12-03","o":420,"h":450,"l":417.6,"c":436.8,"v":5115},{"d":"2003-12-04","o":447,"h":449.4,"l":438.6,"c":443.4,"v":4572},{"d":"2003-12-05","o":443.4,"h":459,"l":435.6,"c":456,"v":3015},{"d":"2003-12-08","o":463.8,"h":463.8,"l":441,"c":441,"v":6267},{"d":"2003-12-09","o":444,"h":445.2,"l":426,"c":429,"v":5765},{"d":"2003-12-10","o":429.6,"h":432,"l":420.6,"c":420.6,"v":7270},{"d":"2003-12-11","o":422.4,"h":429,"l":420,"c":423,"v":7908},{"d":"2003-12-12","o":429,"h":429,"l":418.8,"c":419.4,"v":5285},{"d":"2003-12-15","o":426,"h":428.4,"l":417,"c":424.8,"v":7038},{"d":"2003-12-16","o":424.8,"h":424.8,"l":405,"c":405.6,"v":878},{"d":"2003-12-17","o":419.4,"h":435,"l":414,"c":421.2,"v":847},{"d":"2003-12-18","o":426,"h":426,"l":376.2,"c":405.6,"v":1820},{"d":"2003-12-19","o":407.4,"h":426,"l":407.4,"c":414,"v":1772},{"d":"2003-12-22","o":423,"h":423,"l":408,"c":415.8,"v":888},{"d":"2003-12-23","o":415.8,"h":439.8,"l":381,"c":426.6,"v":2002},{"d":"2003-12-24","o":429,"h":432,"l":408.6,"c":420.6,"v":382},{"d":"2003-12-26","o":415.8,"h":435,"l":405,"c":414,"v":393},{"d":"2003-12-29","o":423,"h":423,"l":405.6,"c":410.4,"v":892},{"d":"2003-12-30","o":427.8,"h":427.8,"l":414.6,"c":420.6,"v":1112},{"d":"2003-12-31","o":417,"h":426,"l":414,"c":425.4,"v":950},{"d":"2004-01-02","o":421.2,"h":436.2,"l":420,"c":433.2,"v":1042},{"d":"2004-01-05","o":432,"h":432,"l":423,"c":423.6,"v":1752},{"d":"2004-01-06","o":423,"h":440.4,"l":420,"c":432.6,"v":1805},{"d":"2004-01-07","o":450.6,"h":465,"l":420.6,"c":438,"v":2793},{"d":"2004-01-08","o":438,"h":438,"l":429,"c":436.2,"v":1468},{"d":"2004-01-09","o":442.2,"h":445.2,"l":426.6,"c":436.2,"v":1312},{"d":"2004-01-12","o":445.8,"h":474,"l":421.2,"c":444,"v":1955},{"d":"2004-01-13","o":444,"h":444,"l":430.2,"c":436.2,"v":885},{"d":"2004-01-14","o":459,"h":465,"l":432.6,"c":447.6,"v":2377},{"d":"2004-01-15","o":450,"h":455.4,"l":432.6,"c":448.8,"v":2025},{"d":"2004-01-16","o":449.4,"h":458.4,"l":435,"c":450,"v":2853},{"d":"2004-01-20","o":458.4,"h":458.4,"l":426,"c":438,"v":2263},{"d":"2004-01-21","o":437.4,"h":450.6,"l":432.6,"c":447,"v":1678},{"d":"2004-01-22","o":457.2,"h":461.4,"l":435,"c":450,"v":1233},{"d":"2004-01-23","o":426.6,"h":452.4,"l":426.6,"c":432.6,"v":1145},{"d":"2004-01-26","o":431.4,"h":465,"l":421.8,"c":461.4,"v":2043},{"d":"2004-01-27","o":461.4,"h":465,"l":456,"c":463.2,"v":817},{"d":"2004-01-28","o":456,"h":460.2,"l":390,"c":426,"v":1942},{"d":"2004-01-29","o":432.6,"h":447.6,"l":420,"c":432,"v":822},{"d":"2004-01-30","o":436.8,"h":456,"l":429,"c":446.4,"v":858},{"d":"2004-02-02","o":454.8,"h":454.8,"l":435,"c":443.4,"v":1607},{"d":"2004-02-03","o":454.8,"h":459,"l":438,"c":442.8,"v":903},{"d":"2004-02-04","o":456,"h":456,"l":428.4,"c":429,"v":1070},{"d":"2004-02-05","o":440.4,"h":440.4,"l":426.6,"c":426.6,"v":292},{"d":"2004-02-06","o":431.4,"h":439.8,"l":424.2,"c":426,"v":1257},{"d":"2004-02-09","o":435.6,"h":435.6,"l":412.8,"c":426,"v":898},{"d":"2004-02-10","o":435,"h":437.4,"l":420,"c":429,"v":1447},{"d":"2004-02-11","o":432,"h":450,"l":423,"c":450,"v":1610},{"d":"2004-02-12","o":429,"h":450,"l":429,"c":430.2,"v":1378},{"d":"2004-02-13","o":456,"h":456,"l":426,"c":426.6,"v":5535},{"d":"2004-02-17","o":430.8,"h":444,"l":430.8,"c":435.6,"v":1063},{"d":"2004-02-18","o":433.2,"h":443.4,"l":426,"c":427.8,"v":982},{"d":"2004-02-19","o":441.6,"h":441.6,"l":414,"c":420.6,"v":3040},{"d":"2004-02-20","o":421.2,"h":429.6,"l":420,"c":423,"v":3283},{"d":"2004-02-23","o":432.6,"h":436.8,"l":423,"c":435,"v":4332},{"d":"2004-02-24","o":432,"h":441,"l":409.8,"c":409.8,"v":3643},{"d":"2004-02-25","o":428.4,"h":432,"l":409.2,"c":419.4,"v":1918},{"d":"2004-02-26","o":423.6,"h":430.8,"l":417.6,"c":418.8,"v":1750},{"d":"2004-02-27","o":417,"h":421.2,"l":417,"c":417,"v":2487},{"d":"2004-03-01","o":419.4,"h":420.6,"l":411.6,"c":419.4,"v":2172},{"d":"2004-03-02","o":417,"h":420,"l":408,"c":417,"v":4185},{"d":"2004-03-03","o":407.4,"h":423,"l":407.4,"c":419.4,"v":1815},{"d":"2004-03-04","o":420.6,"h":426.6,"l":417,"c":420,"v":2130},{"d":"2004-03-05","o":423,"h":423,"l":412.2,"c":420,"v":3725},{"d":"2004-03-08","o":423,"h":423,"l":406.8,"c":406.8,"v":2182},{"d":"2004-03-09","o":400.8,"h":413.4,"l":388.2,"c":390,"v":1840},{"d":"2004-03-10","o":390,"h":402.6,"l":390,"c":399,"v":2367},{"d":"2004-03-11","o":408,"h":408,"l":390.6,"c":393,"v":1873},{"d":"2004-03-12","o":396,"h":396,"l":375.6,"c":376.2,"v":672},{"d":"2004-03-15","o":396,"h":396,"l":366.6,"c":389.4,"v":352},{"d":"2004-03-16","o":407.4,"h":407.4,"l":371.4,"c":375,"v":992},{"d":"2004-03-17","o":375,"h":390.6,"l":375,"c":385.8,"v":222},{"d":"2004-03-18","o":420,"h":438,"l":402,"c":429,"v":6458},{"d":"2004-03-19","o":456,"h":477,"l":420.6,"c":439.2,"v":2990},{"d":"2004-03-22","o":432.6,"h":453.6,"l":426.6,"c":426.6,"v":1942},{"d":"2004-03-23","o":429.6,"h":438,"l":421.8,"c":424.2,"v":1985},{"d":"2004-03-24","o":421.8,"h":428.4,"l":421.2,"c":427.8,"v":1002},{"d":"2004-03-25","o":438,"h":444.6,"l":421.2,"c":427.2,"v":1433},{"d":"2004-03-26","o":432,"h":438,"l":412.2,"c":417,"v":2103},{"d":"2004-03-29","o":433.2,"h":444.6,"l":414,"c":425.4,"v":3640},{"d":"2004-03-30","o":426.6,"h":459,"l":425.4,"c":445.8,"v":2358},{"d":"2004-03-31","o":462,"h":469.8,"l":451.2,"c":469.8,"v":2190},{"d":"2004-04-01","o":468,"h":478.2,"l":454.8,"c":471.6,"v":2302},{"d":"2004-04-02","o":472.2,"h":508.2,"l":472.2,"c":502.8,"v":2263},{"d":"2004-04-05","o":510,"h":525,"l":480,"c":525,"v":3253},{"d":"2004-04-06","o":525,"h":528,"l":463.8,"c":516.6,"v":3302},{"d":"2004-04-07","o":514.2,"h":523.8,"l":504,"c":521.4,"v":1172},{"d":"2004-04-08","o":519,"h":519,"l":492,"c":499.2,"v":2332},{"d":"2004-04-12","o":474,"h":499.8,"l":459.6,"c":478.2,"v":4233},{"d":"2004-04-13","o":486,"h":500.4,"l":456,"c":487.8,"v":1552},{"d":"2004-04-14","o":496.2,"h":533.4,"l":492,"c":522,"v":815},{"d":"2004-04-15","o":519,"h":520.8,"l":480,"c":510,"v":1508},{"d":"2004-04-16","o":506.4,"h":516,"l":480.6,"c":498,"v":1277},{"d":"2004-04-19","o":488.4,"h":519,"l":486.6,"c":509.4,"v":810},{"d":"2004-04-20","o":503.4,"h":527.4,"l":498.6,"c":509.4,"v":1200},{"d":"2004-04-21","o":501,"h":528.6,"l":501,"c":526.8,"v":1128},{"d":"2004-04-22","o":510.6,"h":529.2,"l":510,"c":524.4,"v":1147},{"d":"2004-04-23","o":528.6,"h":534,"l":517.8,"c":532.2,"v":1118},{"d":"2004-04-26","o":535.8,"h":538.2,"l":520.8,"c":523.8,"v":792},{"d":"2004-04-27","o":523.2,"h":525,"l":502.2,"c":506.4,"v":1145},{"d":"2004-04-28","o":475.8,"h":519,"l":471,"c":486.6,"v":975},{"d":"2004-04-29","o":487.2,"h":507,"l":477,"c":489.6,"v":802},{"d":"2004-04-30","o":477.6,"h":485.4,"l":462.6,"c":480,"v":2012},{"d":"2004-05-03","o":480,"h":483.6,"l":424.8,"c":435.6,"v":2747},{"d":"2004-05-04","o":440.4,"h":440.4,"l":423,"c":426,"v":2795},{"d":"2004-05-05","o":427.8,"h":442.8,"l":426,"c":442.2,"v":630},{"d":"2004-05-06","o":435.6,"h":450,"l":417.6,"c":417.6,"v":1850},{"d":"2004-05-07","o":419.4,"h":438.6,"l":408.6,"c":434.4,"v":697},{"d":"2004-05-10","o":441,"h":479.4,"l":421.8,"c":430.2,"v":2802},{"d":"2004-05-11","o":436.8,"h":436.8,"l":421.8,"c":423.6,"v":1562},{"d":"2004-05-12","o":435,"h":435,"l":412.2,"c":421.2,"v":1670},{"d":"2004-05-13","o":426,"h":426,"l":390,"c":409.8,"v":12115},{"d":"2004-05-14","o":416.4,"h":420,"l":390.6,"c":411,"v":2158},{"d":"2004-05-17","o":417.6,"h":418.2,"l":402.6,"c":410.4,"v":562},{"d":"2004-05-18","o":407.4,"h":407.4,"l":393.6,"c":396.6,"v":735},{"d":"2004-05-19","o":396.6,"h":421.8,"l":396.6,"c":414.6,"v":1430},{"d":"2004-05-20","o":423.6,"h":423.6,"l":414,"c":423,"v":1677},{"d":"2004-05-21","o":425.4,"h":475.8,"l":424.8,"c":461.4,"v":5380},{"d":"2004-05-24","o":461.4,"h":471.6,"l":439.8,"c":459,"v":3163},{"d":"2004-05-25","o":437.4,"h":468,"l":436.8,"c":454.8,"v":1312},{"d":"2004-05-26","o":459.6,"h":463.8,"l":455.4,"c":460.8,"v":1965},{"d":"2004-05-27","o":436.2,"h":466.8,"l":436.2,"c":466.8,"v":422},{"d":"2004-05-28","o":468,"h":471,"l":453,"c":456.6,"v":455},{"d":"2004-06-01","o":462,"h":464.4,"l":450,"c":452.4,"v":750},{"d":"2004-06-02","o":461.4,"h":462,"l":434.4,"c":438,"v":857},{"d":"2004-06-03","o":435,"h":440.4,"l":426,"c":431.4,"v":1025},{"d":"2004-06-04","o":432,"h":453.6,"l":426,"c":451.2,"v":1157},{"d":"2004-06-07","o":451.2,"h":463.8,"l":435.6,"c":462.6,"v":942},{"d":"2004-06-08","o":455.4,"h":463.8,"l":444.6,"c":450,"v":610},{"d":"2004-06-09","o":447.6,"h":456.6,"l":402,"c":403.2,"v":2427},{"d":"2004-06-10","o":423,"h":423,"l":366.6,"c":390.6,"v":1783},{"d":"2004-06-14","o":378,"h":412.2,"l":377.4,"c":381,"v":1307},{"d":"2004-06-15","o":390,"h":397.8,"l":378,"c":391.2,"v":1237},{"d":"2004-06-16","o":390,"h":418.2,"l":385.8,"c":390.6,"v":1458},{"d":"2004-06-17","o":384,"h":391.2,"l":383.4,"c":385.2,"v":1368},{"d":"2004-06-18","o":384,"h":384,"l":359.4,"c":368.4,"v":3632},{"d":"2004-06-21","o":369.6,"h":375,"l":360,"c":360,"v":1185},{"d":"2004-06-22","o":359.4,"h":368.4,"l":348.6,"c":358.8,"v":4838},{"d":"2004-06-23","o":357,"h":381.6,"l":355.8,"c":373.2,"v":6783},{"d":"2004-06-24","o":378,"h":381,"l":326.4,"c":340.8,"v":9397},{"d":"2004-06-25","o":347.4,"h":351,"l":237.6,"c":333,"v":21940},{"d":"2004-06-28","o":341.4,"h":341.4,"l":301.8,"c":312.6,"v":5118},{"d":"2004-06-29","o":306.6,"h":356.4,"l":302.4,"c":303,"v":6072},{"d":"2004-06-30","o":309,"h":309,"l":285.6,"c":296.4,"v":5382},{"d":"2004-07-01","o":300,"h":304.8,"l":296.4,"c":298.8,"v":4080},{"d":"2004-07-02","o":301.8,"h":304.8,"l":292.8,"c":295.2,"v":3848},{"d":"2004-07-06","o":297.6,"h":300,"l":288.6,"c":289.2,"v":2763},{"d":"2004-07-07","o":288,"h":293.4,"l":288,"c":292.8,"v":2598},{"d":"2004-07-08","o":298.8,"h":300,"l":282,"c":292.2,"v":3028},{"d":"2004-07-09","o":288,"h":300,"l":282.6,"c":300,"v":3010},{"d":"2004-07-12","o":301.8,"h":314.4,"l":286.8,"c":306,"v":2327},{"d":"2004-07-13","o":304.8,"h":309,"l":290.4,"c":291,"v":2520},{"d":"2004-07-14","o":287.4,"h":296.4,"l":282,"c":283.8,"v":1378},{"d":"2004-07-15","o":283.2,"h":283.2,"l":276,"c":279,"v":887},{"d":"2004-07-16","o":276,"h":300,"l":265.2,"c":267.6,"v":1550},{"d":"2004-07-19","o":299.4,"h":299.4,"l":254.4,"c":256.2,"v":1263},{"d":"2004-07-20","o":289.2,"h":289.2,"l":252,"c":272.4,"v":3673},{"d":"2004-07-21","o":300,"h":300.6,"l":255,"c":258,"v":1487},{"d":"2004-07-22","o":255,"h":276,"l":250.2,"c":257.4,"v":2493},{"d":"2004-07-23","o":270,"h":283.2,"l":255.6,"c":274.2,"v":2450},{"d":"2004-07-26","o":285.6,"h":292.2,"l":271.8,"c":288,"v":2478},{"d":"2004-07-27","o":293.4,"h":293.4,"l":282,"c":292.2,"v":2923},{"d":"2004-07-28","o":276,"h":300.6,"l":276,"c":298.2,"v":2363},{"d":"2004-07-29","o":301.2,"h":302.4,"l":282,"c":288,"v":2197},{"d":"2004-07-30","o":288,"h":294,"l":280.2,"c":287.4,"v":2993},{"d":"2004-08-02","o":286.2,"h":297.6,"l":282,"c":288.6,"v":878},{"d":"2004-08-03","o":283.8,"h":289.8,"l":281.4,"c":285,"v":1245},{"d":"2004-08-04","o":283.8,"h":289.8,"l":271.8,"c":282,"v":1900},{"d":"2004-08-05","o":281.4,"h":288.6,"l":277.8,"c":282,"v":1107},{"d":"2004-08-06","o":280.2,"h":282,"l":269.4,"c":271.2,"v":1702},{"d":"2004-08-09","o":275.4,"h":275.4,"l":243,"c":252.6,"v":3130},{"d":"2004-08-10","o":257.4,"h":261.6,"l":237.6,"c":243.6,"v":4790},{"d":"2004-08-11","o":238.8,"h":247.2,"l":229.8,"c":247.2,"v":4640},{"d":"2004-08-12","o":243,"h":249,"l":233.4,"c":237.6,"v":1547},{"d":"2004-08-13","o":237,"h":240,"l":231,"c":232.2,"v":1188},{"d":"2004-08-16","o":236.4,"h":240,"l":236.4,"c":238.8,"v":1387},{"d":"2004-08-17","o":240,"h":241.2,"l":222.6,"c":239.4,"v":2358},{"d":"2004-08-18","o":236.4,"h":250.2,"l":234.6,"c":241.8,"v":6940},{"d":"2004-08-19","o":245.4,"h":260.4,"l":237.6,"c":257.4,"v":2248},{"d":"2004-08-20","o":260.4,"h":283.2,"l":258,"c":282.6,"v":1250},{"d":"2004-08-23","o":283.2,"h":289.2,"l":277.2,"c":282,"v":4818},{"d":"2004-08-24","o":289.2,"h":290.4,"l":259.8,"c":260.4,"v":1002},{"d":"2004-08-25","o":265.2,"h":285,"l":256.2,"c":274.2,"v":2432},{"d":"2004-08-26","o":275.4,"h":280.8,"l":271.2,"c":271.8,"v":1175},{"d":"2004-08-27","o":271.8,"h":294,"l":269.4,"c":288.6,"v":998},{"d":"2004-08-30","o":286.8,"h":286.8,"l":255,"c":258,"v":627},{"d":"2004-08-31","o":258,"h":277.2,"l":255.6,"c":277.2,"v":885},{"d":"2004-09-01","o":277.2,"h":310.2,"l":277.2,"c":295.8,"v":3242},{"d":"2004-09-02","o":300.6,"h":301.8,"l":288,"c":294.6,"v":3452},{"d":"2004-09-03","o":297,"h":300,"l":285,"c":298.8,"v":2485},{"d":"2004-09-07","o":301.2,"h":310.2,"l":298.2,"c":301.2,"v":2772},{"d":"2004-09-08","o":301.2,"h":316.8,"l":298.8,"c":310.2,"v":2910},{"d":"2004-09-09","o":314.4,"h":322.8,"l":310.8,"c":314.4,"v":1820},{"d":"2004-09-10","o":316.2,"h":330,"l":315,"c":325.2,"v":6085},{"d":"2004-09-13","o":319.8,"h":329.4,"l":315.6,"c":320.4,"v":7623},{"d":"2004-09-14","o":323.4,"h":323.4,"l":312.6,"c":319.2,"v":735},{"d":"2004-09-15","o":319.2,"h":319.2,"l":311.4,"c":315.6,"v":812},{"d":"2004-09-16","o":313.8,"h":325.8,"l":312.6,"c":321,"v":547},{"d":"2004-09-17","o":324,"h":330.6,"l":312,"c":313.8,"v":2257},{"d":"2004-09-20","o":319.8,"h":319.8,"l":311.4,"c":313.8,"v":912},{"d":"2004-09-21","o":318.6,"h":327,"l":309.6,"c":325.8,"v":897},{"d":"2004-09-22","o":327.6,"h":327.6,"l":311.4,"c":313.8,"v":1117},{"d":"2004-09-23","o":316.8,"h":330,"l":313.8,"c":324,"v":1253},{"d":"2004-09-24","o":324.6,"h":325.2,"l":322.8,"c":322.8,"v":1117},{"d":"2004-09-27","o":322.8,"h":327,"l":307.8,"c":310.2,"v":917},{"d":"2004-09-28","o":312.6,"h":318,"l":312,"c":315,"v":1218},{"d":"2004-09-29","o":315,"h":325.2,"l":314.4,"c":318.6,"v":550},{"d":"2004-09-30","o":319.8,"h":319.8,"l":306.6,"c":313.2,"v":1227},{"d":"2004-10-01","o":315.6,"h":318,"l":306.6,"c":312,"v":1103},{"d":"2004-10-04","o":313.2,"h":315.6,"l":306,"c":308.4,"v":1172},{"d":"2004-10-05","o":311.4,"h":312,"l":304.2,"c":309,"v":1165},{"d":"2004-10-06","o":310.8,"h":312,"l":305.4,"c":309,"v":1222},{"d":"2004-10-07","o":307.8,"h":309.6,"l":293.4,"c":294.6,"v":1003},{"d":"2004-10-08","o":292.8,"h":295.8,"l":283.8,"c":291,"v":647},{"d":"2004-10-11","o":293.4,"h":309,"l":291,"c":309,"v":683},{"d":"2004-10-12","o":306,"h":306,"l":287.4,"c":303.6,"v":1270},{"d":"2004-10-13","o":305.4,"h":307.8,"l":300,"c":304.8,"v":817},{"d":"2004-10-14","o":300,"h":306,"l":291.6,"c":291.6,"v":853},{"d":"2004-10-15","o":292.2,"h":296.4,"l":288.6,"c":294,"v":780},{"d":"2004-10-18","o":288.6,"h":311.4,"l":288.6,"c":296.4,"v":972},{"d":"2004-10-19","o":311.4,"h":314.4,"l":279,"c":279,"v":1008},{"d":"2004-10-20","o":277.8,"h":282,"l":264,"c":271.8,"v":1043},{"d":"2004-10-21","o":269.4,"h":274.8,"l":259.2,"c":269.4,"v":1468},{"d":"2004-10-22","o":258,"h":276,"l":258,"c":264,"v":958},{"d":"2004-10-25","o":263.4,"h":270,"l":255,"c":260.4,"v":4895},{"d":"2004-10-26","o":264,"h":267.6,"l":255.6,"c":261.6,"v":1677},{"d":"2004-10-27","o":265.2,"h":265.2,"l":256.8,"c":259.2,"v":1482},{"d":"2004-10-28","o":260.4,"h":268.2,"l":256.8,"c":266.4,"v":1187},{"d":"2004-10-29","o":271.2,"h":277.2,"l":262.8,"c":268.8,"v":992},{"d":"2004-11-01","o":257.4,"h":264.6,"l":255,"c":260.4,"v":1712},{"d":"2004-11-02","o":255.6,"h":261,"l":236.4,"c":237.6,"v":8125},{"d":"2004-11-03","o":246,"h":256.2,"l":234,"c":256.2,"v":3957},{"d":"2004-11-04","o":262.8,"h":262.8,"l":228,"c":244.8,"v":5947},{"d":"2004-11-05","o":241.2,"h":257.4,"l":238.8,"c":256.8,"v":1660},{"d":"2004-11-08","o":252,"h":268.2,"l":240,"c":243,"v":13745},{"d":"2004-11-09","o":252,"h":258,"l":246,"c":258,"v":5523},{"d":"2004-11-10","o":256.2,"h":271.2,"l":250.2,"c":270,"v":2357},{"d":"2004-11-11","o":256.2,"h":265.2,"l":253.2,"c":265.2,"v":4258},{"d":"2004-11-12","o":269.4,"h":295.2,"l":268.2,"c":294,"v":4230},{"d":"2004-11-15","o":288,"h":298.2,"l":288,"c":298.2,"v":1437},{"d":"2004-11-16","o":288.6,"h":303.6,"l":288,"c":294,"v":2293},{"d":"2004-11-17","o":298.2,"h":302.4,"l":288.6,"c":293.4,"v":1663},{"d":"2004-11-18","o":301.8,"h":305.4,"l":285.6,"c":304.2,"v":2002},{"d":"2004-11-19","o":303,"h":353.4,"l":294.6,"c":336,"v":8862},{"d":"2004-11-22","o":340.8,"h":340.8,"l":303,"c":305.4,"v":3413},{"d":"2004-11-23","o":309,"h":312.6,"l":277.2,"c":303,"v":4853},{"d":"2004-11-24","o":301.8,"h":302.4,"l":289.8,"c":297,"v":2890},{"d":"2004-11-26","o":292.2,"h":316.2,"l":292.2,"c":307.2,"v":872},{"d":"2004-11-29","o":292.2,"h":316.8,"l":292.2,"c":307.8,"v":5547},{"d":"2004-11-30","o":313.8,"h":313.8,"l":276,"c":279.6,"v":8575},{"d":"2004-12-01","o":280.8,"h":300.6,"l":279,"c":299.4,"v":2543},{"d":"2004-12-02","o":290.4,"h":306,"l":290.4,"c":300,"v":1833},{"d":"2004-12-03","o":291,"h":306,"l":291,"c":306,"v":2342},{"d":"2004-12-06","o":303,"h":313.8,"l":291.6,"c":307.2,"v":1660},{"d":"2004-12-07","o":306,"h":312.6,"l":294.6,"c":305.4,"v":3978},{"d":"2004-12-08","o":310.8,"h":316.8,"l":302.4,"c":312.6,"v":1968},{"d":"2004-12-09","o":315.6,"h":315.6,"l":294.6,"c":302.4,"v":1313},{"d":"2004-12-10","o":306,"h":310.8,"l":288,"c":303.6,"v":2170},{"d":"2004-12-13","o":310.8,"h":318.6,"l":306.6,"c":315,"v":1607},{"d":"2004-12-14","o":321.6,"h":321.6,"l":310.8,"c":315,"v":2043},{"d":"2004-12-15","o":310.8,"h":321,"l":310.2,"c":312.6,"v":4400},{"d":"2004-12-16","o":308.4,"h":321,"l":300,"c":306.6,"v":1803},{"d":"2004-12-17","o":309.6,"h":309.6,"l":298.2,"c":307.8,"v":2560},{"d":"2004-12-20","o":312,"h":317.4,"l":297,"c":304.8,"v":1452},{"d":"2004-12-21","o":318,"h":318,"l":293.4,"c":304.8,"v":1508},{"d":"2004-12-22","o":310.2,"h":316.2,"l":300,"c":310.2,"v":1207},{"d":"2004-12-23","o":317.4,"h":318.6,"l":300.6,"c":312,"v":912},{"d":"2004-12-27","o":316.2,"h":318,"l":300,"c":311.4,"v":1572},{"d":"2004-12-28","o":310.2,"h":312.6,"l":300.6,"c":312,"v":1388},{"d":"2004-12-29","o":307.2,"h":315,"l":303,"c":312.6,"v":967},{"d":"2004-12-30","o":314.4,"h":322.8,"l":309,"c":311.4,"v":1405},{"d":"2004-12-31","o":310.2,"h":328.8,"l":309,"c":324,"v":3548},{"d":"2005-01-03","o":330,"h":339,"l":313.2,"c":324,"v":2793},{"d":"2005-01-04","o":339,"h":339,"l":313.2,"c":321,"v":6455},{"d":"2005-01-05","o":324.6,"h":330.6,"l":300,"c":302.4,"v":1125},{"d":"2005-01-06","o":317.4,"h":321,"l":298.8,"c":319.8,"v":2013},{"d":"2005-01-07","o":306.6,"h":306.6,"l":276.6,"c":283.2,"v":10697},{"d":"2005-01-10","o":281.4,"h":290.4,"l":280.2,"c":280.8,"v":3028},{"d":"2005-01-11","o":287.4,"h":287.4,"l":273,"c":277.8,"v":2645},{"d":"2005-01-12","o":286.2,"h":288,"l":270,"c":281.4,"v":4363},{"d":"2005-01-13","o":289.2,"h":289.8,"l":271.2,"c":273.6,"v":3617},{"d":"2005-01-14","o":286.8,"h":288,"l":270,"c":285.6,"v":2405},{"d":"2005-01-18","o":312.6,"h":314.4,"l":288.6,"c":296.4,"v":3023},{"d":"2005-01-19","o":312,"h":312,"l":285,"c":285,"v":1880},{"d":"2005-01-20","o":288.6,"h":300,"l":285,"c":285.6,"v":2298},{"d":"2005-01-21","o":286.2,"h":289.8,"l":282,"c":282.6,"v":1485},{"d":"2005-01-24","o":294,"h":294,"l":274.8,"c":276,"v":3150},{"d":"2005-01-25","o":285,"h":285,"l":275.4,"c":282.6,"v":2505},{"d":"2005-01-26","o":285,"h":285.6,"l":274.8,"c":283.2,"v":1435},{"d":"2005-01-27","o":294.6,"h":294.6,"l":276.6,"c":282,"v":1040},{"d":"2005-01-28","o":276.6,"h":289.8,"l":276.6,"c":277.2,"v":1307},{"d":"2005-01-31","o":283.8,"h":293.4,"l":283.2,"c":288,"v":1587},{"d":"2005-02-01","o":285.6,"h":295.8,"l":273,"c":276,"v":2520},{"d":"2005-02-02","o":276,"h":285,"l":267,"c":280.2,"v":1112},{"d":"2005-02-03","o":286.2,"h":286.2,"l":271.8,"c":277.8,"v":837},{"d":"2005-02-04","o":281.4,"h":291,"l":279,"c":289.8,"v":2662},{"d":"2005-02-07","o":297,"h":300,"l":288.6,"c":294.6,"v":2292},{"d":"2005-02-08","o":296.4,"h":298.2,"l":285,"c":286.8,"v":1277},{"d":"2005-02-09","o":285,"h":292.2,"l":271.8,"c":271.8,"v":1408},{"d":"2005-02-10","o":282,"h":282,"l":260.4,"c":262.2,"v":2273},{"d":"2005-02-11","o":261,"h":261,"l":248.4,"c":255,"v":2040},{"d":"2005-02-14","o":254.4,"h":259.2,"l":249,"c":252,"v":3548},{"d":"2005-02-15","o":255,"h":255,"l":246,"c":249,"v":2348},{"d":"2005-02-16","o":256.8,"h":256.8,"l":243,"c":244.2,"v":2868},{"d":"2005-02-17","o":243.6,"h":260.4,"l":243.6,"c":255,"v":4782},{"d":"2005-02-18","o":261,"h":262.8,"l":256.2,"c":256.2,"v":2398},{"d":"2005-02-22","o":273.6,"h":276.6,"l":257.4,"c":263.4,"v":3120},{"d":"2005-02-23","o":264.6,"h":267.6,"l":254.4,"c":254.4,"v":1953},{"d":"2005-02-24","o":260.4,"h":268.2,"l":252.6,"c":268.2,"v":1900},{"d":"2005-02-25","o":264,"h":276,"l":264,"c":272.4,"v":1590},{"d":"2005-02-28","o":276.6,"h":276.6,"l":240.6,"c":244.8,"v":3853},{"d":"2005-03-01","o":282,"h":283.2,"l":259.8,"c":273.6,"v":11735},{"d":"2005-03-02","o":279.6,"h":297,"l":276.6,"c":289.2,"v":14403},{"d":"2005-03-03","o":297,"h":297,"l":269.4,"c":273,"v":6342},{"d":"2005-03-04","o":273,"h":279,"l":266.4,"c":274.8,"v":3105},{"d":"2005-03-07","o":276,"h":279,"l":266.4,"c":266.4,"v":3418},{"d":"2005-03-08","o":273,"h":273,"l":258,"c":262.8,"v":1877},{"d":"2005-03-09","o":268.2,"h":268.2,"l":252,"c":266.4,"v":2985},{"d":"2005-03-10","o":269.4,"h":271.8,"l":258.6,"c":264.6,"v":1885},{"d":"2005-03-11","o":258,"h":270.6,"l":246,"c":258.6,"v":4135},{"d":"2005-03-14","o":252,"h":270,"l":246.6,"c":264,"v":3425},{"d":"2005-03-15","o":265.2,"h":265.2,"l":249,"c":252,"v":3043},{"d":"2005-03-16","o":250.8,"h":262.8,"l":242.4,"c":246,"v":5098},{"d":"2005-03-17","o":250.8,"h":253.8,"l":240.6,"c":251.4,"v":3733},{"d":"2005-03-18","o":244.2,"h":255,"l":237,"c":240.6,"v":5728},{"d":"2005-03-21","o":241.8,"h":248.4,"l":229.2,"c":237,"v":2740},{"d":"2005-03-22","o":247.8,"h":247.8,"l":237.6,"c":243.6,"v":3443},{"d":"2005-03-23","o":242.4,"h":252.6,"l":238.2,"c":246,"v":4787},{"d":"2005-03-24","o":246,"h":250.2,"l":240,"c":242.4,"v":2370},{"d":"2005-03-28","o":250.8,"h":250.8,"l":237,"c":240,"v":4533},{"d":"2005-03-29","o":237.6,"h":245.4,"l":226.2,"c":232.8,"v":7047},{"d":"2005-03-30","o":233.4,"h":246,"l":228.6,"c":246,"v":2620},{"d":"2005-03-31","o":247.8,"h":247.8,"l":229.2,"c":236.4,"v":3682},{"d":"2005-04-01","o":235.2,"h":240,"l":222,"c":225,"v":2588},{"d":"2005-04-04","o":228,"h":228.6,"l":212.4,"c":217.2,"v":3910},{"d":"2005-04-05","o":219.6,"h":232.2,"l":207.6,"c":210.6,"v":2100},{"d":"2005-04-06","o":209.4,"h":228,"l":205.8,"c":221.4,"v":4095},{"d":"2005-04-07","o":223.8,"h":232.8,"l":217.2,"c":228.6,"v":3067},{"d":"2005-04-08","o":229.2,"h":231.6,"l":225,"c":231,"v":1417},{"d":"2005-04-11","o":231.6,"h":231.6,"l":220.2,"c":220.2,"v":895},{"d":"2005-04-12","o":222,"h":230.4,"l":217.2,"c":227.4,"v":2645},{"d":"2005-04-13","o":228.6,"h":234,"l":225.6,"c":231,"v":2413},{"d":"2005-04-14","o":226.2,"h":234,"l":210.6,"c":214.8,"v":3570},{"d":"2005-04-15","o":216,"h":228,"l":202.8,"c":207.6,"v":2575},{"d":"2005-04-18","o":209.4,"h":220.2,"l":187.8,"c":217.2,"v":4482},{"d":"2005-04-19","o":220.2,"h":240,"l":218.4,"c":237.6,"v":4228},{"d":"2005-04-20","o":235.2,"h":238.8,"l":211.8,"c":213.6,"v":2975},{"d":"2005-04-21","o":213.6,"h":223.2,"l":212.4,"c":222.6,"v":2830},{"d":"2005-04-22","o":223.2,"h":235.8,"l":219.6,"c":231,"v":2997},{"d":"2005-04-25","o":235.2,"h":235.2,"l":225,"c":229.8,"v":2247},{"d":"2005-04-26","o":230.4,"h":235.8,"l":226.2,"c":232.2,"v":2452},{"d":"2005-04-27","o":231,"h":234.6,"l":229.2,"c":230.4,"v":1777},{"d":"2005-04-28","o":229.2,"h":233.4,"l":226.2,"c":226.2,"v":2592},{"d":"2005-04-29","o":226.8,"h":234,"l":226.2,"c":232.8,"v":1197},{"d":"2005-05-02","o":234,"h":236.4,"l":226.2,"c":230.4,"v":1278},{"d":"2005-05-03","o":232.2,"h":238.2,"l":229.8,"c":236.4,"v":1695},{"d":"2005-05-04","o":238.8,"h":261.6,"l":235.2,"c":248.4,"v":2817},{"d":"2005-05-05","o":246,"h":257.4,"l":246,"c":252,"v":1783},{"d":"2005-05-06","o":258,"h":260.4,"l":246,"c":248.4,"v":1505},{"d":"2005-05-09","o":250.2,"h":258,"l":248.4,"c":258,"v":870},{"d":"2005-05-10","o":253.2,"h":273,"l":250.8,"c":269.4,"v":3605},{"d":"2005-05-11","o":273.6,"h":273.6,"l":262.8,"c":264.6,"v":2025},{"d":"2005-05-12","o":265.2,"h":272.4,"l":262.2,"c":264,"v":3113},{"d":"2005-05-13","o":258,"h":258,"l":238.2,"c":250.2,"v":3425},{"d":"2005-05-16","o":250.2,"h":258,"l":244.8,"c":247.2,"v":2318},{"d":"2005-05-17","o":247.2,"h":269.4,"l":247.2,"c":258,"v":992},{"d":"2005-05-18","o":259.2,"h":261,"l":244.8,"c":249,"v":2405},{"d":"2005-05-19","o":247.8,"h":250.8,"l":240.6,"c":244.2,"v":3272},{"d":"2005-05-20","o":279,"h":279,"l":262.2,"c":268.2,"v":37185},{"d":"2005-05-23","o":271.2,"h":276,"l":261,"c":267,"v":10982},{"d":"2005-05-24","o":270,"h":270,"l":258,"c":261,"v":2565},{"d":"2005-05-25","o":257.4,"h":261.6,"l":255,"c":256.2,"v":2033},{"d":"2005-05-26","o":267,"h":267,"l":256.2,"c":265.2,"v":3127},{"d":"2005-05-27","o":267,"h":267,"l":261,"c":263.4,"v":4120},{"d":"2005-05-31","o":261.6,"h":266.4,"l":257.4,"c":265.2,"v":2355},{"d":"2005-06-01","o":271.8,"h":279,"l":254.4,"c":258,"v":8310},{"d":"2005-06-02","o":255.6,"h":258,"l":253.8,"c":258,"v":1880},{"d":"2005-06-03","o":258.6,"h":285,"l":252,"c":283.2,"v":20978},{"d":"2005-06-06","o":277.2,"h":283.2,"l":258,"c":262.8,"v":14362},{"d":"2005-06-07","o":269.4,"h":269.4,"l":258,"c":261.6,"v":3498},{"d":"2005-06-08","o":261.6,"h":261.6,"l":253.8,"c":255.6,"v":4795},{"d":"2005-06-09","o":252,"h":264,"l":252,"c":263.4,"v":2427},{"d":"2005-06-10","o":262.2,"h":264,"l":255,"c":256.2,"v":1410},{"d":"2005-06-13","o":253.8,"h":259.8,"l":252.6,"c":253.2,"v":2078},{"d":"2005-06-14","o":253.2,"h":262.2,"l":253.2,"c":255,"v":1823},{"d":"2005-06-15","o":255,"h":258.6,"l":240.6,"c":244.8,"v":5647},{"d":"2005-06-16","o":247.8,"h":259.2,"l":244.8,"c":256.8,"v":4097},{"d":"2005-06-17","o":262.8,"h":262.8,"l":252,"c":261.6,"v":3628},{"d":"2005-06-20","o":255.6,"h":265.2,"l":253.2,"c":256.8,"v":1412},{"d":"2005-06-21","o":255,"h":267,"l":252,"c":263.4,"v":3243},{"d":"2005-06-22","o":263.4,"h":267,"l":259.2,"c":262.8,"v":2197},{"d":"2005-06-23","o":262.8,"h":265.2,"l":253.2,"c":254.4,"v":2600},{"d":"2005-06-24","o":253.8,"h":261.6,"l":244.2,"c":261.6,"v":15852},{"d":"2005-06-27","o":259.2,"h":266.4,"l":253.2,"c":255,"v":2528},{"d":"2005-06-28","o":261,"h":273.6,"l":258,"c":271.8,"v":8143},{"d":"2005-06-29","o":273,"h":285,"l":269.4,"c":273,"v":5573},{"d":"2005-06-30","o":273.6,"h":273.6,"l":261.6,"c":262.2,"v":3012},{"d":"2005-07-01","o":261,"h":269.4,"l":261,"c":264,"v":2037},{"d":"2005-07-05","o":259.2,"h":277.8,"l":259.2,"c":276,"v":3680},{"d":"2005-07-06","o":277.2,"h":279,"l":264.6,"c":267.6,"v":4990},{"d":"2005-07-07","o":267,"h":270,"l":264.6,"c":268.2,"v":1917},{"d":"2005-07-08","o":269.4,"h":274.2,"l":267,"c":270,"v":2995},{"d":"2005-07-11","o":275.4,"h":282,"l":267.6,"c":276,"v":3910},{"d":"2005-07-12","o":274.2,"h":280.8,"l":273.6,"c":280.2,"v":1968},{"d":"2005-07-13","o":284.4,"h":284.4,"l":270,"c":275.4,"v":3295},{"d":"2005-07-14","o":264,"h":275.4,"l":264,"c":265.2,"v":3263},{"d":"2005-07-15","o":265.2,"h":276,"l":265.2,"c":276,"v":2168},{"d":"2005-07-18","o":276,"h":280.2,"l":266.4,"c":269.4,"v":3228},{"d":"2005-07-19","o":270,"h":270,"l":261,"c":268.8,"v":2397},{"d":"2005-07-20","o":266.4,"h":273,"l":262.8,"c":265.8,"v":2198},{"d":"2005-07-21","o":265.2,"h":275.4,"l":263.4,"c":274.2,"v":2345},{"d":"2005-07-22","o":276,"h":276,"l":265.8,"c":273,"v":2358},{"d":"2005-07-25","o":275.4,"h":276,"l":264,"c":271.8,"v":3048},{"d":"2005-07-26","o":274.8,"h":274.8,"l":264.6,"c":270,"v":1958},{"d":"2005-07-27","o":270,"h":276,"l":268.2,"c":268.2,"v":2198},{"d":"2005-07-28","o":291,"h":330.6,"l":289.8,"c":309,"v":118015},{"d":"2005-07-29","o":303.6,"h":323.4,"l":294.6,"c":311.4,"v":19420},{"d":"2005-08-01","o":311.4,"h":319.8,"l":301.8,"c":312.6,"v":14550},{"d":"2005-08-02","o":312,"h":318.6,"l":304.8,"c":315,"v":9093},{"d":"2005-08-03","o":315,"h":342.6,"l":312.6,"c":333.6,"v":24032},{"d":"2005-08-04","o":326.4,"h":333,"l":312,"c":315.6,"v":8220},{"d":"2005-08-05","o":319.2,"h":326.4,"l":314.4,"c":318,"v":5995},{"d":"2005-08-08","o":318.6,"h":323.4,"l":300,"c":301.2,"v":6312},{"d":"2005-08-09","o":301.8,"h":306.6,"l":291,"c":301.8,"v":6225},{"d":"2005-08-10","o":303.6,"h":316.2,"l":303,"c":314.4,"v":8740},{"d":"2005-08-11","o":314.4,"h":318.6,"l":305.4,"c":313.2,"v":7575},{"d":"2005-08-12","o":313.8,"h":314.4,"l":296.4,"c":307.8,"v":3467},{"d":"2005-08-15","o":300,"h":312,"l":300,"c":307.8,"v":3290},{"d":"2005-08-16","o":306.6,"h":313.8,"l":306,"c":307.2,"v":3275},{"d":"2005-08-17","o":306.6,"h":309.6,"l":302.4,"c":305.4,"v":1380},{"d":"2005-08-18","o":304.8,"h":307.2,"l":300.6,"c":303,"v":5592},{"d":"2005-08-19","o":304.8,"h":322.8,"l":301.8,"c":310.8,"v":5268},{"d":"2005-08-22","o":314.4,"h":314.4,"l":303,"c":304.8,"v":4000},{"d":"2005-08-23","o":304.8,"h":306.6,"l":294.6,"c":303,"v":9145},{"d":"2005-08-24","o":297,"h":306.6,"l":294,"c":297,"v":3297},{"d":"2005-08-25","o":294.6,"h":298.8,"l":292.8,"c":293.4,"v":1755},{"d":"2005-08-26","o":293.4,"h":302.4,"l":288.6,"c":297.6,"v":3878},{"d":"2005-08-29","o":294.6,"h":314.4,"l":288,"c":314.4,"v":13830},{"d":"2005-08-30","o":316.8,"h":316.8,"l":303,"c":306.6,"v":5192},{"d":"2005-08-31","o":308.4,"h":319.8,"l":304.8,"c":315.6,"v":3467},{"d":"2005-09-01","o":318,"h":320.4,"l":306.6,"c":308.4,"v":3097},{"d":"2005-09-02","o":304.8,"h":318,"l":304.8,"c":312.6,"v":2710},{"d":"2005-09-06","o":310.8,"h":314.4,"l":304.8,"c":305.4,"v":4818},{"d":"2005-09-07","o":306,"h":312,"l":302.4,"c":308.4,"v":3612},{"d":"2005-09-08","o":309,"h":309,"l":303,"c":307.2,"v":3792},{"d":"2005-09-09","o":305.4,"h":307.2,"l":300.6,"c":305.4,"v":3622},{"d":"2005-09-12","o":309.6,"h":372,"l":309.6,"c":359.4,"v":37568},{"d":"2005-09-13","o":363,"h":384,"l":338.4,"c":370.8,"v":22215},{"d":"2005-09-14","o":374.4,"h":394.8,"l":360.6,"c":370.8,"v":20965},{"d":"2005-09-15","o":376.8,"h":376.8,"l":354,"c":361.2,"v":8233},{"d":"2005-09-16","o":360,"h":375,"l":355.8,"c":367.8,"v":5730},{"d":"2005-09-19","o":371.4,"h":385.8,"l":360.6,"c":364.2,"v":10765},{"d":"2005-09-20","o":364.2,"h":370.8,"l":351,"c":354,"v":6295},{"d":"2005-09-21","o":351.6,"h":360.6,"l":342,"c":353.4,"v":5712},{"d":"2005-09-22","o":352.2,"h":354,"l":343.2,"c":351,"v":3705},{"d":"2005-09-23","o":354,"h":365.4,"l":348,"c":354.6,"v":6193},{"d":"2005-09-26","o":353.4,"h":366.6,"l":352.8,"c":358.2,"v":5880},{"d":"2005-09-27","o":361.2,"h":397.8,"l":360,"c":389.4,"v":29480},{"d":"2005-09-28","o":383.4,"h":388.8,"l":363,"c":369,"v":11555},{"d":"2005-09-29","o":367.2,"h":409.8,"l":367.2,"c":402,"v":18163},{"d":"2005-09-30","o":402,"h":405,"l":381,"c":388.8,"v":8630},{"d":"2005-10-03","o":388.8,"h":397.8,"l":379.2,"c":390,"v":6248},{"d":"2005-10-04","o":384,"h":411,"l":370.8,"c":385.2,"v":20643},{"d":"2005-10-05","o":377.4,"h":390,"l":367.2,"c":370.2,"v":5523},{"d":"2005-10-06","o":369.6,"h":372.6,"l":350.4,"c":353.4,"v":8645},{"d":"2005-10-07","o":356.4,"h":363.6,"l":342.6,"c":354.6,"v":4432},{"d":"2005-10-10","o":359.4,"h":362.4,"l":348.6,"c":350.4,"v":2707},{"d":"2005-10-11","o":349.8,"h":354,"l":325.2,"c":329.4,"v":6752},{"d":"2005-10-12","o":327,"h":334.2,"l":312,"c":318,"v":6292},{"d":"2005-10-13","o":318,"h":326.4,"l":306.6,"c":318.6,"v":4450},{"d":"2005-10-14","o":320.4,"h":330,"l":318,"c":327.6,"v":3510},{"d":"2005-10-17","o":326.4,"h":337.8,"l":325.8,"c":334.2,"v":3623},{"d":"2005-10-18","o":334.2,"h":335.4,"l":309.6,"c":313.8,"v":4140},{"d":"2005-10-19","o":309,"h":320.4,"l":297,"c":316.2,"v":5712},{"d":"2005-10-20","o":316.2,"h":321,"l":300.6,"c":304.2,"v":2913},{"d":"2005-10-21","o":306,"h":316.8,"l":304.8,"c":310.8,"v":2963},{"d":"2005-10-24","o":312.6,"h":321,"l":312,"c":317.4,"v":3262},{"d":"2005-10-25","o":316.8,"h":326.4,"l":312.6,"c":320.4,"v":4093},{"d":"2005-10-26","o":324.6,"h":324.6,"l":306,"c":308.4,"v":3235},{"d":"2005-10-27","o":306,"h":308.4,"l":286.2,"c":292.2,"v":6337},{"d":"2005-10-28","o":289.8,"h":296.4,"l":274.8,"c":294,"v":7265},{"d":"2005-10-31","o":293.4,"h":301.8,"l":283.2,"c":300,"v":4250},{"d":"2005-11-01","o":299.4,"h":301.8,"l":296.4,"c":298.8,"v":3078},{"d":"2005-11-02","o":303,"h":309.6,"l":289.2,"c":305.4,"v":3230},{"d":"2005-11-03","o":305.4,"h":312,"l":289.8,"c":289.8,"v":5018},{"d":"2005-11-04","o":289.2,"h":303,"l":289.2,"c":294,"v":4008},{"d":"2005-11-07","o":294.6,"h":304.8,"l":294,"c":301.8,"v":3343},{"d":"2005-11-08","o":303,"h":304.2,"l":289.8,"c":294,"v":3968},{"d":"2005-11-09","o":300,"h":321,"l":294,"c":319.8,"v":6037},{"d":"2005-11-10","o":316.2,"h":324.6,"l":312.6,"c":313.8,"v":4450},{"d":"2005-11-11","o":313.2,"h":320.4,"l":312.6,"c":319.2,"v":1992},{"d":"2005-11-14","o":319.2,"h":331.2,"l":318.6,"c":326.4,"v":4980},{"d":"2005-11-15","o":330,"h":333,"l":318,"c":320.4,"v":4902},{"d":"2005-11-16","o":323.4,"h":323.4,"l":309.6,"c":313.2,"v":3987},{"d":"2005-11-17","o":320.4,"h":320.4,"l":306,"c":309.6,"v":6648},{"d":"2005-11-18","o":318,"h":319.8,"l":309.6,"c":313.2,"v":3917},{"d":"2005-11-21","o":313.2,"h":324,"l":312,"c":313.2,"v":1803},{"d":"2005-11-22","o":307.8,"h":320.4,"l":307.8,"c":316.2,"v":2663},{"d":"2005-11-23","o":318.6,"h":324,"l":310.8,"c":313.8,"v":7993},{"d":"2005-11-25","o":317.4,"h":319.8,"l":315.6,"c":318,"v":878},{"d":"2005-11-28","o":321,"h":321,"l":315,"c":316.8,"v":2988},{"d":"2005-11-29","o":337.8,"h":366,"l":330,"c":358.8,"v":37508},{"d":"2005-11-30","o":367.2,"h":370.2,"l":357,"c":360.6,"v":14858},{"d":"2005-12-01","o":366,"h":368.4,"l":345,"c":351.6,"v":13377},{"d":"2005-12-02","o":349.8,"h":354.6,"l":343.2,"c":347.4,"v":5762},{"d":"2005-12-05","o":352.2,"h":363,"l":348.6,"c":357.6,"v":7297},{"d":"2005-12-06","o":355.2,"h":370.8,"l":354.6,"c":369.6,"v":7437},{"d":"2005-12-07","o":369.6,"h":375,"l":361.8,"c":366.6,"v":5442},{"d":"2005-12-08","o":369.6,"h":373.2,"l":362.4,"c":370.8,"v":5933},{"d":"2005-12-09","o":373.2,"h":381.6,"l":366.6,"c":378,"v":5535},{"d":"2005-12-12","o":381.6,"h":381.6,"l":363.6,"c":369.6,"v":5388},{"d":"2005-12-13","o":372,"h":372,"l":362.4,"c":366.6,"v":3315},{"d":"2005-12-14","o":379.2,"h":390,"l":369,"c":372.6,"v":11820},{"d":"2005-12-15","o":377.4,"h":378,"l":366.6,"c":372.6,"v":4723},{"d":"2005-12-16","o":369.6,"h":373.2,"l":363,"c":371.4,"v":2885},{"d":"2005-12-19","o":363,"h":370.8,"l":352.2,"c":361.2,"v":5028},{"d":"2005-12-20","o":360,"h":361.8,"l":338.4,"c":354,"v":4035},{"d":"2005-12-21","o":342.6,"h":359.4,"l":339.6,"c":357,"v":7203},{"d":"2005-12-22","o":354.6,"h":365.4,"l":354.6,"c":357,"v":3332},{"d":"2005-12-23","o":354.6,"h":364.2,"l":349.8,"c":356.4,"v":4595},{"d":"2005-12-27","o":354,"h":363,"l":344.4,"c":348.6,"v":4203},{"d":"2005-12-28","o":348,"h":357,"l":346.8,"c":351.6,"v":2790},{"d":"2005-12-29","o":353.4,"h":354,"l":346.8,"c":351.6,"v":2533},{"d":"2005-12-30","o":347.4,"h":366.6,"l":341.4,"c":360,"v":4848},{"d":"2006-01-03","o":357,"h":367.2,"l":348.6,"c":355.8,"v":3297},{"d":"2006-01-04","o":382.2,"h":399,"l":376.8,"c":394.8,"v":30262},{"d":"2006-01-05","o":401.4,"h":411,"l":397.8,"c":403.2,"v":14107},{"d":"2006-01-06","o":403.2,"h":406.8,"l":395.4,"c":397.8,"v":5998},{"d":"2006-01-09","o":401.4,"h":406.2,"l":390.6,"c":391.8,"v":6892},{"d":"2006-01-10","o":413.4,"h":414,"l":394.2,"c":400.2,"v":14568},{"d":"2006-01-11","o":411,"h":420,"l":400.8,"c":406.8,"v":11518},{"d":"2006-01-12","o":402,"h":415.2,"l":399,"c":408.6,"v":6503},{"d":"2006-01-13","o":413.4,"h":414,"l":404.4,"c":408.6,"v":4513},{"d":"2006-01-17","o":409.8,"h":431.4,"l":403.2,"c":418.8,"v":11235},{"d":"2006-01-18","o":409.8,"h":422.4,"l":409.2,"c":421.2,"v":5590},{"d":"2006-01-19","o":423,"h":431.4,"l":414,"c":418.8,"v":5590},{"d":"2006-01-20","o":417.6,"h":420,"l":402,"c":404.4,"v":5230},{"d":"2006-01-23","o":403.8,"h":409.8,"l":390.6,"c":406.2,"v":9877},{"d":"2006-01-24","o":402,"h":408,"l":393.6,"c":400.8,"v":3845},{"d":"2006-01-25","o":399.6,"h":408,"l":396,"c":397.2,"v":5065},{"d":"2006-01-26","o":397.8,"h":400.8,"l":381,"c":396.6,"v":6552},{"d":"2006-01-27","o":401.4,"h":402.6,"l":393.6,"c":398.4,"v":3835},{"d":"2006-01-30","o":396,"h":399.6,"l":390.6,"c":392.4,"v":3837},{"d":"2006-01-31","o":390,"h":394.2,"l":385.2,"c":393,"v":5375},{"d":"2006-02-01","o":394.8,"h":402.6,"l":391.2,"c":400.8,"v":5043},{"d":"2006-02-02","o":400.8,"h":402,"l":393,"c":397.2,"v":2707},{"d":"2006-02-03","o":396,"h":396.6,"l":390.6,"c":393,"v":1602},{"d":"2006-02-06","o":391.2,"h":399.6,"l":391.2,"c":396.6,"v":3880},{"d":"2006-02-07","o":397.8,"h":399,"l":370.8,"c":384.6,"v":5192},{"d":"2006-02-08","o":384,"h":390,"l":373.2,"c":377.4,"v":3662},{"d":"2006-02-09","o":376.2,"h":387,"l":376.2,"c":381.6,"v":3215},{"d":"2006-02-10","o":378.6,"h":384.6,"l":372,"c":377.4,"v":3195},{"d":"2006-02-13","o":379.2,"h":381.6,"l":367.2,"c":372.6,"v":2828},{"d":"2006-02-14","o":371.4,"h":375.6,"l":369.6,"c":373.8,"v":2822},{"d":"2006-02-15","o":370.8,"h":379.8,"l":369,"c":378,"v":4678},{"d":"2006-02-16","o":379.2,"h":392.4,"l":379.2,"c":386.4,"v":2880},{"d":"2006-02-17","o":384.6,"h":392.4,"l":377.4,"c":384,"v":3158},{"d":"2006-02-21","o":384,"h":384,"l":376.8,"c":378.6,"v":2148},{"d":"2006-02-22","o":376.2,"h":384,"l":371.4,"c":378,"v":3840},{"d":"2006-02-23","o":376.8,"h":383.4,"l":371.4,"c":373.8,"v":2600},{"d":"2006-02-24","o":375.6,"h":389.4,"l":371.4,"c":386.4,"v":6220},{"d":"2006-02-27","o":386.4,"h":402,"l":384.6,"c":397.2,"v":6398},{"d":"2006-02-28","o":396,"h":406.2,"l":390.6,"c":393,"v":4508},{"d":"2006-03-01","o":394.2,"h":399,"l":390.6,"c":398.4,"v":1890},{"d":"2006-03-02","o":396,"h":398.4,"l":389.4,"c":396.6,"v":1405},{"d":"2006-03-03","o":396.6,"h":396.6,"l":384.6,"c":387.6,"v":4125},{"d":"2006-03-06","o":386.4,"h":391.2,"l":384.6,"c":385.2,"v":2208},{"d":"2006-03-07","o":385.2,"h":387,"l":380.4,"c":384.6,"v":2373},{"d":"2006-03-08","o":382.2,"h":384.6,"l":363,"c":382.8,"v":3612},{"d":"2006-03-09","o":381.6,"h":384,"l":367.8,"c":378,"v":3463},{"d":"2006-03-10","o":364.2,"h":378,"l":354.6,"c":364.8,"v":6183},{"d":"2006-03-13","o":366,"h":380.4,"l":363.6,"c":364.2,"v":4547},{"d":"2006-03-14","o":368.4,"h":378,"l":360.6,"c":363.6,"v":4037},{"d":"2006-03-15","o":360.6,"h":364.8,"l":341.4,"c":352.2,"v":15707},{"d":"2006-03-16","o":351.6,"h":354,"l":341.4,"c":348,"v":4602},{"d":"2006-03-17","o":348,"h":349.2,"l":334.2,"c":337.8,"v":8000},{"d":"2006-03-20","o":361.8,"h":372.6,"l":355.2,"c":358.2,"v":10352},{"d":"2006-03-21","o":368.4,"h":373.8,"l":357.6,"c":368.4,"v":6248},{"d":"2006-03-22","o":369,"h":371.4,"l":361.2,"c":370.2,"v":3057},{"d":"2006-03-23","o":371.4,"h":373.2,"l":364.2,"c":372,"v":2740},{"d":"2006-03-24","o":370.2,"h":372.6,"l":366.6,"c":372,"v":2657},{"d":"2006-03-27","o":370.2,"h":378,"l":370.2,"c":375.6,"v":2635},{"d":"2006-03-28","o":376.8,"h":376.8,"l":363.6,"c":372.6,"v":3512},{"d":"2006-03-29","o":375,"h":379.8,"l":364.2,"c":373.8,"v":4070},{"d":"2006-03-30","o":375,"h":382.8,"l":371.4,"c":375,"v":2523},{"d":"2006-03-31","o":379.2,"h":391.8,"l":378,"c":391.8,"v":7028},{"d":"2006-04-03","o":394.2,"h":400.2,"l":382.8,"c":385.8,"v":5795},{"d":"2006-04-04","o":387.6,"h":393.6,"l":382.2,"c":391.8,"v":2950},{"d":"2006-04-05","o":393.6,"h":397.8,"l":380.4,"c":390,"v":3237},{"d":"2006-04-06","o":391.2,"h":395.4,"l":384,"c":390,"v":5672},{"d":"2006-04-07","o":393.6,"h":394.8,"l":376.8,"c":380.4,"v":4538},{"d":"2006-04-10","o":382.2,"h":382.2,"l":368.4,"c":373.2,"v":3728},{"d":"2006-04-11","o":370.2,"h":384,"l":370.2,"c":379.8,"v":4120},{"d":"2006-04-12","o":379.8,"h":405,"l":379.8,"c":403.2,"v":5422},{"d":"2006-04-13","o":405.6,"h":411,"l":399,"c":408,"v":3637},{"d":"2006-04-17","o":408,"h":408,"l":395.4,"c":402.6,"v":3205},{"d":"2006-04-18","o":402.6,"h":407.4,"l":396,"c":406.2,"v":4552},{"d":"2006-04-19","o":408,"h":419.4,"l":399,"c":400.2,"v":11347},{"d":"2006-04-20","o":398.4,"h":407.4,"l":397.2,"c":400.8,"v":3402},{"d":"2006-04-21","o":397.2,"h":403.8,"l":383.4,"c":386.4,"v":4998},{"d":"2006-04-24","o":384.6,"h":388.2,"l":381,"c":387,"v":2777},{"d":"2006-04-25","o":390,"h":391.8,"l":371.4,"c":382.2,"v":3583},{"d":"2006-04-26","o":381,"h":386.4,"l":379.8,"c":386.4,"v":1158},{"d":"2006-04-27","o":387,"h":396,"l":382.8,"c":384,"v":1732},{"d":"2006-04-28","o":384,"h":386.4,"l":376.8,"c":381.6,"v":2208},{"d":"2006-05-01","o":381.6,"h":383.4,"l":375,"c":376.8,"v":2535},{"d":"2006-05-02","o":382.2,"h":384,"l":372,"c":374.4,"v":3113},{"d":"2006-05-03","o":377.4,"h":396,"l":371.4,"c":394.2,"v":3922},{"d":"2006-05-04","o":394.2,"h":403.2,"l":392.4,"c":401.4,"v":2683},{"d":"2006-05-05","o":403.8,"h":409.8,"l":400.2,"c":400.2,"v":3705},{"d":"2006-05-08","o":402,"h":407.4,"l":399,"c":401.4,"v":2567},{"d":"2006-05-09","o":402.6,"h":407.4,"l":381.6,"c":391.2,"v":5040},{"d":"2006-05-10","o":378.6,"h":391.2,"l":370.8,"c":374.4,"v":4418},{"d":"2006-05-11","o":375,"h":385.2,"l":363,"c":368.4,"v":4317},{"d":"2006-05-12","o":364.2,"h":369,"l":355.2,"c":364.8,"v":5327},{"d":"2006-05-15","o":360,"h":363,"l":350.4,"c":355.8,"v":4923},{"d":"2006-05-16","o":358.8,"h":360,"l":345,"c":355.2,"v":6557},{"d":"2006-05-17","o":351.6,"h":360,"l":342.6,"c":351,"v":3565},{"d":"2006-05-18","o":354.6,"h":363,"l":352.8,"c":358.2,"v":3508},{"d":"2006-05-19","o":361.8,"h":361.8,"l":349.8,"c":360,"v":6492},{"d":"2006-05-22","o":360,"h":365.4,"l":351,"c":354.6,"v":3593},{"d":"2006-05-23","o":357.6,"h":366,"l":354.6,"c":358.2,"v":3937},{"d":"2006-05-24","o":355.8,"h":360,"l":345,"c":347.4,"v":3933},{"d":"2006-05-25","o":348,"h":357,"l":343.2,"c":354,"v":4577},{"d":"2006-05-26","o":352.8,"h":363,"l":352.2,"c":355.8,"v":2983},{"d":"2006-05-30","o":352.8,"h":358.2,"l":348.6,"c":350.4,"v":1990},{"d":"2006-05-31","o":350.4,"h":351.6,"l":340.2,"c":343.8,"v":3185},{"d":"2006-06-01","o":343.2,"h":347.4,"l":339,"c":347.4,"v":6135},{"d":"2006-06-02","o":347.4,"h":351.6,"l":344.4,"c":347.4,"v":2858},{"d":"2006-06-05","o":346.8,"h":362.4,"l":346.8,"c":361.2,"v":2763},{"d":"2006-06-06","o":363.6,"h":368.4,"l":358.8,"c":363,"v":2117},{"d":"2006-06-07","o":364.8,"h":378,"l":356.4,"c":363,"v":3417},{"d":"2006-06-08","o":363.6,"h":372.6,"l":355.8,"c":371.4,"v":3325},{"d":"2006-06-09","o":371.4,"h":372,"l":363,"c":369,"v":2198},{"d":"2006-06-12","o":369,"h":375,"l":355.2,"c":363.6,"v":3120},{"d":"2006-06-13","o":365.4,"h":365.4,"l":352.2,"c":358.8,"v":3465},{"d":"2006-06-14","o":358.2,"h":364.8,"l":347.4,"c":351.6,"v":3555},{"d":"2006-06-15","o":353.4,"h":366,"l":345.6,"c":361.8,"v":4572},{"d":"2006-06-16","o":364.2,"h":371.4,"l":363,"c":367.8,"v":2603},{"d":"2006-06-19","o":372,"h":379.8,"l":366,"c":376.2,"v":3947},{"d":"2006-06-20","o":377.4,"h":388.8,"l":375.6,"c":378,"v":6123},{"d":"2006-06-21","o":379.2,"h":380.4,"l":371.4,"c":375,"v":3555},{"d":"2006-06-22","o":376.2,"h":376.8,"l":362.4,"c":369.6,"v":3017},{"d":"2006-06-23","o":371.4,"h":371.4,"l":367.2,"c":368.4,"v":2070},{"d":"2006-06-26","o":368.4,"h":373.8,"l":366,"c":370.2,"v":2702},{"d":"2006-06-27","o":372,"h":376.8,"l":368.4,"c":370.8,"v":3305},{"d":"2006-06-28","o":375,"h":381.6,"l":351,"c":358.8,"v":6618},{"d":"2006-06-29","o":362.4,"h":369,"l":356.4,"c":365.4,"v":4717},{"d":"2006-06-30","o":366,"h":373.2,"l":349.8,"c":352.2,"v":70387},{"d":"2006-07-03","o":352.8,"h":364.8,"l":352.8,"c":361.8,"v":3810},{"d":"2006-07-05","o":361.8,"h":364.2,"l":349.2,"c":364.2,"v":5127},{"d":"2006-07-06","o":363,"h":364.2,"l":352.8,"c":355.8,"v":3852},{"d":"2006-07-07","o":352.8,"h":357,"l":345,"c":347.4,"v":3773},{"d":"2006-07-10","o":346.2,"h":349.8,"l":330.6,"c":334.2,"v":6890},{"d":"2006-07-11","o":331.2,"h":333,"l":320.4,"c":331.2,"v":4543},{"d":"2006-07-12","o":331.2,"h":331.2,"l":319.2,"c":327.6,"v":2858},{"d":"2006-07-13","o":324,"h":330,"l":310.8,"c":313.2,"v":3100},{"d":"2006-07-14","o":311.4,"h":312,"l":299.4,"c":304.2,"v":5270},{"d":"2006-07-17","o":302.4,"h":310.2,"l":294,"c":299.4,"v":3507},{"d":"2006-07-18","o":298.8,"h":309,"l":288.6,"c":298.2,"v":2858},{"d":"2006-07-19","o":296.4,"h":311.4,"l":296.4,"c":306.6,"v":3967},{"d":"2006-07-20","o":308.4,"h":308.4,"l":286.2,"c":286.8,"v":3610},{"d":"2006-07-21","o":283.8,"h":291.6,"l":258,"c":258,"v":8248},{"d":"2006-07-24","o":260.4,"h":266.4,"l":240.6,"c":246.6,"v":19498},{"d":"2006-07-25","o":249,"h":257.4,"l":238.2,"c":251.4,"v":11422},{"d":"2006-07-26","o":251.4,"h":265.2,"l":242.4,"c":258.6,"v":8475},{"d":"2006-07-27","o":254.4,"h":261.6,"l":252,"c":259.2,"v":5097},{"d":"2006-07-28","o":261.6,"h":262.8,"l":253.2,"c":261.6,"v":8938},{"d":"2006-07-31","o":259.8,"h":278.4,"l":255,"c":276,"v":8057},{"d":"2006-08-01","o":272.4,"h":273,"l":255.6,"c":256.8,"v":5123},{"d":"2006-08-02","o":255.6,"h":264.6,"l":255,"c":264.6,"v":5785},{"d":"2006-08-03","o":261.6,"h":262.8,"l":253.8,"c":258.6,"v":3073},{"d":"2006-08-04","o":258,"h":269.4,"l":246.6,"c":247.8,"v":4975},{"d":"2006-08-07","o":244.8,"h":250.2,"l":227.4,"c":234,"v":7247},{"d":"2006-08-08","o":234,"h":246,"l":226.2,"c":228.6,"v":10255},{"d":"2006-08-09","o":229.2,"h":239.4,"l":228.6,"c":236.4,"v":4988},{"d":"2006-08-10","o":237.6,"h":241.8,"l":226.2,"c":238.2,"v":3862},{"d":"2006-08-11","o":237,"h":242.4,"l":232.2,"c":237,"v":2497},{"d":"2006-08-14","o":238.2,"h":243.6,"l":232.2,"c":232.2,"v":2727},{"d":"2006-08-15","o":237,"h":245.4,"l":226.2,"c":228,"v":2873},{"d":"2006-08-16","o":231,"h":245.4,"l":225,"c":243.6,"v":4813},{"d":"2006-08-17","o":241.2,"h":249,"l":238.2,"c":242.4,"v":2942},{"d":"2006-08-18","o":243.6,"h":259.8,"l":241.8,"c":243,"v":4145},{"d":"2006-08-21","o":242.4,"h":247.8,"l":238.8,"c":246,"v":1652},{"d":"2006-08-22","o":244.8,"h":255.6,"l":241.8,"c":255,"v":2340},{"d":"2006-08-23","o":267,"h":267,"l":257.4,"c":262.2,"v":4368},{"d":"2006-08-24","o":264,"h":268.2,"l":256.2,"c":258.6,"v":1617},{"d":"2006-08-25","o":256.8,"h":261,"l":255.6,"c":256.8,"v":1273},{"d":"2006-08-28","o":255.6,"h":264,"l":253.8,"c":258,"v":2333},{"d":"2006-08-29","o":256.8,"h":264,"l":252.6,"c":262.8,"v":4072},{"d":"2006-08-30","o":262.8,"h":274.8,"l":261,"c":274.2,"v":2873},{"d":"2006-08-31","o":276,"h":294,"l":273.6,"c":289.8,"v":4723},{"d":"2006-09-01","o":291,"h":294,"l":283.2,"c":285.6,"v":1997},{"d":"2006-09-05","o":287.4,"h":300,"l":285.6,"c":297.6,"v":2425},{"d":"2006-09-06","o":294.6,"h":297.6,"l":279.6,"c":281.4,"v":5615},{"d":"2006-09-07","o":281.4,"h":286.2,"l":271.8,"c":279,"v":4293},{"d":"2006-09-08","o":280.8,"h":285,"l":279,"c":281.4,"v":2395},{"d":"2006-09-11","o":279,"h":282,"l":277.2,"c":278.4,"v":2560},{"d":"2006-09-12","o":280.2,"h":280.8,"l":274.8,"c":278.4,"v":2312},{"d":"2006-09-13","o":277.2,"h":288,"l":276,"c":287.4,"v":3338},{"d":"2006-09-14","o":287.4,"h":287.4,"l":270,"c":283.2,"v":3572},{"d":"2006-09-15","o":285,"h":287.4,"l":272.4,"c":276,"v":4960},{"d":"2006-09-18","o":278.4,"h":281.4,"l":264,"c":266.4,"v":2360},{"d":"2006-09-19","o":265.2,"h":275.4,"l":258.6,"c":268.8,"v":2153},{"d":"2006-09-20","o":268.8,"h":280.2,"l":259.2,"c":263.4,"v":2215},{"d":"2006-09-21","o":262.2,"h":265.2,"l":249.6,"c":255,"v":1597},{"d":"2006-09-22","o":254.4,"h":260.4,"l":244.2,"c":245.4,"v":1853},{"d":"2006-09-25","o":246.6,"h":261,"l":244.8,"c":260.4,"v":1560},{"d":"2006-09-26","o":258.6,"h":259.8,"l":252.6,"c":254.4,"v":1215},{"d":"2006-09-27","o":252.6,"h":261.6,"l":244.2,"c":261,"v":2048},{"d":"2006-09-28","o":263.4,"h":264,"l":258.6,"c":261.6,"v":4868},{"d":"2006-09-29","o":262.8,"h":262.8,"l":243.6,"c":244.8,"v":8878},{"d":"2006-10-02","o":244.2,"h":255,"l":230.4,"c":230.4,"v":5645},{"d":"2006-10-03","o":228.6,"h":242.4,"l":228.6,"c":238.2,"v":6048},{"d":"2006-10-04","o":237,"h":255.6,"l":234.6,"c":252,"v":4217},{"d":"2006-10-05","o":253.2,"h":257.4,"l":250.2,"c":254.4,"v":1912},{"d":"2006-10-06","o":252,"h":258,"l":251.4,"c":254.4,"v":2470},{"d":"2006-10-09","o":252.6,"h":261,"l":252.6,"c":261,"v":1225},{"d":"2006-10-10","o":262.2,"h":265.2,"l":256.2,"c":260.4,"v":1925},{"d":"2006-10-11","o":258.6,"h":267.6,"l":255,"c":259.8,"v":2287},{"d":"2006-10-12","o":261,"h":269.4,"l":261,"c":267.6,"v":2487},{"d":"2006-10-13","o":269.4,"h":269.4,"l":261,"c":263.4,"v":1742},{"d":"2006-10-16","o":261.6,"h":266.4,"l":258.6,"c":264.6,"v":1398},{"d":"2006-10-17","o":264.6,"h":264.6,"l":253.8,"c":258,"v":1947},{"d":"2006-10-18","o":261,"h":285.6,"l":260.4,"c":282.6,"v":4478},{"d":"2006-10-19","o":283.2,"h":289.2,"l":277.8,"c":282.6,"v":1925},{"d":"2006-10-20","o":283.8,"h":284.4,"l":270.6,"c":274.8,"v":1320},{"d":"2006-10-23","o":273,"h":276,"l":266.4,"c":274.8,"v":1120},{"d":"2006-10-24","o":272.4,"h":274.8,"l":261.6,"c":264.6,"v":1545},{"d":"2006-10-25","o":266.4,"h":269.4,"l":255,"c":256.8,"v":2018},{"d":"2006-10-26","o":259.2,"h":265.8,"l":256.8,"c":265.2,"v":1833},{"d":"2006-10-27","o":263.4,"h":269.4,"l":256.2,"c":257.4,"v":1492},{"d":"2006-10-30","o":254.4,"h":266.4,"l":252.6,"c":264,"v":1643},{"d":"2006-10-31","o":266.4,"h":270,"l":252.6,"c":260.4,"v":2260},{"d":"2006-11-01","o":261.6,"h":261.6,"l":240,"c":241.2,"v":2838},{"d":"2006-11-02","o":242.4,"h":249.6,"l":237.6,"c":240.6,"v":2877},{"d":"2006-11-03","o":241.8,"h":257.4,"l":241.8,"c":255.6,"v":3477},{"d":"2006-11-06","o":254.4,"h":261.6,"l":248.4,"c":255.6,"v":2972},{"d":"2006-11-07","o":255,"h":258,"l":241.8,"c":243,"v":1948},{"d":"2006-11-08","o":240.6,"h":248.4,"l":239.4,"c":243.6,"v":3707},{"d":"2006-11-09","o":249.6,"h":250.2,"l":228,"c":237,"v":10392},{"d":"2006-11-10","o":238.8,"h":238.8,"l":229.2,"c":235.8,"v":2605},{"d":"2006-11-13","o":234,"h":237,"l":231,"c":234,"v":4030},{"d":"2006-11-14","o":234.6,"h":240,"l":228.6,"c":240,"v":5235},{"d":"2006-11-15","o":238.8,"h":240,"l":234,"c":237,"v":4533},{"d":"2006-11-16","o":237,"h":238.2,"l":231.6,"c":231.6,"v":7560},{"d":"2006-11-17","o":232.2,"h":233.4,"l":223.2,"c":224.4,"v":7450},{"d":"2006-11-20","o":225.6,"h":225.6,"l":220.2,"c":223.2,"v":3692},{"d":"2006-11-21","o":224.4,"h":224.4,"l":210.6,"c":217.2,"v":6937},{"d":"2006-11-22","o":225,"h":225,"l":207,"c":207.6,"v":4235},{"d":"2006-11-24","o":207,"h":212.4,"l":201,"c":211.8,"v":3048},{"d":"2006-11-27","o":215.4,"h":215.4,"l":199.2,"c":201.6,"v":5147},{"d":"2006-11-28","o":202.2,"h":202.2,"l":186,"c":189.6,"v":6450},{"d":"2006-11-29","o":189.6,"h":209.4,"l":189.6,"c":208.8,"v":7792},{"d":"2006-11-30","o":207.6,"h":214.2,"l":201,"c":202.8,"v":7023},{"d":"2006-12-01","o":204.6,"h":218.4,"l":200.4,"c":217.8,"v":11167},{"d":"2006-12-04","o":217.2,"h":227.4,"l":164.4,"c":177,"v":39273},{"d":"2006-12-05","o":185.4,"h":197.4,"l":177.6,"c":187.2,"v":18998},{"d":"2006-12-06","o":192,"h":199.2,"l":188.4,"c":196.8,"v":6152},{"d":"2006-12-07","o":195.6,"h":204.6,"l":195,"c":195.6,"v":5422},{"d":"2006-12-08","o":195.6,"h":204,"l":195,"c":195.6,"v":2852},{"d":"2006-12-11","o":197.4,"h":199.2,"l":184.2,"c":187.2,"v":6163},{"d":"2006-12-12","o":212.4,"h":217.2,"l":177,"c":177,"v":23283},{"d":"2006-12-13","o":181.2,"h":193.8,"l":180,"c":187.8,"v":12685},{"d":"2006-12-14","o":187.8,"h":192.6,"l":186,"c":189.6,"v":5643},{"d":"2006-12-15","o":190.8,"h":196.8,"l":189,"c":192.6,"v":5880},{"d":"2006-12-18","o":189,"h":193.2,"l":183,"c":192.6,"v":15138},{"d":"2006-12-19","o":191.4,"h":192.6,"l":188.4,"c":189.6,"v":9638},{"d":"2006-12-20","o":190.8,"h":192,"l":186,"c":188.4,"v":10840},{"d":"2006-12-21","o":207,"h":207,"l":190.8,"c":193.2,"v":11012},{"d":"2006-12-22","o":208.2,"h":208.8,"l":198,"c":204,"v":11865},{"d":"2006-12-26","o":208.2,"h":210,"l":198.6,"c":201.6,"v":8577},{"d":"2006-12-27","o":203.4,"h":208.8,"l":202.2,"c":208.2,"v":7218},{"d":"2006-12-28","o":206.4,"h":210.6,"l":203.4,"c":207,"v":12965},{"d":"2006-12-29","o":211.2,"h":220.8,"l":205.2,"c":207,"v":10155},{"d":"2007-01-03","o":208.8,"h":211.2,"l":207.6,"c":210,"v":7972},{"d":"2007-01-04","o":210,"h":224.4,"l":209.4,"c":223.2,"v":4885},{"d":"2007-01-05","o":220.8,"h":225,"l":216.6,"c":216.6,"v":5773},{"d":"2007-01-08","o":216,"h":227.4,"l":215.4,"c":226.2,"v":5658},{"d":"2007-01-09","o":225,"h":229.2,"l":221.4,"c":226.2,"v":6743},{"d":"2007-01-10","o":225,"h":237,"l":225,"c":235.2,"v":6787},{"d":"2007-01-11","o":235.2,"h":241.8,"l":235.2,"c":240.6,"v":7037},{"d":"2007-01-12","o":241.2,"h":247.8,"l":240.6,"c":246,"v":4822},{"d":"2007-01-16","o":246,"h":249.6,"l":238.8,"c":242.4,"v":4792},{"d":"2007-01-17","o":243,"h":243,"l":230.4,"c":235.8,"v":6090},{"d":"2007-01-18","o":235.2,"h":235.8,"l":225.6,"c":226.2,"v":3580},{"d":"2007-01-19","o":225,"h":231,"l":224.4,"c":229.8,"v":2615},{"d":"2007-01-22","o":229.2,"h":238.8,"l":216.6,"c":216.6,"v":16820},{"d":"2007-01-23","o":216,"h":222,"l":204,"c":222,"v":14045},{"d":"2007-01-24","o":220.8,"h":222,"l":204,"c":211.8,"v":4628},{"d":"2007-01-25","o":213,"h":214.2,"l":203.4,"c":204,"v":4957},{"d":"2007-01-26","o":204.6,"h":205.8,"l":195,"c":200.4,"v":4605},{"d":"2007-01-29","o":199.2,"h":202.2,"l":195,"c":202.2,"v":5742},{"d":"2007-01-30","o":204.6,"h":214.2,"l":199.2,"c":211.2,"v":5848},{"d":"2007-01-31","o":210,"h":214.2,"l":203.4,"c":212.4,"v":5507},{"d":"2007-02-01","o":213.6,"h":218.4,"l":209.4,"c":215.4,"v":3158},{"d":"2007-02-02","o":216,"h":216,"l":210.6,"c":214.8,"v":3242},{"d":"2007-02-05","o":216,"h":216,"l":209.4,"c":210.6,"v":4088},{"d":"2007-02-06","o":210.6,"h":211.8,"l":202.2,"c":207.6,"v":4873},{"d":"2007-02-07","o":207.6,"h":208.2,"l":202.2,"c":207.6,"v":3333},{"d":"2007-02-08","o":207,"h":219,"l":205.8,"c":216.6,"v":5062},{"d":"2007-02-09","o":216,"h":222.6,"l":214.8,"c":218.4,"v":4812},{"d":"2007-02-12","o":228.6,"h":231,"l":216,"c":223.8,"v":7958},{"d":"2007-02-13","o":223.2,"h":228.6,"l":222,"c":227.4,"v":3498},{"d":"2007-02-14","o":227.4,"h":228,"l":213.6,"c":217.8,"v":3843},{"d":"2007-02-15","o":220.2,"h":220.2,"l":207,"c":210.6,"v":5233},{"d":"2007-02-16","o":210.6,"h":220.8,"l":208.8,"c":220.8,"v":1972},{"d":"2007-02-20","o":219,"h":220.8,"l":211.8,"c":218.4,"v":2558},{"d":"2007-02-21","o":217.2,"h":217.8,"l":211.2,"c":214.2,"v":2982},{"d":"2007-02-22","o":214.2,"h":218.4,"l":210,"c":217.8,"v":2042},{"d":"2007-02-23","o":217.8,"h":241.8,"l":214.2,"c":239.4,"v":8620},{"d":"2007-02-26","o":238.8,"h":239.4,"l":222,"c":223.8,"v":5640},{"d":"2007-02-27","o":220.8,"h":223.2,"l":205.2,"c":211.2,"v":5798},{"d":"2007-02-28","o":211.8,"h":213,"l":204.6,"c":208.2,"v":5690},{"d":"2007-03-01","o":204,"h":213.6,"l":204,"c":206.4,"v":2785},{"d":"2007-03-02","o":205.8,"h":212.4,"l":198,"c":198.6,"v":3790},{"d":"2007-03-05","o":196.8,"h":198,"l":189,"c":192.6,"v":3972},{"d":"2007-03-06","o":195.6,"h":202.8,"l":192,"c":201,"v":2988},{"d":"2007-03-07","o":200.4,"h":201,"l":193.8,"c":194.4,"v":2530},{"d":"2007-03-08","o":196.8,"h":204,"l":195,"c":195.6,"v":3092},{"d":"2007-03-09","o":198,"h":198,"l":195,"c":197.4,"v":2013},{"d":"2007-03-12","o":198,"h":204,"l":196.2,"c":198,"v":2287},{"d":"2007-03-13","o":196.8,"h":200.4,"l":194.4,"c":195.6,"v":3470},{"d":"2007-03-14","o":195,"h":195.6,"l":187.8,"c":193.2,"v":3183},{"d":"2007-03-15","o":194.4,"h":220.8,"l":192.6,"c":216.6,"v":7527},{"d":"2007-03-16","o":216,"h":225,"l":204.6,"c":211.2,"v":12310},{"d":"2007-03-19","o":212.4,"h":214.8,"l":207,"c":207.6,"v":2820},{"d":"2007-03-20","o":207,"h":211.2,"l":207,"c":210,"v":3542},{"d":"2007-03-21","o":210,"h":216.6,"l":206.4,"c":215.4,"v":4915},{"d":"2007-03-22","o":215.4,"h":230.4,"l":211.8,"c":228,"v":3725},{"d":"2007-03-23","o":229.2,"h":234,"l":216.6,"c":221.4,"v":3578},{"d":"2007-03-26","o":220.8,"h":226.2,"l":218.4,"c":221.4,"v":2442},{"d":"2007-03-27","o":222.6,"h":222.6,"l":211.2,"c":216,"v":2285},{"d":"2007-03-28","o":216,"h":223.2,"l":212.4,"c":214.8,"v":3338},{"d":"2007-03-29","o":217.2,"h":217.8,"l":205.2,"c":215.4,"v":2723},{"d":"2007-03-30","o":214.8,"h":218.4,"l":208.8,"c":214.2,"v":2097},{"d":"2007-04-02","o":213,"h":219.6,"l":207,"c":209.4,"v":3030},{"d":"2007-04-03","o":209.4,"h":222,"l":207,"c":217.2,"v":3412},{"d":"2007-04-04","o":216.6,"h":220.8,"l":215.4,"c":219,"v":1382},{"d":"2007-04-05","o":221.4,"h":222,"l":214.8,"c":217.2,"v":4342},{"d":"2007-04-09","o":218.4,"h":228.6,"l":218.4,"c":227.4,"v":5093},{"d":"2007-04-10","o":229.2,"h":231,"l":225,"c":226.8,"v":2720},{"d":"2007-04-11","o":228,"h":234.6,"l":226.2,"c":231.6,"v":7865},{"d":"2007-04-12","o":232.2,"h":249.6,"l":226.8,"c":240,"v":10440},{"d":"2007-04-13","o":240,"h":248.4,"l":231,"c":238.8,"v":7128},{"d":"2007-04-16","o":239.4,"h":241.2,"l":235.2,"c":237,"v":5298},{"d":"2007-04-17","o":237,"h":240,"l":232.2,"c":240,"v":3057},{"d":"2007-04-18","o":238.2,"h":240,"l":229.8,"c":232.8,"v":1835},{"d":"2007-04-19","o":229.8,"h":239.4,"l":225.6,"c":233.4,"v":4388},{"d":"2007-04-20","o":238.2,"h":240,"l":228.6,"c":237,"v":4465},{"d":"2007-04-23","o":238.2,"h":238.8,"l":231,"c":238.8,"v":4050},{"d":"2007-04-24","o":238.8,"h":245.4,"l":232.2,"c":234,"v":3893},{"d":"2007-04-25","o":235.8,"h":239.4,"l":232.2,"c":234,"v":2062},{"d":"2007-04-26","o":234,"h":234.6,"l":228,"c":233.4,"v":2768},{"d":"2007-04-27","o":232.2,"h":241.8,"l":229.2,"c":237.6,"v":4842},{"d":"2007-04-30","o":239.4,"h":239.4,"l":204.6,"c":206.4,"v":22353},{"d":"2007-05-01","o":208.8,"h":218.4,"l":206.4,"c":217.8,"v":9060},{"d":"2007-05-02","o":219.6,"h":223.8,"l":210.6,"c":211.2,"v":5587},{"d":"2007-05-03","o":211.8,"h":220.8,"l":210.6,"c":213.6,"v":2597},{"d":"2007-05-04","o":213,"h":213.6,"l":204.6,"c":210,"v":2782},{"d":"2007-05-07","o":206.4,"h":218.4,"l":206.4,"c":214.8,"v":3043},{"d":"2007-05-08","o":214.2,"h":214.2,"l":203.4,"c":209.4,"v":3630},{"d":"2007-05-09","o":204.6,"h":225,"l":204,"c":220.8,"v":3533},{"d":"2007-05-10","o":219,"h":222,"l":207.6,"c":208.2,"v":3025},{"d":"2007-05-11","o":212.4,"h":221.4,"l":206.4,"c":220.2,"v":4187},{"d":"2007-05-14","o":222,"h":243,"l":220.8,"c":234.6,"v":9467},{"d":"2007-05-15","o":236.4,"h":241.8,"l":226.8,"c":228,"v":7847},{"d":"2007-05-16","o":229.8,"h":231.6,"l":216.6,"c":231,"v":3048},{"d":"2007-05-17","o":228.6,"h":238.8,"l":223.8,"c":237,"v":4388},{"d":"2007-05-18","o":239.4,"h":241.8,"l":234,"c":240,"v":5192},{"d":"2007-05-21","o":240,"h":245.4,"l":239.4,"c":244.2,"v":10967},{"d":"2007-05-22","o":243,"h":268.2,"l":243,"c":264.6,"v":17065},{"d":"2007-05-23","o":263.4,"h":280.2,"l":262.2,"c":277.8,"v":20103},{"d":"2007-05-24","o":276,"h":283.2,"l":268.2,"c":280.8,"v":9305},{"d":"2007-05-25","o":280.8,"h":282.6,"l":264,"c":265.2,"v":5353},{"d":"2007-05-29","o":267,"h":268.2,"l":258.6,"c":263.4,"v":5830},{"d":"2007-05-30","o":258.6,"h":264,"l":253.2,"c":263.4,"v":3488},{"d":"2007-05-31","o":263.4,"h":263.4,"l":258.6,"c":262.2,"v":5312},{"d":"2007-06-01","o":261,"h":262.2,"l":251.4,"c":251.4,"v":5548},{"d":"2007-06-04","o":251.4,"h":258,"l":234,"c":255,"v":3665},{"d":"2007-06-05","o":253.8,"h":256.2,"l":246,"c":249.6,"v":2525},{"d":"2007-06-06","o":246.6,"h":249,"l":229.8,"c":244.8,"v":2752},{"d":"2007-06-07","o":243,"h":248.4,"l":239.4,"c":240,"v":3293},{"d":"2007-06-08","o":240,"h":259.8,"l":240,"c":258,"v":4245},{"d":"2007-06-11","o":259.2,"h":264.6,"l":254.4,"c":262.2,"v":4187},{"d":"2007-06-12","o":258.6,"h":262.8,"l":253.8,"c":258.6,"v":5375},{"d":"2007-06-13","o":261,"h":270,"l":258.6,"c":267.6,"v":3857},{"d":"2007-06-14","o":270,"h":314.4,"l":270,"c":300,"v":33737},{"d":"2007-06-15","o":304.2,"h":312,"l":292.2,"c":295.2,"v":15432},{"d":"2007-06-18","o":296.4,"h":302.4,"l":294,"c":300,"v":4837},{"d":"2007-06-19","o":301.2,"h":301.8,"l":298.2,"c":300.6,"v":11110},{"d":"2007-06-20","o":301.2,"h":303,"l":294.6,"c":295.8,"v":9455},{"d":"2007-06-21","o":294,"h":297.6,"l":284.4,"c":295.2,"v":7093},{"d":"2007-06-22","o":295.8,"h":295.8,"l":280.2,"c":286.2,"v":69633},{"d":"2007-06-25","o":285,"h":297.6,"l":284.4,"c":288,"v":7717},{"d":"2007-06-26","o":289.2,"h":293.4,"l":279.6,"c":283.2,"v":5640},{"d":"2007-06-27","o":279.6,"h":288,"l":279.6,"c":283.8,"v":6200},{"d":"2007-06-28","o":285,"h":286.8,"l":280.8,"c":285,"v":3223},{"d":"2007-06-29","o":285,"h":288,"l":280.8,"c":286.2,"v":6252},{"d":"2007-07-02","o":287.4,"h":289.8,"l":282,"c":289.2,"v":3323},{"d":"2007-07-03","o":288.6,"h":295.8,"l":286.2,"c":295.2,"v":1317},{"d":"2007-07-05","o":297,"h":299.4,"l":291,"c":291,"v":2988},{"d":"2007-07-06","o":292.8,"h":297.6,"l":291,"c":296.4,"v":3398},{"d":"2007-07-09","o":295.8,"h":297,"l":285.6,"c":295.8,"v":2722},{"d":"2007-07-10","o":114,"h":132.6,"l":109.8,"c":120,"v":379363},{"d":"2007-07-11","o":121.8,"h":148.2,"l":121.8,"c":144.6,"v":122195},{"d":"2007-07-12","o":143.4,"h":151.8,"l":141,"c":142.2,"v":36592},{"d":"2007-07-13","o":142.2,"h":145.2,"l":123.6,"c":132,"v":28058},{"d":"2007-07-16","o":130.2,"h":133.2,"l":126,"c":127.2,"v":16092},{"d":"2007-07-17","o":125.4,"h":135,"l":125.4,"c":129.6,"v":18410},{"d":"2007-07-18","o":129.6,"h":134.4,"l":126,"c":134.4,"v":12033},{"d":"2007-07-19","o":138,"h":140.4,"l":135,"c":136.8,"v":10247},{"d":"2007-07-20","o":136.8,"h":140.4,"l":135,"c":140.4,"v":10972},{"d":"2007-07-23","o":142.8,"h":153.6,"l":141.6,"c":151.2,"v":22072},{"d":"2007-07-24","o":147.6,"h":151.2,"l":141,"c":141.6,"v":16827},{"d":"2007-07-25","o":144.6,"h":147.6,"l":138,"c":144,"v":9317},{"d":"2007-07-26","o":143.4,"h":143.4,"l":135.6,"c":138,"v":12743},{"d":"2007-07-27","o":142.2,"h":142.2,"l":133.2,"c":133.8,"v":4795},{"d":"2007-07-30","o":133.2,"h":136.8,"l":129.6,"c":130.8,"v":8805},{"d":"2007-07-31","o":132,"h":137.4,"l":126,"c":137.4,"v":12490},{"d":"2007-08-01","o":135.6,"h":137.4,"l":126,"c":128.4,"v":5248},{"d":"2007-08-02","o":128.4,"h":133.8,"l":123.6,"c":130.8,"v":2967},{"d":"2007-08-03","o":134.4,"h":135,"l":129,"c":131.4,"v":4592},{"d":"2007-08-06","o":132,"h":135.6,"l":125.4,"c":135.6,"v":6295},{"d":"2007-08-07","o":136.8,"h":139.8,"l":130.8,"c":131.4,"v":5120},{"d":"2007-08-08","o":135,"h":142.8,"l":133.2,"c":141,"v":23290},{"d":"2007-08-09","o":137.4,"h":141,"l":131.4,"c":133.8,"v":6228},{"d":"2007-08-10","o":130.8,"h":137.4,"l":129,"c":132,"v":8463},{"d":"2007-08-13","o":134.4,"h":136.2,"l":123,"c":124.2,"v":5315},{"d":"2007-08-14","o":126,"h":127.8,"l":123,"c":123,"v":3545},{"d":"2007-08-15","o":123,"h":127.2,"l":123,"c":123.6,"v":3510},{"d":"2007-08-16","o":123,"h":124.2,"l":120,"c":121.2,"v":4477},{"d":"2007-08-17","o":124.2,"h":124.8,"l":120,"c":121.2,"v":3487},{"d":"2007-08-20","o":120,"h":124.2,"l":120,"c":121.8,"v":4015},{"d":"2007-08-21","o":123,"h":123,"l":119.4,"c":119.4,"v":5322},{"d":"2007-08-22","o":120,"h":122.4,"l":119.4,"c":119.4,"v":4410},{"d":"2007-08-23","o":119.4,"h":122.4,"l":118.2,"c":118.2,"v":3517},{"d":"2007-08-24","o":118.2,"h":121.2,"l":115.2,"c":118.8,"v":3805},{"d":"2007-08-27","o":116.4,"h":116.4,"l":109.8,"c":111.6,"v":7183},{"d":"2007-08-28","o":111.6,"h":113.4,"l":101.4,"c":105,"v":11643},{"d":"2007-08-29","o":105,"h":109.2,"l":105,"c":108,"v":3025},{"d":"2007-08-30","o":106.2,"h":108.6,"l":103.8,"c":107.4,"v":3847},{"d":"2007-08-31","o":109.8,"h":110.4,"l":106.8,"c":109.2,"v":3340},{"d":"2007-09-04","o":109.2,"h":118.8,"l":109.2,"c":117.6,"v":5768},{"d":"2007-09-05","o":126,"h":129,"l":114,"c":117,"v":14752},{"d":"2007-09-06","o":114.6,"h":119.4,"l":114,"c":116.4,"v":6255},{"d":"2007-09-07","o":114.6,"h":116.4,"l":112.8,"c":115.8,"v":4685},{"d":"2007-09-10","o":117,"h":117,"l":115.8,"c":116.4,"v":3683},{"d":"2007-09-11","o":118.8,"h":118.8,"l":115.8,"c":116.4,"v":7942},{"d":"2007-09-12","o":116.4,"h":121.8,"l":115.8,"c":120.6,"v":13460},{"d":"2007-09-13","o":121.2,"h":121.8,"l":120,"c":120.6,"v":4142},{"d":"2007-09-14","o":117.6,"h":134.4,"l":117.6,"c":134.4,"v":8547},{"d":"2007-09-17","o":132,"h":132,"l":122.4,"c":122.4,"v":4987},{"d":"2007-09-18","o":123,"h":128.4,"l":123,"c":127.8,"v":3873},{"d":"2007-09-19","o":127.2,"h":131.4,"l":127.2,"c":130.2,"v":64958},{"d":"2007-09-20","o":128.4,"h":141,"l":128.4,"c":130.2,"v":83955},{"d":"2007-09-21","o":130.8,"h":136.8,"l":129,"c":136.8,"v":3915},{"d":"2007-09-24","o":135.6,"h":135.6,"l":123,"c":123,"v":6300},{"d":"2007-09-25","o":123,"h":128.4,"l":122.4,"c":127.8,"v":5820},{"d":"2007-09-26","o":126.6,"h":129.6,"l":123.6,"c":126.6,"v":3453},{"d":"2007-09-27","o":127.2,"h":138,"l":122.4,"c":124.8,"v":3002},{"d":"2007-09-28","o":123.6,"h":126,"l":123,"c":123,"v":4168},{"d":"2007-10-01","o":124.2,"h":129,"l":123.6,"c":127.8,"v":4058},{"d":"2007-10-02","o":129,"h":131.4,"l":125.4,"c":129.6,"v":3078},{"d":"2007-10-03","o":126.6,"h":129.6,"l":125.4,"c":128.4,"v":2087},{"d":"2007-10-04","o":127.2,"h":131.4,"l":122.4,"c":124.2,"v":4480},{"d":"2007-10-05","o":124.2,"h":125.4,"l":122.4,"c":124.2,"v":7428},{"d":"2007-10-08","o":124.2,"h":124.2,"l":120,"c":120.6,"v":4697},{"d":"2007-10-09","o":118.8,"h":123.6,"l":118.8,"c":123,"v":3830},{"d":"2007-10-10","o":124.2,"h":124.8,"l":119.4,"c":124.8,"v":10550},{"d":"2007-10-11","o":118.2,"h":124.2,"l":118.2,"c":120.6,"v":7998},{"d":"2007-10-12","o":121.2,"h":125.4,"l":119.4,"c":125.4,"v":7748},{"d":"2007-10-15","o":124.2,"h":126.6,"l":121.2,"c":126,"v":7223},{"d":"2007-10-16","o":124.2,"h":128.4,"l":124.2,"c":126,"v":3015},{"d":"2007-10-17","o":126,"h":129.6,"l":126,"c":129.6,"v":2767},{"d":"2007-10-18","o":129.6,"h":136.8,"l":126.6,"c":135,"v":9382},{"d":"2007-10-19","o":134.4,"h":138,"l":127.2,"c":130.2,"v":5512},{"d":"2007-10-22","o":127.2,"h":133.8,"l":126,"c":132,"v":5427},{"d":"2007-10-23","o":130.8,"h":135,"l":126.6,"c":135,"v":4492},{"d":"2007-10-24","o":132.6,"h":136.2,"l":130.8,"c":133.2,"v":3365},{"d":"2007-10-25","o":133.2,"h":138,"l":132,"c":135,"v":6462},{"d":"2007-10-26","o":136.8,"h":140.4,"l":130.8,"c":140.4,"v":14468},{"d":"2007-10-29","o":141,"h":145.8,"l":134.4,"c":137.4,"v":5745},{"d":"2007-10-30","o":139.8,"h":142.2,"l":132.6,"c":132.6,"v":8128},{"d":"2007-10-31","o":132,"h":135.6,"l":123,"c":125.4,"v":14225},{"d":"2007-11-01","o":128.4,"h":129,"l":114,"c":126.6,"v":60158},{"d":"2007-11-02","o":135,"h":151.2,"l":134.4,"c":150,"v":19508},{"d":"2007-11-05","o":146.4,"h":158.4,"l":145.8,"c":152.4,"v":12312},{"d":"2007-11-06","o":151.2,"h":163.2,"l":140.4,"c":161.4,"v":8193},{"d":"2007-11-07","o":157.8,"h":172.8,"l":138.6,"c":147,"v":10170},{"d":"2007-11-08","o":149.4,"h":150,"l":132.6,"c":137.4,"v":7477},{"d":"2007-11-09","o":139.2,"h":144.6,"l":132.6,"c":132.6,"v":4322},{"d":"2007-11-12","o":130.8,"h":143.4,"l":128.4,"c":135,"v":7308},{"d":"2007-11-13","o":139.8,"h":141,"l":129,"c":132,"v":4402},{"d":"2007-11-14","o":133.8,"h":149.4,"l":130.8,"c":147.6,"v":10645},{"d":"2007-11-15","o":147.6,"h":147.6,"l":129,"c":136.2,"v":11692},{"d":"2007-11-16","o":138,"h":141.6,"l":135,"c":140.4,"v":9962},{"d":"2007-11-19","o":141,"h":156,"l":141,"c":148.8,"v":8798},{"d":"2007-11-20","o":150.6,"h":168.6,"l":148.2,"c":155.4,"v":11827},{"d":"2007-11-21","o":151.8,"h":154.8,"l":147,"c":154.2,"v":3043},{"d":"2007-11-23","o":154.2,"h":157.2,"l":150,"c":151.8,"v":1203},{"d":"2007-11-26","o":150.6,"h":158.4,"l":150.6,"c":154.2,"v":4228},{"d":"2007-11-27","o":153.6,"h":159,"l":153,"c":157.2,"v":5437},{"d":"2007-11-28","o":160.8,"h":166.8,"l":158.4,"c":164.4,"v":6630},{"d":"2007-11-29","o":165.6,"h":175.8,"l":164.4,"c":175.8,"v":10085},{"d":"2007-11-30","o":176.4,"h":179.4,"l":172.8,"c":174,"v":5492},{"d":"2007-12-03","o":177,"h":177,"l":172.8,"c":174.6,"v":6830},{"d":"2007-12-04","o":174.6,"h":178.8,"l":171.6,"c":175.8,"v":5285},{"d":"2007-12-05","o":176.4,"h":186,"l":176.4,"c":184.2,"v":4653},{"d":"2007-12-06","o":185.4,"h":201,"l":181.2,"c":196.2,"v":5873},{"d":"2007-12-07","o":195,"h":220.8,"l":190.2,"c":200.4,"v":5908},{"d":"2007-12-10","o":201,"h":204,"l":196.8,"c":202.8,"v":5318},{"d":"2007-12-11","o":204.6,"h":210,"l":196.8,"c":199.2,"v":6225},{"d":"2007-12-12","o":190.8,"h":204,"l":190.8,"c":198,"v":4892},{"d":"2007-12-13","o":210,"h":210,"l":195.6,"c":203.4,"v":15535},{"d":"2007-12-14","o":202.8,"h":204.6,"l":199.8,"c":202.8,"v":5258},{"d":"2007-12-17","o":203.4,"h":206.4,"l":192,"c":194.4,"v":6537},{"d":"2007-12-18","o":195,"h":199.2,"l":186,"c":195.6,"v":5098},{"d":"2007-12-19","o":195,"h":199.2,"l":192,"c":196.2,"v":5385},{"d":"2007-12-20","o":198,"h":202.2,"l":187.8,"c":196.2,"v":5317},{"d":"2007-12-21","o":196.8,"h":204.6,"l":193.8,"c":204,"v":4732},{"d":"2007-12-24","o":204,"h":207,"l":200.4,"c":207,"v":1815},{"d":"2007-12-26","o":204,"h":207,"l":199.8,"c":202.8,"v":6005},{"d":"2007-12-27","o":199.8,"h":203.4,"l":199.2,"c":201,"v":2202},{"d":"2007-12-28","o":196.8,"h":201,"l":193.2,"c":195.6,"v":2485},{"d":"2007-12-31","o":195,"h":198,"l":186,"c":195.6,"v":9578},{"d":"2008-01-02","o":207,"h":210,"l":193.8,"c":196.8,"v":7443},{"d":"2008-01-03","o":200.4,"h":200.4,"l":187.2,"c":193.8,"v":3685},{"d":"2008-01-04","o":193.8,"h":195.6,"l":192,"c":192.6,"v":2173},{"d":"2008-01-07","o":193.8,"h":194.4,"l":184.2,"c":186,"v":3033},{"d":"2008-01-08","o":188.4,"h":198,"l":183,"c":195,"v":3770},{"d":"2008-01-09","o":195,"h":195,"l":184.2,"c":192.6,"v":3553},{"d":"2008-01-10","o":193.2,"h":195.6,"l":184.8,"c":195,"v":2580},{"d":"2008-01-11","o":195,"h":197.4,"l":187.8,"c":193.8,"v":3742},{"d":"2008-01-14","o":194.4,"h":201,"l":194.4,"c":198.6,"v":2005},{"d":"2008-01-15","o":220.2,"h":227.4,"l":204.6,"c":213,"v":30265},{"d":"2008-01-16","o":213.6,"h":230.4,"l":213,"c":230.4,"v":9887},{"d":"2008-01-17","o":231.6,"h":242.4,"l":228.6,"c":241.8,"v":12208},{"d":"2008-01-18","o":241.8,"h":244.8,"l":226.2,"c":229.2,"v":8052},{"d":"2008-01-22","o":216.6,"h":231,"l":201,"c":223.2,"v":8345},{"d":"2008-01-23","o":225.6,"h":226.8,"l":208.8,"c":214.8,"v":10043},{"d":"2008-01-24","o":214.8,"h":235.2,"l":214.8,"c":222,"v":10465},{"d":"2008-01-25","o":229.2,"h":229.2,"l":211.8,"c":216,"v":4935},{"d":"2008-01-28","o":214.8,"h":227.4,"l":214.8,"c":226.8,"v":12583},{"d":"2008-01-29","o":229.2,"h":235.2,"l":222,"c":229.8,"v":9437},{"d":"2008-01-30","o":230.4,"h":232.2,"l":219.6,"c":223.8,"v":7485},{"d":"2008-01-31","o":222.6,"h":228,"l":219,"c":220.2,"v":9597},{"d":"2008-02-01","o":223.8,"h":228,"l":221.4,"c":225,"v":12405},{"d":"2008-02-04","o":223.2,"h":235.2,"l":223.2,"c":235.2,"v":8865},{"d":"2008-02-05","o":201.6,"h":204.6,"l":186,"c":202.8,"v":35377},{"d":"2008-02-06","o":186.6,"h":198.6,"l":186.6,"c":192,"v":13153},{"d":"2008-02-07","o":191.4,"h":204.6,"l":190.2,"c":194.4,"v":12580},{"d":"2008-02-08","o":192.6,"h":202.2,"l":192,"c":198.6,"v":5077},{"d":"2008-02-11","o":198,"h":203.4,"l":193.2,"c":196.2,"v":4475},{"d":"2008-02-12","o":225.6,"h":233.4,"l":220.8,"c":223.8,"v":24758},{"d":"2008-02-13","o":225,"h":226.2,"l":217.2,"c":221.4,"v":7182},{"d":"2008-02-14","o":223.2,"h":223.2,"l":216,"c":219,"v":4750},{"d":"2008-02-15","o":216.6,"h":222,"l":212.4,"c":214.8,"v":3622},{"d":"2008-02-19","o":216,"h":219,"l":210.6,"c":214.2,"v":3138},{"d":"2008-02-20","o":210.6,"h":213,"l":193.8,"c":196.2,"v":5593},{"d":"2008-02-21","o":198,"h":207,"l":198,"c":204,"v":4945},{"d":"2008-02-22","o":205.8,"h":205.8,"l":198,"c":201.6,"v":3960},{"d":"2008-02-25","o":199.8,"h":208.8,"l":198.6,"c":204,"v":6167},{"d":"2008-02-26","o":202.2,"h":208.8,"l":201,"c":205.2,"v":4895},{"d":"2008-02-27","o":205.8,"h":209.4,"l":202.2,"c":205.8,"v":6280},{"d":"2008-02-28","o":203.4,"h":207.6,"l":198,"c":203.4,"v":4057},{"d":"2008-02-29","o":202.8,"h":208.2,"l":190.8,"c":204,"v":5020},{"d":"2008-03-03","o":202.2,"h":206.4,"l":187.8,"c":187.8,"v":3903},{"d":"2008-03-04","o":189,"h":202.2,"l":189,"c":192.6,"v":3342},{"d":"2008-03-05","o":195,"h":196.2,"l":189,"c":191.4,"v":2873},{"d":"2008-03-06","o":191.4,"h":205.8,"l":189.6,"c":205.2,"v":4920},{"d":"2008-03-07","o":208.8,"h":208.8,"l":186,"c":198,"v":6815},{"d":"2008-03-10","o":196.2,"h":198.6,"l":153,"c":169.2,"v":10547},{"d":"2008-03-11","o":169.8,"h":177.6,"l":145.8,"c":166.8,"v":10928},{"d":"2008-03-12","o":165.6,"h":179.4,"l":162.6,"c":165,"v":4400},{"d":"2008-03-13","o":161.4,"h":179.4,"l":156,"c":178.2,"v":2593},{"d":"2008-03-14","o":180.6,"h":183.6,"l":165,"c":178.2,"v":4900},{"d":"2008-03-17","o":176.4,"h":176.4,"l":159,"c":162,"v":3560},{"d":"2008-03-18","o":165.6,"h":176.4,"l":161.4,"c":164.4,"v":2808},{"d":"2008-03-19","o":166.8,"h":174.6,"l":162,"c":174,"v":2957},{"d":"2008-03-20","o":176.4,"h":176.4,"l":160.2,"c":164.4,"v":3900},{"d":"2008-03-24","o":165,"h":180,"l":165,"c":180,"v":2865},{"d":"2008-03-25","o":178.2,"h":189,"l":177,"c":187.8,"v":3212},{"d":"2008-03-26","o":189,"h":196.2,"l":187.2,"c":192,"v":7815},{"d":"2008-03-27","o":193.2,"h":204,"l":193.2,"c":201.6,"v":4195},{"d":"2008-03-28","o":203.4,"h":208.2,"l":190.8,"c":195.6,"v":1728},{"d":"2008-03-31","o":197.4,"h":204.6,"l":189,"c":204,"v":3982},{"d":"2008-04-01","o":204,"h":206.4,"l":195.6,"c":204,"v":3082},{"d":"2008-04-02","o":205.8,"h":210,"l":199.2,"c":205.8,"v":2660},{"d":"2008-04-03","o":206.4,"h":209.4,"l":202.8,"c":206.4,"v":1980},{"d":"2008-04-04","o":204.6,"h":214.2,"l":204.6,"c":211.8,"v":2017},{"d":"2008-04-07","o":210.6,"h":213.6,"l":207,"c":210,"v":2367},{"d":"2008-04-08","o":208.2,"h":214.2,"l":207.6,"c":212.4,"v":2592},{"d":"2008-04-09","o":213,"h":215.4,"l":210.6,"c":211.8,"v":2193},{"d":"2008-04-10","o":210,"h":213.6,"l":207.6,"c":210,"v":1990},{"d":"2008-04-11","o":207,"h":208.8,"l":198,"c":201,"v":2437},{"d":"2008-04-14","o":199.2,"h":206.4,"l":198,"c":201,"v":1500},{"d":"2008-04-15","o":204.6,"h":207.6,"l":199.8,"c":199.8,"v":1735},{"d":"2008-04-16","o":199.8,"h":210,"l":199.8,"c":206.4,"v":1687},{"d":"2008-04-17","o":207,"h":207,"l":198.6,"c":202.2,"v":1870},{"d":"2008-04-18","o":206.4,"h":207,"l":192,"c":193.8,"v":1580},{"d":"2008-04-21","o":195,"h":208.2,"l":190.8,"c":207,"v":1938},{"d":"2008-04-22","o":204.6,"h":204.6,"l":195,"c":198,"v":1798},{"d":"2008-04-23","o":195.6,"h":198,"l":189,"c":193.8,"v":1555},{"d":"2008-04-24","o":190.8,"h":202.2,"l":190.8,"c":201.6,"v":1375},{"d":"2008-04-25","o":202.2,"h":206.4,"l":199.2,"c":205.2,"v":1350},{"d":"2008-04-28","o":206.4,"h":210,"l":203.4,"c":207.6,"v":2353},{"d":"2008-04-29","o":205.8,"h":206.4,"l":192,"c":195,"v":2560},{"d":"2008-04-30","o":192,"h":200.4,"l":192,"c":196.2,"v":2732},{"d":"2008-05-01","o":195.6,"h":209.4,"l":195.6,"c":209.4,"v":2732},{"d":"2008-05-02","o":202.2,"h":215.4,"l":198,"c":211.2,"v":2528},{"d":"2008-05-05","o":212.4,"h":213,"l":202.8,"c":204,"v":1420},{"d":"2008-05-06","o":205.2,"h":211.8,"l":198,"c":211.2,"v":2695},{"d":"2008-05-07","o":211.8,"h":211.8,"l":204.6,"c":205.8,"v":1292},{"d":"2008-05-08","o":205.8,"h":209.4,"l":204,"c":209.4,"v":1473},{"d":"2008-05-09","o":206.4,"h":210,"l":204.6,"c":209.4,"v":1112},{"d":"2008-05-12","o":210,"h":222,"l":205.8,"c":217.2,"v":2222},{"d":"2008-05-13","o":216.6,"h":217.2,"l":211.2,"c":213.6,"v":935},{"d":"2008-05-14","o":216,"h":216.6,"l":210,"c":216,"v":1432},{"d":"2008-05-15","o":214.2,"h":216,"l":210,"c":214.2,"v":828},{"d":"2008-05-16","o":216,"h":222,"l":212.4,"c":222,"v":1662},{"d":"2008-05-19","o":220.2,"h":229.8,"l":217.8,"c":226.2,"v":2845},{"d":"2008-05-20","o":223.8,"h":225,"l":214.8,"c":220.8,"v":1098},{"d":"2008-05-21","o":219,"h":222,"l":211.8,"c":216.6,"v":1343},{"d":"2008-05-22","o":215.4,"h":220.2,"l":211.2,"c":213.6,"v":1053},{"d":"2008-05-23","o":219.6,"h":227.4,"l":213,"c":225.6,"v":2162},{"d":"2008-05-27","o":227.4,"h":228,"l":219,"c":227.4,"v":1028},{"d":"2008-05-28","o":226.8,"h":228,"l":219,"c":225,"v":1163},{"d":"2008-05-29","o":222.6,"h":228,"l":220.8,"c":227.4,"v":1345},{"d":"2008-05-30","o":227.4,"h":236.4,"l":226.8,"c":236.4,"v":3813},{"d":"2008-06-02","o":234,"h":238.2,"l":225.6,"c":232.2,"v":2775},{"d":"2008-06-03","o":234.6,"h":234.6,"l":216,"c":218.4,"v":2765},{"d":"2008-06-04","o":216,"h":218.4,"l":213.6,"c":213.6,"v":1673},{"d":"2008-06-05","o":217.2,"h":218.4,"l":208.8,"c":210.6,"v":2848},{"d":"2008-06-06","o":211.2,"h":211.2,"l":201,"c":202.2,"v":1680},{"d":"2008-06-09","o":204.6,"h":209.4,"l":198,"c":200.4,"v":2600},{"d":"2008-06-10","o":203.4,"h":203.4,"l":195.6,"c":199.8,"v":1300},{"d":"2008-06-11","o":201.6,"h":204.6,"l":194.4,"c":202.8,"v":1722},{"d":"2008-06-12","o":205.2,"h":208.8,"l":198,"c":201.6,"v":1047},{"d":"2008-06-13","o":202.2,"h":206.4,"l":196.8,"c":205.8,"v":1723},{"d":"2008-06-16","o":203.4,"h":210,"l":198,"c":207.6,"v":1065},{"d":"2008-06-17","o":214.2,"h":214.2,"l":199.8,"c":208.2,"v":1152},{"d":"2008-06-18","o":210,"h":214.8,"l":200.4,"c":204,"v":1772},{"d":"2008-06-19","o":205.8,"h":205.8,"l":195,"c":201.6,"v":1125},{"d":"2008-06-20","o":204,"h":205.2,"l":199.2,"c":199.8,"v":1122},{"d":"2008-06-23","o":199.2,"h":200.4,"l":190.8,"c":190.8,"v":3045},{"d":"2008-06-24","o":190.8,"h":208.2,"l":173.4,"c":207,"v":12343},{"d":"2008-06-25","o":204,"h":223.8,"l":203.4,"c":204.6,"v":5782},{"d":"2008-06-26","o":205.8,"h":216,"l":200.4,"c":201.6,"v":5642},{"d":"2008-06-27","o":203.4,"h":207.6,"l":185.4,"c":189.6,"v":90615},{"d":"2008-06-30","o":190.2,"h":195,"l":188.4,"c":192.6,"v":3855},{"d":"2008-07-01","o":187.8,"h":213.6,"l":180,"c":210,"v":6005},{"d":"2008-07-02","o":210.6,"h":210.6,"l":196.8,"c":198,"v":3178},{"d":"2008-07-03","o":197.4,"h":198,"l":192.6,"c":196.8,"v":1320},{"d":"2008-07-07","o":197.4,"h":201.6,"l":184.2,"c":188.4,"v":2857},{"d":"2008-07-08","o":190.8,"h":207,"l":188.4,"c":206.4,"v":4017},{"d":"2008-07-09","o":205.8,"h":222,"l":202.8,"c":204,"v":2687},{"d":"2008-07-10","o":203.4,"h":215.4,"l":193.2,"c":213,"v":3053},{"d":"2008-07-11","o":211.8,"h":225.6,"l":207,"c":224.4,"v":7458},{"d":"2008-07-14","o":225,"h":237,"l":222,"c":236.4,"v":4718},{"d":"2008-07-15","o":232.2,"h":243.6,"l":231,"c":240,"v":5710},{"d":"2008-07-16","o":240,"h":240,"l":234,"c":238.8,"v":3480},{"d":"2008-07-17","o":240,"h":250.2,"l":238.8,"c":240,"v":9927},{"d":"2008-07-18","o":239.4,"h":250.2,"l":237.6,"c":240.6,"v":3772},{"d":"2008-07-21","o":244.8,"h":250.2,"l":239.4,"c":241.2,"v":4107},{"d":"2008-07-22","o":240,"h":240,"l":230.4,"c":234,"v":4717},{"d":"2008-07-23","o":234,"h":235.8,"l":222.6,"c":225,"v":4582},{"d":"2008-07-24","o":222.6,"h":225,"l":210.6,"c":223.8,"v":3307},{"d":"2008-07-25","o":226.2,"h":234,"l":220.8,"c":231,"v":2695},{"d":"2008-07-28","o":231,"h":241.8,"l":229.2,"c":231.6,"v":2803},{"d":"2008-07-29","o":232.8,"h":235.8,"l":225,"c":231.6,"v":2312},{"d":"2008-07-30","o":232.2,"h":236.4,"l":228.6,"c":232.2,"v":1852},{"d":"2008-07-31","o":225.6,"h":240,"l":214.2,"c":234,"v":4910},{"d":"2008-08-01","o":233.4,"h":236.4,"l":228.6,"c":232.2,"v":3942},{"d":"2008-08-04","o":237,"h":237,"l":219.6,"c":231.6,"v":2035},{"d":"2008-08-05","o":235.8,"h":236.4,"l":228,"c":229.8,"v":2250},{"d":"2008-08-06","o":232.2,"h":243.6,"l":230.4,"c":238.8,"v":5408},{"d":"2008-08-07","o":240,"h":252,"l":233.4,"c":238.8,"v":11995},{"d":"2008-08-08","o":240,"h":250.8,"l":234,"c":243.6,"v":6390},{"d":"2008-08-11","o":244.8,"h":258,"l":240,"c":257.4,"v":10923},{"d":"2008-08-12","o":258.6,"h":269.4,"l":250.8,"c":256.2,"v":8983},{"d":"2008-08-13","o":255.6,"h":256.8,"l":248.4,"c":251.4,"v":5027},{"d":"2008-08-14","o":250.8,"h":259.2,"l":249,"c":252.6,"v":5373},{"d":"2008-08-15","o":258,"h":259.8,"l":245.4,"c":250.8,"v":8338},{"d":"2008-08-18","o":253.2,"h":257.4,"l":252.6,"c":255,"v":6837},{"d":"2008-08-19","o":254.4,"h":257.4,"l":240,"c":251.4,"v":6743},{"d":"2008-08-20","o":252,"h":258.6,"l":250.2,"c":255,"v":12073},{"d":"2008-08-21","o":253.2,"h":258,"l":253.2,"c":254.4,"v":7107},{"d":"2008-08-22","o":256.2,"h":261,"l":255,"c":259.2,"v":7152},{"d":"2008-08-25","o":265.2,"h":271.2,"l":256.2,"c":263.4,"v":14027},{"d":"2008-08-26","o":261,"h":264,"l":251.4,"c":263.4,"v":9773},{"d":"2008-08-27","o":265.2,"h":266.4,"l":257.4,"c":264,"v":7398},{"d":"2008-08-28","o":264,"h":265.8,"l":256.2,"c":265.2,"v":7907},{"d":"2008-08-29","o":265.2,"h":265.2,"l":256.2,"c":262.2,"v":7230},{"d":"2008-09-02","o":264,"h":264,"l":253.2,"c":255.6,"v":5620},{"d":"2008-09-03","o":257.4,"h":264,"l":243,"c":257.4,"v":10990},{"d":"2008-09-04","o":255.6,"h":261,"l":253.2,"c":257.4,"v":7557},{"d":"2008-09-05","o":257.4,"h":259.8,"l":253.8,"c":255,"v":13837},{"d":"2008-09-08","o":256.2,"h":258,"l":254.4,"c":258,"v":10425},{"d":"2008-09-09","o":257.4,"h":259.2,"l":250.8,"c":250.8,"v":9762},{"d":"2008-09-10","o":247.2,"h":257.4,"l":247.2,"c":255,"v":8647},{"d":"2008-09-11","o":248.4,"h":256.8,"l":246,"c":256.2,"v":4708},{"d":"2008-09-12","o":255,"h":257.4,"l":253.2,"c":256.2,"v":5587},{"d":"2008-09-15","o":255,"h":255,"l":237,"c":237,"v":3545},{"d":"2008-09-16","o":233.4,"h":241.8,"l":210.6,"c":220.2,"v":8397},{"d":"2008-09-17","o":223.2,"h":224.4,"l":177,"c":177,"v":9400},{"d":"2008-09-18","o":180.6,"h":190.2,"l":166.8,"c":188.4,"v":12842},{"d":"2008-09-19","o":198,"h":202.8,"l":170.4,"c":195.6,"v":16248},{"d":"2008-09-22","o":193.2,"h":225,"l":190.8,"c":214.2,"v":10755},{"d":"2008-09-23","o":193.8,"h":219,"l":193.8,"c":214.8,"v":9398},{"d":"2008-09-24","o":218.4,"h":222.6,"l":209.4,"c":221.4,"v":5338},{"d":"2008-09-25","o":222.6,"h":225,"l":216.6,"c":217.2,"v":3367},{"d":"2008-09-26","o":214.8,"h":214.8,"l":210.6,"c":210.6,"v":4583},{"d":"2008-09-29","o":208.2,"h":225,"l":201,"c":214.8,"v":5408},{"d":"2008-09-30","o":216.6,"h":220.8,"l":204,"c":219,"v":8485},{"d":"2008-10-01","o":218.4,"h":223.8,"l":209.4,"c":222,"v":4770},{"d":"2008-10-02","o":222,"h":222,"l":204,"c":204.6,"v":5545},{"d":"2008-10-03","o":206.4,"h":207.6,"l":184.2,"c":184.8,"v":3680},{"d":"2008-10-06","o":183,"h":193.2,"l":159,"c":170.4,"v":7748},{"d":"2008-10-07","o":157.8,"h":175.8,"l":153.6,"c":156.6,"v":7985},{"d":"2008-10-08","o":154.8,"h":171,"l":150,"c":156,"v":8205},{"d":"2008-10-09","o":160.2,"h":165.6,"l":126,"c":127.2,"v":6353},{"d":"2008-10-10","o":124.2,"h":141.6,"l":106.8,"c":127.2,"v":11628},{"d":"2008-10-13","o":135.6,"h":153,"l":129.6,"c":151.2,"v":6260},{"d":"2008-10-14","o":152.4,"h":154.2,"l":142.2,"c":144.6,"v":4905},{"d":"2008-10-15","o":142.8,"h":150,"l":117,"c":117,"v":3672},{"d":"2008-10-16","o":120,"h":149.4,"l":118.2,"c":148.8,"v":4182},{"d":"2008-10-17","o":145.8,"h":166.8,"l":132,"c":132.6,"v":5798},{"d":"2008-10-20","o":135.6,"h":142.8,"l":126,"c":131.4,"v":4683},{"d":"2008-10-21","o":129.6,"h":130.8,"l":121.2,"c":122.4,"v":8322},{"d":"2008-10-22","o":120,"h":142.8,"l":120,"c":122.4,"v":3958},{"d":"2008-10-23","o":121.2,"h":123.6,"l":117.6,"c":119.4,"v":3125},{"d":"2008-10-24","o":114,"h":123,"l":108,"c":121.2,"v":2218},{"d":"2008-10-27","o":122.4,"h":122.4,"l":111,"c":111,"v":2895},{"d":"2008-10-28","o":112.8,"h":120.6,"l":111,"c":116.4,"v":3845},{"d":"2008-10-29","o":119.4,"h":124.2,"l":117,"c":118.2,"v":5932},{"d":"2008-10-30","o":124.2,"h":133.8,"l":108,"c":114.6,"v":5967},{"d":"2008-10-31","o":105.6,"h":129.6,"l":105,"c":129.6,"v":4800},{"d":"2008-11-03","o":130.2,"h":134.4,"l":121.2,"c":129.6,"v":2455},{"d":"2008-11-04","o":135.6,"h":135.6,"l":113.4,"c":127.2,"v":3597},{"d":"2008-11-05","o":126,"h":128.4,"l":112.2,"c":112.2,"v":2958},{"d":"2008-11-06","o":115.2,"h":115.8,"l":107.4,"c":107.4,"v":2250},{"d":"2008-11-07","o":108,"h":117,"l":106.2,"c":114,"v":3053},{"d":"2008-11-10","o":115.8,"h":120,"l":108,"c":108.6,"v":1973},{"d":"2008-11-11","o":108.6,"h":111,"l":99.6,"c":103.2,"v":2020},{"d":"2008-11-12","o":102.6,"h":111.6,"l":97.8,"c":98.4,"v":2115},{"d":"2008-11-13","o":98.4,"h":109.8,"l":94.2,"c":109.2,"v":3222},{"d":"2008-11-14","o":108.6,"h":108.6,"l":98.4,"c":98.4,"v":1263},{"d":"2008-11-17","o":98.4,"h":102,"l":93,"c":94.8,"v":2267},{"d":"2008-11-18","o":94.8,"h":102,"l":81.6,"c":82.2,"v":3815},{"d":"2008-11-19","o":84.6,"h":91.2,"l":60.6,"c":61.2,"v":25368},{"d":"2008-11-20","o":61.8,"h":85.2,"l":61.2,"c":74.4,"v":6752},{"d":"2008-11-21","o":79.8,"h":108.6,"l":66,"c":89.4,"v":11075},{"d":"2008-11-24","o":93.6,"h":96,"l":85.2,"c":95.4,"v":9178},{"d":"2008-11-25","o":114,"h":114,"l":82.2,"c":86.4,"v":6185},{"d":"2008-11-26","o":85.2,"h":96,"l":82.8,"c":94.8,"v":3978},{"d":"2008-11-28","o":94.2,"h":94.2,"l":85.8,"c":93,"v":1625},{"d":"2008-12-01","o":90,"h":91.2,"l":84.6,"c":86.4,"v":7120},{"d":"2008-12-02","o":92.4,"h":107.4,"l":86.4,"c":91.2,"v":2240},{"d":"2008-12-03","o":90,"h":93,"l":84.6,"c":90,"v":3053},{"d":"2008-12-04","o":90,"h":94.2,"l":88.2,"c":89.4,"v":4063},{"d":"2008-12-05","o":88.2,"h":96.6,"l":88.2,"c":96.6,"v":1868},{"d":"2008-12-08","o":96,"h":102,"l":91.2,"c":96,"v":4822},{"d":"2008-12-09","o":95.4,"h":95.4,"l":87,"c":89.4,"v":2520},{"d":"2008-12-10","o":90.6,"h":92.4,"l":87,"c":91.2,"v":2612},{"d":"2008-12-11","o":93,"h":95.4,"l":87,"c":87.6,"v":1710},{"d":"2008-12-12","o":87,"h":94.8,"l":84,"c":94.8,"v":2575},{"d":"2008-12-15","o":94.8,"h":96,"l":92.4,"c":93.6,"v":1372},{"d":"2008-12-16","o":94.8,"h":109.8,"l":93,"c":105.6,"v":4330},{"d":"2008-12-17","o":105,"h":108,"l":97.8,"c":98.4,"v":2788},{"d":"2008-12-18","o":99,"h":105,"l":93.6,"c":94.8,"v":5045},{"d":"2008-12-19","o":100.8,"h":106.8,"l":93,"c":94.2,"v":8583},{"d":"2008-12-22","o":97.8,"h":104.4,"l":96.6,"c":103.8,"v":4030},{"d":"2008-12-23","o":102,"h":106.2,"l":99,"c":102.6,"v":7487},{"d":"2008-12-24","o":102,"h":105.6,"l":98.4,"c":100.2,"v":1663},{"d":"2008-12-26","o":100.2,"h":103.2,"l":96,"c":97.8,"v":2280},{"d":"2008-12-29","o":99.6,"h":99.6,"l":95.4,"c":96.6,"v":2843},{"d":"2008-12-30","o":97.8,"h":99,"l":94.2,"c":98.4,"v":1570},{"d":"2008-12-31","o":99,"h":99,"l":96,"c":99,"v":5115},{"d":"2009-01-02","o":99,"h":108.6,"l":97.2,"c":106.8,"v":5293},{"d":"2009-01-05","o":106.2,"h":108,"l":100.8,"c":103.2,"v":3087},{"d":"2009-01-06","o":108,"h":118.2,"l":104.4,"c":113.4,"v":3720},{"d":"2009-01-07","o":111.6,"h":111.6,"l":105.6,"c":107.4,"v":3220},{"d":"2009-01-08","o":105,"h":114,"l":105,"c":110.4,"v":1573},{"d":"2009-01-09","o":112.2,"h":112.2,"l":103.8,"c":107.4,"v":1808},{"d":"2009-01-12","o":106.8,"h":111,"l":99,"c":108.6,"v":3083},{"d":"2009-01-13","o":108,"h":111,"l":107.4,"c":108.6,"v":763},{"d":"2009-01-14","o":106.2,"h":111.6,"l":99.6,"c":109.2,"v":4785},{"d":"2009-01-15","o":109.2,"h":114,"l":104.4,"c":114,"v":2132},{"d":"2009-01-16","o":110.4,"h":114,"l":110.4,"c":112.2,"v":2397},{"d":"2009-01-20","o":110.4,"h":112.8,"l":103.2,"c":103.8,"v":2637},{"d":"2009-01-21","o":105.6,"h":114,"l":102.6,"c":114,"v":2178},{"d":"2009-01-22","o":114,"h":115.8,"l":111,"c":111.6,"v":2802},{"d":"2009-01-23","o":108,"h":112.2,"l":106.8,"c":109.8,"v":2025},{"d":"2009-01-26","o":110.4,"h":117.6,"l":109.8,"c":114.6,"v":2935},{"d":"2009-01-27","o":114.6,"h":123,"l":113.4,"c":120.6,"v":2770},{"d":"2009-01-28","o":121.8,"h":128.4,"l":119.4,"c":126.6,"v":4253},{"d":"2009-01-29","o":125.4,"h":145.2,"l":122.4,"c":141,"v":10035},{"d":"2009-01-30","o":142.2,"h":147.6,"l":127.2,"c":129.6,"v":12250},{"d":"2009-02-02","o":127.8,"h":138,"l":119.4,"c":131.4,"v":5587},{"d":"2009-02-03","o":138,"h":142.2,"l":124.8,"c":139.8,"v":5255},{"d":"2009-02-04","o":140.4,"h":144.6,"l":133.2,"c":136.8,"v":3727},{"d":"2009-02-05","o":135.6,"h":145.8,"l":131.4,"c":143.4,"v":2168},{"d":"2009-02-06","o":142.8,"h":144,"l":135.6,"c":142.2,"v":2882},{"d":"2009-02-09","o":144,"h":144,"l":137.4,"c":139.8,"v":2555},{"d":"2009-02-10","o":138.6,"h":143.4,"l":127.2,"c":127.8,"v":3793},{"d":"2009-02-11","o":128.4,"h":138,"l":125.4,"c":129.6,"v":3885},{"d":"2009-02-12","o":127.8,"h":150,"l":127.2,"c":141.6,"v":13140},{"d":"2009-02-13","o":142.2,"h":153,"l":139.8,"c":148.8,"v":6568},{"d":"2009-02-17","o":152.4,"h":153,"l":138,"c":142.8,"v":10048},{"d":"2009-02-18","o":145.2,"h":145.2,"l":132,"c":133.8,"v":4505},{"d":"2009-02-19","o":130.2,"h":139.2,"l":129.6,"c":129.6,"v":2092},{"d":"2009-02-20","o":128.4,"h":131.4,"l":123,"c":129,"v":4415},{"d":"2009-02-23","o":129.6,"h":139.8,"l":129.6,"c":135,"v":5475},{"d":"2009-02-24","o":136.2,"h":142.2,"l":133.2,"c":138.6,"v":5462},{"d":"2009-02-25","o":138,"h":145.2,"l":129.6,"c":130.8,"v":4780},{"d":"2009-02-26","o":132,"h":134.4,"l":117.6,"c":117.6,"v":5457},{"d":"2009-02-27","o":119.4,"h":121.8,"l":105,"c":105,"v":4652},{"d":"2009-03-02","o":103.8,"h":108.6,"l":100.8,"c":103.2,"v":6718},{"d":"2009-03-03","o":105,"h":109.2,"l":99.6,"c":103.2,"v":3747},{"d":"2009-03-04","o":105.6,"h":107.4,"l":103.2,"c":106.2,"v":1273},{"d":"2009-03-05","o":103.8,"h":109.8,"l":102,"c":102,"v":4490},{"d":"2009-03-06","o":103.2,"h":129,"l":102,"c":127.2,"v":5228},{"d":"2009-03-09","o":125.4,"h":128.4,"l":112.2,"c":115.8,"v":3942},{"d":"2009-03-10","o":108.6,"h":123.6,"l":108.6,"c":117,"v":7538},{"d":"2009-03-11","o":106.8,"h":121.8,"l":106.8,"c":118.8,"v":3202},{"d":"2009-03-12","o":121.2,"h":126.6,"l":115.8,"c":121.2,"v":3905},{"d":"2009-03-13","o":121.2,"h":126,"l":120,"c":120.6,"v":3003},{"d":"2009-03-16","o":121.2,"h":122.4,"l":114,"c":118.8,"v":2695},{"d":"2009-03-17","o":118.2,"h":129,"l":115.2,"c":129,"v":3427},{"d":"2009-03-18","o":129,"h":139.2,"l":118.2,"c":138.6,"v":3013},{"d":"2009-03-19","o":138.6,"h":142.2,"l":127.2,"c":142.2,"v":2933},{"d":"2009-03-20","o":142.8,"h":144,"l":130.2,"c":135.6,"v":4658},{"d":"2009-03-23","o":137.4,"h":153,"l":136.8,"c":151.8,"v":3445},{"d":"2009-03-24","o":151.2,"h":153.6,"l":135,"c":149.4,"v":5322},{"d":"2009-03-25","o":151.8,"h":155.4,"l":142.2,"c":154.2,"v":4733},{"d":"2009-03-26","o":154.2,"h":160.8,"l":138,"c":160.8,"v":5432},{"d":"2009-03-27","o":157.2,"h":157.2,"l":150,"c":151.8,"v":2430},{"d":"2009-03-30","o":148.2,"h":150.6,"l":133.8,"c":138,"v":3202},{"d":"2009-03-31","o":140.4,"h":145.8,"l":136.2,"c":141.6,"v":8793},{"d":"2009-04-01","o":139.2,"h":154.2,"l":138,"c":144.6,"v":5047},{"d":"2009-04-02","o":142.8,"h":156.6,"l":139.8,"c":156,"v":4048},{"d":"2009-04-03","o":156,"h":156,"l":145.8,"c":152.4,"v":3685},{"d":"2009-04-06","o":152.4,"h":156,"l":151.2,"c":155.4,"v":3047},{"d":"2009-04-07","o":153.6,"h":157.8,"l":150,"c":153,"v":1817},{"d":"2009-04-08","o":153.6,"h":157.2,"l":152.4,"c":157.2,"v":853},{"d":"2009-04-09","o":160.8,"h":163.8,"l":154.8,"c":162.6,"v":2937},{"d":"2009-04-13","o":159.6,"h":162.6,"l":151.8,"c":152.4,"v":2863},{"d":"2009-04-14","o":151.8,"h":156,"l":129.6,"c":130.2,"v":6283},{"d":"2009-04-15","o":129.6,"h":135.6,"l":124.8,"c":130.2,"v":2818},{"d":"2009-04-16","o":132,"h":135.6,"l":123.6,"c":135,"v":3205},{"d":"2009-04-17","o":135.6,"h":136.8,"l":129.6,"c":130.8,"v":2653},{"d":"2009-04-20","o":128.4,"h":142.8,"l":128.4,"c":133.8,"v":6173},{"d":"2009-04-21","o":133.8,"h":142.2,"l":132,"c":136.2,"v":2613},{"d":"2009-04-22","o":133.2,"h":135,"l":130.2,"c":132.6,"v":4388},{"d":"2009-04-23","o":143.4,"h":143.4,"l":126,"c":126,"v":2293},{"d":"2009-04-24","o":127.2,"h":132.6,"l":125.4,"c":129.6,"v":3062},{"d":"2009-04-27","o":127.2,"h":135.6,"l":121.8,"c":124.2,"v":2415},{"d":"2009-04-28","o":122.4,"h":123,"l":115.8,"c":118.8,"v":2297},{"d":"2009-04-29","o":119.4,"h":128.4,"l":119.4,"c":128.4,"v":1570},{"d":"2009-04-30","o":127.8,"h":128.4,"l":122.4,"c":124.8,"v":4117},{"d":"2009-05-01","o":130.8,"h":130.8,"l":120,"c":120,"v":1780},{"d":"2009-05-04","o":120.6,"h":129,"l":120.6,"c":127.2,"v":2140},{"d":"2009-05-05","o":127.2,"h":136.2,"l":124.8,"c":129,"v":3782},{"d":"2009-05-06","o":130.8,"h":130.8,"l":122.4,"c":124.8,"v":3837},{"d":"2009-05-07","o":127.2,"h":127.8,"l":115.2,"c":120,"v":3248},{"d":"2009-05-08","o":121.8,"h":123.6,"l":117.6,"c":123.6,"v":1993},{"d":"2009-05-11","o":123.6,"h":127.2,"l":118.8,"c":126,"v":2755},{"d":"2009-05-12","o":133.2,"h":133.2,"l":118.8,"c":120.6,"v":2170},{"d":"2009-05-13","o":118.2,"h":120.6,"l":112.8,"c":117,"v":4160},{"d":"2009-05-14","o":120,"h":123.6,"l":118.2,"c":121.2,"v":1305},{"d":"2009-05-15","o":123,"h":125.4,"l":120.6,"c":123.6,"v":1650},{"d":"2009-05-18","o":124.8,"h":129,"l":123,"c":128.4,"v":2108},{"d":"2009-05-19","o":128.4,"h":129,"l":123.6,"c":126.6,"v":1932},{"d":"2009-05-20","o":127.2,"h":132,"l":123.6,"c":125.4,"v":2495},{"d":"2009-05-21","o":123,"h":125.4,"l":121.2,"c":123.6,"v":2658},{"d":"2009-05-22","o":124.8,"h":124.8,"l":120,"c":120,"v":2108},{"d":"2009-05-26","o":122.4,"h":129,"l":120.6,"c":126,"v":3002},{"d":"2009-05-27","o":127.8,"h":129,"l":124.2,"c":126,"v":1720},{"d":"2009-05-28","o":126.6,"h":132.6,"l":126,"c":130.2,"v":2942},{"d":"2009-05-29","o":130.2,"h":135,"l":129,"c":129,"v":5870},{"d":"2009-06-01","o":130.8,"h":141,"l":130.8,"c":141,"v":4085},{"d":"2009-06-02","o":139.8,"h":150,"l":133.8,"c":145.2,"v":4175},{"d":"2009-06-03","o":143.4,"h":155.4,"l":143.4,"c":154.8,"v":4168},{"d":"2009-06-04","o":155.4,"h":163.8,"l":150.6,"c":163.2,"v":3433},{"d":"2009-06-05","o":165,"h":165.6,"l":162,"c":164.4,"v":3412},{"d":"2009-06-08","o":159.6,"h":171,"l":159.6,"c":166.2,"v":4500},{"d":"2009-06-09","o":166.8,"h":168.6,"l":153,"c":154.2,"v":3315},{"d":"2009-06-10","o":154.8,"h":159,"l":148.2,"c":148.8,"v":3895},{"d":"2009-06-11","o":160.8,"h":163.8,"l":151.2,"c":159.6,"v":4982},{"d":"2009-06-12","o":159,"h":163.8,"l":159,"c":162,"v":2757},{"d":"2009-06-15","o":163.2,"h":163.8,"l":159,"c":159,"v":8143},{"d":"2009-06-16","o":162,"h":165,"l":158.4,"c":158.4,"v":7508},{"d":"2009-06-17","o":159,"h":160.2,"l":145.8,"c":151.8,"v":4545},{"d":"2009-06-18","o":151.2,"h":161.4,"l":145.2,"c":158.4,"v":4283},{"d":"2009-06-19","o":161.4,"h":166.8,"l":157.2,"c":163.2,"v":6037},{"d":"2009-06-22","o":162.6,"h":164.4,"l":152.4,"c":152.4,"v":3625},{"d":"2009-06-23","o":154.2,"h":163.2,"l":154.2,"c":159.6,"v":3658},{"d":"2009-06-24","o":159,"h":169.2,"l":155.4,"c":162,"v":4387},{"d":"2009-06-25","o":161.4,"h":170.4,"l":159.6,"c":169.2,"v":4300},{"d":"2009-06-26","o":168.6,"h":183,"l":168.6,"c":180.6,"v":16790},{"d":"2009-06-29","o":180.6,"h":187.2,"l":174,"c":184.2,"v":5882},{"d":"2009-06-30","o":183.6,"h":201,"l":183.6,"c":195,"v":12477},{"d":"2009-07-01","o":194.4,"h":198.6,"l":194.4,"c":196.2,"v":4100},{"d":"2009-07-02","o":190.2,"h":194.4,"l":181.2,"c":185.4,"v":6338},{"d":"2009-07-06","o":185.4,"h":198,"l":185.4,"c":192.6,"v":4663},{"d":"2009-07-07","o":189.6,"h":198,"l":186.6,"c":186.6,"v":3557},{"d":"2009-07-08","o":188.4,"h":193.2,"l":183,"c":183.6,"v":3137},{"d":"2009-07-09","o":185.4,"h":192,"l":181.8,"c":182.4,"v":2613},{"d":"2009-07-10","o":182.4,"h":192.6,"l":182.4,"c":185.4,"v":2243},{"d":"2009-07-13","o":186,"h":187.8,"l":181.8,"c":186,"v":2782},{"d":"2009-07-14","o":185.4,"h":195,"l":183,"c":189.6,"v":3245},{"d":"2009-07-15","o":192,"h":198,"l":188.4,"c":196.8,"v":4072},{"d":"2009-07-16","o":193.8,"h":202.8,"l":192.6,"c":198.6,"v":2695},{"d":"2009-07-17","o":198,"h":202.2,"l":195,"c":197.4,"v":2825},{"d":"2009-07-20","o":199.8,"h":207,"l":196.8,"c":202.8,"v":3735},{"d":"2009-07-21","o":204,"h":204,"l":194.4,"c":199.2,"v":2492},{"d":"2009-07-22","o":204,"h":213,"l":202.8,"c":205.8,"v":4765},{"d":"2009-07-23","o":205.8,"h":225,"l":203.4,"c":221.4,"v":6468},{"d":"2009-07-24","o":220.2,"h":232.2,"l":211.2,"c":230.4,"v":4660},{"d":"2009-07-27","o":231,"h":240,"l":226.2,"c":232.2,"v":4775},{"d":"2009-07-28","o":230.4,"h":238.2,"l":228.6,"c":235.2,"v":3803},{"d":"2009-07-29","o":234,"h":236.4,"l":228,"c":229.8,"v":2523},{"d":"2009-07-30","o":234,"h":238.8,"l":231,"c":234,"v":3120},{"d":"2009-07-31","o":232.2,"h":238.8,"l":227.4,"c":229.2,"v":5597},{"d":"2009-08-03","o":235.2,"h":235.2,"l":223.8,"c":230.4,"v":3135},{"d":"2009-08-04","o":231.6,"h":237.6,"l":226.2,"c":235.8,"v":3148},{"d":"2009-08-05","o":235.2,"h":235.8,"l":226.8,"c":229.2,"v":4707},{"d":"2009-08-06","o":231,"h":234.6,"l":216.6,"c":219.6,"v":2695},{"d":"2009-08-07","o":223.8,"h":234,"l":220.2,"c":229.8,"v":2367},{"d":"2009-08-10","o":232.8,"h":237,"l":226.8,"c":231,"v":3470},{"d":"2009-08-11","o":230.4,"h":232.8,"l":216.6,"c":221.4,"v":5357},{"d":"2009-08-12","o":222.6,"h":229.2,"l":217.2,"c":223.8,"v":2328},{"d":"2009-08-13","o":224.4,"h":226.2,"l":216.6,"c":223.2,"v":1335},{"d":"2009-08-14","o":223.8,"h":223.8,"l":213,"c":214.8,"v":2678},{"d":"2009-08-17","o":210,"h":212.4,"l":202.8,"c":205.8,"v":4157},{"d":"2009-08-18","o":206.4,"h":207,"l":201.6,"c":204,"v":2553},{"d":"2009-08-19","o":200.4,"h":206.4,"l":196.2,"c":199.2,"v":3980},{"d":"2009-08-20","o":198,"h":199.8,"l":190.2,"c":192,"v":5848},{"d":"2009-08-21","o":195,"h":199.8,"l":192,"c":198.6,"v":5895},{"d":"2009-08-24","o":199.8,"h":205.2,"l":194.4,"c":196.2,"v":2608},{"d":"2009-08-25","o":197.4,"h":202.8,"l":192.6,"c":195.6,"v":3320},{"d":"2009-08-26","o":195.6,"h":195.6,"l":186,"c":193.8,"v":3365},{"d":"2009-08-27","o":195.6,"h":198.6,"l":189.6,"c":193.2,"v":3678},{"d":"2009-08-28","o":194.4,"h":194.4,"l":182.4,"c":186,"v":5772},{"d":"2009-08-31","o":183.6,"h":188.4,"l":178.8,"c":187.2,"v":5003},{"d":"2009-09-01","o":186,"h":191.4,"l":173.4,"c":173.4,"v":5400},{"d":"2009-09-02","o":173.4,"h":189,"l":172.8,"c":183.6,"v":3878},{"d":"2009-09-03","o":187.8,"h":187.8,"l":180,"c":184.8,"v":3102},{"d":"2009-09-04","o":184.8,"h":194.4,"l":183,"c":192.6,"v":2067},{"d":"2009-09-08","o":193.2,"h":197.4,"l":189,"c":195,"v":3582},{"d":"2009-09-09","o":195.6,"h":214.8,"l":193.8,"c":210.6,"v":5917},{"d":"2009-09-10","o":211.2,"h":213,"l":204,"c":210,"v":5340},{"d":"2009-09-11","o":210.6,"h":213.6,"l":207,"c":213,"v":2618},{"d":"2009-09-14","o":213,"h":220.8,"l":208.8,"c":220.2,"v":3008},{"d":"2009-09-15","o":220.2,"h":225.6,"l":215.4,"c":224.4,"v":3172},{"d":"2009-09-16","o":225,"h":233.4,"l":224.4,"c":233.4,"v":4097},{"d":"2009-09-17","o":240,"h":250.8,"l":234,"c":244.8,"v":10870},{"d":"2009-09-18","o":245.4,"h":246,"l":239.4,"c":243,"v":9645},{"d":"2009-09-21","o":240,"h":252,"l":240,"c":252,"v":10203},{"d":"2009-09-22","o":252,"h":255,"l":243,"c":247.8,"v":7218},{"d":"2009-09-23","o":249,"h":253.2,"l":246.6,"c":249,"v":6235},{"d":"2009-09-24","o":249.6,"h":253.2,"l":238.2,"c":246.6,"v":4688},{"d":"2009-09-25","o":249,"h":249.6,"l":247.2,"c":249.6,"v":5317},{"d":"2009-09-28","o":253.2,"h":262.8,"l":249.6,"c":252,"v":8315},{"d":"2009-09-29","o":252,"h":258,"l":249,"c":252.6,"v":9387},{"d":"2009-09-30","o":253.8,"h":270,"l":250.8,"c":262.2,"v":16633},{"d":"2009-10-01","o":262.2,"h":279,"l":261,"c":270,"v":19257},{"d":"2009-10-02","o":255.6,"h":270,"l":244.8,"c":264.6,"v":15407},{"d":"2009-10-05","o":351,"h":372.6,"l":318.6,"c":336.6,"v":84717},{"d":"2009-10-06","o":351,"h":351.6,"l":307.2,"c":316.2,"v":22478},{"d":"2009-10-07","o":318.6,"h":351.6,"l":318,"c":347.4,"v":20863},{"d":"2009-10-08","o":351.6,"h":363,"l":341.4,"c":348.6,"v":19395},{"d":"2009-10-09","o":348,"h":384,"l":346.2,"c":381.6,"v":43202},{"d":"2009-10-12","o":255.6,"h":263.4,"l":229.2,"c":238.2,"v":177658},{"d":"2009-10-13","o":234,"h":238.8,"l":219,"c":222,"v":49498},{"d":"2009-10-14","o":223.8,"h":224.4,"l":215.4,"c":219,"v":21550},{"d":"2009-10-15","o":217.8,"h":227.4,"l":216.6,"c":225.6,"v":12655},{"d":"2009-10-16","o":222.6,"h":222.6,"l":216,"c":216,"v":17268},{"d":"2009-10-19","o":219,"h":219,"l":208.2,"c":208.8,"v":25175},{"d":"2009-10-20","o":206.4,"h":210,"l":196.8,"c":201,"v":16563},{"d":"2009-10-21","o":208.2,"h":218.4,"l":201,"c":201.6,"v":27232},{"d":"2009-10-22","o":214.2,"h":214.2,"l":201.6,"c":204.6,"v":12778},{"d":"2009-10-23","o":205.8,"h":206.4,"l":198,"c":198.6,"v":8405},{"d":"2009-10-26","o":199.8,"h":205.8,"l":195.6,"c":196.2,"v":10867},{"d":"2009-10-27","o":199.2,"h":205.2,"l":187.8,"c":192.6,"v":13175},{"d":"2009-10-28","o":192.6,"h":194.4,"l":179.4,"c":181.2,"v":11348},{"d":"2009-10-29","o":184.8,"h":193.2,"l":182.4,"c":189.6,"v":9018},{"d":"2009-10-30","o":194.4,"h":203.4,"l":184.2,"c":186.6,"v":17660},{"d":"2009-11-02","o":186.6,"h":187.8,"l":181.2,"c":184.2,"v":7447},{"d":"2009-11-03","o":181.8,"h":185.4,"l":180,"c":184.2,"v":9462},{"d":"2009-11-04","o":184.2,"h":186,"l":178.2,"c":180.6,"v":8902},{"d":"2009-11-05","o":181.8,"h":186,"l":177,"c":184.2,"v":8323},{"d":"2009-11-06","o":183.6,"h":188.4,"l":181.8,"c":188.4,"v":4633},{"d":"2009-11-09","o":189,"h":197.4,"l":188.4,"c":195,"v":8215},{"d":"2009-11-10","o":195.6,"h":198,"l":189,"c":189.6,"v":7227},{"d":"2009-11-11","o":192,"h":194.4,"l":189,"c":190.8,"v":3495},{"d":"2009-11-12","o":190.8,"h":192.6,"l":180.6,"c":181.2,"v":5288},{"d":"2009-11-13","o":178.8,"h":186.6,"l":174.6,"c":185.4,"v":7685},{"d":"2009-11-16","o":186.6,"h":196.8,"l":185.4,"c":195.6,"v":8352},{"d":"2009-11-17","o":194.4,"h":195,"l":189.6,"c":192,"v":5520},{"d":"2009-11-18","o":192.6,"h":202.8,"l":190.2,"c":201.6,"v":6725},{"d":"2009-11-19","o":199.2,"h":201.6,"l":190.2,"c":196.2,"v":7288},{"d":"2009-11-20","o":195,"h":198,"l":194.4,"c":198,"v":4863},{"d":"2009-11-23","o":201,"h":204,"l":193.8,"c":197.4,"v":5887},{"d":"2009-11-24","o":196.8,"h":202.2,"l":193.8,"c":198,"v":5667},{"d":"2009-11-25","o":198.6,"h":203.4,"l":198.6,"c":201,"v":3308},{"d":"2009-11-27","o":194.4,"h":197.4,"l":190.2,"c":193.8,"v":2798},{"d":"2009-11-30","o":191.4,"h":196.2,"l":189.6,"c":196.2,"v":4778},{"d":"2009-12-01","o":195.6,"h":206.4,"l":193.2,"c":204.6,"v":8742},{"d":"2009-12-02","o":204,"h":210,"l":203.4,"c":207.6,"v":3087},{"d":"2009-12-03","o":207.6,"h":208.8,"l":202.8,"c":203.4,"v":2970},{"d":"2009-12-04","o":204.6,"h":208.8,"l":200.4,"c":204,"v":3237},{"d":"2009-12-07","o":204,"h":210,"l":204,"c":207,"v":2172},{"d":"2009-12-08","o":205.2,"h":206.4,"l":202.2,"c":203.4,"v":3563},{"d":"2009-12-09","o":202.8,"h":202.8,"l":192.6,"c":198,"v":4985},{"d":"2009-12-10","o":196.8,"h":199.2,"l":190.8,"c":191.4,"v":3252},{"d":"2009-12-11","o":191.4,"h":197.4,"l":187.2,"c":197.4,"v":3123},{"d":"2009-12-14","o":198,"h":198,"l":189,"c":189.6,"v":3000},{"d":"2009-12-15","o":192,"h":197.4,"l":185.4,"c":185.4,"v":5215},{"d":"2009-12-16","o":186.6,"h":196.2,"l":186.6,"c":193.8,"v":4625},{"d":"2009-12-17","o":193.2,"h":193.8,"l":179.4,"c":180,"v":6777},{"d":"2009-12-18","o":180,"h":187.2,"l":178.8,"c":182.4,"v":11505},{"d":"2009-12-21","o":183,"h":189.6,"l":181.8,"c":187.8,"v":3897},{"d":"2009-12-22","o":188.4,"h":195.6,"l":188.4,"c":193.8,"v":3335},{"d":"2009-12-23","o":193.8,"h":198.6,"l":192,"c":197.4,"v":2508},{"d":"2009-12-24","o":198,"h":198,"l":195,"c":195,"v":1137},{"d":"2009-12-28","o":193.8,"h":198.6,"l":192,"c":198.6,"v":2315},{"d":"2009-12-29","o":199.8,"h":204.6,"l":198.6,"c":202.8,"v":4880},{"d":"2009-12-30","o":201.6,"h":202.8,"l":196.8,"c":202.8,"v":3708},{"d":"2009-12-31","o":202.8,"h":203.4,"l":195.6,"c":201,"v":3362},{"d":"2010-01-04","o":201,"h":204.6,"l":190.2,"c":192.6,"v":5672},{"d":"2010-01-05","o":192,"h":196.8,"l":186,"c":188.4,"v":4123},{"d":"2010-01-06","o":188.4,"h":192,"l":186.6,"c":187.8,"v":2728},{"d":"2010-01-07","o":187.8,"h":191.4,"l":184.2,"c":185.4,"v":2872},{"d":"2010-01-08","o":185.4,"h":187.8,"l":183,"c":186,"v":1472},{"d":"2010-01-11","o":187.2,"h":192,"l":186,"c":192,"v":2690},{"d":"2010-01-12","o":190.2,"h":192,"l":184.8,"c":185.4,"v":3180},{"d":"2010-01-13","o":185.4,"h":192,"l":184.2,"c":191.4,"v":3465},{"d":"2010-01-14","o":190.8,"h":198.6,"l":188.4,"c":195,"v":2475},{"d":"2010-01-15","o":196.2,"h":196.2,"l":184.8,"c":185.4,"v":4082},{"d":"2010-01-19","o":186,"h":190.8,"l":186,"c":189.6,"v":7193},{"d":"2010-01-20","o":187.8,"h":190.2,"l":184.8,"c":189.6,"v":3958},{"d":"2010-01-21","o":189.6,"h":190.8,"l":180,"c":180.6,"v":6593},{"d":"2010-01-22","o":181.2,"h":184.2,"l":179.4,"c":182.4,"v":7673},{"d":"2010-01-25","o":185.4,"h":185.4,"l":178.8,"c":180.6,"v":4752},{"d":"2010-01-26","o":179.4,"h":180,"l":174.6,"c":177,"v":4417},{"d":"2010-01-27","o":176.4,"h":181.2,"l":174,"c":180,"v":4260},{"d":"2010-01-28","o":180.6,"h":180.6,"l":174,"c":174.6,"v":2958},{"d":"2010-01-29","o":175.2,"h":177,"l":167.4,"c":171,"v":6357},{"d":"2010-02-01","o":172.2,"h":172.8,"l":168,"c":171.6,"v":3390},{"d":"2010-02-02","o":171.6,"h":172.2,"l":168,"c":171,"v":3803},{"d":"2010-02-03","o":171,"h":176.4,"l":169.8,"c":175.2,"v":11870},{"d":"2010-02-04","o":177.6,"h":184.2,"l":166.2,"c":166.2,"v":5850},{"d":"2010-02-05","o":166.8,"h":172.8,"l":160.2,"c":171.6,"v":7965},{"d":"2010-02-08","o":171,"h":174,"l":166.2,"c":168,"v":2617},{"d":"2010-02-09","o":170.4,"h":175.8,"l":170.4,"c":174,"v":3922},{"d":"2010-02-10","o":173.4,"h":175.8,"l":168,"c":171,"v":1848},{"d":"2010-02-11","o":169.8,"h":175.8,"l":165.6,"c":175.8,"v":3478},{"d":"2010-02-12","o":173.4,"h":175.8,"l":168.6,"c":175.8,"v":3362},{"d":"2010-02-16","o":177.6,"h":183,"l":175.2,"c":183,"v":3682},{"d":"2010-02-17","o":183,"h":186,"l":167.4,"c":186,"v":2967},{"d":"2010-02-18","o":159,"h":166.8,"l":141.6,"c":149.4,"v":88563},{"d":"2010-02-19","o":147.6,"h":150,"l":139.2,"c":142.2,"v":77392},{"d":"2010-02-22","o":144.6,"h":152.4,"l":142.8,"c":147,"v":62528},{"d":"2010-02-23","o":150,"h":150,"l":142.8,"c":145.8,"v":18485},{"d":"2010-02-24","o":145.8,"h":163.2,"l":142.2,"c":159.6,"v":43727},{"d":"2010-02-25","o":156.6,"h":166.8,"l":154.8,"c":165.6,"v":21027},{"d":"2010-02-26","o":165,"h":169.2,"l":162,"c":164.4,"v":12982},{"d":"2010-03-01","o":165,"h":166.8,"l":158.4,"c":163.2,"v":5790},{"d":"2010-03-02","o":163.8,"h":171.6,"l":156,"c":170.4,"v":8882},{"d":"2010-03-03","o":171.6,"h":178.8,"l":167.4,"c":169.8,"v":6803},{"d":"2010-03-04","o":170.4,"h":175.2,"l":168.6,"c":172.2,"v":5358},{"d":"2010-03-05","o":174,"h":189.6,"l":174,"c":189.6,"v":19942},{"d":"2010-03-08","o":190.2,"h":192,"l":183.6,"c":187.8,"v":8608},{"d":"2010-03-09","o":186,"h":193.8,"l":178.2,"c":192.6,"v":12312},{"d":"2010-03-10","o":192,"h":194.4,"l":189,"c":192,"v":8383},{"d":"2010-03-11","o":192,"h":196.2,"l":189,"c":196.2,"v":4758},{"d":"2010-03-12","o":196.2,"h":197.4,"l":190.2,"c":196.8,"v":6270},{"d":"2010-03-15","o":196.8,"h":205.2,"l":192,"c":205.2,"v":6622},{"d":"2010-03-16","o":204.6,"h":211.8,"l":198.6,"c":202.2,"v":9242},{"d":"2010-03-17","o":202.2,"h":204.6,"l":198,"c":198.6,"v":4447},{"d":"2010-03-18","o":199.2,"h":199.2,"l":194.4,"c":196.2,"v":3395},{"d":"2010-03-19","o":197.4,"h":197.4,"l":182.4,"c":187.8,"v":15490},{"d":"2010-03-22","o":189,"h":196.2,"l":184.2,"c":195,"v":4775},{"d":"2010-03-23","o":195.6,"h":207,"l":190.2,"c":204.6,"v":6875},{"d":"2010-03-24","o":204,"h":209.4,"l":201,"c":206.4,"v":7817},{"d":"2010-03-25","o":208.2,"h":210,"l":204.6,"c":207,"v":6312},{"d":"2010-03-26","o":207,"h":211.2,"l":202.8,"c":209.4,"v":6130},{"d":"2010-03-29","o":211.2,"h":217.8,"l":205.8,"c":217.8,"v":8332},{"d":"2010-03-30","o":217.8,"h":217.8,"l":210.6,"c":214.8,"v":9967},{"d":"2010-03-31","o":214.2,"h":217.2,"l":207.6,"c":213,"v":12512},{"d":"2010-04-01","o":212.4,"h":212.4,"l":201,"c":204.6,"v":15903},{"d":"2010-04-05","o":206.4,"h":208.2,"l":201.6,"c":205.2,"v":4752},{"d":"2010-04-06","o":205.2,"h":213.6,"l":205.2,"c":213.6,"v":6380},{"d":"2010-04-07","o":211.8,"h":214.2,"l":207,"c":207.6,"v":5013},{"d":"2010-04-08","o":207,"h":209.4,"l":201.6,"c":208.2,"v":2872},{"d":"2010-04-09","o":208.2,"h":212.4,"l":206.4,"c":210,"v":2803},{"d":"2010-04-12","o":209.4,"h":211.2,"l":206.4,"c":208.2,"v":3768},{"d":"2010-04-13","o":207,"h":210.6,"l":203.4,"c":210,"v":2870},{"d":"2010-04-14","o":211.2,"h":211.2,"l":207,"c":210.6,"v":3798},{"d":"2010-04-15","o":211.2,"h":221.4,"l":210.6,"c":218.4,"v":4413},{"d":"2010-04-16","o":219,"h":223.2,"l":209.4,"c":211.8,"v":5443},{"d":"2010-04-19","o":213,"h":219,"l":208.8,"c":216,"v":3405},{"d":"2010-04-20","o":217.2,"h":219,"l":211.8,"c":217.8,"v":3188},{"d":"2010-04-21","o":216,"h":218.4,"l":215.4,"c":217.2,"v":2168},{"d":"2010-04-22","o":213.6,"h":217.8,"l":205.2,"c":217.8,"v":4297},{"d":"2010-04-23","o":217.2,"h":229.8,"l":217.2,"c":226.8,"v":4850},{"d":"2010-04-26","o":227.4,"h":228.6,"l":223.8,"c":225.6,"v":3327},{"d":"2010-04-27","o":223.8,"h":225,"l":216.6,"c":223.2,"v":6448},{"d":"2010-04-28","o":223.8,"h":224.4,"l":214.8,"c":216,"v":4175},{"d":"2010-04-29","o":218.4,"h":232.2,"l":218.4,"c":230.4,"v":5443},{"d":"2010-04-30","o":230.4,"h":243.6,"l":229.2,"c":242.4,"v":6970},{"d":"2010-05-03","o":242.4,"h":246,"l":236.4,"c":239.4,"v":5645},{"d":"2010-05-04","o":237,"h":238.8,"l":226.2,"c":227.4,"v":4040},{"d":"2010-05-05","o":225,"h":234,"l":212.4,"c":233.4,"v":8548},{"d":"2010-05-06","o":232.8,"h":235.2,"l":195.6,"c":216.6,"v":8400},{"d":"2010-05-07","o":216.6,"h":225,"l":202.8,"c":204,"v":7172},{"d":"2010-05-10","o":211.8,"h":229.8,"l":211.8,"c":222,"v":6680},{"d":"2010-05-11","o":220.2,"h":231,"l":218.4,"c":228,"v":3162},{"d":"2010-05-12","o":228,"h":234,"l":225.6,"c":234,"v":3863},{"d":"2010-05-13","o":234,"h":234,"l":229.8,"c":234,"v":3562},{"d":"2010-05-14","o":231,"h":232.2,"l":222.6,"c":226.2,"v":4122},{"d":"2010-05-17","o":226.8,"h":229.8,"l":216,"c":223.2,"v":4975},{"d":"2010-05-18","o":225,"h":229.2,"l":215.4,"c":219,"v":5552},{"d":"2010-05-19","o":217.2,"h":220.8,"l":209.4,"c":213.6,"v":4290},{"d":"2010-05-20","o":208.8,"h":209.4,"l":199.2,"c":200.4,"v":5308},{"d":"2010-05-21","o":196.2,"h":204.6,"l":195,"c":199.2,"v":5963},{"d":"2010-05-24","o":199.2,"h":207.6,"l":195.6,"c":197.4,"v":4607},{"d":"2010-05-25","o":195,"h":207.6,"l":185.4,"c":204.6,"v":4725},{"d":"2010-05-26","o":205.8,"h":219,"l":196.2,"c":199.2,"v":5037},{"d":"2010-05-27","o":205.2,"h":212.4,"l":198.6,"c":208.2,"v":2753},{"d":"2010-05-28","o":208.2,"h":211.8,"l":202.8,"c":204.6,"v":3823},{"d":"2010-06-01","o":198.6,"h":205.8,"l":198,"c":198.6,"v":4733},{"d":"2010-06-02","o":199.8,"h":208.2,"l":199.8,"c":207,"v":2745},{"d":"2010-06-03","o":207,"h":217.8,"l":204.6,"c":213.6,"v":3037},{"d":"2010-06-04","o":207.6,"h":213.6,"l":197.4,"c":199.2,"v":6227},{"d":"2010-06-07","o":200.4,"h":210,"l":181.8,"c":181.8,"v":7180},{"d":"2010-06-08","o":202.8,"h":203.4,"l":174,"c":176.4,"v":15260},{"d":"2010-06-09","o":183.6,"h":188.4,"l":166.2,"c":169.8,"v":6965},{"d":"2010-06-10","o":174,"h":181.2,"l":169.2,"c":181.2,"v":6890},{"d":"2010-06-11","o":178.2,"h":184.8,"l":172.2,"c":178.8,"v":2267},{"d":"2010-06-14","o":181.2,"h":184.8,"l":179.4,"c":179.4,"v":3082},{"d":"2010-06-15","o":182.4,"h":187.8,"l":180.6,"c":186,"v":3422},{"d":"2010-06-16","o":183.6,"h":192,"l":179.4,"c":186,"v":8807},{"d":"2010-06-17","o":188.4,"h":188.4,"l":174,"c":175.2,"v":4283},{"d":"2010-06-18","o":176.4,"h":183,"l":174,"c":180,"v":5267},{"d":"2010-06-21","o":183.6,"h":183.6,"l":169.2,"c":171.6,"v":7637},{"d":"2010-06-22","o":171.6,"h":184.2,"l":169.8,"c":179.4,"v":9607},{"d":"2010-06-23","o":178.8,"h":182.4,"l":175.8,"c":180,"v":5568},{"d":"2010-06-24","o":178.8,"h":183.6,"l":177.6,"c":180,"v":1503},{"d":"2010-06-25","o":181.8,"h":182.4,"l":175.8,"c":180,"v":10065},{"d":"2010-06-28","o":180,"h":183,"l":174.6,"c":178.8,"v":1550},{"d":"2010-06-29","o":175.8,"h":177,"l":159.6,"c":162,"v":5368},{"d":"2010-06-30","o":162.6,"h":169.8,"l":162.6,"c":168,"v":4708},{"d":"2010-07-01","o":167.4,"h":178.8,"l":156.6,"c":170.4,"v":6008},{"d":"2010-07-02","o":172.2,"h":176.4,"l":166.8,"c":170.4,"v":1620},{"d":"2010-07-06","o":172.8,"h":177.6,"l":159.6,"c":160.8,"v":2780},{"d":"2010-07-07","o":162,"h":183,"l":160.8,"c":171,"v":4192},{"d":"2010-07-08","o":172.8,"h":173.4,"l":163.8,"c":168.6,"v":3975},{"d":"2010-07-09","o":167.4,"h":175.2,"l":161.4,"c":174,"v":2617},{"d":"2010-07-12","o":172.8,"h":173.4,"l":162,"c":168.6,"v":2200},{"d":"2010-07-13","o":172.2,"h":179.4,"l":170.4,"c":177,"v":5222},{"d":"2010-07-14","o":175.8,"h":177.6,"l":168.6,"c":171,"v":1753},{"d":"2010-07-15","o":173.4,"h":180,"l":167.4,"c":168.6,"v":1762},{"d":"2010-07-16","o":166.8,"h":169.2,"l":157.2,"c":157.2,"v":5905},{"d":"2010-07-19","o":157.2,"h":166.2,"l":156,"c":159,"v":2215},{"d":"2010-07-20","o":156.6,"h":160.8,"l":153.6,"c":156.6,"v":3888},{"d":"2010-07-21","o":157.2,"h":160.2,"l":153,"c":154.2,"v":2078},{"d":"2010-07-22","o":157.2,"h":167.4,"l":157.2,"c":164.4,"v":4623},{"d":"2010-07-23","o":163.8,"h":174.6,"l":156.6,"c":174.6,"v":4458},{"d":"2010-07-26","o":173.4,"h":175.8,"l":166.8,"c":172.8,"v":3320},{"d":"2010-07-27","o":175.2,"h":175.8,"l":166.2,"c":166.2,"v":2773},{"d":"2010-07-28","o":166.8,"h":173.4,"l":163.8,"c":167.4,"v":1815},{"d":"2010-07-29","o":168.6,"h":171,"l":163.2,"c":168.6,"v":1830},{"d":"2010-07-30","o":165,"h":179.4,"l":165,"c":171.6,"v":6053},{"d":"2010-08-02","o":175.8,"h":176.4,"l":169.2,"c":170.4,"v":2565},{"d":"2010-08-03","o":169.2,"h":175.8,"l":166.2,"c":169.8,"v":6748},{"d":"2010-08-04","o":195,"h":204.6,"l":191.4,"c":195.6,"v":22805},{"d":"2010-08-05","o":195.6,"h":200.4,"l":194.4,"c":198.6,"v":9488},{"d":"2010-08-06","o":204.6,"h":226.2,"l":196.8,"c":225,"v":17268},{"d":"2010-08-09","o":225,"h":234.6,"l":223.2,"c":234,"v":10897},{"d":"2010-08-10","o":231,"h":235.2,"l":225.6,"c":228.6,"v":6393},{"d":"2010-08-11","o":223.8,"h":226.8,"l":213,"c":222,"v":6673},{"d":"2010-08-12","o":217.8,"h":229.8,"l":217.8,"c":220.8,"v":4880},{"d":"2010-08-13","o":220.8,"h":228,"l":217.2,"c":221.4,"v":3913},{"d":"2010-08-16","o":219.6,"h":229.8,"l":219,"c":225,"v":3263},{"d":"2010-08-17","o":228.6,"h":231,"l":222.6,"c":226.8,"v":3457},{"d":"2010-08-18","o":225.6,"h":229.2,"l":223.8,"c":226.8,"v":2445},{"d":"2010-08-19","o":226.2,"h":226.8,"l":216,"c":218.4,"v":5315},{"d":"2010-08-20","o":217.8,"h":226.2,"l":216,"c":223.8,"v":3630},{"d":"2010-08-23","o":225,"h":225,"l":210,"c":211.2,"v":6463},{"d":"2010-08-24","o":208.8,"h":214.2,"l":205.2,"c":211.8,"v":5378},{"d":"2010-08-25","o":208.8,"h":223.2,"l":208.8,"c":222.6,"v":3222},{"d":"2010-08-26","o":223.2,"h":226.8,"l":217.8,"c":220.8,"v":3503},{"d":"2010-08-27","o":225,"h":226.2,"l":213.6,"c":226.2,"v":3712},{"d":"2010-08-30","o":226.2,"h":226.8,"l":219,"c":220.8,"v":2842},{"d":"2010-08-31","o":221.4,"h":224.4,"l":214.2,"c":215.4,"v":3927},{"d":"2010-09-01","o":220.2,"h":223.8,"l":217.8,"c":222.6,"v":8293},{"d":"2010-09-02","o":223.8,"h":237,"l":219.6,"c":235.2,"v":4933},{"d":"2010-09-03","o":238.2,"h":239.4,"l":226.2,"c":231.6,"v":4123},{"d":"2010-09-07","o":231,"h":231.6,"l":220.8,"c":222.6,"v":2855},{"d":"2010-09-08","o":223.8,"h":228,"l":220.8,"c":225,"v":2390},{"d":"2010-09-09","o":228.6,"h":234,"l":227.4,"c":231.6,"v":1790},{"d":"2010-09-10","o":231,"h":235.8,"l":231,"c":234.6,"v":2533},{"d":"2010-09-13","o":238.2,"h":246,"l":235.2,"c":244.8,"v":8842},{"d":"2010-09-14","o":246,"h":246,"l":235.2,"c":240,"v":5787},{"d":"2010-09-15","o":239.4,"h":243,"l":238.2,"c":241.2,"v":1448},{"d":"2010-09-16","o":240,"h":242.4,"l":234.6,"c":235.2,"v":1860},{"d":"2010-09-17","o":238.8,"h":250.8,"l":231,"c":242.4,"v":6773},{"d":"2010-09-20","o":242.4,"h":262.2,"l":241.2,"c":260.4,"v":6545},{"d":"2010-09-21","o":259.8,"h":270,"l":255,"c":263.4,"v":7745},{"d":"2010-09-22","o":262.8,"h":262.8,"l":248.4,"c":258.6,"v":3237},{"d":"2010-09-23","o":255,"h":258.6,"l":247.8,"c":253.2,"v":5320},{"d":"2010-09-24","o":253.2,"h":255.6,"l":249,"c":252.6,"v":6005},{"d":"2010-09-27","o":253.2,"h":255,"l":252,"c":253.2,"v":2523},{"d":"2010-09-28","o":254.4,"h":267,"l":253.8,"c":267,"v":4057},{"d":"2010-09-29","o":266.4,"h":268.2,"l":262.2,"c":268.2,"v":3028},{"d":"2010-09-30","o":269.4,"h":279,"l":266.4,"c":268.8,"v":8703},{"d":"2010-10-01","o":272.4,"h":272.4,"l":261,"c":267.6,"v":3892},{"d":"2010-10-04","o":265.8,"h":268.8,"l":256.2,"c":259.8,"v":3605},{"d":"2010-10-05","o":263.4,"h":280.2,"l":256.2,"c":277.2,"v":5908},{"d":"2010-10-06","o":276.6,"h":278.4,"l":270,"c":274.2,"v":3513},{"d":"2010-10-07","o":277.2,"h":280.8,"l":274.2,"c":275.4,"v":3125},{"d":"2010-10-08","o":276,"h":286.2,"l":271.2,"c":285,"v":5410},{"d":"2010-10-11","o":285.6,"h":291,"l":283.8,"c":285.6,"v":2100},{"d":"2010-10-12","o":283.8,"h":292.8,"l":282,"c":289.8,"v":5453},{"d":"2010-10-13","o":291,"h":292.2,"l":283.8,"c":288.6,"v":7992},{"d":"2010-10-14","o":287.4,"h":294,"l":286.2,"c":292.8,"v":3952},{"d":"2010-10-15","o":294.6,"h":307.8,"l":290.4,"c":302.4,"v":9433},{"d":"2010-10-18","o":302.4,"h":312.6,"l":300,"c":309,"v":6512},{"d":"2010-10-19","o":303,"h":308.4,"l":293.4,"c":295.8,"v":7510},{"d":"2010-10-20","o":297,"h":305.4,"l":294,"c":302.4,"v":4120},{"d":"2010-10-21","o":304.8,"h":305.4,"l":291.6,"c":297,"v":4750},{"d":"2010-10-22","o":297.6,"h":300.6,"l":290.4,"c":292.2,"v":3157},{"d":"2010-10-25","o":294,"h":297.6,"l":288.6,"c":293.4,"v":3153},{"d":"2010-10-26","o":292.2,"h":295.8,"l":289.8,"c":293.4,"v":3198},{"d":"2010-10-27","o":291.6,"h":294.6,"l":288,"c":290.4,"v":2443},{"d":"2010-10-28","o":294,"h":295.2,"l":288.6,"c":293.4,"v":2408},{"d":"2010-10-29","o":292.8,"h":294.6,"l":288.6,"c":293.4,"v":3565},{"d":"2010-11-01","o":300,"h":306.6,"l":292.2,"c":296.4,"v":9345},{"d":"2010-11-02","o":301.8,"h":310.8,"l":294.6,"c":296.4,"v":6428},{"d":"2010-11-03","o":296.4,"h":302.4,"l":294.6,"c":297,"v":4818},{"d":"2010-11-04","o":303,"h":309,"l":299.4,"c":303,"v":9288},{"d":"2010-11-05","o":303.6,"h":307.2,"l":301.8,"c":306.6,"v":6613},{"d":"2010-11-08","o":307.2,"h":316.2,"l":306.6,"c":311.4,"v":6533},{"d":"2010-11-09","o":312,"h":315,"l":309,"c":311.4,"v":8008},{"d":"2010-11-10","o":310.8,"h":317.4,"l":310.2,"c":316.2,"v":6722},{"d":"2010-11-11","o":313.8,"h":319.2,"l":311.4,"c":315,"v":9232},{"d":"2010-11-12","o":313.2,"h":318,"l":312.6,"c":316.2,"v":5633},{"d":"2010-11-15","o":317.4,"h":324.6,"l":313.8,"c":321,"v":9347},{"d":"2010-11-16","o":318,"h":324,"l":312,"c":318,"v":9717},{"d":"2010-11-17","o":319.2,"h":322.2,"l":315,"c":321.6,"v":6398},{"d":"2010-11-18","o":323.4,"h":336,"l":321,"c":322.8,"v":11158},{"d":"2010-11-19","o":323.4,"h":324,"l":316.2,"c":319.2,"v":21615},{"d":"2010-11-22","o":318.6,"h":328.8,"l":318,"c":323.4,"v":5395},{"d":"2010-11-23","o":319.8,"h":321.6,"l":317.4,"c":319.8,"v":4722},{"d":"2010-11-24","o":322.8,"h":326.4,"l":321.6,"c":323.4,"v":6957},{"d":"2010-11-26","o":322.2,"h":324,"l":318.6,"c":321,"v":1865},{"d":"2010-11-29","o":319.2,"h":329.4,"l":318,"c":324,"v":17550},{"d":"2010-11-30","o":322.2,"h":333,"l":322.2,"c":327.6,"v":29630},{"d":"2010-12-01","o":330,"h":331.8,"l":322.2,"c":322.8,"v":16288},{"d":"2010-12-02","o":324.6,"h":327,"l":321,"c":324.6,"v":16158},{"d":"2010-12-03","o":324,"h":329.4,"l":322.8,"c":328.2,"v":14137},{"d":"2010-12-06","o":328.2,"h":329.4,"l":324,"c":325.8,"v":12140},{"d":"2010-12-07","o":328.2,"h":329.4,"l":326.4,"c":327,"v":7645},{"d":"2010-12-08","o":328.2,"h":328.8,"l":324,"c":327.6,"v":3872},{"d":"2010-12-09","o":328.2,"h":337.2,"l":327.6,"c":336,"v":9400},{"d":"2010-12-10","o":335.4,"h":336,"l":330.6,"c":331.2,"v":6442},{"d":"2010-12-13","o":331.8,"h":337.2,"l":327,"c":334.8,"v":6540},{"d":"2010-12-14","o":334.8,"h":337.2,"l":331.8,"c":337.2,"v":5087},{"d":"2010-12-15","o":337.2,"h":349.2,"l":335.4,"c":344.4,"v":18282},{"d":"2010-12-16","o":358.2,"h":359.4,"l":348,"c":350.4,"v":25038},{"d":"2010-12-17","o":352.8,"h":354,"l":345.6,"c":346.2,"v":18925},{"d":"2010-12-20","o":349.8,"h":349.8,"l":344.4,"c":348,"v":16475},{"d":"2010-12-21","o":351,"h":354,"l":345.6,"c":350.4,"v":11595},{"d":"2010-12-22","o":352.8,"h":353.4,"l":345,"c":349.2,"v":8400},{"d":"2010-12-23","o":348.6,"h":349.8,"l":346.2,"c":347.4,"v":6215},{"d":"2010-12-27","o":348,"h":362.4,"l":346.8,"c":360,"v":13688},{"d":"2010-12-28","o":370.8,"h":385.8,"l":370.2,"c":384.6,"v":27542},{"d":"2010-12-29","o":387,"h":403.8,"l":386.4,"c":393.6,"v":23643},{"d":"2010-12-30","o":395.4,"h":396,"l":386.4,"c":388.8,"v":10922},{"d":"2010-12-31","o":389.4,"h":391.8,"l":381.6,"c":381.6,"v":12313},{"d":"2011-01-03","o":385.8,"h":397.2,"l":378.6,"c":391.2,"v":17395},{"d":"2011-01-04","o":393,"h":396,"l":376.2,"c":385.8,"v":12523},{"d":"2011-01-05","o":385.8,"h":392.4,"l":381.6,"c":391.8,"v":9977},{"d":"2011-01-06","o":390,"h":406.8,"l":388.2,"c":405,"v":18298},{"d":"2011-01-07","o":405,"h":407.4,"l":396.6,"c":405,"v":10555},{"d":"2011-01-10","o":402.6,"h":419.4,"l":401.4,"c":417.6,"v":14040},{"d":"2011-01-11","o":420,"h":435,"l":415.8,"c":424.2,"v":16722},{"d":"2011-01-12","o":429.6,"h":430.2,"l":417,"c":421.2,"v":13745},{"d":"2011-01-13","o":418.8,"h":431.4,"l":418.2,"c":423.6,"v":11348},{"d":"2011-01-14","o":424.8,"h":430.2,"l":424.2,"c":427.2,"v":10203},{"d":"2011-01-18","o":429,"h":434.4,"l":375,"c":394.8,"v":65645},{"d":"2011-01-19","o":343.2,"h":360.6,"l":324,"c":339.6,"v":68483},{"d":"2011-01-20","o":340.2,"h":364.2,"l":332.4,"c":354,"v":33063},{"d":"2011-01-21","o":356.4,"h":363,"l":345,"c":348.6,"v":27683},{"d":"2011-01-24","o":356.4,"h":377.4,"l":354,"c":372,"v":31275},{"d":"2011-01-25","o":372,"h":382.8,"l":366.6,"c":377.4,"v":27928},{"d":"2011-01-26","o":381,"h":383.4,"l":370.8,"c":372.6,"v":26572},{"d":"2011-01-27","o":372.6,"h":376.8,"l":369,"c":370.8,"v":16698},{"d":"2011-01-28","o":373.2,"h":379.8,"l":366,"c":374.4,"v":35445},{"d":"2011-01-31","o":510,"h":516,"l":483,"c":502.8,"v":202883},{"d":"2011-02-01","o":494.4,"h":513,"l":469.8,"c":500.4,"v":68640},{"d":"2011-02-02","o":498.6,"h":566.4,"l":495,"c":559.8,"v":67280},{"d":"2011-02-03","o":557.4,"h":609.6,"l":546,"c":600,"v":67777},{"d":"2011-02-04","o":616.8,"h":624,"l":580.2,"c":592.2,"v":41942},{"d":"2011-02-07","o":594,"h":615,"l":585,"c":593.4,"v":35457},{"d":"2011-02-08","o":591,"h":591.6,"l":555,"c":577.2,"v":33332},{"d":"2011-02-09","o":576,"h":576,"l":546.6,"c":551.4,"v":27607},{"d":"2011-02-10","o":546,"h":568.2,"l":532.8,"c":568.2,"v":20928},{"d":"2011-02-11","o":563.4,"h":577.2,"l":556.2,"c":573.6,"v":17958},{"d":"2011-02-14","o":574.2,"h":578.4,"l":567.6,"c":574.8,"v":9613},{"d":"2011-02-15","o":546,"h":547.8,"l":521.4,"c":532.2,"v":42937},{"d":"2011-02-16","o":538.8,"h":544.2,"l":531,"c":537.6,"v":16027},{"d":"2011-02-17","o":538.2,"h":540.6,"l":524.4,"c":533.4,"v":13240},{"d":"2011-02-18","o":533.4,"h":534.6,"l":507,"c":510.6,"v":18517},{"d":"2011-02-22","o":505.8,"h":521.4,"l":495.6,"c":499.8,"v":15683},{"d":"2011-02-23","o":501.6,"h":507,"l":479.4,"c":491.4,"v":14385},{"d":"2011-02-24","o":490.2,"h":495,"l":481.8,"c":488.4,"v":14663},{"d":"2011-02-25","o":493.2,"h":525,"l":489.6,"c":515.4,"v":19948},{"d":"2011-02-28","o":522.6,"h":534,"l":490.8,"c":503.4,"v":19620},{"d":"2011-03-01","o":504.6,"h":513,"l":498,"c":502.8,"v":20193},{"d":"2011-03-02","o":502.8,"h":519.6,"l":498.6,"c":509.4,"v":10072},{"d":"2011-03-03","o":511.8,"h":519,"l":505.2,"c":517.8,"v":15692},{"d":"2011-03-04","o":507.6,"h":547.2,"l":504,"c":522,"v":24007},{"d":"2011-03-07","o":522,"h":523.2,"l":498,"c":517.2,"v":16078},{"d":"2011-03-08","o":518.4,"h":528,"l":507.6,"c":515.4,"v":13002},{"d":"2011-03-09","o":518.4,"h":530.4,"l":511.2,"c":526.2,"v":12063},{"d":"2011-03-10","o":520.2,"h":520.2,"l":504.6,"c":513,"v":15467},{"d":"2011-03-11","o":510.6,"h":519,"l":503.4,"c":516,"v":8468},{"d":"2011-03-14","o":512.4,"h":534.6,"l":507.6,"c":528,"v":15370},{"d":"2011-03-15","o":510,"h":535.2,"l":509.4,"c":529.8,"v":12638},{"d":"2011-03-16","o":529.8,"h":540,"l":510.6,"c":520.8,"v":19507},{"d":"2011-03-17","o":535.2,"h":552,"l":523.2,"c":540,"v":45140},{"d":"2011-03-18","o":546.6,"h":558,"l":537,"c":549.6,"v":57567},{"d":"2011-03-21","o":556.8,"h":564,"l":541.8,"c":558,"v":18277},{"d":"2011-03-22","o":558,"h":558,"l":543,"c":549.6,"v":9468},{"d":"2011-03-23","o":546,"h":546,"l":535.8,"c":541.2,"v":16595},{"d":"2011-03-24","o":544.2,"h":555.6,"l":539.4,"c":551.4,"v":10680},{"d":"2011-03-25","o":554.4,"h":555,"l":547.2,"c":548.4,"v":7918},{"d":"2011-03-28","o":552,"h":555.6,"l":546.6,"c":553.2,"v":10243},{"d":"2011-03-29","o":552,"h":600,"l":546,"c":583.8,"v":43460},{"d":"2011-03-30","o":589.2,"h":611.4,"l":583.8,"c":601.2,"v":33402},{"d":"2011-03-31","o":600.6,"h":604.8,"l":584.4,"c":602.4,"v":13682},{"d":"2011-04-01","o":606,"h":606,"l":591.6,"c":594,"v":8787},{"d":"2011-04-04","o":580.2,"h":582,"l":552.6,"c":562.8,"v":22475},{"d":"2011-04-05","o":553.2,"h":556.2,"l":538.8,"c":543.6,"v":29520},{"d":"2011-04-06","o":544.2,"h":552.6,"l":525,"c":532.8,"v":21890},{"d":"2011-04-07","o":534.6,"h":540.6,"l":526.8,"c":535.8,"v":13637},{"d":"2011-04-08","o":536.4,"h":538.8,"l":525,"c":528,"v":6585},{"d":"2011-04-11","o":528,"h":534,"l":513,"c":514.8,"v":11545},{"d":"2011-04-12","o":512.4,"h":513,"l":499.2,"c":501,"v":12590},{"d":"2011-04-13","o":504,"h":510,"l":486.6,"c":489.6,"v":21020},{"d":"2011-04-14","o":489.6,"h":507,"l":489,"c":506.4,"v":15350},{"d":"2011-04-15","o":505.2,"h":517.2,"l":499.2,"c":505.2,"v":9878},{"d":"2011-04-18","o":495,"h":507.6,"l":484.2,"c":501.6,"v":12607},{"d":"2011-04-19","o":504,"h":505.2,"l":495,"c":497.4,"v":7073},{"d":"2011-04-20","o":505.2,"h":510,"l":502.2,"c":508.8,"v":6597},{"d":"2011-04-21","o":510.6,"h":523.8,"l":506.4,"c":512.4,"v":21433},{"d":"2011-04-25","o":516,"h":524.4,"l":512.4,"c":522,"v":7055},{"d":"2011-04-26","o":523.8,"h":532.2,"l":519,"c":527.4,"v":8075},{"d":"2011-04-27","o":525.6,"h":529.8,"l":514.2,"c":529.2,"v":6225},{"d":"2011-04-28","o":528.6,"h":539.4,"l":522.6,"c":525.6,"v":7617},{"d":"2011-04-29","o":528.6,"h":534.6,"l":517.2,"c":529.8,"v":6017},{"d":"2011-05-02","o":526.2,"h":534,"l":510.6,"c":512.4,"v":7677},{"d":"2011-05-03","o":516,"h":522,"l":484.2,"c":495,"v":13972},{"d":"2011-05-04","o":495.6,"h":498,"l":466.8,"c":484.2,"v":12065},{"d":"2011-05-05","o":480.6,"h":495,"l":475.2,"c":484.2,"v":9367},{"d":"2011-05-06","o":491.4,"h":525,"l":483,"c":518.4,"v":19365},{"d":"2011-05-09","o":514.2,"h":522,"l":501,"c":513,"v":10938},{"d":"2011-05-10","o":517.2,"h":531,"l":512.4,"c":525,"v":12028},{"d":"2011-05-11","o":525,"h":528,"l":497.4,"c":500.4,"v":13128},{"d":"2011-05-12","o":498,"h":504,"l":483,"c":501.6,"v":10550},{"d":"2011-05-13","o":500.4,"h":501.6,"l":475.2,"c":489.6,"v":16227},{"d":"2011-05-16","o":498,"h":501,"l":477.6,"c":477.6,"v":11413},{"d":"2011-05-17","o":477.6,"h":485.4,"l":462.6,"c":470.4,"v":16090},{"d":"2011-05-18","o":479.4,"h":482.4,"l":471.6,"c":480.6,"v":9492},{"d":"2011-05-19","o":487.8,"h":490.8,"l":474.6,"c":482.4,"v":9073},{"d":"2011-05-20","o":478.8,"h":497.4,"l":478.8,"c":493.8,"v":12100},{"d":"2011-05-23","o":485.4,"h":489,"l":477.6,"c":484.8,"v":9523},{"d":"2011-05-24","o":486.6,"h":498,"l":480,"c":487.8,"v":10718},{"d":"2011-05-25","o":485.4,"h":499.8,"l":485.4,"c":498.6,"v":9738},{"d":"2011-05-26","o":498,"h":517.8,"l":492.6,"c":513,"v":14563},{"d":"2011-05-27","o":517.8,"h":520.8,"l":510,"c":517.8,"v":12765},{"d":"2011-05-31","o":538.2,"h":552,"l":522,"c":547.2,"v":50257},{"d":"2011-06-01","o":546,"h":551.4,"l":537,"c":544.2,"v":22748},{"d":"2011-06-02","o":544.2,"h":552,"l":534.6,"c":547.2,"v":10987},{"d":"2011-06-03","o":536.4,"h":544.2,"l":531,"c":531,"v":8108},{"d":"2011-06-06","o":529.8,"h":532.8,"l":522.6,"c":525,"v":11955},{"d":"2011-06-07","o":527.4,"h":555.6,"l":525.6,"c":536.4,"v":9780},{"d":"2011-06-08","o":532.8,"h":537,"l":507,"c":507.6,"v":18875},{"d":"2011-06-09","o":511.8,"h":514.8,"l":492.6,"c":504.6,"v":10510},{"d":"2011-06-10","o":500.4,"h":504.6,"l":490.8,"c":494.4,"v":11432},{"d":"2011-06-13","o":498.6,"h":503.4,"l":486,"c":490.2,"v":9742},{"d":"2011-06-14","o":493.8,"h":496.8,"l":488.4,"c":492.6,"v":12280},{"d":"2011-06-15","o":493.8,"h":511.8,"l":490.2,"c":509.4,"v":21412},{"d":"2011-06-16","o":486.6,"h":514.8,"l":466.8,"c":480.6,"v":22692},{"d":"2011-06-17","o":483,"h":493.8,"l":469.8,"c":471.6,"v":23790},{"d":"2011-06-20","o":471,"h":480,"l":463.8,"c":466.8,"v":16808},{"d":"2011-06-21","o":470.4,"h":474.6,"l":466.8,"c":472.2,"v":13397},{"d":"2011-06-22","o":475.2,"h":491.4,"l":471,"c":474,"v":14778},{"d":"2011-06-23","o":467.4,"h":478.2,"l":462.6,"c":474,"v":13777},{"d":"2011-06-24","o":476.4,"h":487.2,"l":471,"c":486,"v":18313},{"d":"2011-06-27","o":486.6,"h":494.4,"l":481.8,"c":486,"v":9915},{"d":"2011-06-28","o":489.6,"h":492.6,"l":484.2,"c":488.4,"v":11590},{"d":"2011-06-29","o":492,"h":492,"l":481.8,"c":488.4,"v":19253},{"d":"2011-06-30","o":489.6,"h":491.4,"l":484.2,"c":490.8,"v":10218},{"d":"2011-07-01","o":490.8,"h":507,"l":489,"c":503.4,"v":23598},{"d":"2011-07-05","o":502.8,"h":510.6,"l":493.2,"c":510,"v":26652},{"d":"2011-07-06","o":507.6,"h":510.6,"l":502.8,"c":507,"v":17383},{"d":"2011-07-07","o":510.6,"h":517.8,"l":504,"c":517.8,"v":32387},{"d":"2011-07-08","o":513.6,"h":528,"l":507,"c":524.4,"v":16392},{"d":"2011-07-11","o":523.8,"h":524.4,"l":506.4,"c":512.4,"v":9305},{"d":"2011-07-12","o":508.8,"h":512.4,"l":489,"c":498.6,"v":11508},{"d":"2011-07-13","o":502.8,"h":516.6,"l":500.4,"c":512.4,"v":23067},{"d":"2011-07-14","o":514.8,"h":525,"l":504,"c":506.4,"v":7193},{"d":"2011-07-15","o":507.6,"h":509.4,"l":495.6,"c":498.6,"v":5877},{"d":"2011-07-18","o":498,"h":502.2,"l":488.4,"c":495.6,"v":9940},{"d":"2011-07-19","o":500.4,"h":511.8,"l":496.2,"c":510,"v":7552},{"d":"2011-07-20","o":510,"h":515.4,"l":501.6,"c":513,"v":10362},{"d":"2011-07-21","o":513.6,"h":523.8,"l":501.6,"c":507,"v":10797},{"d":"2011-07-22","o":505.8,"h":519.6,"l":503.4,"c":512.4,"v":7382},{"d":"2011-07-25","o":509.4,"h":514.2,"l":496.8,"c":498,"v":7348},{"d":"2011-07-26","o":496.8,"h":496.8,"l":475.2,"c":477.6,"v":10132},{"d":"2011-07-27","o":480,"h":481.2,"l":444,"c":447.6,"v":23823},{"d":"2011-07-28","o":448.2,"h":482.4,"l":445.2,"c":468.6,"v":15882},{"d":"2011-07-29","o":450,"h":463.8,"l":435.6,"c":453.6,"v":17872},{"d":"2011-08-01","o":464.4,"h":471,"l":450.6,"c":462,"v":13435},{"d":"2011-08-02","o":450,"h":450,"l":374.4,"c":391.2,"v":46840},{"d":"2011-08-03","o":391.8,"h":394.2,"l":356.4,"c":381,"v":29850},{"d":"2011-08-04","o":373.2,"h":375.6,"l":347.4,"c":347.4,"v":20577},{"d":"2011-08-05","o":352.8,"h":363,"l":339.6,"c":347.4,"v":28448},{"d":"2011-08-08","o":330.6,"h":342,"l":302.4,"c":306.6,"v":23640},{"d":"2011-08-09","o":315,"h":321.6,"l":271.8,"c":314.4,"v":29645},{"d":"2011-08-10","o":304.8,"h":322.8,"l":288,"c":308.4,"v":17818},{"d":"2011-08-11","o":310.8,"h":321,"l":300,"c":316.2,"v":16918},{"d":"2011-08-12","o":320.4,"h":328.2,"l":309,"c":312,"v":10892},{"d":"2011-08-15","o":302.4,"h":322.8,"l":301.2,"c":321.6,"v":19645},{"d":"2011-08-16","o":322.8,"h":330,"l":312.6,"c":319.8,"v":17492},{"d":"2011-08-17","o":321,"h":328.2,"l":315,"c":322.2,"v":12765},{"d":"2011-08-18","o":310.2,"h":310.2,"l":297,"c":303.6,"v":16252},{"d":"2011-08-19","o":297,"h":310.8,"l":295.2,"c":300,"v":14153},{"d":"2011-08-22","o":309,"h":317.4,"l":301.8,"c":302.4,"v":13278},{"d":"2011-08-23","o":303,"h":319.8,"l":301.2,"c":318,"v":12620},{"d":"2011-08-24","o":325.8,"h":348,"l":325.8,"c":341.4,"v":17800},{"d":"2011-08-25","o":346.2,"h":346.8,"l":326.4,"c":328.2,"v":11565},{"d":"2011-08-26","o":326.4,"h":344.4,"l":324,"c":343.2,"v":8178},{"d":"2011-08-29","o":346.8,"h":382.8,"l":344.4,"c":378,"v":14243},{"d":"2011-08-30","o":377.4,"h":388.2,"l":366.6,"c":376.8,"v":16153},{"d":"2011-08-31","o":378.6,"h":385.2,"l":363.6,"c":373.2,"v":11022},{"d":"2011-09-01","o":374.4,"h":380.4,"l":360,"c":364.8,"v":9560},{"d":"2011-09-02","o":355.2,"h":363.6,"l":352.2,"c":352.8,"v":9597},{"d":"2011-09-06","o":339,"h":352.8,"l":325.8,"c":350.4,"v":9028},{"d":"2011-09-07","o":357,"h":372.6,"l":355.8,"c":369,"v":11552},{"d":"2011-09-08","o":365.4,"h":372,"l":350.4,"c":353.4,"v":9047},{"d":"2011-09-09","o":346.8,"h":348,"l":328.8,"c":336.6,"v":14010},{"d":"2011-09-12","o":328.8,"h":340.2,"l":324.6,"c":339,"v":9875},{"d":"2011-09-13","o":345,"h":383.4,"l":345,"c":379.8,"v":21602},{"d":"2011-09-14","o":393,"h":403.8,"l":378,"c":381.6,"v":18522},{"d":"2011-09-15","o":377.4,"h":383.4,"l":366.6,"c":382.2,"v":10160},{"d":"2011-09-16","o":383.4,"h":389.4,"l":377.4,"c":385.2,"v":20350},{"d":"2011-09-19","o":376.2,"h":378,"l":357,"c":361.8,"v":10788},{"d":"2011-09-20","o":364.8,"h":373.2,"l":357.6,"c":358.8,"v":9877},{"d":"2011-09-21","o":359.4,"h":383.4,"l":357.6,"c":358.2,"v":12120},{"d":"2011-09-22","o":345,"h":349.8,"l":324.6,"c":331.8,"v":15378},{"d":"2011-09-23","o":330,"h":338.4,"l":322.8,"c":328.2,"v":11968},{"d":"2011-09-26","o":333,"h":336,"l":318.6,"c":327,"v":10112},{"d":"2011-09-27","o":337.2,"h":358.2,"l":330,"c":349.8,"v":13823},{"d":"2011-09-28","o":350.4,"h":355.8,"l":327,"c":327.6,"v":11148},{"d":"2011-09-29","o":337.8,"h":342.6,"l":319.8,"c":334.8,"v":6600},{"d":"2011-09-30","o":328.8,"h":349.2,"l":323.4,"c":324,"v":10605},{"d":"2011-10-03","o":319.8,"h":336,"l":300,"c":300,"v":14145},{"d":"2011-10-04","o":299.4,"h":328.8,"l":297,"c":328.2,"v":15107},{"d":"2011-10-05","o":325.2,"h":328.2,"l":313.8,"c":316.8,"v":9838},{"d":"2011-10-06","o":315.6,"h":333.6,"l":311.4,"c":333.6,"v":8743},{"d":"2011-10-07","o":334.8,"h":339.6,"l":322.8,"c":327,"v":7537},{"d":"2011-10-10","o":333.6,"h":339,"l":316.8,"c":329.4,"v":6873},{"d":"2011-10-11","o":324.6,"h":370.2,"l":324.6,"c":367.2,"v":12492},{"d":"2011-10-12","o":367.8,"h":372.6,"l":359.4,"c":363.6,"v":6878},{"d":"2011-10-13","o":360,"h":381,"l":357,"c":376.8,"v":15398},{"d":"2011-10-14","o":270.6,"h":314.4,"l":267,"c":296.4,"v":80532},{"d":"2011-10-17","o":296.4,"h":298.8,"l":270.6,"c":271.2,"v":19663},{"d":"2011-10-18","o":270.6,"h":275.4,"l":261,"c":270.6,"v":16742},{"d":"2011-10-19","o":273,"h":276,"l":253.2,"c":259.2,"v":11803},{"d":"2011-10-20","o":259.2,"h":270.6,"l":256.8,"c":264,"v":6597},{"d":"2011-10-21","o":269.4,"h":277.2,"l":264.6,"c":274.2,"v":11185},{"d":"2011-10-24","o":275.4,"h":279,"l":271.8,"c":277.8,"v":7810},{"d":"2011-10-25","o":278.4,"h":282,"l":268.8,"c":268.8,"v":8535},{"d":"2011-10-26","o":274.2,"h":277.8,"l":262.8,"c":276.6,"v":7777},{"d":"2011-10-27","o":285.6,"h":289.8,"l":279,"c":286.2,"v":9635},{"d":"2011-10-28","o":285,"h":289.8,"l":280.8,"c":282,"v":6160},{"d":"2011-10-31","o":276.6,"h":277.2,"l":268.8,"c":268.8,"v":5085},{"d":"2011-11-01","o":259.8,"h":268.8,"l":252,"c":262.8,"v":15450},{"d":"2011-11-02","o":276.6,"h":286.8,"l":267,"c":280.2,"v":11708},{"d":"2011-11-03","o":284.4,"h":288.6,"l":277.2,"c":288,"v":7795},{"d":"2011-11-04","o":284.4,"h":295.2,"l":283.8,"c":294,"v":7852},{"d":"2011-11-07","o":293.4,"h":297,"l":285,"c":291,"v":7158},{"d":"2011-11-08","o":292.2,"h":293.4,"l":280.2,"c":291,"v":7170},{"d":"2011-11-09","o":280.2,"h":287.4,"l":264,"c":264.6,"v":13878},{"d":"2011-11-10","o":269.4,"h":285,"l":264,"c":283.8,"v":10292},{"d":"2011-11-11","o":288.6,"h":293.4,"l":284.4,"c":291.6,"v":8148},{"d":"2011-11-14","o":288,"h":295.8,"l":285,"c":288,"v":7647},{"d":"2011-11-15","o":285,"h":299.4,"l":284.4,"c":297,"v":9625},{"d":"2011-11-16","o":292.8,"h":298.2,"l":287.4,"c":288,"v":7997},{"d":"2011-11-17","o":287.4,"h":292.8,"l":279,"c":283.8,"v":6745},{"d":"2011-11-18","o":283.8,"h":288.6,"l":280.8,"c":286.2,"v":4925},{"d":"2011-11-21","o":279.6,"h":282,"l":269.4,"c":271.2,"v":7683},{"d":"2011-11-22","o":271.8,"h":278.4,"l":270,"c":273,"v":4260},{"d":"2011-11-23","o":270,"h":273,"l":255,"c":255.6,"v":8157},{"d":"2011-11-25","o":255,"h":263.4,"l":253.2,"c":256.2,"v":2897},{"d":"2011-11-28","o":258.6,"h":266.4,"l":255,"c":265.2,"v":18077},{"d":"2011-11-29","o":266.4,"h":272.4,"l":261,"c":268.2,"v":28532},{"d":"2011-11-30","o":279.6,"h":293.4,"l":278.4,"c":292.2,"v":12455},{"d":"2011-12-01","o":292.2,"h":302.4,"l":288.6,"c":295.8,"v":9795},{"d":"2011-12-02","o":300,"h":300,"l":285,"c":289.2,"v":8810},{"d":"2011-12-05","o":294,"h":300.6,"l":288,"c":295.8,"v":8370},{"d":"2011-12-06","o":295.8,"h":295.8,"l":285,"c":291,"v":6045},{"d":"2011-12-07","o":289.8,"h":294,"l":286.8,"c":294,"v":2827},{"d":"2011-12-08","o":289.8,"h":292.2,"l":268.2,"c":269.4,"v":7433},{"d":"2011-12-09","o":271.2,"h":285,"l":271.2,"c":283.8,"v":6108},{"d":"2011-12-12","o":278.4,"h":279.6,"l":266.4,"c":268.8,"v":4705},{"d":"2011-12-13","o":271.8,"h":276,"l":262.8,"c":264,"v":5353},{"d":"2011-12-14","o":261.6,"h":269.4,"l":261.6,"c":266.4,"v":3850},{"d":"2011-12-15","o":271.8,"h":283.8,"l":267,"c":283.8,"v":5268},{"d":"2011-12-16","o":286.2,"h":286.2,"l":272.4,"c":275.4,"v":30775},{"d":"2011-12-19","o":276.6,"h":286.2,"l":274.8,"c":281.4,"v":8337},{"d":"2011-12-20","o":289.2,"h":292.8,"l":282.6,"c":292.2,"v":7583},{"d":"2011-12-21","o":291,"h":292.8,"l":279.6,"c":292.2,"v":4955},{"d":"2011-12-22","o":292.8,"h":299.4,"l":289.2,"c":297.6,"v":5915},{"d":"2011-12-23","o":297.6,"h":300,"l":297,"c":299.4,"v":3267},{"d":"2011-12-27","o":298.2,"h":316.2,"l":295.8,"c":313.8,"v":8413},{"d":"2011-12-28","o":313.8,"h":313.8,"l":307.2,"c":307.8,"v":6013},{"d":"2011-12-29","o":310.8,"h":322.2,"l":309.6,"c":321,"v":8652},{"d":"2011-12-30","o":319.2,"h":323.4,"l":309.6,"c":310.8,"v":6867},{"d":"2012-01-03","o":318.6,"h":325.2,"l":311.4,"c":321,"v":7030},{"d":"2012-01-04","o":317.4,"h":320.4,"l":313.2,"c":318,"v":5815},{"d":"2012-01-05","o":325.2,"h":338.4,"l":321,"c":336,"v":9008},{"d":"2012-01-06","o":346.8,"h":346.8,"l":327,"c":328.8,"v":7878},{"d":"2012-01-09","o":329.4,"h":334.8,"l":322.2,"c":331.8,"v":10992},{"d":"2012-01-10","o":336,"h":336.6,"l":331.8,"c":334.2,"v":8542},{"d":"2012-01-11","o":334.2,"h":351,"l":334.2,"c":351,"v":9880},{"d":"2012-01-12","o":354,"h":370.8,"l":349.2,"c":366.6,"v":14483},{"d":"2012-01-13","o":366,"h":376.2,"l":360,"c":366,"v":18295},{"d":"2012-01-17","o":369,"h":372.6,"l":364.2,"c":368.4,"v":16153},{"d":"2012-01-18","o":369,"h":374.4,"l":363,"c":366,"v":11752},{"d":"2012-01-19","o":369,"h":373.2,"l":367.2,"c":368.4,"v":7090},{"d":"2012-01-20","o":370.2,"h":372,"l":364.2,"c":369.6,"v":10283},{"d":"2012-01-23","o":372,"h":388.2,"l":369.6,"c":379.2,"v":7270},{"d":"2012-01-24","o":374.4,"h":374.4,"l":348.6,"c":360,"v":14202},{"d":"2012-01-25","o":358.8,"h":364.2,"l":352.2,"c":360,"v":10260},{"d":"2012-01-26","o":364.2,"h":366,"l":355.2,"c":355.2,"v":7245},{"d":"2012-01-27","o":354,"h":366,"l":354,"c":361.8,"v":5108},{"d":"2012-01-30","o":361.2,"h":367.8,"l":358.2,"c":364.2,"v":6393},{"d":"2012-01-31","o":367.2,"h":371.4,"l":355.8,"c":360,"v":5133},{"d":"2012-02-01","o":363,"h":370.8,"l":357.6,"c":361.2,"v":7813},{"d":"2012-02-02","o":363,"h":384,"l":359.4,"c":383.4,"v":14845},{"d":"2012-02-03","o":391.2,"h":405,"l":391.2,"c":402,"v":15075},{"d":"2012-02-06","o":410.4,"h":429,"l":410.4,"c":423.6,"v":18963},{"d":"2012-02-07","o":422.4,"h":423.6,"l":411.6,"c":415.2,"v":7168},{"d":"2012-02-08","o":415.8,"h":421.2,"l":412.2,"c":415.8,"v":5633},{"d":"2012-02-09","o":417,"h":420,"l":389.4,"c":391.8,"v":12320},{"d":"2012-02-10","o":386.4,"h":390,"l":381,"c":389.4,"v":6612},{"d":"2012-02-13","o":395.4,"h":401.4,"l":388.2,"c":393,"v":3710},{"d":"2012-02-14","o":390.6,"h":396,"l":383.4,"c":387,"v":3658},{"d":"2012-02-15","o":390.6,"h":393,"l":382.8,"c":388.8,"v":5338},{"d":"2012-02-16","o":390,"h":408,"l":384.6,"c":408,"v":6363},{"d":"2012-02-17","o":411,"h":411,"l":398.4,"c":400.8,"v":3425},{"d":"2012-02-21","o":400.8,"h":403.2,"l":393.6,"c":396,"v":5547},{"d":"2012-02-22","o":395.4,"h":397.8,"l":382.2,"c":382.8,"v":4563},{"d":"2012-02-23","o":385.2,"h":402,"l":381,"c":399.6,"v":4017},{"d":"2012-02-24","o":399,"h":405.6,"l":399,"c":403.8,"v":2067},{"d":"2012-02-27","o":400.8,"h":401.4,"l":390,"c":391.2,"v":3178},{"d":"2012-02-28","o":393,"h":398.4,"l":391.2,"c":393,"v":3113},{"d":"2012-02-29","o":394.2,"h":396.6,"l":375.6,"c":377.4,"v":6278},{"d":"2012-03-01","o":380.4,"h":382.2,"l":370.8,"c":371.4,"v":5540},{"d":"2012-03-02","o":372.6,"h":379.8,"l":369.6,"c":369.6,"v":4623},{"d":"2012-03-05","o":369.6,"h":374.4,"l":353.4,"c":371.4,"v":7590},{"d":"2012-03-06","o":364.2,"h":369.6,"l":352.8,"c":357.6,"v":5573},{"d":"2012-03-07","o":360,"h":367.2,"l":357,"c":366,"v":3940},{"d":"2012-03-08","o":367.8,"h":378,"l":366,"c":377.4,"v":4967},{"d":"2012-03-09","o":361.8,"h":365.4,"l":348,"c":364.8,"v":15390},{"d":"2012-03-12","o":367.8,"h":371.4,"l":358.8,"c":360,"v":6945},{"d":"2012-03-13","o":362.4,"h":366,"l":358.2,"c":364.2,"v":5108},{"d":"2012-03-14","o":362.4,"h":364.2,"l":355.2,"c":358.2,"v":6227},{"d":"2012-03-15","o":358.2,"h":362.4,"l":356.4,"c":361.8,"v":4908},{"d":"2012-03-16","o":360,"h":360,"l":354,"c":360,"v":6712},{"d":"2012-03-19","o":360,"h":371.4,"l":357,"c":366.6,"v":6313},{"d":"2012-03-20","o":363.6,"h":365.4,"l":358.8,"c":364.8,"v":3035},{"d":"2012-03-21","o":364.2,"h":373.2,"l":363,"c":372.6,"v":7505},{"d":"2012-03-22","o":373.8,"h":376.8,"l":367.8,"c":372.6,"v":4000},{"d":"2012-03-23","o":372.6,"h":389.4,"l":369.6,"c":388.8,"v":5793},{"d":"2012-03-26","o":393.6,"h":401.4,"l":389.4,"c":392.4,"v":4997},{"d":"2012-03-27","o":393,"h":402,"l":389.4,"c":390,"v":4083},{"d":"2012-03-28","o":392.4,"h":393.6,"l":376.2,"c":385.2,"v":7473},{"d":"2012-03-29","o":383.4,"h":385.2,"l":375,"c":382.2,"v":4523},{"d":"2012-03-30","o":386.4,"h":386.4,"l":372.6,"c":375.6,"v":7097},{"d":"2012-04-02","o":375,"h":388.2,"l":372.6,"c":387.6,"v":5682},{"d":"2012-04-03","o":387,"h":387,"l":375.6,"c":376.8,"v":4110},{"d":"2012-04-04","o":373.2,"h":374.4,"l":361.8,"c":366.6,"v":6908},{"d":"2012-04-05","o":366,"h":378.6,"l":366,"c":374.4,"v":4647},{"d":"2012-04-09","o":365.4,"h":375.6,"l":361.8,"c":363.6,"v":8253},{"d":"2012-04-10","o":363.6,"h":368.4,"l":354,"c":355.8,"v":8400},{"d":"2012-04-11","o":360,"h":362.4,"l":355.8,"c":358.8,"v":5738},{"d":"2012-04-12","o":359.4,"h":378,"l":357.6,"c":376.2,"v":5042},{"d":"2012-04-13","o":373.2,"h":375,"l":364.2,"c":374.4,"v":4317},{"d":"2012-04-16","o":376.2,"h":378,"l":363,"c":363,"v":4858},{"d":"2012-04-17","o":367.8,"h":381.6,"l":366,"c":377.4,"v":6022},{"d":"2012-04-18","o":388.2,"h":394.2,"l":384,"c":386.4,"v":10838},{"d":"2012-04-19","o":385.8,"h":388.2,"l":377.4,"c":379.8,"v":16582},{"d":"2012-04-20","o":384.6,"h":393.6,"l":379.2,"c":388.8,"v":7858},{"d":"2012-04-23","o":381,"h":385.2,"l":372,"c":377.4,"v":6647},{"d":"2012-04-24","o":377.4,"h":388.8,"l":376.2,"c":382.8,"v":5633},{"d":"2012-04-25","o":387,"h":398.4,"l":382.8,"c":384,"v":6307},{"d":"2012-04-26","o":382.8,"h":385.2,"l":378.6,"c":379.8,"v":5133},{"d":"2012-04-27","o":380.4,"h":381,"l":370.8,"c":375,"v":8750},{"d":"2012-04-30","o":375,"h":376.2,"l":364.2,"c":364.2,"v":7110},{"d":"2012-05-01","o":365.4,"h":372,"l":363.6,"c":364.2,"v":9223},{"d":"2012-05-02","o":361.2,"h":366,"l":356.4,"c":358.8,"v":8863},{"d":"2012-05-03","o":357.6,"h":361.2,"l":351,"c":352.8,"v":4697},{"d":"2012-05-04","o":349.2,"h":354.6,"l":341.4,"c":343.2,"v":5373},{"d":"2012-05-07","o":340.8,"h":346.2,"l":337.2,"c":341.4,"v":4367},{"d":"2012-05-08","o":337.8,"h":346.2,"l":334.2,"c":342.6,"v":4008},{"d":"2012-05-09","o":339.6,"h":351,"l":333,"c":337.8,"v":9372},{"d":"2012-05-10","o":341.4,"h":349.2,"l":339.6,"c":341.4,"v":8683},{"d":"2012-05-11","o":339.6,"h":347.4,"l":336,"c":337.8,"v":4383},{"d":"2012-05-14","o":334.8,"h":340.2,"l":333.6,"c":336,"v":5633},{"d":"2012-05-15","o":336.6,"h":340.8,"l":331.8,"c":333,"v":7142},{"d":"2012-05-16","o":336,"h":337.8,"l":327,"c":327.6,"v":5803},{"d":"2012-05-17","o":327,"h":335.4,"l":317.4,"c":318,"v":5735},{"d":"2012-05-18","o":318.6,"h":319.2,"l":300,"c":307.2,"v":9597},{"d":"2012-05-21","o":308.4,"h":315.6,"l":305.4,"c":312.6,"v":6057},{"d":"2012-05-22","o":312.6,"h":313.2,"l":301.2,"c":304.2,"v":4700},{"d":"2012-05-23","o":300,"h":308.4,"l":285,"c":306.6,"v":9867},{"d":"2012-05-24","o":308.4,"h":327,"l":307.2,"c":326.4,"v":7225},{"d":"2012-05-25","o":328.2,"h":330,"l":322.2,"c":329.4,"v":6808},{"d":"2012-05-29","o":325.2,"h":336.6,"l":325.2,"c":328.2,"v":8100},{"d":"2012-05-30","o":323.4,"h":324.6,"l":310.2,"c":313.2,"v":2995},{"d":"2012-05-31","o":312.6,"h":321.6,"l":304.8,"c":308.4,"v":5820},{"d":"2012-06-01","o":301.2,"h":307.8,"l":300,"c":300,"v":3398},{"d":"2012-06-04","o":303,"h":314.4,"l":299.4,"c":307.8,"v":4495},{"d":"2012-06-05","o":304.8,"h":313.8,"l":302.4,"c":309.6,"v":3617},{"d":"2012-06-06","o":312,"h":324,"l":312,"c":316.2,"v":3258},{"d":"2012-06-07","o":322.2,"h":322.8,"l":306,"c":306.6,"v":3000},{"d":"2012-06-08","o":304.8,"h":316.2,"l":304.2,"c":314.4,"v":2412},{"d":"2012-06-11","o":316.8,"h":322.8,"l":301.8,"c":303.6,"v":4987},{"d":"2012-06-12","o":304.2,"h":307.8,"l":294.6,"c":305.4,"v":5395},{"d":"2012-06-13","o":304.8,"h":310.2,"l":297,"c":299.4,"v":7180},{"d":"2012-06-14","o":299.4,"h":306,"l":295.8,"c":304.2,"v":6080},{"d":"2012-06-15","o":303,"h":310.2,"l":303,"c":309,"v":5317},{"d":"2012-06-18","o":305.4,"h":311.4,"l":301.2,"c":305.4,"v":5187},{"d":"2012-06-19","o":306,"h":314.4,"l":304.2,"c":307.8,"v":5592},{"d":"2012-06-20","o":306.6,"h":308.4,"l":303.6,"c":305.4,"v":3378},{"d":"2012-06-21","o":306.6,"h":315,"l":305.4,"c":308.4,"v":5767},{"d":"2012-06-22","o":310.2,"h":351.6,"l":310.2,"c":342.6,"v":32768},{"d":"2012-06-25","o":336,"h":344.4,"l":332.4,"c":336,"v":7032},{"d":"2012-06-26","o":337.2,"h":340.2,"l":330,"c":330,"v":7008},{"d":"2012-06-27","o":331.8,"h":336,"l":330,"c":334.8,"v":3235},{"d":"2012-06-28","o":331.2,"h":336,"l":321.6,"c":327,"v":2982},{"d":"2012-06-29","o":335.4,"h":342,"l":328.2,"c":341.4,"v":5210},{"d":"2012-07-02","o":340.8,"h":340.8,"l":333,"c":339.6,"v":4088},{"d":"2012-07-03","o":338.4,"h":346.8,"l":333.6,"c":345,"v":2418},{"d":"2012-07-05","o":345,"h":345,"l":336,"c":340.8,"v":3033},{"d":"2012-07-06","o":336.6,"h":342.6,"l":333,"c":335.4,"v":3268},{"d":"2012-07-09","o":333,"h":348,"l":331.2,"c":338.4,"v":4862},{"d":"2012-07-10","o":341.4,"h":342.6,"l":330,"c":330.6,"v":2312},{"d":"2012-07-11","o":331.2,"h":337.2,"l":326.4,"c":333.6,"v":2300},{"d":"2012-07-12","o":331.8,"h":335.4,"l":328.2,"c":331.8,"v":4547},{"d":"2012-07-13","o":332.4,"h":340.2,"l":327.6,"c":330,"v":3627},{"d":"2012-07-16","o":329.4,"h":330.6,"l":315,"c":324.6,"v":3572},{"d":"2012-07-17","o":329.4,"h":345,"l":329.4,"c":335.4,"v":5662},{"d":"2012-07-18","o":336,"h":344.4,"l":333.6,"c":336.6,"v":2858},{"d":"2012-07-19","o":339.6,"h":342,"l":334.2,"c":339,"v":3378},{"d":"2012-07-20","o":334.2,"h":337.2,"l":330,"c":335.4,"v":4048},{"d":"2012-07-23","o":327.6,"h":332.4,"l":324.6,"c":325.2,"v":3897},{"d":"2012-07-24","o":327,"h":327,"l":305.4,"c":306,"v":8602},{"d":"2012-07-25","o":310.8,"h":321.6,"l":307.8,"c":313.8,"v":4545},{"d":"2012-07-26","o":320.4,"h":327.6,"l":318,"c":321,"v":2962},{"d":"2012-07-27","o":322.8,"h":340.2,"l":316.8,"c":339,"v":4022},{"d":"2012-07-30","o":338.4,"h":343.2,"l":333,"c":334.2,"v":3308},{"d":"2012-07-31","o":333,"h":339.6,"l":328.2,"c":331.2,"v":5683},{"d":"2012-08-01","o":334.2,"h":339.6,"l":326.4,"c":326.4,"v":3537},{"d":"2012-08-02","o":325.2,"h":334.8,"l":318.6,"c":328.2,"v":3708},{"d":"2012-08-03","o":310.2,"h":319.8,"l":303.6,"c":311.4,"v":13007},{"d":"2012-08-06","o":310.8,"h":315,"l":305.4,"c":306,"v":7693},{"d":"2012-08-07","o":308.4,"h":312,"l":305.4,"c":310.2,"v":4827},{"d":"2012-08-08","o":312,"h":315,"l":307.8,"c":312.6,"v":4608},{"d":"2012-08-09","o":312.6,"h":314.4,"l":309.6,"c":310.8,"v":2807},{"d":"2012-08-10","o":310.8,"h":311.4,"l":306,"c":309.6,"v":2452},{"d":"2012-08-13","o":307.8,"h":309.6,"l":297.6,"c":303,"v":7508},{"d":"2012-08-14","o":305.4,"h":306.6,"l":294.6,"c":298.2,"v":5678},{"d":"2012-08-15","o":298.2,"h":304.2,"l":297,"c":303.6,"v":3510},{"d":"2012-08-16","o":304.8,"h":324.6,"l":303.6,"c":321,"v":8580},{"d":"2012-08-17","o":322.2,"h":326.4,"l":319.2,"c":322.8,"v":3870},{"d":"2012-08-20","o":321,"h":322.8,"l":311.4,"c":321,"v":3095},{"d":"2012-08-21","o":323.4,"h":327.6,"l":305.4,"c":307.2,"v":4023},{"d":"2012-08-22","o":307.8,"h":312.6,"l":306.6,"c":311.4,"v":4105},{"d":"2012-08-23","o":310.2,"h":310.2,"l":303.6,"c":306,"v":2988},{"d":"2012-08-24","o":304.8,"h":309.6,"l":303,"c":307.8,"v":1838},{"d":"2012-08-27","o":308.4,"h":312,"l":301.2,"c":306.6,"v":3192},{"d":"2012-08-28","o":318.6,"h":324,"l":310.8,"c":315.6,"v":5063},{"d":"2012-08-29","o":315.6,"h":324,"l":311.4,"c":315.6,"v":3052},{"d":"2012-08-30","o":314.4,"h":318,"l":309.6,"c":316.8,"v":1995},{"d":"2012-08-31","o":319.2,"h":319.8,"l":313.2,"c":317.4,"v":3315},{"d":"2012-09-04","o":318,"h":326.4,"l":314.4,"c":324.6,"v":5513},{"d":"2012-09-05","o":327,"h":331.2,"l":325.2,"c":330.6,"v":4688},{"d":"2012-09-06","o":331.8,"h":339,"l":328.8,"c":333.6,"v":3668},{"d":"2012-09-07","o":337.2,"h":338.4,"l":327.6,"c":335.4,"v":3208},{"d":"2012-09-10","o":336,"h":340.2,"l":332.4,"c":339.6,"v":2370},{"d":"2012-09-11","o":339.6,"h":341.4,"l":333.6,"c":339,"v":3312},{"d":"2012-09-12","o":336,"h":337.8,"l":334.8,"c":336.6,"v":2468},{"d":"2012-09-13","o":336,"h":342.6,"l":330.6,"c":336.6,"v":3037},{"d":"2012-09-14","o":338.4,"h":346.2,"l":337.2,"c":343.2,"v":5280},{"d":"2012-09-17","o":340.2,"h":346.8,"l":337.2,"c":342,"v":3110},{"d":"2012-09-18","o":342.6,"h":354.6,"l":339.6,"c":354,"v":4810},{"d":"2012-09-19","o":355.8,"h":357.6,"l":349.2,"c":354.6,"v":2483},{"d":"2012-09-20","o":352.8,"h":357,"l":351,"c":354,"v":3010},{"d":"2012-09-21","o":358.8,"h":358.8,"l":346.2,"c":351.6,"v":5295},{"d":"2012-09-24","o":349.2,"h":357.6,"l":342,"c":347.4,"v":3595},{"d":"2012-09-25","o":350.4,"h":354.6,"l":345,"c":346.2,"v":3025},{"d":"2012-09-26","o":348,"h":352.2,"l":342.6,"c":342.6,"v":3803},{"d":"2012-09-27","o":345.6,"h":350.4,"l":343.2,"c":346.2,"v":2895},{"d":"2012-09-28","o":343.8,"h":358.8,"l":343.8,"c":354.6,"v":5385},{"d":"2012-10-01","o":355.2,"h":360,"l":352.2,"c":360,"v":3777},{"d":"2012-10-02","o":360,"h":369,"l":354.6,"c":368.4,"v":5493},{"d":"2012-10-03","o":367.8,"h":379.8,"l":366,"c":371.4,"v":7978},{"d":"2012-10-04","o":373.8,"h":378,"l":368.4,"c":375,"v":3168},{"d":"2012-10-05","o":375,"h":384,"l":369,"c":373.2,"v":4177},{"d":"2012-10-08","o":372,"h":377.4,"l":369,"c":370.2,"v":3852},{"d":"2012-10-09","o":370.2,"h":370.2,"l":361.8,"c":363,"v":3368},{"d":"2012-10-10","o":364.8,"h":366,"l":354.6,"c":361.8,"v":3400},{"d":"2012-10-11","o":364.2,"h":367.2,"l":356.4,"c":363.6,"v":3157},{"d":"2012-10-12","o":364.2,"h":365.4,"l":355.2,"c":363,"v":2730},{"d":"2012-10-15","o":365.4,"h":380.4,"l":364.2,"c":379.2,"v":4670},{"d":"2012-10-16","o":382.2,"h":385.2,"l":377.4,"c":382.2,"v":5073},{"d":"2012-10-17","o":382.2,"h":383.4,"l":377.4,"c":382.2,"v":1793},{"d":"2012-10-18","o":382.8,"h":387,"l":376.2,"c":387,"v":2668},{"d":"2012-10-19","o":382.8,"h":385.8,"l":369,"c":372.6,"v":4748},{"d":"2012-10-22","o":370.8,"h":370.8,"l":358.8,"c":362.4,"v":5212},{"d":"2012-10-23","o":358.2,"h":359.4,"l":347.4,"c":357,"v":4417},{"d":"2012-10-24","o":360,"h":367.8,"l":350.4,"c":354,"v":2997},{"d":"2012-10-25","o":356.4,"h":358.2,"l":349.2,"c":354,"v":1722},{"d":"2012-10-26","o":352.8,"h":354.6,"l":342.6,"c":346.8,"v":2367},{"d":"2012-10-31","o":346.2,"h":354,"l":333.6,"c":339,"v":5650},{"d":"2012-11-01","o":338.4,"h":346.2,"l":331.2,"c":343.2,"v":2872},{"d":"2012-11-02","o":343.8,"h":354,"l":338.4,"c":339,"v":4198},{"d":"2012-11-05","o":337.8,"h":347.4,"l":337.8,"c":342.6,"v":2877},{"d":"2012-11-06","o":342,"h":361.8,"l":342,"c":355.8,"v":7548},{"d":"2012-11-07","o":351,"h":353.4,"l":339,"c":343.2,"v":5333},{"d":"2012-11-08","o":341.4,"h":344.4,"l":339,"c":341.4,"v":4078},{"d":"2012-11-09","o":339,"h":346.2,"l":337.8,"c":342.6,"v":2722},{"d":"2012-11-12","o":343.2,"h":348.6,"l":339.6,"c":340.8,"v":1890},{"d":"2012-11-13","o":339.6,"h":345.6,"l":336,"c":340.2,"v":2373},{"d":"2012-11-14","o":340.8,"h":345.6,"l":333.6,"c":336.6,"v":2780},{"d":"2012-11-15","o":336,"h":336.6,"l":325.2,"c":328.2,"v":2738},{"d":"2012-11-16","o":326.4,"h":328.8,"l":321,"c":324.6,"v":3198},{"d":"2012-11-19","o":327,"h":341.4,"l":327,"c":333,"v":2832},{"d":"2012-11-20","o":331.2,"h":350.4,"l":331.2,"c":349.8,"v":2707},{"d":"2012-11-21","o":349.8,"h":354,"l":345.6,"c":349.2,"v":782},{"d":"2012-11-23","o":351,"h":354,"l":349.8,"c":354,"v":958},{"d":"2012-11-26","o":353.4,"h":360,"l":350.4,"c":353.4,"v":1342},{"d":"2012-11-27","o":349.8,"h":362.4,"l":349.8,"c":361.2,"v":3345},{"d":"2012-11-28","o":358.2,"h":363.6,"l":350.4,"c":363.6,"v":1457},{"d":"2012-11-29","o":367.2,"h":370.2,"l":360.6,"c":369,"v":2747},{"d":"2012-11-30","o":370.8,"h":372,"l":360.6,"c":361.2,"v":3552},{"d":"2012-12-03","o":363,"h":367.2,"l":352.2,"c":361.2,"v":3672},{"d":"2012-12-04","o":360,"h":363.6,"l":344.4,"c":349.2,"v":5058},{"d":"2012-12-05","o":351.6,"h":358.8,"l":348.6,"c":350.4,"v":1593},{"d":"2012-12-06","o":349.2,"h":355.2,"l":340.8,"c":346.8,"v":1903},{"d":"2012-12-07","o":347.4,"h":354,"l":345.6,"c":347.4,"v":3330},{"d":"2012-12-10","o":349.2,"h":349.2,"l":337.2,"c":349.2,"v":3127},{"d":"2012-12-11","o":352.8,"h":360,"l":350.4,"c":356.4,"v":2032},{"d":"2012-12-12","o":356.4,"h":356.4,"l":347.4,"c":351,"v":3658},{"d":"2012-12-13","o":350.4,"h":355.8,"l":350.4,"c":351,"v":3145},{"d":"2012-12-14","o":348.6,"h":352.2,"l":345.6,"c":351,"v":2860},{"d":"2012-12-17","o":351.6,"h":351.6,"l":342,"c":347.4,"v":2978},{"d":"2012-12-18","o":348,"h":352.2,"l":345.6,"c":347.4,"v":3822},{"d":"2012-12-19","o":346.8,"h":354.6,"l":342,"c":344.4,"v":4840},{"d":"2012-12-20","o":345,"h":354,"l":337.8,"c":352.8,"v":5478},{"d":"2012-12-21","o":351,"h":355.2,"l":350.4,"c":351,"v":7365},{"d":"2012-12-24","o":351,"h":354,"l":343.2,"c":353.4,"v":1003},{"d":"2012-12-26","o":354.6,"h":357.6,"l":349.8,"c":352.2,"v":2587},{"d":"2012-12-27","o":352.8,"h":354.6,"l":345,"c":352.8,"v":5445},{"d":"2012-12-28","o":351,"h":360.6,"l":344.4,"c":360.6,"v":2900},{"d":"2012-12-31","o":360.6,"h":372.6,"l":360.6,"c":371.4,"v":5608},{"d":"2013-01-02","o":378.6,"h":385.8,"l":376.2,"c":382.8,"v":5543},{"d":"2013-01-03","o":384,"h":387,"l":372.6,"c":381.6,"v":2973},{"d":"2013-01-04","o":383.4,"h":387,"l":380.4,"c":382.8,"v":2925},{"d":"2013-01-07","o":378.6,"h":385.2,"l":378.6,"c":384,"v":4200},{"d":"2013-01-08","o":381.6,"h":384.6,"l":381,"c":384.6,"v":4840},{"d":"2013-01-09","o":381.6,"h":385.2,"l":379.8,"c":384,"v":3677},{"d":"2013-01-10","o":385.2,"h":385.2,"l":380.4,"c":384,"v":2977},{"d":"2013-01-11","o":384,"h":393.6,"l":382.2,"c":391.2,"v":4293},{"d":"2013-01-14","o":391.8,"h":397.2,"l":389.4,"c":390.6,"v":3247},{"d":"2013-01-15","o":387,"h":388.8,"l":382.2,"c":382.8,"v":4687},{"d":"2013-01-16","o":382.8,"h":385.2,"l":378.6,"c":379.2,"v":4243},{"d":"2013-01-17","o":382.2,"h":384.6,"l":374.4,"c":377.4,"v":3500},{"d":"2013-01-18","o":376.2,"h":379.2,"l":369,"c":375,"v":4188},{"d":"2013-01-22","o":373.8,"h":379.8,"l":370.8,"c":372.6,"v":2772},{"d":"2013-01-23","o":372.6,"h":379.2,"l":372.6,"c":375,"v":5475},{"d":"2013-01-24","o":376.8,"h":381,"l":369.6,"c":372.6,"v":4310},{"d":"2013-01-25","o":374.4,"h":374.4,"l":366,"c":372.6,"v":3537},{"d":"2013-01-28","o":373.2,"h":378.6,"l":369,"c":374.4,"v":5997},{"d":"2013-01-29","o":374.4,"h":379.8,"l":369,"c":377.4,"v":5312},{"d":"2013-01-30","o":382.8,"h":406.2,"l":379.2,"c":395.4,"v":18682},{"d":"2013-01-31","o":411,"h":429,"l":406.2,"c":420.6,"v":24177},{"d":"2013-02-01","o":421.2,"h":429,"l":417.6,"c":421.2,"v":12968},{"d":"2013-02-04","o":420,"h":424.2,"l":415.2,"c":420,"v":11363},{"d":"2013-02-05","o":423,"h":423.6,"l":415.8,"c":419.4,"v":6147},{"d":"2013-02-06","o":418.2,"h":419.4,"l":411.6,"c":417.6,"v":3813},{"d":"2013-02-07","o":418.8,"h":418.8,"l":402.6,"c":406.2,"v":4918},{"d":"2013-02-08","o":405.6,"h":409.8,"l":401.4,"c":402.6,"v":4540},{"d":"2013-02-11","o":402,"h":410.4,"l":402,"c":409.2,"v":4753},{"d":"2013-02-12","o":406.8,"h":409.2,"l":399,"c":402.6,"v":5110},{"d":"2013-02-13","o":404.4,"h":409.2,"l":397.8,"c":408.6,"v":5887},{"d":"2013-02-14","o":407.4,"h":412.2,"l":402,"c":411,"v":3917},{"d":"2013-02-15","o":411,"h":417.6,"l":407.4,"c":410.4,"v":5813},{"d":"2013-02-19","o":411,"h":417,"l":403.8,"c":409.8,"v":2900},{"d":"2013-02-20","o":409.2,"h":420.6,"l":403.2,"c":404.4,"v":8108},{"d":"2013-02-21","o":421.2,"h":421.2,"l":405,"c":405.6,"v":9465},{"d":"2013-02-22","o":407.4,"h":407.4,"l":396.6,"c":397.8,"v":8982},{"d":"2013-02-25","o":393,"h":394.2,"l":369,"c":375.6,"v":14670},{"d":"2013-02-26","o":378,"h":378,"l":372.6,"c":375,"v":6767},{"d":"2013-02-27","o":375.6,"h":379.2,"l":362.4,"c":367.8,"v":11263},{"d":"2013-02-28","o":369,"h":399,"l":367.8,"c":388.2,"v":31022},{"d":"2013-03-01","o":388.2,"h":396,"l":383.4,"c":391.8,"v":20020},{"d":"2013-03-04","o":307.2,"h":366,"l":307.2,"c":353.4,"v":42012},{"d":"2013-03-05","o":353.4,"h":360,"l":345,"c":357,"v":19365},{"d":"2013-03-06","o":355.8,"h":361.2,"l":349.8,"c":351.6,"v":7505},{"d":"2013-03-07","o":354.6,"h":365.4,"l":354.6,"c":359.4,"v":7748},{"d":"2013-03-08","o":360,"h":360,"l":354,"c":354.6,"v":7123},{"d":"2013-03-11","o":351.6,"h":360,"l":351.6,"c":354.6,"v":5555},{"d":"2013-03-12","o":352.8,"h":355.8,"l":348,"c":354,"v":3930},{"d":"2013-03-13","o":353.4,"h":358.8,"l":350.4,"c":352.2,"v":4930},{"d":"2013-03-14","o":352.2,"h":352.2,"l":345,"c":348,"v":3992},{"d":"2013-03-15","o":346.8,"h":348,"l":338.4,"c":340.8,"v":8827},{"d":"2013-03-18","o":336.6,"h":352.2,"l":336,"c":350.4,"v":6658},{"d":"2013-03-19","o":353.4,"h":353.4,"l":340.8,"c":342,"v":4888},{"d":"2013-03-20","o":343.8,"h":343.8,"l":336.6,"c":337.8,"v":6918},{"d":"2013-03-21","o":333.6,"h":341.4,"l":333.6,"c":334.2,"v":4560},{"d":"2013-03-22","o":334.8,"h":345.6,"l":334.8,"c":345.6,"v":5710},{"d":"2013-03-25","o":345,"h":351,"l":342.6,"c":348.6,"v":6708},{"d":"2013-03-26","o":349.2,"h":349.8,"l":342,"c":348.6,"v":6140},{"d":"2013-03-27","o":345.6,"h":352.8,"l":343.2,"c":352.2,"v":5332},{"d":"2013-03-28","o":353.4,"h":354,"l":345,"c":352.2,"v":8547},{"d":"2013-04-01","o":349.2,"h":354,"l":330,"c":339.6,"v":9323},{"d":"2013-04-02","o":339,"h":339,"l":322.8,"c":325.8,"v":12173},{"d":"2013-04-03","o":325.2,"h":325.8,"l":318.6,"c":322.8,"v":7645},{"d":"2013-04-04","o":322.2,"h":325.8,"l":318.6,"c":325.2,"v":8542},{"d":"2013-04-05","o":319.8,"h":327,"l":319.2,"c":325.8,"v":5143},{"d":"2013-04-08","o":325.8,"h":332.4,"l":322.2,"c":325.8,"v":8770},{"d":"2013-04-09","o":324.6,"h":329.4,"l":324.6,"c":325.2,"v":8018},{"d":"2013-04-10","o":325.2,"h":328.8,"l":321,"c":324,"v":9033},{"d":"2013-04-11","o":323.4,"h":324.6,"l":321.6,"c":322.2,"v":6400},{"d":"2013-04-12","o":321.6,"h":326.4,"l":319.2,"c":324.6,"v":6513},{"d":"2013-04-15","o":322.2,"h":324.6,"l":314.4,"c":315,"v":9188},{"d":"2013-04-16","o":316.8,"h":320.4,"l":311.4,"c":315.6,"v":8432},{"d":"2013-04-17","o":315,"h":321,"l":312,"c":316.8,"v":7598},{"d":"2013-04-18","o":317.4,"h":331.8,"l":317.4,"c":327,"v":9855},{"d":"2013-04-19","o":325.8,"h":330.6,"l":321.6,"c":330.6,"v":5367},{"d":"2013-04-22","o":329.4,"h":336.6,"l":317.4,"c":318.6,"v":4667},{"d":"2013-04-23","o":321,"h":327,"l":318,"c":327,"v":4645},{"d":"2013-04-24","o":325.8,"h":328.8,"l":323.4,"c":325.8,"v":6390},{"d":"2013-04-25","o":325.2,"h":332.4,"l":325.2,"c":330.6,"v":4323},{"d":"2013-04-26","o":330,"h":333,"l":324,"c":329.4,"v":6083},{"d":"2013-04-29","o":329.4,"h":337.2,"l":329.4,"c":331.8,"v":3412},{"d":"2013-04-30","o":333,"h":334.2,"l":327,"c":330.6,"v":3957},{"d":"2013-05-01","o":329.4,"h":330,"l":315.6,"c":317.4,"v":9312},{"d":"2013-05-02","o":319.8,"h":325.8,"l":318.6,"c":325.2,"v":3805},{"d":"2013-05-03","o":327,"h":331.8,"l":322.8,"c":324.6,"v":3550},{"d":"2013-05-06","o":325.8,"h":334.2,"l":322.8,"c":328.2,"v":4045},{"d":"2013-05-07","o":327.6,"h":329.4,"l":319.2,"c":321,"v":4070},{"d":"2013-05-08","o":321.6,"h":333.6,"l":320.4,"c":333.6,"v":4558},{"d":"2013-05-09","o":326.4,"h":330,"l":310.8,"c":312,"v":17712},{"d":"2013-05-10","o":312.6,"h":316.8,"l":299.4,"c":307.8,"v":20585},{"d":"2013-05-13","o":318.6,"h":327,"l":316.2,"c":318.6,"v":15268},{"d":"2013-05-14","o":319.2,"h":322.2,"l":315,"c":320.4,"v":20757},{"d":"2013-05-15","o":319.2,"h":324,"l":317.4,"c":320.4,"v":15863},{"d":"2013-05-16","o":321,"h":329.4,"l":320.4,"c":324,"v":13252},{"d":"2013-05-17","o":324.6,"h":330.6,"l":318.6,"c":328.8,"v":11237},{"d":"2013-05-20","o":327,"h":340.8,"l":327,"c":337.8,"v":22450},{"d":"2013-05-21","o":337.8,"h":344.4,"l":337.2,"c":344.4,"v":8507},{"d":"2013-05-22","o":344.4,"h":346.8,"l":341.4,"c":342.6,"v":8800},{"d":"2013-05-23","o":342.6,"h":349.2,"l":339,"c":347.4,"v":6747},{"d":"2013-05-24","o":348,"h":355.2,"l":345,"c":353.4,"v":4790},{"d":"2013-05-28","o":354.6,"h":355.8,"l":343.2,"c":348.6,"v":6502},{"d":"2013-05-29","o":345.6,"h":349.8,"l":343.8,"c":344.4,"v":3528},{"d":"2013-05-30","o":344.4,"h":359.4,"l":344.4,"c":356.4,"v":6860},{"d":"2013-05-31","o":353.4,"h":355.2,"l":344.4,"c":345.6,"v":9770},{"d":"2013-06-03","o":342.6,"h":371.4,"l":342,"c":360.6,"v":18023},{"d":"2013-06-04","o":360,"h":363,"l":349.2,"c":355.2,"v":5720},{"d":"2013-06-05","o":354,"h":357.6,"l":342.6,"c":342.6,"v":4655},{"d":"2013-06-06","o":342,"h":346.8,"l":342,"c":346.8,"v":4137},{"d":"2013-06-07","o":346.2,"h":347.4,"l":340.8,"c":345,"v":4378},{"d":"2013-06-10","o":343.8,"h":349.2,"l":342,"c":345,"v":5477},{"d":"2013-06-11","o":342,"h":347.4,"l":336.6,"c":339.6,"v":3845},{"d":"2013-06-12","o":340.8,"h":343.2,"l":334.2,"c":334.2,"v":4990},{"d":"2013-06-13","o":333,"h":345,"l":330,"c":343.8,"v":8267},{"d":"2013-06-14","o":342,"h":348,"l":342,"c":345.6,"v":4713},{"d":"2013-06-17","o":347.4,"h":359.4,"l":347.4,"c":357.6,"v":7565},{"d":"2013-06-18","o":355.2,"h":362.4,"l":346.2,"c":362.4,"v":7478},{"d":"2013-06-19","o":361.2,"h":364.8,"l":348.6,"c":350.4,"v":4833},{"d":"2013-06-20","o":344.4,"h":349.2,"l":339.6,"c":345.6,"v":4802},{"d":"2013-06-21","o":345.6,"h":352.8,"l":342.6,"c":352.8,"v":9400},{"d":"2013-06-24","o":351,"h":357,"l":340.8,"c":342.6,"v":6488},{"d":"2013-06-25","o":344.4,"h":346.2,"l":335.4,"c":337.8,"v":4945},{"d":"2013-06-26","o":340.8,"h":347.4,"l":333.6,"c":335.4,"v":3578},{"d":"2013-06-27","o":338.4,"h":343.2,"l":336.6,"c":342.6,"v":2930},{"d":"2013-06-28","o":342,"h":344.4,"l":333.6,"c":337.2,"v":7007},{"d":"2013-07-01","o":339.6,"h":351,"l":338.4,"c":348.6,"v":7603},{"d":"2013-07-02","o":348,"h":354.6,"l":341.4,"c":346.2,"v":5875},{"d":"2013-07-03","o":343.2,"h":357,"l":337.8,"c":356.4,"v":3228},{"d":"2013-07-05","o":358.2,"h":358.2,"l":339.6,"c":347.4,"v":7745},{"d":"2013-07-08","o":349.8,"h":355.2,"l":343.2,"c":351.6,"v":3420},{"d":"2013-07-09","o":351,"h":364.2,"l":345,"c":363.6,"v":5995},{"d":"2013-07-10","o":361.2,"h":370.2,"l":361.2,"c":367.2,"v":4000},{"d":"2013-07-11","o":370.2,"h":372.6,"l":356.4,"c":372,"v":6595},{"d":"2013-07-12","o":370.2,"h":372.6,"l":360,"c":368.4,"v":3472},{"d":"2013-07-15","o":367.2,"h":373.8,"l":364.2,"c":372,"v":4180},{"d":"2013-07-16","o":370.2,"h":379.2,"l":368.4,"c":374.4,"v":7080},{"d":"2013-07-17","o":374.4,"h":379.8,"l":371.4,"c":374.4,"v":4798},{"d":"2013-07-18","o":373.2,"h":375,"l":365.4,"c":370.2,"v":2878},{"d":"2013-07-19","o":369.6,"h":370.8,"l":361.8,"c":366,"v":4747},{"d":"2013-07-22","o":363.6,"h":369.6,"l":361.2,"c":362.4,"v":5490},{"d":"2013-07-23","o":364.2,"h":369,"l":363,"c":363,"v":2817},{"d":"2013-07-24","o":364.2,"h":369.6,"l":359.4,"c":363,"v":3522},{"d":"2013-07-25","o":362.4,"h":371.4,"l":355.8,"c":368.4,"v":3210},{"d":"2013-07-26","o":364.8,"h":372,"l":357.6,"c":370.2,"v":2653},{"d":"2013-07-29","o":372.6,"h":382.2,"l":367.2,"c":379.8,"v":6753},{"d":"2013-07-30","o":384,"h":384.6,"l":377.4,"c":382.8,"v":5108},{"d":"2013-07-31","o":384,"h":399.6,"l":384,"c":391.2,"v":6933},{"d":"2013-08-01","o":393.6,"h":398.4,"l":390,"c":394.2,"v":5033},{"d":"2013-08-02","o":393.6,"h":393.6,"l":383.4,"c":391.2,"v":2167},{"d":"2013-08-05","o":391.8,"h":396,"l":388.8,"c":390.6,"v":2848},{"d":"2013-08-06","o":390.6,"h":392.4,"l":382.2,"c":388.2,"v":3470},{"d":"2013-08-07","o":385.8,"h":390.6,"l":375,"c":386.4,"v":4647},{"d":"2013-08-08","o":400.2,"h":403.8,"l":387,"c":403.8,"v":13540},{"d":"2013-08-09","o":404.4,"h":412.2,"l":399.6,"c":408,"v":6777},{"d":"2013-08-12","o":407.4,"h":414,"l":403.8,"c":413.4,"v":9397},{"d":"2013-08-13","o":414,"h":415.2,"l":408,"c":414,"v":3988},{"d":"2013-08-14","o":414,"h":422.4,"l":412.8,"c":420,"v":6935},{"d":"2013-08-15","o":415.8,"h":424.8,"l":408,"c":408.6,"v":5062},{"d":"2013-08-16","o":405.6,"h":410.4,"l":397.8,"c":399,"v":6915},{"d":"2013-08-19","o":399.6,"h":414,"l":399.6,"c":408,"v":3917},{"d":"2013-08-20","o":409.8,"h":413.4,"l":408,"c":412.8,"v":3637},{"d":"2013-08-21","o":411.6,"h":420,"l":403.8,"c":417,"v":4863},{"d":"2013-08-22","o":419.4,"h":423.6,"l":416.4,"c":421.2,"v":2522},{"d":"2013-08-23","o":421.2,"h":432,"l":415.2,"c":432,"v":7225},{"d":"2013-08-26","o":433.8,"h":442.2,"l":432.6,"c":439.2,"v":7495},{"d":"2013-08-27","o":436.2,"h":442.8,"l":421.8,"c":426.6,"v":7948},{"d":"2013-08-28","o":425.4,"h":435.6,"l":421.8,"c":430.2,"v":3720},{"d":"2013-08-29","o":430.2,"h":438,"l":430.2,"c":436.2,"v":3552},{"d":"2013-08-30","o":436.2,"h":437.4,"l":424.2,"c":430.2,"v":4907},{"d":"2013-09-03","o":436.2,"h":444.6,"l":430.8,"c":438.6,"v":5477},{"d":"2013-09-04","o":438.6,"h":441.6,"l":434.4,"c":441,"v":4468},{"d":"2013-09-05","o":441.6,"h":448.8,"l":438.6,"c":447,"v":8443},{"d":"2013-09-06","o":450,"h":450,"l":438.6,"c":441.6,"v":6042},{"d":"2013-09-09","o":444,"h":447.6,"l":441.6,"c":444,"v":4657},{"d":"2013-09-10","o":450,"h":454.2,"l":438,"c":450.6,"v":10875},{"d":"2013-09-11","o":451.2,"h":455.4,"l":445.8,"c":451.2,"v":5165},{"d":"2013-09-12","o":451.8,"h":459.6,"l":449.4,"c":456.6,"v":9218},{"d":"2013-09-13","o":459,"h":460.8,"l":444.6,"c":454.8,"v":7148},{"d":"2013-09-16","o":460.8,"h":462,"l":454.8,"c":459,"v":5842},{"d":"2013-09-17","o":458.4,"h":461.4,"l":452.4,"c":457.2,"v":5225},{"d":"2013-09-18","o":457.2,"h":460.8,"l":448.2,"c":457.2,"v":4677},{"d":"2013-09-19","o":457.2,"h":457.8,"l":445.8,"c":449.4,"v":3748},{"d":"2013-09-20","o":449.4,"h":453,"l":439.2,"c":449.4,"v":6768},{"d":"2013-09-23","o":447.6,"h":451.8,"l":446.4,"c":450,"v":3415},{"d":"2013-09-24","o":450,"h":454.2,"l":442.8,"c":450,"v":3578},{"d":"2013-09-25","o":450,"h":458.4,"l":442.2,"c":454.2,"v":4527},{"d":"2013-09-26","o":456.6,"h":459.6,"l":450,"c":452.4,"v":3870},{"d":"2013-09-27","o":450.6,"h":459.6,"l":450.6,"c":453,"v":2115},{"d":"2013-09-30","o":450,"h":454.2,"l":442.8,"c":448.2,"v":4967},{"d":"2013-10-01","o":447.6,"h":465,"l":447.6,"c":463.8,"v":6022},{"d":"2013-10-02","o":463.2,"h":463.8,"l":456,"c":458.4,"v":5860},{"d":"2013-10-03","o":459,"h":460.2,"l":449.4,"c":457.2,"v":3512},{"d":"2013-10-04","o":456,"h":458.4,"l":448.2,"c":453,"v":2018},{"d":"2013-10-07","o":451.8,"h":456,"l":444,"c":444.6,"v":4908},{"d":"2013-10-08","o":443.4,"h":444.6,"l":425.4,"c":429,"v":8235},{"d":"2013-10-09","o":429,"h":434.4,"l":417,"c":431.4,"v":5468},{"d":"2013-10-10","o":435,"h":446.4,"l":432.6,"c":443.4,"v":4243},{"d":"2013-10-11","o":442.8,"h":447,"l":435.6,"c":446.4,"v":2628},{"d":"2013-10-14","o":446.4,"h":446.4,"l":438,"c":445.2,"v":2942},{"d":"2013-10-15","o":442.8,"h":445.8,"l":432,"c":436.8,"v":3562},{"d":"2013-10-16","o":437.4,"h":444.6,"l":429.6,"c":437.4,"v":3278},{"d":"2013-10-17","o":437.4,"h":447,"l":434.4,"c":445.8,"v":4070},{"d":"2013-10-18","o":450,"h":450,"l":434.4,"c":439.8,"v":4495},{"d":"2013-10-21","o":439.8,"h":440.4,"l":430.8,"c":433.8,"v":8102},{"d":"2013-10-22","o":480,"h":483,"l":457.8,"c":460.2,"v":51083},{"d":"2013-10-23","o":454.8,"h":466.8,"l":454.2,"c":462.6,"v":11147},{"d":"2013-10-24","o":465,"h":465,"l":454.8,"c":458.4,"v":5847},{"d":"2013-10-25","o":456.6,"h":456.6,"l":449.4,"c":449.4,"v":7602},{"d":"2013-10-28","o":447.6,"h":453,"l":445.2,"c":448.2,"v":6063},{"d":"2013-10-29","o":447.6,"h":447.6,"l":439.2,"c":441.6,"v":9700},{"d":"2013-10-30","o":442.2,"h":442.2,"l":433.8,"c":435.6,"v":8300},{"d":"2013-10-31","o":433.8,"h":436.8,"l":430.8,"c":432,"v":7775},{"d":"2013-11-01","o":430.8,"h":440.4,"l":430.8,"c":435.6,"v":6850},{"d":"2013-11-04","o":436.8,"h":442.8,"l":432,"c":440.4,"v":10030},{"d":"2013-11-05","o":439.2,"h":447,"l":431.4,"c":445.8,"v":6300},{"d":"2013-11-06","o":444.6,"h":457.8,"l":437.4,"c":438,"v":14038},{"d":"2013-11-07","o":441.6,"h":444,"l":426,"c":426,"v":9333},{"d":"2013-11-08","o":425.4,"h":453,"l":425.4,"c":447,"v":11515},{"d":"2013-11-11","o":448.2,"h":459,"l":442.8,"c":448.8,"v":9058},{"d":"2013-11-12","o":447,"h":461.4,"l":444.6,"c":459.6,"v":6040},{"d":"2013-11-13","o":459,"h":467.4,"l":457.8,"c":463.2,"v":5863},{"d":"2013-11-14","o":464.4,"h":471,"l":463.2,"c":468.6,"v":4442},{"d":"2013-11-15","o":469.2,"h":475.8,"l":467.4,"c":475.2,"v":7443},{"d":"2013-11-18","o":475.8,"h":476.4,"l":463.2,"c":466.2,"v":6748},{"d":"2013-11-19","o":465,"h":482.4,"l":463.8,"c":472.8,"v":9182},{"d":"2013-11-20","o":475.8,"h":480,"l":466.8,"c":478.8,"v":10255},{"d":"2013-11-21","o":480,"h":499.8,"l":477.6,"c":486.6,"v":14090},{"d":"2013-11-22","o":489,"h":513.6,"l":460.8,"c":513,"v":13428},{"d":"2013-11-25","o":504,"h":516,"l":499.8,"c":509.4,"v":7943},{"d":"2013-11-26","o":511.2,"h":515.4,"l":507.6,"c":509.4,"v":5568},{"d":"2013-11-27","o":508.8,"h":523.8,"l":508.8,"c":522.6,"v":11173},{"d":"2013-11-29","o":524.4,"h":531,"l":521.4,"c":529.2,"v":4945},{"d":"2013-12-02","o":503.4,"h":529.2,"l":493.2,"c":518.4,"v":15517},{"d":"2013-12-03","o":517.2,"h":525,"l":514.8,"c":516.6,"v":6247},{"d":"2013-12-04","o":513.6,"h":519.6,"l":505.8,"c":513.6,"v":5058},{"d":"2013-12-05","o":512.4,"h":520.2,"l":507,"c":510,"v":4562},{"d":"2013-12-06","o":516,"h":521.4,"l":509.4,"c":513,"v":4873},{"d":"2013-12-09","o":515.4,"h":523.8,"l":511.2,"c":511.8,"v":6878},{"d":"2013-12-10","o":510,"h":513.6,"l":507,"c":507,"v":4247},{"d":"2013-12-11","o":509.4,"h":509.4,"l":489.6,"c":490.2,"v":9952},{"d":"2013-12-12","o":489.6,"h":498,"l":489,"c":490.8,"v":4630},{"d":"2013-12-13","o":493.2,"h":496.2,"l":484.2,"c":492,"v":6140},{"d":"2013-12-16","o":492.6,"h":510,"l":492,"c":508.8,"v":8685},{"d":"2013-12-17","o":514.2,"h":514.2,"l":498,"c":501,"v":6077},{"d":"2013-12-18","o":529.8,"h":592.8,"l":523.2,"c":589.2,"v":52818},{"d":"2013-12-19","o":588,"h":614.4,"l":582.6,"c":591,"v":23087},{"d":"2013-12-20","o":594,"h":604.2,"l":594,"c":603,"v":41308},{"d":"2013-12-23","o":606,"h":616.8,"l":604.2,"c":616.8,"v":12818},{"d":"2013-12-24","o":619.8,"h":624,"l":610.2,"c":621,"v":5022},{"d":"2013-12-26","o":622.2,"h":628.2,"l":615,"c":620.4,"v":7663},{"d":"2013-12-27","o":624,"h":630,"l":612.6,"c":626.4,"v":7145},{"d":"2013-12-30","o":628.2,"h":645,"l":624.6,"c":635.4,"v":10293},{"d":"2013-12-31","o":640.8,"h":646.2,"l":629.4,"c":634.8,"v":10545},{"d":"2014-01-02","o":630,"h":637.8,"l":612,"c":634.8,"v":9585},{"d":"2014-01-03","o":632.4,"h":661.2,"l":630,"c":652.2,"v":10162},{"d":"2014-01-06","o":657.6,"h":661.8,"l":634.2,"c":634.2,"v":6930},{"d":"2014-01-07","o":638.4,"h":659.4,"l":638.4,"c":657,"v":10273},{"d":"2014-01-08","o":659.4,"h":668.4,"l":655.2,"c":661.2,"v":11952},{"d":"2014-01-09","o":665.4,"h":675.6,"l":656.4,"c":672.6,"v":14435},{"d":"2014-01-10","o":675,"h":693.6,"l":667.2,"c":691.2,"v":17070},{"d":"2014-01-13","o":692.4,"h":700.8,"l":666.6,"c":673.2,"v":10885},{"d":"2014-01-14","o":678,"h":684.6,"l":673.8,"c":683.4,"v":7768},{"d":"2014-01-15","o":688.8,"h":729,"l":683.4,"c":717.6,"v":18385},{"d":"2014-01-16","o":721.2,"h":724.2,"l":705,"c":722.4,"v":7382},{"d":"2014-01-17","o":720,"h":753,"l":714.6,"c":731.4,"v":13113},{"d":"2014-01-21","o":735,"h":744,"l":730.8,"c":742.2,"v":12000},{"d":"2014-01-22","o":742.2,"h":748.2,"l":717.6,"c":720,"v":18887},{"d":"2014-01-23","o":719.4,"h":721.2,"l":690,"c":720,"v":11983},{"d":"2014-01-24","o":712.2,"h":713.4,"l":679.8,"c":700.8,"v":10880},{"d":"2014-01-27","o":700.2,"h":702,"l":661.8,"c":681,"v":12332},{"d":"2014-01-28","o":684,"h":707.4,"l":682.2,"c":705,"v":15872},{"d":"2014-01-29","o":719.4,"h":772.8,"l":712.8,"c":714.6,"v":21380},{"d":"2014-01-30","o":724.2,"h":745.2,"l":712.8,"c":723,"v":12260},{"d":"2014-01-31","o":709.8,"h":736.8,"l":700.8,"c":720,"v":9188},{"d":"2014-02-03","o":719.4,"h":730.8,"l":684.6,"c":689.4,"v":8740},{"d":"2014-02-04","o":693,"h":702,"l":676.8,"c":691.2,"v":9862},{"d":"2014-02-05","o":692.4,"h":731.4,"l":690,"c":715.8,"v":16567},{"d":"2014-02-06","o":720,"h":735.6,"l":715.8,"c":728.4,"v":9280},{"d":"2014-02-07","o":730.2,"h":737.4,"l":718.2,"c":732,"v":7890},{"d":"2014-02-10","o":732.6,"h":737.4,"l":722.4,"c":735,"v":5332},{"d":"2014-02-11","o":735,"h":758.4,"l":735,"c":739.2,"v":11283},{"d":"2014-02-12","o":738,"h":750.6,"l":724.8,"c":747.6,"v":6573},{"d":"2014-02-13","o":716.4,"h":747,"l":716.4,"c":747,"v":8808},{"d":"2014-02-14","o":745.2,"h":756,"l":734.4,"c":738,"v":7357},{"d":"2014-02-18","o":742.8,"h":775.2,"l":735,"c":761.4,"v":7048},{"d":"2014-02-19","o":760.8,"h":772.2,"l":752.4,"c":757.8,"v":5972},{"d":"2014-02-20","o":756.6,"h":772.2,"l":750,"c":771,"v":5018},{"d":"2014-02-21","o":776.4,"h":786,"l":765,"c":768.6,"v":7707},{"d":"2014-02-24","o":771,"h":793.8,"l":769.2,"c":773.4,"v":10447},{"d":"2014-02-25","o":777,"h":786,"l":759,"c":765,"v":5293},{"d":"2014-02-26","o":777.6,"h":780.6,"l":759,"c":777.6,"v":13695},{"d":"2014-02-27","o":777,"h":777,"l":738,"c":756.6,"v":7805},{"d":"2014-02-28","o":756,"h":760.8,"l":709.8,"c":723,"v":12720},{"d":"2014-03-03","o":742.8,"h":828,"l":738,"c":805.8,"v":56858},{"d":"2014-03-04","o":817.2,"h":851.4,"l":806.4,"c":841.2,"v":173038},{"d":"2014-03-05","o":838.2,"h":851.4,"l":825.6,"c":839.4,"v":16942},{"d":"2014-03-06","o":809.4,"h":840.6,"l":800.4,"c":829.8,"v":13457},{"d":"2014-03-07","o":838.2,"h":839.4,"l":810.6,"c":822,"v":6043},{"d":"2014-03-10","o":817.8,"h":822,"l":798.6,"c":813,"v":5790},{"d":"2014-03-11","o":813,"h":818.4,"l":773.4,"c":780.6,"v":11255},{"d":"2014-03-12","o":834,"h":839.4,"l":792.6,"c":810,"v":20380},{"d":"2014-03-13","o":864,"h":923.4,"l":828,"c":896.4,"v":73335},{"d":"2014-03-14","o":870.6,"h":896.4,"l":862.2,"c":879,"v":20465},{"d":"2014-03-17","o":870.6,"h":891,"l":864,"c":868.2,"v":18297},{"d":"2014-03-18","o":868.2,"h":890.4,"l":862.8,"c":888.6,"v":15725},{"d":"2014-03-19","o":888.6,"h":914.4,"l":886.2,"c":898.8,"v":16248},{"d":"2014-03-20","o":895.8,"h":911.4,"l":878.4,"c":907.8,"v":14543},{"d":"2014-03-21","o":912,"h":916.2,"l":879.6,"c":881.4,"v":23487},{"d":"2014-03-24","o":884.4,"h":893.4,"l":805.8,"c":831,"v":20518},{"d":"2014-03-25","o":841.8,"h":870,"l":830.4,"c":832.8,"v":11587},{"d":"2014-03-26","o":840.6,"h":864,"l":814.8,"c":837,"v":11445},{"d":"2014-03-27","o":837,"h":855,"l":807.6,"c":845.4,"v":11837},{"d":"2014-03-28","o":845.4,"h":883.8,"l":841.8,"c":850.8,"v":15207},{"d":"2014-03-31","o":855,"h":876.6,"l":853.8,"c":870,"v":20890},{"d":"2014-04-01","o":874.8,"h":891,"l":822,"c":835.8,"v":23648},{"d":"2014-04-02","o":840,"h":869.4,"l":840,"c":862.2,"v":16827},{"d":"2014-04-03","o":864.6,"h":868.8,"l":793.8,"c":810.6,"v":16575},{"d":"2014-04-04","o":816.6,"h":870,"l":777.6,"c":792.6,"v":30807},{"d":"2014-04-07","o":785.4,"h":827.4,"l":758.4,"c":810,"v":20475},{"d":"2014-04-08","o":813.6,"h":850.8,"l":796.2,"c":828,"v":27297},{"d":"2014-04-09","o":833.4,"h":870,"l":832.8,"c":843,"v":25087},{"d":"2014-04-10","o":845.4,"h":855.6,"l":772.2,"c":783,"v":14618},{"d":"2014-04-11","o":773.4,"h":844.2,"l":762,"c":777.6,"v":21810},{"d":"2014-04-14","o":844.2,"h":864,"l":755.4,"c":781.2,"v":27805},{"d":"2014-04-15","o":781.2,"h":795,"l":694.2,"c":737.4,"v":28210},{"d":"2014-04-16","o":739.8,"h":774,"l":728.4,"c":769.8,"v":14137},{"d":"2014-04-17","o":768,"h":790.8,"l":753.6,"c":772.2,"v":9927},{"d":"2014-04-21","o":773.4,"h":774,"l":747.6,"c":768,"v":8173},{"d":"2014-04-22","o":780,"h":813,"l":780,"c":811.2,"v":14973},{"d":"2014-04-23","o":808.8,"h":810.6,"l":782.4,"c":792.6,"v":10623},{"d":"2014-04-24","o":796.8,"h":860.4,"l":760.8,"c":856.8,"v":22803},{"d":"2014-04-25","o":855,"h":855,"l":802.8,"c":808.2,"v":9982},{"d":"2014-04-28","o":813.6,"h":825.6,"l":787.2,"c":822.6,"v":12597},{"d":"2014-04-29","o":830.4,"h":836.4,"l":805.2,"c":808.2,"v":8323},{"d":"2014-04-30","o":804,"h":842.4,"l":792,"c":840.6,"v":12762},{"d":"2014-05-01","o":846.6,"h":856.8,"l":814.2,"c":832.8,"v":18122},{"d":"2014-05-02","o":832.8,"h":840,"l":828.6,"c":836.4,"v":10372},{"d":"2014-05-05","o":829.2,"h":844.2,"l":817.8,"c":838.8,"v":8762},{"d":"2014-05-06","o":838.8,"h":849,"l":832.2,"c":834,"v":16558},{"d":"2014-05-07","o":835.8,"h":840.6,"l":804,"c":828.6,"v":10373},{"d":"2014-05-08","o":823.8,"h":834,"l":741.6,"c":751.8,"v":20602},{"d":"2014-05-09","o":717.6,"h":726,"l":617.4,"c":634.2,"v":58340},{"d":"2014-05-12","o":674.4,"h":769.8,"l":672,"c":720,"v":41278},{"d":"2014-05-13","o":718.2,"h":720,"l":672,"c":679.8,"v":19653},{"d":"2014-05-14","o":678.6,"h":700.2,"l":671.4,"c":673.8,"v":11892},{"d":"2014-05-15","o":666,"h":685.8,"l":646.2,"c":655.8,"v":11870},{"d":"2014-05-16","o":653.4,"h":664.2,"l":639.6,"c":655.8,"v":9105},{"d":"2014-05-19","o":651.6,"h":675,"l":643.8,"c":658.8,"v":11043},{"d":"2014-05-20","o":658.8,"h":666,"l":646.8,"c":651.6,"v":12635},{"d":"2014-05-21","o":652.8,"h":669.6,"l":652.2,"c":666.6,"v":11413},{"d":"2014-05-22","o":670.8,"h":698.4,"l":664.2,"c":689.4,"v":9960},{"d":"2014-05-23","o":691.2,"h":709.8,"l":688.8,"c":691.2,"v":10168},{"d":"2014-05-27","o":703.2,"h":708.6,"l":693,"c":695.4,"v":10253},{"d":"2014-05-28","o":711.6,"h":728.4,"l":700.8,"c":726.6,"v":9805},{"d":"2014-05-29","o":726.6,"h":732.6,"l":705.6,"c":710.4,"v":7187},{"d":"2014-05-30","o":714,"h":725.4,"l":700.2,"c":715.8,"v":10633},{"d":"2014-06-02","o":722.4,"h":766.2,"l":715.8,"c":760.8,"v":17032},{"d":"2014-06-03","o":760.2,"h":764.4,"l":734.4,"c":759.6,"v":16417},{"d":"2014-06-04","o":751.2,"h":760.8,"l":728.4,"c":731.4,"v":12020},{"d":"2014-06-05","o":732,"h":762,"l":726,"c":752.4,"v":8245},{"d":"2014-06-06","o":759.6,"h":760.8,"l":742.2,"c":748.8,"v":6797},{"d":"2014-06-09","o":759.6,"h":788.4,"l":750.6,"c":774,"v":10050},{"d":"2014-06-10","o":768.6,"h":772.8,"l":750,"c":771,"v":7600},{"d":"2014-06-11","o":768.6,"h":793.2,"l":758.4,"c":793.2,"v":8083},{"d":"2014-06-12","o":786.6,"h":805.2,"l":780.6,"c":792.6,"v":14007},{"d":"2014-06-13","o":798.6,"h":805.8,"l":792,"c":799.8,"v":11358},{"d":"2014-06-16","o":795,"h":822.6,"l":767.4,"c":790.2,"v":13500},{"d":"2014-06-17","o":785.4,"h":798,"l":770.4,"c":780,"v":15425},{"d":"2014-06-18","o":783.6,"h":809.4,"l":769.8,"c":801,"v":15910},{"d":"2014-06-19","o":804.6,"h":814.8,"l":778.8,"c":798,"v":8010},{"d":"2014-06-20","o":798,"h":814.2,"l":792.6,"c":795,"v":55953},{"d":"2014-06-23","o":795,"h":810,"l":792.6,"c":807.6,"v":11348},{"d":"2014-06-24","o":810,"h":814.8,"l":784.2,"c":787.8,"v":9655},{"d":"2014-06-25","o":781.8,"h":813,"l":780,"c":811.8,"v":6452},{"d":"2014-06-26","o":810.6,"h":810.6,"l":793.2,"c":797.4,"v":5125},{"d":"2014-06-27","o":791.4,"h":796.8,"l":783.6,"c":793.8,"v":6142},{"d":"2014-06-30","o":829.8,"h":844.2,"l":827.4,"c":834,"v":39063},{"d":"2014-07-01","o":839.4,"h":869.4,"l":834.6,"c":858,"v":144785},{"d":"2014-07-02","o":855,"h":856.2,"l":825,"c":846.6,"v":19185},{"d":"2014-07-03","o":847.8,"h":855.6,"l":840,"c":851.4,"v":5688},{"d":"2014-07-07","o":844.2,"h":845.4,"l":789,"c":795.6,"v":16990},{"d":"2014-07-08","o":795.6,"h":801,"l":772.2,"c":779.4,"v":12620},{"d":"2014-07-09","o":779.4,"h":806.4,"l":770.4,"c":800.4,"v":9100},{"d":"2014-07-10","o":805.2,"h":808.8,"l":781.2,"c":804,"v":11323},{"d":"2014-07-11","o":802.2,"h":802.8,"l":769.8,"c":777.6,"v":8735},{"d":"2014-07-14","o":788.4,"h":795.6,"l":778.2,"c":784.8,"v":6318},{"d":"2014-07-15","o":784.2,"h":784.2,"l":725.4,"c":725.4,"v":18538},{"d":"2014-07-16","o":730.2,"h":733.8,"l":703.2,"c":709.8,"v":15198},{"d":"2014-07-17","o":703.8,"h":711.6,"l":684.6,"c":691.2,"v":18567},{"d":"2014-07-18","o":688.8,"h":698.4,"l":680.4,"c":684.6,"v":12778},{"d":"2014-07-21","o":681,"h":692.4,"l":670.8,"c":687.6,"v":9123},{"d":"2014-07-22","o":690,"h":715.2,"l":690,"c":703.8,"v":7248},{"d":"2014-07-23","o":702,"h":718.8,"l":688.2,"c":691.2,"v":14382},{"d":"2014-07-24","o":692.4,"h":717,"l":687,"c":706.2,"v":11683},{"d":"2014-07-25","o":700.8,"h":706.8,"l":691.8,"c":704.4,"v":5808},{"d":"2014-07-28","o":691.8,"h":701.4,"l":659.4,"c":662.4,"v":14613},{"d":"2014-07-29","o":666.6,"h":675.6,"l":641.4,"c":641.4,"v":22252},{"d":"2014-07-30","o":648.6,"h":678,"l":648.6,"c":657,"v":17547},{"d":"2014-07-31","o":649.2,"h":655.2,"l":595.8,"c":597,"v":22573},{"d":"2014-08-01","o":599.4,"h":648.6,"l":591,"c":648,"v":26458},{"d":"2014-08-04","o":651,"h":664.2,"l":629.4,"c":660,"v":15183},{"d":"2014-08-05","o":656.4,"h":682.8,"l":654.6,"c":682.2,"v":15873},{"d":"2014-08-06","o":673.8,"h":684,"l":655.2,"c":672.6,"v":19118},{"d":"2014-08-07","o":712.8,"h":754.8,"l":707.4,"c":719.4,"v":25043},{"d":"2014-08-08","o":723.6,"h":734.4,"l":712.8,"c":720,"v":15368},{"d":"2014-08-11","o":722.4,"h":758.4,"l":722.4,"c":743.4,"v":10987},{"d":"2014-08-12","o":741.6,"h":750.6,"l":732,"c":734.4,"v":14413},{"d":"2014-08-13","o":736.8,"h":744.6,"l":728.4,"c":741.6,"v":7170},{"d":"2014-08-14","o":738,"h":747.6,"l":732,"c":741.6,"v":5535},{"d":"2014-08-15","o":748.8,"h":764.4,"l":734.4,"c":763.8,"v":12255},{"d":"2014-08-18","o":771.6,"h":791.4,"l":765,"c":789.6,"v":15792},{"d":"2014-08-19","o":790.2,"h":906.6,"l":789.6,"c":896.4,"v":106375},{"d":"2014-08-20","o":885,"h":903.6,"l":865.2,"c":885,"v":23437},{"d":"2014-08-21","o":887.4,"h":898.8,"l":868.8,"c":874.2,"v":10260},{"d":"2014-08-22","o":873.6,"h":893.4,"l":864,"c":888,"v":11903},{"d":"2014-08-25","o":895.2,"h":914.4,"l":889.2,"c":900.6,"v":19872},{"d":"2014-08-26","o":900,"h":915,"l":891.6,"c":906,"v":20417},{"d":"2014-08-27","o":905.4,"h":930.6,"l":898.2,"c":929.4,"v":17910},{"d":"2014-08-28","o":926.4,"h":928.2,"l":904.2,"c":916.2,"v":10748},{"d":"2014-08-29","o":920.4,"h":926.4,"l":907.8,"c":921,"v":9067},{"d":"2014-09-02","o":919.2,"h":930,"l":909,"c":918.6,"v":16095},{"d":"2014-09-03","o":886.8,"h":894,"l":826.2,"c":839.4,"v":71425},{"d":"2014-09-04","o":833.4,"h":845.4,"l":830.4,"c":831.6,"v":62777},{"d":"2014-09-05","o":831.6,"h":850.2,"l":808.2,"c":837,"v":45575},{"d":"2014-09-08","o":838.2,"h":849,"l":827.4,"c":838.2,"v":30403},{"d":"2014-09-09","o":834,"h":854.4,"l":834,"c":847.2,"v":29878},{"d":"2014-09-10","o":843.6,"h":854.4,"l":830.4,"c":851.4,"v":19347},{"d":"2014-09-11","o":846.6,"h":881.4,"l":845.4,"c":875.4,"v":38003},{"d":"2014-09-12","o":879.6,"h":880.2,"l":859.8,"c":874.2,"v":12182},{"d":"2014-09-15","o":871.8,"h":876.6,"l":844.8,"c":859.2,"v":10562},{"d":"2014-09-16","o":858.6,"h":897,"l":855,"c":894.6,"v":18508},{"d":"2014-09-17","o":894.6,"h":908.4,"l":886.2,"c":901.8,"v":18025},{"d":"2014-09-18","o":909,"h":911.4,"l":891.6,"c":897.6,"v":14662},{"d":"2014-09-19","o":900,"h":907.8,"l":880.2,"c":883.2,"v":35368},{"d":"2014-09-22","o":880.2,"h":904.2,"l":868.8,"c":901.8,"v":18303},{"d":"2014-09-23","o":897.6,"h":915,"l":880.8,"c":895.2,"v":17982},{"d":"2014-09-24","o":894.6,"h":921.6,"l":891.6,"c":916.2,"v":15385},{"d":"2014-09-25","o":916.2,"h":916.8,"l":896.4,"c":901.2,"v":16435},{"d":"2014-09-26","o":907.2,"h":918,"l":900.6,"c":912.6,"v":8623},{"d":"2014-09-29","o":900,"h":919.2,"l":889.2,"c":913.2,"v":16845},{"d":"2014-09-30","o":913.2,"h":929.4,"l":906,"c":911.4,"v":23738},{"d":"2014-10-01","o":908.4,"h":916.2,"l":880.8,"c":909.6,"v":23773},{"d":"2014-10-02","o":909.6,"h":924,"l":902.4,"c":913.8,"v":17788},{"d":"2014-10-03","o":925.8,"h":926.4,"l":912,"c":921,"v":16947},{"d":"2014-10-06","o":922.2,"h":927,"l":887.4,"c":888,"v":15710},{"d":"2014-10-07","o":881.4,"h":894,"l":856.2,"c":875.4,"v":19127},{"d":"2014-10-08","o":873.6,"h":899.4,"l":850.8,"c":898.8,"v":14128},{"d":"2014-10-09","o":895.8,"h":900,"l":850.2,"c":850.8,"v":15682},{"d":"2014-10-10","o":846.6,"h":880.2,"l":841.2,"c":847.8,"v":10903},{"d":"2014-10-13","o":849.6,"h":880.2,"l":831.6,"c":843,"v":9737},{"d":"2014-10-14","o":856.2,"h":874.2,"l":835.2,"c":853.2,"v":10022},{"d":"2014-10-15","o":837,"h":862.8,"l":813,"c":858,"v":11822},{"d":"2014-10-16","o":844.8,"h":891,"l":844.2,"c":877.2,"v":13230},{"d":"2014-10-17","o":891.6,"h":897,"l":862.8,"c":869.4,"v":11480},{"d":"2014-10-20","o":864,"h":893.4,"l":864,"c":882.6,"v":8205},{"d":"2014-10-21","o":895.8,"h":898.2,"l":875.4,"c":891.6,"v":9907},{"d":"2014-10-22","o":891.6,"h":904.2,"l":882.6,"c":892.8,"v":9382},{"d":"2014-10-23","o":907.2,"h":942,"l":898.2,"c":913.2,"v":24622},{"d":"2014-10-24","o":913.2,"h":915,"l":901.8,"c":906,"v":11982},{"d":"2014-10-27","o":901.8,"h":910.8,"l":889.2,"c":904.8,"v":11430},{"d":"2014-10-28","o":913.8,"h":930,"l":906.6,"c":926.4,"v":14310},{"d":"2014-10-29","o":930,"h":938.4,"l":911.4,"c":918,"v":10185},{"d":"2014-10-30","o":915.6,"h":933,"l":909,"c":920.4,"v":12258},{"d":"2014-10-31","o":942,"h":960,"l":912.6,"c":924,"v":19447},{"d":"2014-11-03","o":924,"h":940.2,"l":913.8,"c":937.8,"v":24877},{"d":"2014-11-04","o":939.6,"h":944.4,"l":902.4,"c":919.2,"v":18048},{"d":"2014-11-05","o":925.8,"h":930,"l":881.4,"c":895.2,"v":14300},{"d":"2014-11-06","o":913.2,"h":948.6,"l":891,"c":894.6,"v":27597},{"d":"2014-11-07","o":889.8,"h":894.6,"l":850.2,"c":856.2,"v":23355},{"d":"2014-11-10","o":851.4,"h":873,"l":840,"c":873,"v":14578},{"d":"2014-11-11","o":874.8,"h":874.8,"l":850.2,"c":865.2,"v":9987},{"d":"2014-11-12","o":858,"h":883.2,"l":857.4,"c":879,"v":10010},{"d":"2014-11-13","o":878.4,"h":889.8,"l":876.6,"c":886.8,"v":15470},{"d":"2014-11-14","o":885.6,"h":900.6,"l":875.4,"c":900,"v":17012},{"d":"2014-11-17","o":901.8,"h":930,"l":895.2,"c":919.8,"v":20740},{"d":"2014-11-18","o":918,"h":930,"l":916.8,"c":924.6,"v":18927},{"d":"2014-11-19","o":927,"h":927.6,"l":909.6,"c":911.4,"v":7907},{"d":"2014-11-20","o":906.6,"h":919.2,"l":901.8,"c":910.2,"v":7303},{"d":"2014-11-21","o":926.4,"h":930,"l":907.2,"c":927.6,"v":11713},{"d":"2014-11-24","o":928.2,"h":940.8,"l":922.2,"c":935.4,"v":14890},{"d":"2014-11-25","o":935.4,"h":940.8,"l":911.4,"c":931.8,"v":12960},{"d":"2014-11-26","o":934.2,"h":946.2,"l":927,"c":944.4,"v":9820},{"d":"2014-11-28","o":947.4,"h":954.6,"l":928.2,"c":929.4,"v":4132},{"d":"2014-12-01","o":929.4,"h":936,"l":912,"c":931.8,"v":15022},{"d":"2014-12-02","o":919.8,"h":964.2,"l":919.8,"c":962.4,"v":22735},{"d":"2014-12-03","o":964.8,"h":975,"l":947.4,"c":964.2,"v":11838},{"d":"2014-12-04","o":963,"h":964.8,"l":943.2,"c":955.2,"v":6862},{"d":"2014-12-05","o":959.4,"h":968.4,"l":948,"c":962.4,"v":6193},{"d":"2014-12-08","o":962.4,"h":986.4,"l":947.4,"c":955.2,"v":10398},{"d":"2014-12-09","o":945.6,"h":990,"l":942.6,"c":982.2,"v":19228},{"d":"2014-12-10","o":997.8,"h":998.4,"l":914.4,"c":931.2,"v":20772},{"d":"2014-12-11","o":931.8,"h":950.4,"l":916.2,"c":925.2,"v":15368},{"d":"2014-12-12","o":912.6,"h":921,"l":884.4,"c":909,"v":14470},{"d":"2014-12-15","o":915.6,"h":917.4,"l":882,"c":883.2,"v":16388},{"d":"2014-12-16","o":880.2,"h":913.2,"l":862.8,"c":885,"v":12968},{"d":"2014-12-17","o":885,"h":916.2,"l":874.8,"c":915.6,"v":12127},{"d":"2014-12-18","o":930.6,"h":949.2,"l":921.6,"c":943.2,"v":13482},{"d":"2014-12-19","o":943.2,"h":976.8,"l":928.8,"c":974.4,"v":27628},{"d":"2014-12-22","o":973.2,"h":991.8,"l":949.2,"c":963,"v":7282},{"d":"2014-12-23","o":966,"h":969,"l":907.2,"c":909.6,"v":11003},{"d":"2014-12-24","o":915,"h":941.4,"l":910.8,"c":932.4,"v":3548},{"d":"2014-12-26","o":934.8,"h":948,"l":924,"c":941.4,"v":3740},{"d":"2014-12-29","o":942,"h":945.6,"l":932.4,"c":943.8,"v":2750},{"d":"2014-12-30","o":943.2,"h":958.2,"l":942.6,"c":946.8,"v":4680},{"d":"2014-12-31","o":950.4,"h":984,"l":946.2,"c":966.6,"v":13705},{"d":"2015-01-02","o":970.2,"h":993.6,"l":943.8,"c":963,"v":8285},{"d":"2015-01-05","o":961.2,"h":979.2,"l":952.2,"c":961.8,"v":9913},{"d":"2015-01-06","o":965.4,"h":978,"l":924.6,"c":948,"v":10087},{"d":"2015-01-07","o":953.4,"h":973.2,"l":944.4,"c":973.2,"v":10245},{"d":"2015-01-08","o":984,"h":1039.2,"l":976.2,"c":1034.4,"v":29883},{"d":"2015-01-09","o":1038.6,"h":1050,"l":1024.8,"c":1038,"v":12883},{"d":"2015-01-12","o":1050,"h":1069.8,"l":1045.2,"c":1060.2,"v":12528},{"d":"2015-01-13","o":1072.8,"h":1096.8,"l":1065.6,"c":1086.6,"v":23260},{"d":"2015-01-14","o":1072.2,"h":1090.8,"l":1063.8,"c":1083,"v":6703},{"d":"2015-01-15","o":1087.2,"h":1093.8,"l":1054.8,"c":1059,"v":11260},{"d":"2015-01-16","o":1140,"h":1214.4,"l":1065.6,"c":1212,"v":105957},{"d":"2015-01-20","o":1209.6,"h":1230.6,"l":1113,"c":1130.4,"v":57957},{"d":"2015-01-21","o":1128,"h":1158.6,"l":1111.2,"c":1132.2,"v":26093},{"d":"2015-01-22","o":1137,"h":1148.4,"l":1093.2,"c":1137.6,"v":14577},{"d":"2015-01-23","o":1140,"h":1151.4,"l":1116,"c":1123.2,"v":10640},{"d":"2015-01-26","o":1114.2,"h":1161,"l":1105.8,"c":1156.2,"v":15442},{"d":"2015-01-27","o":1141.8,"h":1168.2,"l":1136.4,"c":1157.4,"v":9382},{"d":"2015-01-28","o":1160.4,"h":1172.4,"l":1101,"c":1105.2,"v":15427},{"d":"2015-01-29","o":1105.2,"h":1135.8,"l":1086.6,"c":1131.6,"v":12692},{"d":"2015-01-30","o":1122.6,"h":1135.8,"l":1081.2,"c":1096.2,"v":17163},{"d":"2015-02-02","o":1095.6,"h":1099.2,"l":1060.2,"c":1085.4,"v":10667},{"d":"2015-02-03","o":1084.8,"h":1094.4,"l":1054.2,"c":1073.4,"v":10758},{"d":"2015-02-04","o":1072.8,"h":1073.4,"l":1035,"c":1056.6,"v":11038},{"d":"2015-02-05","o":1061.4,"h":1080.6,"l":1057.2,"c":1071.6,"v":9855},{"d":"2015-02-06","o":1066.8,"h":1086,"l":1053.6,"c":1066.8,"v":10245},{"d":"2015-02-09","o":1065.6,"h":1090.2,"l":1053,"c":1057.8,"v":7803},{"d":"2015-02-10","o":1062.6,"h":1106.4,"l":1062.6,"c":1098.6,"v":10242},{"d":"2015-02-11","o":1095,"h":1114.8,"l":1071,"c":1110,"v":15635},{"d":"2015-02-12","o":1123.2,"h":1128.6,"l":1081.2,"c":1090.8,"v":10458},{"d":"2015-02-13","o":1096.2,"h":1114.2,"l":1081.2,"c":1102.8,"v":13922},{"d":"2015-02-17","o":1137.6,"h":1150.2,"l":1110.6,"c":1148.4,"v":20582},{"d":"2015-02-18","o":1140,"h":1178.4,"l":1132.2,"c":1176.6,"v":28068},{"d":"2015-02-19","o":1176,"h":1191,"l":1162.2,"c":1182,"v":16262},{"d":"2015-02-20","o":1185,"h":1202.4,"l":1174.2,"c":1201.2,"v":17632},{"d":"2015-02-23","o":1211.4,"h":1237.8,"l":1194,"c":1230,"v":39515},{"d":"2015-02-24","o":1305,"h":1376.4,"l":1272.6,"c":1362.6,"v":93930},{"d":"2015-02-25","o":1369.8,"h":1371,"l":1323.6,"c":1351.2,"v":25353},{"d":"2015-02-26","o":1356,"h":1392,"l":1355.4,"c":1356,"v":28150},{"d":"2015-02-27","o":1357.8,"h":1370.4,"l":1310.4,"c":1317,"v":27203},{"d":"2015-03-02","o":1304.4,"h":1384.8,"l":1303.8,"c":1383.6,"v":31562},{"d":"2015-03-03","o":1383.6,"h":1418.4,"l":1368,"c":1379.4,"v":49410},{"d":"2015-03-04","o":1373.4,"h":1426.8,"l":1350.6,"c":1419,"v":24027},{"d":"2015-03-05","o":1432.2,"h":1478.4,"l":1428,"c":1452.6,"v":39745},{"d":"2015-03-06","o":1471.2,"h":1471.2,"l":1395.6,"c":1406.4,"v":32097},{"d":"2015-03-09","o":1408.8,"h":1451.4,"l":1383.6,"c":1448.4,"v":24575},{"d":"2015-03-10","o":1429.8,"h":1446.6,"l":1419,"c":1432.8,"v":32030},{"d":"2015-03-11","o":1437,"h":1470.6,"l":1431.6,"c":1469.4,"v":33168},{"d":"2015-03-12","o":1470,"h":1500,"l":1456.8,"c":1492.8,"v":19602},{"d":"2015-03-13","o":1453.2,"h":1517.4,"l":1446,"c":1512,"v":59820},{"d":"2015-03-16","o":1530,"h":1532.4,"l":1474.8,"c":1482,"v":40075},{"d":"2015-03-17","o":1469.4,"h":1474.8,"l":1431.6,"c":1473,"v":28580},{"d":"2015-03-18","o":1467.6,"h":1492.8,"l":1453.8,"c":1483.2,"v":17010},{"d":"2015-03-19","o":1450.8,"h":1500,"l":1422,"c":1492.2,"v":27928},{"d":"2015-03-20","o":1513.8,"h":1518,"l":1419,"c":1447.2,"v":60265},{"d":"2015-03-23","o":1438.8,"h":1452.6,"l":1413,"c":1427.4,"v":14705},{"d":"2015-03-24","o":1436.4,"h":1481.4,"l":1428,"c":1455.6,"v":13437},{"d":"2015-03-25","o":1461,"h":1462.8,"l":1335.6,"c":1339.2,"v":29788},{"d":"2015-03-26","o":1321.2,"h":1360.2,"l":1272.6,"c":1312.2,"v":31508},{"d":"2015-03-27","o":1317,"h":1371,"l":1314.6,"c":1360.2,"v":16692},{"d":"2015-03-30","o":1380,"h":1397.4,"l":1356.6,"c":1369.8,"v":12138},{"d":"2015-03-31","o":1365.6,"h":1375.2,"l":1341,"c":1344.6,"v":13793},{"d":"2015-04-01","o":1345.2,"h":1357.2,"l":1310.4,"c":1354.8,"v":27622},{"d":"2015-04-02","o":1353,"h":1361.4,"l":1330.2,"c":1348.2,"v":11405},{"d":"2015-04-06","o":1339.2,"h":1384.8,"l":1327.2,"c":1368,"v":15318},{"d":"2015-04-07","o":1389.6,"h":1416.6,"l":1368,"c":1389.6,"v":22730},{"d":"2015-04-08","o":1394.4,"h":1482,"l":1390.8,"c":1466.4,"v":42572},{"d":"2015-04-09","o":1471.2,"h":1485,"l":1419.6,"c":1467.6,"v":33983},{"d":"2015-04-10","o":1479.6,"h":1495.2,"l":1470,"c":1483.2,"v":13482},{"d":"2015-04-13","o":1515,"h":1532.4,"l":1498.2,"c":1503.6,"v":23133},{"d":"2015-04-14","o":1507.2,"h":1549.2,"l":1478.4,"c":1539,"v":24832},{"d":"2015-04-15","o":1546.8,"h":1602,"l":1531.8,"c":1585.8,"v":40643},{"d":"2015-04-16","o":1599.6,"h":1634.4,"l":1567.2,"c":1623.6,"v":20900},{"d":"2015-04-17","o":1608,"h":1612.8,"l":1530.6,"c":1558.2,"v":25140},{"d":"2015-04-20","o":1588.2,"h":1609.8,"l":1566,"c":1603.2,"v":16373},{"d":"2015-04-21","o":1620,"h":1626.6,"l":1575.6,"c":1589.4,"v":14622},{"d":"2015-04-22","o":1600.2,"h":1650,"l":1577.4,"c":1628.4,"v":22788},{"d":"2015-04-23","o":1620,"h":1645.8,"l":1596,"c":1637.4,"v":13287},{"d":"2015-04-24","o":1646.4,"h":1672.2,"l":1618.2,"c":1659,"v":18685},{"d":"2015-04-27","o":1672.2,"h":1689.6,"l":1531.2,"c":1546.2,"v":36863},{"d":"2015-04-28","o":1548,"h":1548.6,"l":1469.4,"c":1506.6,"v":31413},{"d":"2015-04-29","o":1501.8,"h":1527.6,"l":1468.8,"c":1501.8,"v":19553},{"d":"2015-04-30","o":1494.6,"h":1506,"l":1371,"c":1395.6,"v":42642},{"d":"2015-05-01","o":1408.8,"h":1447.2,"l":1390.8,"c":1431.6,"v":22685},{"d":"2015-05-04","o":1428.6,"h":1467,"l":1421.4,"c":1433.4,"v":18197},{"d":"2015-05-05","o":1437,"h":1448.4,"l":1392.6,"c":1401.6,"v":17952},{"d":"2015-05-06","o":1405.8,"h":1428,"l":1389,"c":1422,"v":18233},{"d":"2015-05-07","o":1422,"h":1429.8,"l":1388.4,"c":1418.4,"v":17908},{"d":"2015-05-08","o":1441.2,"h":1475.4,"l":1420.2,"c":1427.4,"v":20843},{"d":"2015-05-11","o":1432.8,"h":1486.2,"l":1432.8,"c":1464.6,"v":36470},{"d":"2015-05-12","o":1303.8,"h":1333.8,"l":1175.4,"c":1225.8,"v":170008},{"d":"2015-05-13","o":1253.4,"h":1263,"l":1179.6,"c":1194,"v":71845},{"d":"2015-05-14","o":1204.8,"h":1241.4,"l":1195.8,"c":1201.2,"v":35638},{"d":"2015-05-15","o":1205.4,"h":1245.6,"l":1203,"c":1232.4,"v":30708},{"d":"2015-05-18","o":1233.6,"h":1242,"l":1203,"c":1213.2,"v":24932},{"d":"2015-05-19","o":1213.2,"h":1267.8,"l":1206,"c":1256.4,"v":28752},{"d":"2015-05-20","o":1257,"h":1260.6,"l":1204.2,"c":1225.2,"v":27102},{"d":"2015-05-21","o":1225.8,"h":1231.8,"l":1200.6,"c":1215,"v":16348},{"d":"2015-05-22","o":1224.6,"h":1256.4,"l":1208.4,"c":1245.6,"v":23753},{"d":"2015-05-26","o":1232.4,"h":1241.4,"l":1206.6,"c":1235.4,"v":19435},{"d":"2015-05-27","o":1240.2,"h":1265.4,"l":1225.2,"c":1252.8,"v":19340},{"d":"2015-05-28","o":1233,"h":1255.8,"l":1231.2,"c":1242,"v":17427},{"d":"2015-05-29","o":1239.6,"h":1279.8,"l":1239,"c":1251.6,"v":26473},{"d":"2015-06-01","o":1269,"h":1291.2,"l":1249.2,"c":1279.8,"v":23565},{"d":"2015-06-02","o":1272,"h":1296,"l":1257.6,"c":1294.2,"v":42883},{"d":"2015-06-03","o":1296,"h":1320,"l":1278,"c":1297.2,"v":18043},{"d":"2015-06-04","o":1290,"h":1304.4,"l":1275.6,"c":1284,"v":14845},{"d":"2015-06-05","o":1279.8,"h":1315.8,"l":1255.2,"c":1313.4,"v":17093},{"d":"2015-06-08","o":1309.2,"h":1318.8,"l":1288.8,"c":1290,"v":21517},{"d":"2015-06-09","o":1292.4,"h":1306.8,"l":1267.8,"c":1288.8,"v":16487},{"d":"2015-06-10","o":1291.8,"h":1308,"l":1266,"c":1271.4,"v":26298},{"d":"2015-06-11","o":1278,"h":1305.6,"l":1273.2,"c":1288.2,"v":15428},{"d":"2015-06-12","o":1279.8,"h":1287,"l":1233.6,"c":1244.4,"v":18533},{"d":"2015-06-15","o":1237.2,"h":1252.2,"l":1218,"c":1248.6,"v":11062},{"d":"2015-06-16","o":1241.4,"h":1278,"l":1239.6,"c":1276.8,"v":18235},{"d":"2015-06-17","o":1282.2,"h":1290,"l":1268.4,"c":1276.8,"v":16495},{"d":"2015-06-18","o":1283.4,"h":1337.4,"l":1276.8,"c":1335,"v":15075},{"d":"2015-06-19","o":1338,"h":1350,"l":1331.4,"c":1336.2,"v":20463},{"d":"2015-06-22","o":1348.2,"h":1420.2,"l":1338.6,"c":1407.6,"v":24753},{"d":"2015-06-23","o":1404.6,"h":1416,"l":1365,"c":1384.8,"v":26197},{"d":"2015-06-24","o":1386.6,"h":1389,"l":1321.2,"c":1326,"v":24878},{"d":"2015-06-25","o":1332.6,"h":1339.2,"l":1315.2,"c":1336.2,"v":16237},{"d":"2015-06-26","o":1344.6,"h":1345.8,"l":1275.6,"c":1281,"v":30185},{"d":"2015-06-29","o":1260,"h":1282.8,"l":1224.6,"c":1227,"v":18842},{"d":"2015-06-30","o":1235.4,"h":1293.6,"l":1235.4,"c":1287.6,"v":31653},{"d":"2015-07-01","o":1302,"h":1309.2,"l":1236,"c":1251.6,"v":27300},{"d":"2015-07-02","o":1257,"h":1269,"l":1236,"c":1250.4,"v":10442},{"d":"2015-07-06","o":1236,"h":1263,"l":1222.2,"c":1238.4,"v":14230},{"d":"2015-07-07","o":1689,"h":1725.6,"l":1621.8,"c":1717.2,"v":333790},{"d":"2015-07-08","o":1682.4,"h":1761,"l":1674,"c":1708.8,"v":86672},{"d":"2015-07-09","o":1739.4,"h":1745.4,"l":1683,"c":1686.6,"v":56050},{"d":"2015-07-10","o":1702.2,"h":1812,"l":1702.2,"c":1808.4,"v":51243},{"d":"2015-07-13","o":1822.8,"h":1838.4,"l":1792.8,"c":1830.6,"v":29697},{"d":"2015-07-14","o":1830.6,"h":1870.8,"l":1830,"c":1848.6,"v":31047},{"d":"2015-07-15","o":1871.4,"h":1911.6,"l":1844.4,"c":1860.6,"v":28633},{"d":"2015-07-16","o":1870.2,"h":1897.2,"l":1854,"c":1888.8,"v":23522},{"d":"2015-07-17","o":1895.4,"h":1958.4,"l":1891.2,"c":1950.6,"v":26047},{"d":"2015-07-20","o":1960.8,"h":1992,"l":1940.4,"c":1963.8,"v":44895},{"d":"2015-07-21","o":1973.4,"h":2024.4,"l":1971,"c":1996.8,"v":69650},{"d":"2015-07-22","o":1972.2,"h":1995,"l":1942.8,"c":1962.6,"v":34880},{"d":"2015-07-23","o":1963.2,"h":1984.8,"l":1953.6,"c":1971,"v":20145},{"d":"2015-07-24","o":1970.4,"h":1983,"l":1918.2,"c":1956,"v":29492},{"d":"2015-07-27","o":1949.4,"h":1961.4,"l":1917,"c":1937.4,"v":30243},{"d":"2015-07-28","o":1936.8,"h":1990.2,"l":1915.2,"c":1973.4,"v":38220},{"d":"2015-07-29","o":1972.8,"h":1985.4,"l":1900.2,"c":1912.2,"v":28015},{"d":"2015-07-30","o":1918.2,"h":1935,"l":1825.2,"c":1831.8,"v":56972},{"d":"2015-07-31","o":1845,"h":1891.2,"l":1839,"c":1890,"v":33692},{"d":"2015-08-03","o":1890,"h":1905,"l":1833,"c":1870.2,"v":23343},{"d":"2015-08-04","o":1883.4,"h":1897.2,"l":1847.4,"c":1848,"v":23748},{"d":"2015-08-05","o":1857,"h":1878,"l":1836.6,"c":1850.4,"v":8565},{"d":"2015-08-06","o":1851,"h":1877.4,"l":1747.8,"c":1800.6,"v":20205},{"d":"2015-08-07","o":1893,"h":1968,"l":1817.4,"c":1967.4,"v":61078},{"d":"2015-08-10","o":1965,"h":1986.6,"l":1912.8,"c":1914.6,"v":14820},{"d":"2015-08-11","o":1904.4,"h":1950,"l":1869,"c":1896.6,"v":15047},{"d":"2015-08-12","o":1888.8,"h":1919.4,"l":1866.6,"c":1899.6,"v":23503},{"d":"2015-08-13","o":1861.2,"h":1933.2,"l":1842.6,"c":1899,"v":21682},{"d":"2015-08-14","o":1894.2,"h":1932.6,"l":1866.6,"c":1890,"v":16455},{"d":"2015-08-17","o":1865.4,"h":1907.4,"l":1857,"c":1885.2,"v":23193},{"d":"2015-08-18","o":1878.6,"h":1929,"l":1875,"c":1911,"v":11533},{"d":"2015-08-19","o":1908,"h":1929.6,"l":1878,"c":1895.4,"v":11913},{"d":"2015-08-20","o":1861.2,"h":1882.2,"l":1782,"c":1789.2,"v":20045},{"d":"2015-08-21","o":1778.4,"h":1797.6,"l":1699.2,"c":1725,"v":38187},{"d":"2015-08-24","o":1623,"h":1693.2,"l":1590.6,"c":1644,"v":43797},{"d":"2015-08-25","o":1694.4,"h":1717.2,"l":1635,"c":1644,"v":27505},{"d":"2015-08-26","o":1683.6,"h":1705.8,"l":1626.6,"c":1704,"v":13887},{"d":"2015-08-27","o":1721.4,"h":1770,"l":1699.8,"c":1728,"v":16128},{"d":"2015-08-28","o":1709.4,"h":1752,"l":1684.2,"c":1702.8,"v":11330},{"d":"2015-08-31","o":1689,"h":1704.6,"l":1613.4,"c":1615.8,"v":18765},{"d":"2015-09-01","o":1590.6,"h":1629,"l":1560,"c":1564.8,"v":36130},{"d":"2015-09-02","o":1588.2,"h":1619.4,"l":1549.8,"c":1608.6,"v":16348},{"d":"2015-09-03","o":1621.8,"h":1636.8,"l":1588.2,"c":1597.2,"v":18452},{"d":"2015-09-04","o":1574.4,"h":1611,"l":1560.6,"c":1599.6,"v":11470},{"d":"2015-09-08","o":1624.8,"h":1654.8,"l":1611,"c":1648.8,"v":30367},{"d":"2015-09-09","o":1671,"h":1692.6,"l":1624.8,"c":1627.8,"v":13855},{"d":"2015-09-10","o":1624.8,"h":1662.6,"l":1603.8,"c":1618.8,"v":25227},{"d":"2015-09-11","o":1608.6,"h":1659.6,"l":1594.2,"c":1639.8,"v":9482},{"d":"2015-09-14","o":1642.2,"h":1663.2,"l":1617,"c":1650.6,"v":12865},{"d":"2015-09-15","o":1648.8,"h":1677,"l":1639.2,"c":1671,"v":10882},{"d":"2015-09-16","o":1676.4,"h":1689,"l":1648.8,"c":1666.2,"v":18927},{"d":"2015-09-17","o":1659,"h":1728,"l":1654.2,"c":1724.4,"v":26302},{"d":"2015-09-18","o":1693.2,"h":1766.4,"l":1686.6,"c":1728,"v":51857},{"d":"2015-09-21","o":1732.2,"h":1757.4,"l":1624.2,"c":1661.4,"v":16505},{"d":"2015-09-22","o":1635.6,"h":1635.6,"l":1444.2,"c":1450.8,"v":41385},{"d":"2015-09-23","o":1471.2,"h":1518,"l":1441.8,"c":1445.4,"v":13352},{"d":"2015-09-24","o":1437,"h":1444.8,"l":1329.6,"c":1339.2,"v":33208},{"d":"2015-09-25","o":1357.8,"h":1410,"l":1309.2,"c":1365.6,"v":26040},{"d":"2015-09-28","o":1338.6,"h":1371.6,"l":1052.4,"c":1063.2,"v":75528},{"d":"2015-09-29","o":1086,"h":1095,"l":927,"c":930,"v":94087},{"d":"2015-09-30","o":976.2,"h":1132.2,"l":968.4,"c":1131,"v":73000},{"d":"2015-10-01","o":1105.2,"h":1155.6,"l":1086,"c":1154.4,"v":37417},{"d":"2015-10-02","o":1126.8,"h":1200,"l":1101,"c":1189.2,"v":23357},{"d":"2015-10-05","o":1199.4,"h":1219.8,"l":1140.6,"c":1194.6,"v":22707},{"d":"2015-10-06","o":1188,"h":1191,"l":1093.8,"c":1101,"v":32905},{"d":"2015-10-07","o":1115.4,"h":1138.8,"l":1048.2,"c":1126.2,"v":43930},{"d":"2015-10-08","o":1126.2,"h":1138.8,"l":1075.2,"c":1123.8,"v":18093},{"d":"2015-10-09","o":1119.6,"h":1158.6,"l":1107.6,"c":1140,"v":13607},{"d":"2015-10-12","o":1147.2,"h":1166.4,"l":1120.2,"c":1132.2,"v":12015},{"d":"2015-10-13","o":1128.6,"h":1191.6,"l":1123.2,"c":1127.4,"v":19322},{"d":"2015-10-14","o":1140,"h":1163.4,"l":1102.8,"c":1116.6,"v":9882},{"d":"2015-10-15","o":1112.4,"h":1174.8,"l":1085.4,"c":1173.6,"v":23443},{"d":"2015-10-16","o":1171.8,"h":1237.8,"l":1170,"c":1229.4,"v":16303},{"d":"2015-10-19","o":1224,"h":1266.6,"l":1209.6,"c":1236,"v":14583},{"d":"2015-10-20","o":1237.8,"h":1237.8,"l":997.8,"c":1024.2,"v":83875},{"d":"2015-10-21","o":1065,"h":1068,"l":931.2,"c":967.2,"v":55637},{"d":"2015-10-22","o":967.2,"h":984,"l":901.8,"c":924.6,"v":58363},{"d":"2015-10-23","o":970.2,"h":1020,"l":942,"c":1016.4,"v":48705},{"d":"2015-10-26","o":1017.6,"h":1059.6,"l":975,"c":1032.6,"v":32552},{"d":"2015-10-27","o":1019.4,"h":1059,"l":985.2,"c":1006.8,"v":23687},{"d":"2015-10-28","o":1009.2,"h":1078.2,"l":998.4,"c":1077,"v":24382},{"d":"2015-10-29","o":1075.2,"h":1128,"l":1065,"c":1094.4,"v":28037},{"d":"2015-10-30","o":1092,"h":1122,"l":1036.2,"c":1050,"v":28318},{"d":"2015-11-02","o":1059,"h":1140,"l":1054.2,"c":1133.4,"v":39052},{"d":"2015-11-03","o":1123.8,"h":1149,"l":1101.6,"c":1138.2,"v":19922},{"d":"2015-11-04","o":1146.6,"h":1175.4,"l":1132.8,"c":1142.4,"v":18895},{"d":"2015-11-05","o":1147.8,"h":1154.4,"l":1095,"c":1097.4,"v":16643},{"d":"2015-11-06","o":1147.2,"h":1230,"l":1060.2,"c":1192.2,"v":45612},{"d":"2015-11-09","o":1186.2,"h":1274.4,"l":1182,"c":1206.6,"v":39102},{"d":"2015-11-10","o":1288.8,"h":1311.6,"l":1214.4,"c":1272.6,"v":57527},{"d":"2015-11-11","o":1198.8,"h":1247.4,"l":1140,"c":1194,"v":67773},{"d":"2015-11-12","o":1191.6,"h":1244.4,"l":1161,"c":1180.8,"v":35013},{"d":"2015-11-13","o":1174.2,"h":1174.8,"l":1104.6,"c":1121.4,"v":36823},{"d":"2015-11-16","o":1121.4,"h":1165.2,"l":1083,"c":1163.4,"v":19647},{"d":"2015-11-17","o":1164,"h":1182.6,"l":1116,"c":1147.2,"v":19515},{"d":"2015-11-18","o":1167,"h":1221.6,"l":1155,"c":1188,"v":29495},{"d":"2015-11-19","o":1182.6,"h":1228.8,"l":1159.2,"c":1163.4,"v":21953},{"d":"2015-11-20","o":1118.4,"h":1168.8,"l":1106.4,"c":1108.8,"v":77042},{"d":"2015-11-23","o":1119,"h":1182.6,"l":1071.6,"c":1074,"v":63937},{"d":"2015-11-24","o":1068,"h":1147.2,"l":1044.6,"c":1140,"v":45437},{"d":"2015-11-25","o":1128,"h":1147.8,"l":1125.6,"c":1141.2,"v":26892},{"d":"2015-11-27","o":1146,"h":1180.8,"l":1126.2,"c":1147.8,"v":10600},{"d":"2015-11-30","o":1153.2,"h":1191,"l":1140.6,"c":1166.4,"v":39012},{"d":"2015-12-01","o":1168.2,"h":1180.2,"l":1123.2,"c":1140,"v":56597},{"d":"2015-12-02","o":1141.2,"h":1176,"l":1117.2,"c":1159.8,"v":29738},{"d":"2015-12-03","o":1153.2,"h":1183.2,"l":1074,"c":1089.6,"v":29347},{"d":"2015-12-04","o":1090.8,"h":1104,"l":1032,"c":1090.2,"v":26567},{"d":"2015-12-07","o":1092,"h":1098.6,"l":1003.2,"c":1036.2,"v":35400},{"d":"2015-12-08","o":1018.8,"h":1126.8,"l":1018.8,"c":1125.6,"v":34602},{"d":"2015-12-09","o":1117.8,"h":1179,"l":1117.8,"c":1149.6,"v":43120},{"d":"2015-12-10","o":1149.6,"h":1192.8,"l":1133.4,"c":1184.4,"v":31793},{"d":"2015-12-11","o":1161,"h":1179.6,"l":1091.4,"c":1108.8,"v":33160},{"d":"2015-12-14","o":1114.2,"h":1128,"l":1064.4,"c":1083.6,"v":26523},{"d":"2015-12-15","o":1098.6,"h":1149,"l":1091.4,"c":1142.4,"v":15992},{"d":"2015-12-16","o":1153.8,"h":1155,"l":1097.4,"c":1147.8,"v":25512},{"d":"2015-12-17","o":1151.4,"h":1164,"l":1124.4,"c":1131,"v":24527},{"d":"2015-12-18","o":1132.8,"h":1169.4,"l":1132.8,"c":1140,"v":40158},{"d":"2015-12-21","o":1140,"h":1140,"l":1090.8,"c":1106.4,"v":17668},{"d":"2015-12-22","o":1112.4,"h":1115.4,"l":1058.4,"c":1089,"v":18257},{"d":"2015-12-23","o":1093.8,"h":1129.2,"l":1087.8,"c":1126.8,"v":16348},{"d":"2015-12-24","o":1127.4,"h":1144.8,"l":1124.4,"c":1130.4,"v":7492},{"d":"2015-12-28","o":1122.6,"h":1135.8,"l":1089.6,"c":1116,"v":12812},{"d":"2015-12-29","o":1123.2,"h":1132.8,"l":1111.2,"c":1130.4,"v":9480},{"d":"2015-12-30","o":1122.6,"h":1143,"l":1118.4,"c":1128.6,"v":11423},{"d":"2015-12-31","o":1124.4,"h":1137,"l":1084.2,"c":1087.8,"v":13698},{"d":"2016-01-04","o":1063.8,"h":1090.8,"l":1050,"c":1089.6,"v":19602},{"d":"2016-01-05","o":1089,"h":1095.6,"l":1059,"c":1066.8,"v":19118},{"d":"2016-01-06","o":1047,"h":1072.8,"l":1020,"c":1035.6,"v":20107},{"d":"2016-01-07","o":1000.8,"h":1011,"l":934.2,"c":962.4,"v":47663},{"d":"2016-01-08","o":955.8,"h":988.2,"l":917.4,"c":926.4,"v":35338},{"d":"2016-01-11","o":936,"h":938.4,"l":855.6,"c":884.4,"v":40053},{"d":"2016-01-12","o":901.2,"h":935.4,"l":877.8,"c":904.2,"v":18698},{"d":"2016-01-13","o":908.4,"h":924,"l":832.8,"c":844.2,"v":22838},{"d":"2016-01-14","o":853.8,"h":910.8,"l":814.8,"c":897.6,"v":32382},{"d":"2016-01-15","o":844.8,"h":893.4,"l":829.2,"c":892.8,"v":28360},{"d":"2016-01-19","o":902.4,"h":914.4,"l":798.6,"c":829.2,"v":34718},{"d":"2016-01-20","o":807.6,"h":963,"l":796.2,"c":927,"v":45853},{"d":"2016-01-21","o":927,"h":965.4,"l":898.8,"c":933.6,"v":26503},{"d":"2016-01-22","o":969.6,"h":1023.6,"l":943.8,"c":999.6,"v":35790},{"d":"2016-01-25","o":994.8,"h":1009.8,"l":939,"c":944.4,"v":22923},{"d":"2016-01-26","o":963.6,"h":1029.6,"l":931.2,"c":1005,"v":36332},{"d":"2016-01-27","o":990.6,"h":1003.8,"l":903.6,"c":916.8,"v":30773},{"d":"2016-01-28","o":931.8,"h":942,"l":873.6,"c":909.6,"v":20183},{"d":"2016-01-29","o":904.8,"h":945.6,"l":897.6,"c":920.4,"v":23243},{"d":"2016-02-01","o":912,"h":951.6,"l":894.6,"c":939,"v":18787},{"d":"2016-02-02","o":922.8,"h":974.4,"l":918.6,"c":952.8,"v":32485},{"d":"2016-02-03","o":961.8,"h":985.8,"l":910.8,"c":976.8,"v":31397},{"d":"2016-02-04","o":954,"h":1012.8,"l":947.4,"c":1008,"v":29372},{"d":"2016-02-05","o":1004.4,"h":1009.2,"l":966,"c":968.4,"v":37112},{"d":"2016-02-08","o":964.2,"h":979.2,"l":903.6,"c":913.2,"v":30208},{"d":"2016-02-09","o":913.2,"h":987.6,"l":895.2,"c":948.6,"v":29950},{"d":"2016-02-10","o":967.2,"h":979.2,"l":921.6,"c":928.2,"v":34402},{"d":"2016-02-11","o":909,"h":978,"l":892.2,"c":964.2,"v":27162},{"d":"2016-02-12","o":984,"h":984,"l":911.4,"c":964.2,"v":29832},{"d":"2016-02-16","o":978.6,"h":1018.2,"l":972.6,"c":989.4,"v":28652},{"d":"2016-02-17","o":1003.8,"h":1076.4,"l":984,"c":1074.6,"v":29915},{"d":"2016-02-18","o":1077.6,"h":1097.4,"l":1042.8,"c":1057.8,"v":27933},{"d":"2016-02-19","o":1045.8,"h":1058.4,"l":1012.2,"c":1047.6,"v":30425},{"d":"2016-02-22","o":1060.2,"h":1081.8,"l":1012.8,"c":1035,"v":42387},{"d":"2016-02-23","o":975.6,"h":1016.4,"l":945.6,"c":1005,"v":71283},{"d":"2016-02-24","o":986.4,"h":1033.2,"l":976.8,"c":1026.6,"v":39292},{"d":"2016-02-25","o":1026.6,"h":1036.8,"l":996,"c":1021.8,"v":28327},{"d":"2016-02-26","o":1020,"h":1031.4,"l":976.2,"c":981,"v":26137},{"d":"2016-02-29","o":973.8,"h":978,"l":912,"c":916.8,"v":33800},{"d":"2016-03-01","o":926.4,"h":926.4,"l":865.2,"c":891,"v":37610},{"d":"2016-03-02","o":893.4,"h":930,"l":893.4,"c":907.2,"v":28103},{"d":"2016-03-03","o":907.2,"h":939.6,"l":900.6,"c":931.8,"v":34623},{"d":"2016-03-04","o":936.6,"h":945,"l":907.2,"c":926.4,"v":14160},{"d":"2016-03-07","o":919.8,"h":946.2,"l":901.8,"c":930,"v":29097},{"d":"2016-03-08","o":924,"h":940.2,"l":867,"c":869.4,"v":23425},{"d":"2016-03-09","o":874.2,"h":892.2,"l":855.6,"c":877.2,"v":24742},{"d":"2016-03-10","o":900.6,"h":912,"l":876.6,"c":911.4,"v":35375},{"d":"2016-03-11","o":928.2,"h":985.8,"l":916.2,"c":973.2,"v":32780},{"d":"2016-03-14","o":960,"h":982.2,"l":940.8,"c":974.4,"v":19388},{"d":"2016-03-15","o":969,"h":975,"l":856.8,"c":859.2,"v":49995},{"d":"2016-03-16","o":855.6,"h":880.2,"l":837,"c":850.8,"v":33205},{"d":"2016-03-17","o":849,"h":851.4,"l":792.6,"c":796.8,"v":29610},{"d":"2016-03-18","o":796.8,"h":811.2,"l":765.6,"c":798,"v":36538},{"d":"2016-03-21","o":790.2,"h":828.6,"l":778.8,"c":779.4,"v":27937},{"d":"2016-03-22","o":786.6,"h":832.8,"l":767.4,"c":817.8,"v":35212},{"d":"2016-03-23","o":821.4,"h":843.6,"l":787.2,"c":788.4,"v":33040},{"d":"2016-03-24","o":776.4,"h":819,"l":735,"c":798.6,"v":36728},{"d":"2016-03-28","o":804,"h":813.6,"l":747.6,"c":783,"v":38478},{"d":"2016-03-29","o":774,"h":832.8,"l":762,"c":829.8,"v":31265},{"d":"2016-03-30","o":832.2,"h":841.8,"l":814.2,"c":833.4,"v":24680},{"d":"2016-03-31","o":831,"h":850.2,"l":826.2,"c":835.8,"v":25630},{"d":"2016-04-01","o":827.4,"h":865.8,"l":822.6,"c":862.8,"v":18140},{"d":"2016-04-04","o":862.8,"h":898.8,"l":859.8,"c":863.4,"v":31305},{"d":"2016-04-05","o":867,"h":868.2,"l":831.6,"c":835.2,"v":52488},{"d":"2016-04-06","o":837,"h":892.8,"l":814.2,"c":889.8,"v":79668},{"d":"2016-04-07","o":886.2,"h":925.8,"l":873,"c":900,"v":49622},{"d":"2016-04-08","o":1032,"h":1084.8,"l":991.2,"c":1017,"v":187745},{"d":"2016-04-11","o":1017,"h":1020,"l":966,"c":985.8,"v":57270},{"d":"2016-04-12","o":976.8,"h":976.8,"l":916.8,"c":940.8,"v":62470},{"d":"2016-04-13","o":961.8,"h":988.8,"l":957.6,"c":981,"v":47308},{"d":"2016-04-14","o":982.2,"h":991.2,"l":956.4,"c":973.2,"v":23907},{"d":"2016-04-15","o":969,"h":978,"l":958.2,"c":963.6,"v":16658},{"d":"2016-04-18","o":954.6,"h":1008,"l":947.4,"c":987.6,"v":18395},{"d":"2016-04-19","o":1008.6,"h":1010.4,"l":962.4,"c":983.4,"v":31233},{"d":"2016-04-20","o":983.4,"h":1018.8,"l":979.2,"c":1007.4,"v":18478},{"d":"2016-04-21","o":1000.8,"h":1069.2,"l":997.8,"c":1067.4,"v":37713},{"d":"2016-04-22","o":1072.8,"h":1083,"l":1039.8,"c":1052.4,"v":18805},{"d":"2016-04-25","o":1047,"h":1078.2,"l":1040.4,"c":1054.8,"v":16752},{"d":"2016-04-26","o":1053.6,"h":1059.6,"l":1023.6,"c":1049.4,"v":13303},{"d":"2016-04-27","o":1045.8,"h":1048.2,"l":1025.4,"c":1040.4,"v":10640},{"d":"2016-04-28","o":1039.2,"h":1118.4,"l":1039.2,"c":1093.8,"v":41655},{"d":"2016-04-29","o":1098,"h":1123.2,"l":1023.6,"c":1042.8,"v":32372},{"d":"2016-05-02","o":1052.4,"h":1059,"l":1017,"c":1036.2,"v":14847},{"d":"2016-05-03","o":1033.8,"h":1033.8,"l":997.2,"c":1008,"v":20233},{"d":"2016-05-04","o":993,"h":1006.2,"l":960.6,"c":992.4,"v":37438},{"d":"2016-05-05","o":996,"h":1001.4,"l":962.4,"c":969,"v":32142},{"d":"2016-05-06","o":921,"h":965.4,"l":906.6,"c":930.6,"v":40058},{"d":"2016-05-09","o":997.8,"h":1087.8,"l":952.8,"c":1071,"v":73623},{"d":"2016-05-10","o":1069.8,"h":1102.2,"l":1035.6,"c":1093.2,"v":54115},{"d":"2016-05-11","o":1086.6,"h":1108.8,"l":1056.6,"c":1063.8,"v":38767},{"d":"2016-05-12","o":1072.8,"h":1073.4,"l":1017,"c":1051.2,"v":41113},{"d":"2016-05-13","o":1051.2,"h":1104.6,"l":1035.6,"c":1072.2,"v":21177},{"d":"2016-05-16","o":1079.4,"h":1107.6,"l":1065.6,"c":1102.8,"v":35570},{"d":"2016-05-17","o":1097.4,"h":1152,"l":1090.8,"c":1130.4,"v":32097},{"d":"2016-05-18","o":1128.6,"h":1170,"l":1122.6,"c":1149.6,"v":19875},{"d":"2016-05-19","o":1145.4,"h":1155,"l":1105.2,"c":1146,"v":17988},{"d":"2016-05-20","o":1146.6,"h":1196.4,"l":1140.6,"c":1195.2,"v":26283},{"d":"2016-05-23","o":1188.6,"h":1222.2,"l":1182,"c":1188.6,"v":26953},{"d":"2016-05-24","o":1192.2,"h":1220.4,"l":1178.4,"c":1207.8,"v":30713},{"d":"2016-05-25","o":1218,"h":1223.4,"l":1183.8,"c":1198.2,"v":30660},{"d":"2016-05-26","o":1211.4,"h":1220.4,"l":1173.6,"c":1200.6,"v":19175},{"d":"2016-05-27","o":1212,"h":1243.8,"l":1207.8,"c":1220.4,"v":14400},{"d":"2016-05-31","o":1225.2,"h":1250.4,"l":1207.2,"c":1225.8,"v":24322},{"d":"2016-06-01","o":1224.6,"h":1261.2,"l":1210.8,"c":1243.2,"v":26100},{"d":"2016-06-02","o":1233,"h":1266,"l":1233,"c":1253.4,"v":23558},{"d":"2016-06-03","o":1246.8,"h":1249.2,"l":1196.4,"c":1209.6,"v":20927},{"d":"2016-06-06","o":1213.8,"h":1252.8,"l":1194.6,"c":1235.4,"v":22078},{"d":"2016-06-07","o":1228.8,"h":1255.2,"l":1201.8,"c":1225.8,"v":23853},{"d":"2016-06-08","o":1231.2,"h":1250.4,"l":1211.4,"c":1237.8,"v":13687},{"d":"2016-06-09","o":1231.2,"h":1260.6,"l":1230.6,"c":1237.8,"v":10683},{"d":"2016-06-10","o":1215,"h":1235.4,"l":1181.4,"c":1189.2,"v":12957},{"d":"2016-06-13","o":1177.2,"h":1209.6,"l":1167.6,"c":1174.2,"v":13707},{"d":"2016-06-14","o":1167.6,"h":1201.8,"l":1153.2,"c":1186.2,"v":22088},{"d":"2016-06-15","o":1195.2,"h":1225.2,"l":1192.2,"c":1195.2,"v":10673},{"d":"2016-06-16","o":1186.2,"h":1197,"l":1158.6,"c":1194.6,"v":10675},{"d":"2016-06-17","o":1199.4,"h":1221.6,"l":1158,"c":1162.8,"v":19015},{"d":"2016-06-20","o":1170,"h":1198.8,"l":1167,"c":1172.4,"v":9567},{"d":"2016-06-21","o":1171.8,"h":1171.8,"l":1137.6,"c":1160.4,"v":9263},{"d":"2016-06-22","o":1156.8,"h":1183.2,"l":1135.8,"c":1147.2,"v":9668},{"d":"2016-06-23","o":1161,"h":1182.6,"l":1157.4,"c":1180.2,"v":11197},{"d":"2016-06-24","o":1119,"h":1158.6,"l":1085.4,"c":1132.8,"v":19577},{"d":"2016-06-27","o":1119,"h":1129.8,"l":1062.6,"c":1089,"v":28483},{"d":"2016-06-28","o":1104.6,"h":1160.4,"l":1104.6,"c":1153.8,"v":25860},{"d":"2016-06-29","o":1171.2,"h":1183.8,"l":1146,"c":1165.2,"v":36107},{"d":"2016-06-30","o":1155,"h":1179.6,"l":1111.8,"c":1177.2,"v":31753},{"d":"2016-07-01","o":1182,"h":1214.4,"l":1173,"c":1189.8,"v":9640},{"d":"2016-07-05","o":1188.6,"h":1208.4,"l":1164,"c":1188,"v":19572},{"d":"2016-07-06","o":1185.6,"h":1239.6,"l":1169.4,"c":1233,"v":25562},{"d":"2016-07-07","o":1195.2,"h":1221,"l":1122,"c":1125.6,"v":44767},{"d":"2016-07-08","o":1126.2,"h":1137.6,"l":1121.4,"c":1126.2,"v":25583},{"d":"2016-07-11","o":1122.6,"h":1165.2,"l":1122,"c":1141.8,"v":20313},{"d":"2016-07-12","o":1151.4,"h":1163.4,"l":1129.8,"c":1142.4,"v":16318},{"d":"2016-07-13","o":1147.8,"h":1158,"l":1111.2,"c":1113,"v":15115},{"d":"2016-07-14","o":1131.6,"h":1141.2,"l":1109.4,"c":1135.2,"v":12012},{"d":"2016-07-15","o":1140.6,"h":1154.4,"l":1125.6,"c":1128.6,"v":9338},{"d":"2016-07-18","o":1132.2,"h":1192.8,"l":1117.2,"c":1156.8,"v":44862},{"d":"2016-07-19","o":1149.6,"h":1171.8,"l":1109.4,"c":1126.2,"v":13040},{"d":"2016-07-20","o":1136.4,"h":1160.4,"l":1136.4,"c":1158.6,"v":10095},{"d":"2016-07-21","o":1169.4,"h":1189.2,"l":1150.8,"c":1154.4,"v":13807},{"d":"2016-07-22","o":1155,"h":1156.2,"l":1135.8,"c":1140,"v":9780},{"d":"2016-07-25","o":1132.8,"h":1157.4,"l":1132.8,"c":1142.4,"v":14058},{"d":"2016-07-26","o":1131,"h":1156.8,"l":1126.2,"c":1144.2,"v":8427},{"d":"2016-07-27","o":1117.2,"h":1146,"l":1096.8,"c":1122,"v":20238},{"d":"2016-07-28","o":1124.4,"h":1162.2,"l":1124.4,"c":1155,"v":13463},{"d":"2016-07-29","o":1162.2,"h":1164,"l":1135.2,"c":1138.2,"v":11580},{"d":"2016-08-01","o":1137,"h":1174.2,"l":1126.2,"c":1159.2,"v":19475},{"d":"2016-08-02","o":1162.2,"h":1169.4,"l":1140.6,"c":1155.6,"v":8037},{"d":"2016-08-03","o":1147.2,"h":1174.8,"l":1145.4,"c":1172.4,"v":16077},{"d":"2016-08-04","o":1149,"h":1287.6,"l":1149,"c":1219.8,"v":75307},{"d":"2016-08-05","o":1230.6,"h":1277.4,"l":1229.4,"c":1270.2,"v":26707},{"d":"2016-08-08","o":1282.8,"h":1314,"l":1265.4,"c":1273.8,"v":19688},{"d":"2016-08-09","o":1272.6,"h":1321.2,"l":1244.4,"c":1289.4,"v":19790},{"d":"2016-08-10","o":1284,"h":1288.2,"l":1227.6,"c":1267.2,"v":16367},{"d":"2016-08-11","o":1277.4,"h":1304.4,"l":1264.8,"c":1288.8,"v":11688},{"d":"2016-08-12","o":1291.2,"h":1301.4,"l":1270.8,"c":1288.8,"v":12318},{"d":"2016-08-15","o":1297.2,"h":1301.4,"l":1279.8,"c":1287,"v":14167},{"d":"2016-08-16","o":1285.2,"h":1292.4,"l":1267.8,"c":1275.6,"v":17235},{"d":"2016-08-17","o":1279.2,"h":1281,"l":1233.6,"c":1237.2,"v":7117},{"d":"2016-08-18","o":1238.4,"h":1260,"l":1219.2,"c":1234.2,"v":16435},{"d":"2016-08-19","o":1230,"h":1250.4,"l":1218,"c":1243.8,"v":15355},{"d":"2016-08-22","o":1239,"h":1257.6,"l":1226.4,"c":1256.4,"v":14432},{"d":"2016-08-23","o":1258.8,"h":1285.8,"l":1255.2,"c":1273.8,"v":7495},{"d":"2016-08-24","o":1278.6,"h":1330.2,"l":1241.4,"c":1241.4,"v":26798},{"d":"2016-08-25","o":1242,"h":1254.6,"l":1177.2,"c":1186.2,"v":17120},{"d":"2016-08-26","o":1185,"h":1209,"l":1167,"c":1182,"v":14657},{"d":"2016-08-29","o":1188.6,"h":1205.4,"l":1162.2,"c":1170.6,"v":9560},{"d":"2016-08-30","o":1167.6,"h":1207.8,"l":1158,"c":1203,"v":13790},{"d":"2016-08-31","o":1198.8,"h":1219.2,"l":1186.8,"c":1217.4,"v":20135},{"d":"2016-09-01","o":1217.4,"h":1237.2,"l":1198.8,"c":1236,"v":9495},{"d":"2016-09-02","o":1237.8,"h":1257.6,"l":1222.2,"c":1255.8,"v":13650},{"d":"2016-09-06","o":1256.4,"h":1275.6,"l":1253.4,"c":1265.4,"v":9828},{"d":"2016-09-07","o":1272.6,"h":1311,"l":1270.2,"c":1307.4,"v":15705},{"d":"2016-09-08","o":1308.6,"h":1356,"l":1297.2,"c":1345.8,"v":13672},{"d":"2016-09-09","o":1336.2,"h":1344.6,"l":1316.4,"c":1317,"v":18018},{"d":"2016-09-12","o":1311,"h":1320.6,"l":1297.8,"c":1311.6,"v":26777},{"d":"2016-09-13","o":1303.2,"h":1303.8,"l":1267.2,"c":1282.8,"v":21488},{"d":"2016-09-14","o":1285.2,"h":1289.4,"l":1242.6,"c":1251,"v":22620},{"d":"2016-09-15","o":1258.8,"h":1307.4,"l":1240.8,"c":1274.4,"v":57828},{"d":"2016-09-16","o":1439.4,"h":1467,"l":1359.6,"c":1460.4,"v":142373},{"d":"2016-09-19","o":1470,"h":1493.4,"l":1404.6,"c":1451.4,"v":24305},{"d":"2016-09-20","o":1465.2,"h":1485.6,"l":1444.2,"c":1453.2,"v":20110},{"d":"2016-09-21","o":1464,"h":1501.8,"l":1457.4,"c":1488.6,"v":28040},{"d":"2016-09-22","o":1504.8,"h":1522.2,"l":1485,"c":1518,"v":20932},{"d":"2016-09-23","o":1524,"h":1530,"l":1467.6,"c":1470.6,"v":21307},{"d":"2016-09-26","o":1464,"h":1482,"l":1440.6,"c":1452,"v":24903},{"d":"2016-09-27","o":1451.4,"h":1472.4,"l":1428,"c":1464,"v":33427},{"d":"2016-09-28","o":1464,"h":1478.4,"l":1437,"c":1471.8,"v":29843},{"d":"2016-09-29","o":1458,"h":1471.8,"l":1411.2,"c":1433.4,"v":36728},{"d":"2016-09-30","o":1434,"h":1621.2,"l":1412.4,"c":1498.2,"v":35023},{"d":"2016-10-03","o":1530,"h":1537.2,"l":1483.8,"c":1534.8,"v":62353},{"d":"2016-10-04","o":1503,"h":1545,"l":1500,"c":1521.6,"v":68892},{"d":"2016-10-05","o":1531.2,"h":1590,"l":1529.4,"c":1560.6,"v":52730},{"d":"2016-10-06","o":1555.2,"h":1569,"l":1511.4,"c":1528.2,"v":15797},{"d":"2016-10-07","o":1525.2,"h":1534.8,"l":1485,"c":1512,"v":12735},{"d":"2016-10-10","o":1516.2,"h":1564.8,"l":1515,"c":1545,"v":16270},{"d":"2016-10-11","o":1550.4,"h":1566.6,"l":1504.2,"c":1519.2,"v":21462},{"d":"2016-10-12","o":1519.2,"h":1532.4,"l":1470,"c":1476,"v":11677},{"d":"2016-10-13","o":1458,"h":1479.6,"l":1432.2,"c":1461,"v":33608},{"d":"2016-10-14","o":1456.8,"h":1465.2,"l":1440,"c":1445.4,"v":8803},{"d":"2016-10-17","o":1440,"h":1450.2,"l":1419,"c":1429.8,"v":14028},{"d":"2016-10-18","o":1456.2,"h":1470,"l":1410.6,"c":1446,"v":46012},{"d":"2016-10-19","o":1449,"h":1461,"l":1412.4,"c":1413,"v":11173},{"d":"2016-10-20","o":1415.4,"h":1441.2,"l":1415.4,"c":1436.4,"v":16615},{"d":"2016-10-21","o":1420.8,"h":1445.4,"l":1414.8,"c":1426.2,"v":11558},{"d":"2016-10-24","o":1431,"h":1440,"l":1398,"c":1403.4,"v":10825},{"d":"2016-10-25","o":1395.6,"h":1416,"l":1387.2,"c":1395.6,"v":11153},{"d":"2016-10-26","o":1390.2,"h":1414.2,"l":1377,"c":1392.6,"v":12103},{"d":"2016-10-27","o":1410,"h":1413,"l":1383.6,"c":1387.2,"v":10973},{"d":"2016-10-28","o":1377,"h":1384.2,"l":1343.4,"c":1347,"v":21142},{"d":"2016-10-31","o":1344.6,"h":1367.4,"l":1339.2,"c":1341.6,"v":17677},{"d":"2016-11-01","o":1340.4,"h":1369.8,"l":1326,"c":1356.6,"v":12557},{"d":"2016-11-02","o":1356.6,"h":1387.2,"l":1348.2,"c":1348.8,"v":26352},{"d":"2016-11-03","o":1440,"h":1440,"l":1287,"c":1309.2,"v":75750},{"d":"2016-11-04","o":1305.6,"h":1395.6,"l":1296,"c":1359.6,"v":93123},{"d":"2016-11-07","o":1380.6,"h":1397.4,"l":1350.6,"c":1373.4,"v":48133},{"d":"2016-11-08","o":1152.6,"h":1191,"l":1045.2,"c":1140.6,"v":181502},{"d":"2016-11-09","o":1170.6,"h":1206,"l":1140,"c":1185.6,"v":77903},{"d":"2016-11-10","o":1200.6,"h":1240.8,"l":1195.2,"c":1228.2,"v":38557},{"d":"2016-11-11","o":1227,"h":1263.6,"l":1203.6,"c":1250.4,"v":22405},{"d":"2016-11-14","o":1250.4,"h":1290.6,"l":1244.4,"c":1288.8,"v":25577},{"d":"2016-11-15","o":1268.4,"h":1293.6,"l":1257.6,"c":1288.2,"v":14767},{"d":"2016-11-16","o":1275,"h":1291.2,"l":1235.4,"c":1241.4,"v":14653},{"d":"2016-11-17","o":1252.8,"h":1273.8,"l":1221,"c":1233,"v":18640},{"d":"2016-11-18","o":1242.6,"h":1242.6,"l":1216.8,"c":1228.2,"v":12437},{"d":"2016-11-21","o":1224,"h":1244.4,"l":1212,"c":1228.2,"v":11788},{"d":"2016-11-22","o":1096.2,"h":1241.4,"l":1096.2,"c":1208.4,"v":21823},{"d":"2016-11-23","o":1216.8,"h":1236,"l":1180.8,"c":1219.2,"v":21630},{"d":"2016-11-25","o":1218,"h":1227,"l":1189.8,"c":1223.4,"v":4757},{"d":"2016-11-28","o":1222.2,"h":1244.4,"l":1182.6,"c":1186.2,"v":15152},{"d":"2016-11-29","o":1189.8,"h":1203.6,"l":1164,"c":1183.8,"v":17937},{"d":"2016-11-30","o":1182,"h":1192.8,"l":1116.6,"c":1146,"v":26960},{"d":"2016-12-01","o":1140,"h":1146,"l":1105.2,"c":1113,"v":15820},{"d":"2016-12-02","o":1108.2,"h":1152,"l":1106.4,"c":1136.4,"v":22005},{"d":"2016-12-05","o":1133.4,"h":1185,"l":1116.6,"c":1171.8,"v":18285},{"d":"2016-12-06","o":1204.8,"h":1208.4,"l":1154.4,"c":1198.8,"v":31712},{"d":"2016-12-07","o":1173,"h":1276.2,"l":1129.2,"c":1194.6,"v":46753},{"d":"2016-12-08","o":1200,"h":1215,"l":1183.8,"c":1203,"v":17673},{"d":"2016-12-09","o":1208.4,"h":1229.4,"l":1200,"c":1212,"v":18570},{"d":"2016-12-12","o":1143,"h":1152,"l":1064.4,"c":1087.8,"v":70825},{"d":"2016-12-13","o":1090.2,"h":1125.6,"l":1085.4,"c":1120.2,"v":25533},{"d":"2016-12-14","o":1114.8,"h":1138.2,"l":1091.4,"c":1102.2,"v":24183},{"d":"2016-12-15","o":1110,"h":1125,"l":1089.6,"c":1102.2,"v":11005},{"d":"2016-12-16","o":1107,"h":1126.2,"l":1100.4,"c":1114.2,"v":35847},{"d":"2016-12-19","o":1113,"h":1132.8,"l":1087.8,"c":1092.6,"v":23458},{"d":"2016-12-20","o":1100.4,"h":1110,"l":1072.8,"c":1076.4,"v":32003},{"d":"2016-12-21","o":1083,"h":1097.4,"l":1069.2,"c":1079.4,"v":25053},{"d":"2016-12-22","o":1083,"h":1088.4,"l":1072.2,"c":1079.4,"v":16953},{"d":"2016-12-23","o":1076.4,"h":1109.4,"l":1074,"c":1109.4,"v":12018},{"d":"2016-12-27","o":1109.4,"h":1130.4,"l":1093.8,"c":1094.4,"v":7330},{"d":"2016-12-28","o":1090.8,"h":1094.4,"l":1072.8,"c":1076.4,"v":10768},{"d":"2016-12-29","o":1072.2,"h":1077,"l":1047.6,"c":1055.4,"v":23128},{"d":"2016-12-30","o":1063.8,"h":1082.4,"l":1052.4,"c":1081.2,"v":17443},{"d":"2017-01-03","o":1209,"h":1225.2,"l":1143,"c":1220.4,"v":106445},{"d":"2017-01-04","o":1236,"h":1282.8,"l":1230,"c":1278.6,"v":64505},{"d":"2017-01-05","o":1266,"h":1272,"l":1243.8,"c":1255.2,"v":32203},{"d":"2017-01-06","o":1266,"h":1276.2,"l":1134.6,"c":1150.2,"v":78230},{"d":"2017-01-09","o":1149,"h":1173.6,"l":1137.6,"c":1150.8,"v":17213},{"d":"2017-01-10","o":1148.4,"h":1149,"l":1111.8,"c":1137.6,"v":25733},{"d":"2017-01-11","o":1137,"h":1157.4,"l":1116,"c":1134,"v":14200},{"d":"2017-01-12","o":1125,"h":1140,"l":1110,"c":1128.6,"v":12410},{"d":"2017-01-13","o":1134.6,"h":1144.2,"l":1123.8,"c":1132.8,"v":12890},{"d":"2017-01-17","o":1124.4,"h":1124.4,"l":1101.6,"c":1107.6,"v":13420},{"d":"2017-01-18","o":1105.8,"h":1126.2,"l":1087.2,"c":1108.8,"v":13187},{"d":"2017-01-19","o":1108.8,"h":1111.8,"l":1080.6,"c":1083,"v":16958},{"d":"2017-01-20","o":1080.6,"h":1096.2,"l":1065.6,"c":1067.4,"v":30000},{"d":"2017-01-23","o":1106.4,"h":1118.4,"l":1059,"c":1110,"v":28948},{"d":"2017-01-24","o":1109.4,"h":1110.6,"l":1074,"c":1078.2,"v":14437},{"d":"2017-01-25","o":1075.8,"h":1087.2,"l":1067.4,"c":1085.4,"v":12972},{"d":"2017-01-26","o":1089,"h":1096.8,"l":1072.8,"c":1088.4,"v":21377},{"d":"2017-01-27","o":1090.8,"h":1096.2,"l":1072.2,"c":1077.6,"v":9412},{"d":"2017-01-30","o":1077,"h":1083.6,"l":1050,"c":1064.4,"v":10735},{"d":"2017-01-31","o":1054.2,"h":1088.4,"l":1041,"c":1085.4,"v":20907},{"d":"2017-02-01","o":1092,"h":1093.8,"l":1070.4,"c":1073.4,"v":22343},{"d":"2017-02-02","o":1072.2,"h":1095,"l":1059,"c":1078.2,"v":15133},{"d":"2017-02-03","o":1083.6,"h":1104,"l":1072.2,"c":1090.8,"v":12510},{"d":"2017-02-06","o":1083,"h":1096.8,"l":1068.6,"c":1080.6,"v":16823},{"d":"2017-02-07","o":1085.4,"h":1085.4,"l":1011.6,"c":1023,"v":36107},{"d":"2017-02-08","o":1014,"h":1054.2,"l":994.8,"c":1025.4,"v":32562},{"d":"2017-02-09","o":1024.2,"h":1043.4,"l":1017,"c":1018.2,"v":21385},{"d":"2017-02-10","o":1012.2,"h":1013.4,"l":987,"c":995.4,"v":31373},{"d":"2017-02-13","o":1003.2,"h":1023.6,"l":994.2,"c":1020,"v":18865},{"d":"2017-02-14","o":986.4,"h":1008,"l":963,"c":1000.8,"v":36655},{"d":"2017-02-15","o":999.6,"h":1016.4,"l":996,"c":1005,"v":21722},{"d":"2017-02-16","o":1008.6,"h":1015.8,"l":994.2,"c":1011,"v":16423},{"d":"2017-02-17","o":1007.4,"h":1007.4,"l":974.4,"c":988.2,"v":19067},{"d":"2017-02-21","o":978.6,"h":996,"l":938.4,"c":946.2,"v":58372},{"d":"2017-02-22","o":1071,"h":1071.6,"l":990.6,"c":1035,"v":81868},{"d":"2017-02-23","o":1029.6,"h":1038.6,"l":1003.8,"c":1009.8,"v":25082},{"d":"2017-02-24","o":997.8,"h":1003.8,"l":970.8,"c":979.2,"v":29293},{"d":"2017-02-27","o":973.2,"h":994.8,"l":961.8,"c":994.8,"v":29927},{"d":"2017-02-28","o":991.2,"h":992.4,"l":970.8,"c":983.4,"v":26622},{"d":"2017-03-01","o":986.4,"h":999,"l":969,"c":970.2,"v":15933},{"d":"2017-03-02","o":968.4,"h":984,"l":950.4,"c":952.2,"v":27493},{"d":"2017-03-03","o":950.4,"h":968.4,"l":942.6,"c":957.6,"v":22420},{"d":"2017-03-06","o":954.6,"h":960.6,"l":927,"c":930,"v":17975},{"d":"2017-03-07","o":918.6,"h":933.6,"l":897.6,"c":910.8,"v":21552},{"d":"2017-03-08","o":914.4,"h":944.4,"l":914.4,"c":928.8,"v":21763},{"d":"2017-03-09","o":930.6,"h":946.2,"l":922.8,"c":930,"v":19155},{"d":"2017-03-10","o":934.8,"h":945,"l":928.8,"c":943.8,"v":11873},{"d":"2017-03-13","o":943.2,"h":960.6,"l":943.2,"c":954.6,"v":13607},{"d":"2017-03-14","o":948.6,"h":953.4,"l":930.6,"c":942.6,"v":9695},{"d":"2017-03-15","o":944.4,"h":972,"l":936,"c":969.6,"v":14922},{"d":"2017-03-16","o":969,"h":977.4,"l":954.6,"c":966.6,"v":12210},{"d":"2017-03-17","o":963.6,"h":965.4,"l":941.4,"c":946.8,"v":27918},{"d":"2017-03-20","o":946.2,"h":956.4,"l":943.2,"c":945,"v":15090},{"d":"2017-03-21","o":945,"h":963,"l":897.6,"c":906,"v":16190},{"d":"2017-03-22","o":906,"h":909.6,"l":881.4,"c":897,"v":15112},{"d":"2017-03-23","o":897,"h":907.8,"l":885,"c":890.4,"v":11827},{"d":"2017-03-24","o":890.4,"h":905.4,"l":885,"c":893.4,"v":8265},{"d":"2017-03-27","o":891.6,"h":904.2,"l":882.6,"c":894,"v":16318},{"d":"2017-03-28","o":888,"h":890.4,"l":847.8,"c":853.8,"v":29633},{"d":"2017-03-29","o":817.8,"h":852.6,"l":810.6,"c":827.4,"v":87423},{"d":"2017-03-30","o":828,"h":834,"l":764.4,"c":769.2,"v":53237},{"d":"2017-03-31","o":789,"h":796.2,"l":752.4,"c":753,"v":53142},{"d":"2017-04-03","o":751.2,"h":753,"l":732,"c":743.4,"v":30498},{"d":"2017-04-04","o":743.4,"h":763.2,"l":741.6,"c":758.4,"v":35662},{"d":"2017-04-05","o":758.4,"h":770.4,"l":714.6,"c":715.2,"v":27700},{"d":"2017-04-06","o":715.2,"h":733.8,"l":709.8,"c":719.4,"v":18168},{"d":"2017-04-07","o":726,"h":834,"l":726,"c":825,"v":106875},{"d":"2017-04-10","o":832.8,"h":832.8,"l":774.6,"c":784.2,"v":49867},{"d":"2017-04-11","o":780,"h":780,"l":756,"c":759.6,"v":32853},{"d":"2017-04-12","o":760.2,"h":772.2,"l":748.8,"c":760.8,"v":13820},{"d":"2017-04-13","o":760.8,"h":767.4,"l":746.4,"c":761.4,"v":26685},{"d":"2017-04-17","o":760.8,"h":766.8,"l":730.8,"c":732,"v":17492},{"d":"2017-04-18","o":729.6,"h":730.8,"l":709.8,"c":722.4,"v":21948},{"d":"2017-04-19","o":723.6,"h":727.2,"l":711,"c":712.2,"v":21665},{"d":"2017-04-20","o":713.4,"h":717,"l":703.2,"c":703.2,"v":14768},{"d":"2017-04-21","o":702,"h":707.4,"l":680.4,"c":682.2,"v":24173},{"d":"2017-04-24","o":688.2,"h":705,"l":682.2,"c":694.2,"v":18942},{"d":"2017-04-25","o":697.2,"h":713.4,"l":694.8,"c":700.8,"v":17725},{"d":"2017-04-26","o":702,"h":749.4,"l":700.2,"c":739.8,"v":35355},{"d":"2017-04-27","o":741,"h":741,"l":723,"c":729,"v":13800},{"d":"2017-04-28","o":729,"h":740.4,"l":712.8,"c":719.4,"v":11333},{"d":"2017-05-01","o":721.2,"h":728.4,"l":694.8,"c":696.6,"v":16918},{"d":"2017-05-02","o":696.6,"h":701.4,"l":678,"c":684,"v":15678},{"d":"2017-05-03","o":685.2,"h":685.2,"l":657,"c":666.6,"v":22928},{"d":"2017-05-04","o":666.6,"h":683.4,"l":665.4,"c":669,"v":21660},{"d":"2017-05-05","o":667.8,"h":681.6,"l":660,"c":681,"v":14755},{"d":"2017-05-08","o":677.4,"h":677.4,"l":645,"c":649.8,"v":31508},{"d":"2017-05-09","o":649.2,"h":660,"l":639,"c":657.6,"v":36487},{"d":"2017-05-10","o":573,"h":672,"l":570,"c":664.8,"v":87530},{"d":"2017-05-11","o":661.2,"h":738,"l":652.2,"c":697.8,"v":54618},{"d":"2017-05-12","o":698.4,"h":718.8,"l":675,"c":708,"v":34105},{"d":"2017-05-15","o":703.2,"h":713.4,"l":687,"c":705.6,"v":27437},{"d":"2017-05-16","o":708,"h":708,"l":670.8,"c":671.4,"v":19183},{"d":"2017-05-17","o":666,"h":666.6,"l":643.8,"c":649.2,"v":25678},{"d":"2017-05-18","o":648,"h":660,"l":609.6,"c":612,"v":33337},{"d":"2017-05-19","o":615,"h":627,"l":606.6,"c":609,"v":19875},{"d":"2017-05-22","o":608.4,"h":613.2,"l":592.2,"c":598.2,"v":19595},{"d":"2017-05-23","o":598.8,"h":615,"l":594.6,"c":606,"v":24115},{"d":"2017-05-24","o":607.8,"h":639.6,"l":600.6,"c":637.8,"v":30695},{"d":"2017-05-25","o":636.6,"h":646.2,"l":610.8,"c":623.4,"v":22608},{"d":"2017-05-26","o":618.6,"h":637.2,"l":600.6,"c":612,"v":33700},{"d":"2017-05-30","o":610.2,"h":610.2,"l":590.4,"c":594.6,"v":36358},{"d":"2017-05-31","o":597,"h":630.6,"l":589.2,"c":628.8,"v":82343},{"d":"2017-06-01","o":631.8,"h":652.2,"l":624.6,"c":639.6,"v":20597},{"d":"2017-06-02","o":640.2,"h":642.6,"l":621,"c":635.4,"v":17253},{"d":"2017-06-05","o":632.4,"h":641.4,"l":616.8,"c":632.4,"v":15425},{"d":"2017-06-06","o":631.8,"h":640.8,"l":624,"c":627,"v":19268},{"d":"2017-06-07","o":629.4,"h":634.2,"l":621,"c":621.6,"v":17398},{"d":"2017-06-08","o":624.6,"h":637.8,"l":623.4,"c":629.4,"v":12887},{"d":"2017-06-09","o":627,"h":627,"l":594,"c":596.4,"v":34480},{"d":"2017-06-12","o":595.8,"h":607.2,"l":585.6,"c":590.4,"v":25277},{"d":"2017-06-13","o":593.4,"h":597,"l":562.8,"c":586.8,"v":53405},{"d":"2017-06-14","o":589.8,"h":597,"l":574.2,"c":585,"v":31818},{"d":"2017-06-15","o":580.2,"h":595.8,"l":571.2,"c":589.2,"v":32932},{"d":"2017-06-16","o":585.6,"h":588.6,"l":565.2,"c":570,"v":35632},{"d":"2017-06-19","o":573.6,"h":597.6,"l":573.6,"c":589.2,"v":39418},{"d":"2017-06-20","o":591.6,"h":616.8,"l":587.4,"c":595.8,"v":37740},{"d":"2017-06-21","o":598.8,"h":649.2,"l":598.2,"c":642.6,"v":25947},{"d":"2017-06-22","o":645,"h":676.2,"l":643.8,"c":661.2,"v":37310},{"d":"2017-06-23","o":661.2,"h":669,"l":651,"c":662.4,"v":21138},{"d":"2017-06-26","o":666.6,"h":673.8,"l":658.2,"c":658.2,"v":11458},{"d":"2017-06-27","o":655.2,"h":659.4,"l":644.4,"c":646.8,"v":17642},{"d":"2017-06-28","o":652.2,"h":660.6,"l":648.6,"c":658.2,"v":12682},{"d":"2017-06-29","o":658.8,"h":666,"l":640.8,"c":644.4,"v":18537},{"d":"2017-06-30","o":644.4,"h":654.6,"l":633.6,"c":644.4,"v":11455},{"d":"2017-07-03","o":645,"h":665.4,"l":637.8,"c":660.6,"v":4908},{"d":"2017-07-05","o":659.4,"h":674.4,"l":656.4,"c":661.2,"v":9800},{"d":"2017-07-06","o":656.4,"h":662.4,"l":639.6,"c":642,"v":16432},{"d":"2017-07-07","o":642.6,"h":657,"l":640.8,"c":651.6,"v":14315},{"d":"2017-07-10","o":646.8,"h":651,"l":636,"c":639.6,"v":18637},{"d":"2017-07-11","o":633.6,"h":644.4,"l":626.4,"c":631.8,"v":11235},{"d":"2017-07-12","o":633,"h":639.6,"l":617.4,"c":622.2,"v":9363},{"d":"2017-07-13","o":624,"h":659.4,"l":622.2,"c":650.4,"v":27785},{"d":"2017-07-14","o":652.2,"h":659.4,"l":642,"c":648,"v":16755},{"d":"2017-07-17","o":647.4,"h":669,"l":645,"c":648,"v":17330},{"d":"2017-07-18","o":645.6,"h":663.6,"l":643.2,"c":658.2,"v":12973},{"d":"2017-07-19","o":657,"h":664.2,"l":614.4,"c":622.8,"v":85565},{"d":"2017-07-20","o":622.2,"h":648,"l":621,"c":637.8,"v":19317},{"d":"2017-07-21","o":640.8,"h":649.8,"l":632.4,"c":636,"v":11312},{"d":"2017-07-24","o":634.8,"h":646.8,"l":612,"c":630.6,"v":37343},{"d":"2017-07-25","o":631.8,"h":652.8,"l":624.6,"c":647.4,"v":15010},{"d":"2017-07-26","o":645,"h":658.2,"l":637.2,"c":654.6,"v":12682},{"d":"2017-07-27","o":652.2,"h":654.6,"l":619.8,"c":626.4,"v":25968},{"d":"2017-07-28","o":624,"h":633,"l":615.6,"c":618.6,"v":16513},{"d":"2017-07-31","o":619.2,"h":628.2,"l":607.2,"c":618.6,"v":27043},{"d":"2017-08-01","o":619.8,"h":627.6,"l":603,"c":606,"v":15015},{"d":"2017-08-02","o":606,"h":612,"l":594.6,"c":598.2,"v":14643},{"d":"2017-08-03","o":595.8,"h":597.6,"l":582.6,"c":585,"v":14937},{"d":"2017-08-04","o":584.4,"h":586.2,"l":567.6,"c":568.2,"v":19835},{"d":"2017-08-07","o":571.8,"h":571.8,"l":540,"c":553.8,"v":36427},{"d":"2017-08-08","o":438.6,"h":455.4,"l":368.4,"c":369,"v":282875},{"d":"2017-08-09","o":363.6,"h":389.4,"l":357,"c":361.2,"v":69045},{"d":"2017-08-10","o":361.2,"h":384,"l":358.2,"c":375.6,"v":48413},{"d":"2017-08-11","o":376.2,"h":386.4,"l":370.8,"c":379.2,"v":26422},{"d":"2017-08-14","o":380.4,"h":384.6,"l":366,"c":367.8,"v":25085},{"d":"2017-08-15","o":365.4,"h":373.8,"l":352.8,"c":369,"v":28928},{"d":"2017-08-16","o":369.6,"h":374.4,"l":363,"c":367.8,"v":28822},{"d":"2017-08-17","o":367.8,"h":388.2,"l":365.4,"c":378,"v":34842},{"d":"2017-08-18","o":374.4,"h":397.8,"l":369.6,"c":393,"v":20680},{"d":"2017-08-21","o":391.8,"h":394.8,"l":372.6,"c":372.6,"v":15802},{"d":"2017-08-22","o":372.6,"h":376.8,"l":358.2,"c":359.4,"v":27227},{"d":"2017-08-23","o":357,"h":360.6,"l":351.6,"c":354.6,"v":26188},{"d":"2017-08-24","o":356.4,"h":373.8,"l":356.4,"c":371.4,"v":20953},{"d":"2017-08-25","o":370.2,"h":375,"l":364.2,"c":365.4,"v":13763},{"d":"2017-08-28","o":368.4,"h":374.4,"l":363,"c":372,"v":12958},{"d":"2017-08-29","o":369,"h":369,"l":360,"c":366.6,"v":11500},{"d":"2017-08-30","o":367.2,"h":372,"l":358.2,"c":367.2,"v":15810},{"d":"2017-08-31","o":367.8,"h":372.6,"l":363.6,"c":364.8,"v":15498},{"d":"2017-09-01","o":366,"h":372.6,"l":357,"c":365.4,"v":24952},{"d":"2017-09-05","o":364.2,"h":374.4,"l":360,"c":360.6,"v":25668},{"d":"2017-09-06","o":361.2,"h":367.2,"l":348.6,"c":355.8,"v":31167},{"d":"2017-09-07","o":357,"h":368.4,"l":354.6,"c":367.2,"v":21873},{"d":"2017-09-08","o":367.2,"h":381.6,"l":366.6,"c":367.2,"v":31852},{"d":"2017-09-11","o":370.8,"h":412.2,"l":370.8,"c":400.8,"v":38767},{"d":"2017-09-12","o":399.6,"h":406.8,"l":394.2,"c":396,"v":17108},{"d":"2017-09-13","o":394.2,"h":399,"l":388.8,"c":393.6,"v":19882},{"d":"2017-09-14","o":394.2,"h":400.8,"l":384,"c":385.2,"v":16143},{"d":"2017-09-15","o":381.6,"h":387,"l":369.6,"c":371.4,"v":31203},{"d":"2017-09-18","o":372.6,"h":378,"l":366,"c":370.2,"v":21303},{"d":"2017-09-19","o":370.2,"h":372.6,"l":358.2,"c":359.4,"v":18698},{"d":"2017-09-20","o":357.6,"h":358.8,"l":349.8,"c":356.4,"v":17010},{"d":"2017-09-21","o":354,"h":364.2,"l":350.4,"c":355.2,"v":12520},{"d":"2017-09-22","o":354.6,"h":359.4,"l":349.2,"c":354,"v":13510},{"d":"2017-09-25","o":354,"h":364.8,"l":352.2,"c":358.2,"v":22878},{"d":"2017-09-26","o":356.4,"h":360,"l":348,"c":348.6,"v":15485},{"d":"2017-09-27","o":345.6,"h":364.8,"l":339,"c":361.8,"v":39453},{"d":"2017-09-28","o":360,"h":364.2,"l":334.8,"c":338.4,"v":39765},{"d":"2017-09-29","o":340.2,"h":360,"l":340.2,"c":347.4,"v":20998},{"d":"2017-10-02","o":347.4,"h":369,"l":345,"c":369,"v":30060},{"d":"2017-10-03","o":389.4,"h":389.4,"l":359.4,"c":365.4,"v":12270},{"d":"2017-10-04","o":366,"h":381,"l":354.6,"c":357,"v":27612},{"d":"2017-10-05","o":357,"h":367.8,"l":356.4,"c":357.6,"v":20067},{"d":"2017-10-06","o":355.8,"h":364.8,"l":349.8,"c":351.6,"v":11827},{"d":"2017-10-09","o":349.8,"h":355.8,"l":340.8,"c":343.2,"v":15757},{"d":"2017-10-10","o":343.2,"h":352.2,"l":328.8,"c":332.4,"v":28638},{"d":"2017-10-11","o":330,"h":337.2,"l":316.8,"c":324,"v":41052},{"d":"2017-10-12","o":323.4,"h":326.4,"l":301.2,"c":307.2,"v":39007},{"d":"2017-10-13","o":307.2,"h":310.2,"l":295.8,"c":309,"v":28988},{"d":"2017-10-16","o":310.8,"h":322.2,"l":301.8,"c":303.6,"v":16032},{"d":"2017-10-17","o":302.4,"h":316.8,"l":300,"c":315,"v":22655},{"d":"2017-10-18","o":318,"h":324,"l":310.2,"c":323.4,"v":17738},{"d":"2017-10-19","o":315,"h":334.2,"l":315,"c":325.8,"v":25647},{"d":"2017-10-20","o":327,"h":335.4,"l":321,"c":323.4,"v":14977},{"d":"2017-10-23","o":323.4,"h":326.4,"l":314.4,"c":316.2,"v":13065},{"d":"2017-10-24","o":315.6,"h":321.6,"l":309,"c":311.4,"v":16027},{"d":"2017-10-25","o":312,"h":312,"l":300,"c":309,"v":15823},{"d":"2017-10-26","o":308.4,"h":313.8,"l":301.8,"c":302.4,"v":19038},{"d":"2017-10-27","o":302.4,"h":305.4,"l":286.2,"c":292.8,"v":25097},{"d":"2017-10-30","o":292.2,"h":302.4,"l":281.4,"c":286.8,"v":19218},{"d":"2017-10-31","o":289.2,"h":301.8,"l":288.6,"c":290.4,"v":17923},{"d":"2017-11-01","o":291,"h":316.2,"l":290.4,"c":310.2,"v":39328},{"d":"2017-11-02","o":309,"h":309,"l":258.6,"c":274.8,"v":36427},{"d":"2017-11-03","o":276,"h":303,"l":273.6,"c":298.8,"v":27915},{"d":"2017-11-06","o":298.8,"h":306.6,"l":295.2,"c":296.4,"v":12130},{"d":"2017-11-07","o":297,"h":300,"l":272.4,"c":273.6,"v":31795},{"d":"2017-11-08","o":273.6,"h":351,"l":273.6,"c":342,"v":67143},{"d":"2017-11-09","o":329.4,"h":359.4,"l":324,"c":355.2,"v":58855},{"d":"2017-11-10","o":354,"h":394.2,"l":352.2,"c":385.2,"v":52023},{"d":"2017-11-13","o":382.2,"h":399,"l":369.6,"c":385.2,"v":35207},{"d":"2017-11-14","o":382.2,"h":384.6,"l":361.2,"c":363.6,"v":39867},{"d":"2017-11-15","o":362.4,"h":370.8,"l":348,"c":366,"v":22103},{"d":"2017-11-16","o":367.8,"h":376.8,"l":364.2,"c":372.6,"v":21873},{"d":"2017-11-17","o":370.2,"h":377.4,"l":358.8,"c":370.8,"v":15112},{"d":"2017-11-20","o":368.4,"h":390,"l":360,"c":369.6,"v":18705},{"d":"2017-11-21","o":372,"h":375.6,"l":365.4,"c":370.8,"v":13950},{"d":"2017-11-22","o":368.4,"h":381,"l":368.4,"c":378,"v":20970},{"d":"2017-11-24","o":379.8,"h":385.8,"l":372.6,"c":375.6,"v":3558},{"d":"2017-11-27","o":376.2,"h":383.4,"l":366.6,"c":374.4,"v":10268},{"d":"2017-11-28","o":375.6,"h":387,"l":375.6,"c":385.8,"v":23343},{"d":"2017-11-29","o":387,"h":403.2,"l":381.6,"c":403.2,"v":31335},{"d":"2017-11-30","o":408,"h":426,"l":399.6,"c":411.6,"v":36077},{"d":"2017-12-01","o":410.4,"h":428.4,"l":407.4,"c":426.6,"v":26802},{"d":"2017-12-04","o":436.2,"h":450,"l":427.8,"c":429,"v":28637},{"d":"2017-12-05","o":483,"h":511.2,"l":455.4,"c":471.6,"v":106208},{"d":"2017-12-06","o":471,"h":493.8,"l":468,"c":486.6,"v":41568},{"d":"2017-12-07","o":492,"h":516.6,"l":484.8,"c":499.8,"v":59155},{"d":"2017-12-08","o":503.4,"h":503.4,"l":480.6,"c":490.2,"v":38047},{"d":"2017-12-11","o":490.2,"h":510,"l":486,"c":498.6,"v":28303},{"d":"2017-12-12","o":500.4,"h":515.4,"l":496.8,"c":507.6,"v":30318},{"d":"2017-12-13","o":508.2,"h":510,"l":489,"c":507,"v":22933},{"d":"2017-12-14","o":508.8,"h":511.2,"l":482.4,"c":489.6,"v":24750},{"d":"2017-12-15","o":489,"h":507,"l":487.8,"c":502.8,"v":41117},{"d":"2017-12-18","o":517.8,"h":546.6,"l":511.8,"c":516.6,"v":27837},{"d":"2017-12-19","o":519.6,"h":529.2,"l":512.4,"c":519,"v":19780},{"d":"2017-12-20","o":517.8,"h":525,"l":512.4,"c":515.4,"v":13577},{"d":"2017-12-21","o":514.8,"h":529.2,"l":513.6,"c":520.2,"v":11422},{"d":"2017-12-22","o":516.6,"h":520.2,"l":493.8,"c":514.8,"v":10508},{"d":"2017-12-26","o":511.8,"h":528,"l":510,"c":517.8,"v":11897},{"d":"2017-12-27","o":517.8,"h":524.4,"l":510.6,"c":514.8,"v":10813},{"d":"2017-12-28","o":513,"h":520.8,"l":491.4,"c":498.6,"v":15707},{"d":"2017-12-29","o":501,"h":507.6,"l":481.8,"c":483,"v":19083},{"d":"2018-01-02","o":486,"h":514.2,"l":478.8,"c":511.8,"v":20762},{"d":"2018-01-03","o":510.6,"h":516.6,"l":501.6,"c":513,"v":13352},{"d":"2018-01-04","o":507.6,"h":515.4,"l":490.8,"c":499.2,"v":10830},{"d":"2018-01-05","o":501,"h":521.4,"l":500.4,"c":515.4,"v":15542},{"d":"2018-01-08","o":515.4,"h":516,"l":462,"c":475.8,"v":33672},{"d":"2018-01-09","o":477,"h":502.2,"l":477,"c":496.8,"v":15307},{"d":"2018-01-10","o":493.2,"h":498,"l":487.8,"c":494.4,"v":7852},{"d":"2018-01-11","o":496.2,"h":514.8,"l":490.8,"c":508.2,"v":13725},{"d":"2018-01-12","o":505.2,"h":511.8,"l":496.2,"c":499.8,"v":8133},{"d":"2018-01-16","o":504,"h":504.6,"l":483.6,"c":489,"v":20788},{"d":"2018-01-17","o":492.6,"h":500.4,"l":486.6,"c":489,"v":10092},{"d":"2018-01-18","o":490.8,"h":495,"l":451.8,"c":467.4,"v":23485},{"d":"2018-01-19","o":466.8,"h":472.8,"l":458.4,"c":466.2,"v":13672},{"d":"2018-01-22","o":467.4,"h":487.8,"l":467.4,"c":480.6,"v":11890},{"d":"2018-01-23","o":477.6,"h":488.4,"l":470.4,"c":476.4,"v":10812},{"d":"2018-01-24","o":478.8,"h":481.8,"l":459.6,"c":466.2,"v":15495},{"d":"2018-01-25","o":466.2,"h":478.2,"l":462,"c":477.6,"v":14888},{"d":"2018-01-26","o":478.2,"h":483.6,"l":458.4,"c":468.6,"v":13092},{"d":"2018-01-29","o":469.8,"h":487.2,"l":465,"c":466.2,"v":10922},{"d":"2018-01-30","o":462,"h":466.2,"l":440.4,"c":443.4,"v":14357},{"d":"2018-01-31","o":445.8,"h":456,"l":440.4,"c":441,"v":14340},{"d":"2018-02-01","o":437.4,"h":446.4,"l":425.4,"c":433.8,"v":16582},{"d":"2018-02-02","o":432,"h":439.8,"l":414.6,"c":417.6,"v":22348},{"d":"2018-02-05","o":416.4,"h":425.4,"l":399,"c":399,"v":31105},{"d":"2018-02-06","o":415.8,"h":426,"l":402.6,"c":410.4,"v":26843},{"d":"2018-02-07","o":409.8,"h":427.2,"l":406.2,"c":409.2,"v":33082},{"d":"2018-02-08","o":406.8,"h":412.2,"l":394.8,"c":400.8,"v":22670},{"d":"2018-02-09","o":405.6,"h":405.6,"l":360.6,"c":387.6,"v":29163},{"d":"2018-02-12","o":388.8,"h":409.8,"l":385.8,"c":400.2,"v":15117},{"d":"2018-02-13","o":400.8,"h":411,"l":391.8,"c":405,"v":17907},{"d":"2018-02-14","o":402,"h":423.6,"l":393,"c":418.2,"v":36053},{"d":"2018-02-15","o":420.6,"h":431.4,"l":411.6,"c":429.6,"v":28328},{"d":"2018-02-16","o":430.2,"h":449.4,"l":421.8,"c":446.4,"v":35985},{"d":"2018-02-20","o":446.4,"h":458.4,"l":429.6,"c":443.4,"v":41840},{"d":"2018-02-21","o":445.2,"h":469.2,"l":440.4,"c":447.6,"v":15362},{"d":"2018-02-22","o":450.6,"h":466.2,"l":439.8,"c":444.6,"v":24563},{"d":"2018-02-23","o":445.8,"h":460.8,"l":445.8,"c":453,"v":12833},{"d":"2018-02-26","o":453.6,"h":466.8,"l":448.2,"c":465,"v":13433},{"d":"2018-02-27","o":462.6,"h":477.6,"l":456.6,"c":460.8,"v":25888},{"d":"2018-02-28","o":453.6,"h":456,"l":397.2,"c":412.2,"v":45833},{"d":"2018-03-01","o":411.6,"h":424.2,"l":396.6,"c":402,"v":23942},{"d":"2018-03-02","o":394.8,"h":412.8,"l":391.8,"c":408,"v":28895},{"d":"2018-03-05","o":404.4,"h":422.4,"l":397.8,"c":413.4,"v":22747},{"d":"2018-03-06","o":413.4,"h":417,"l":397.8,"c":402.6,"v":17007},{"d":"2018-03-07","o":401.4,"h":408,"l":387,"c":393.6,"v":17757},{"d":"2018-03-08","o":393,"h":413.4,"l":392.4,"c":409.8,"v":15380},{"d":"2018-03-09","o":413.4,"h":417.6,"l":404.4,"c":417,"v":15258},{"d":"2018-03-12","o":417,"h":426,"l":409.8,"c":420.6,"v":15998},{"d":"2018-03-13","o":420.6,"h":432,"l":418.2,"c":430.2,"v":35893},{"d":"2018-03-14","o":429.6,"h":439.2,"l":424.8,"c":432.6,"v":15887},{"d":"2018-03-15","o":435,"h":440.4,"l":416.4,"c":421.2,"v":14505},{"d":"2018-03-16","o":422.4,"h":427.2,"l":406.2,"c":408.6,"v":26317},{"d":"2018-03-19","o":407.4,"h":415.2,"l":385.2,"c":394.2,"v":24417},{"d":"2018-03-20","o":394.2,"h":398.4,"l":376.8,"c":391.2,"v":16378},{"d":"2018-03-21","o":391.2,"h":401.4,"l":390,"c":396.6,"v":8173},{"d":"2018-03-22","o":394.8,"h":411.6,"l":393,"c":396,"v":12695},{"d":"2018-03-23","o":393,"h":400.2,"l":378.6,"c":379.2,"v":9875},{"d":"2018-03-26","o":385.8,"h":394.8,"l":376.2,"c":391.8,"v":11650},{"d":"2018-03-27","o":392.4,"h":395.4,"l":381,"c":382.2,"v":11338},{"d":"2018-03-28","o":384,"h":398.4,"l":382.2,"c":395.4,"v":10258},{"d":"2018-03-29","o":397.2,"h":400.2,"l":386.4,"c":395.4,"v":10073},{"d":"2018-04-02","o":396,"h":399,"l":380.4,"c":395.4,"v":17178},{"d":"2018-04-03","o":397.2,"h":408,"l":384.6,"c":404.4,"v":16927},{"d":"2018-04-04","o":400.8,"h":420.6,"l":400.8,"c":416.4,"v":15697},{"d":"2018-04-05","o":420.6,"h":425.4,"l":408,"c":410.4,"v":8568},{"d":"2018-04-06","o":406.8,"h":412.2,"l":393,"c":394.8,"v":7068},{"d":"2018-04-09","o":395.4,"h":405,"l":385.8,"c":399,"v":9985},{"d":"2018-04-10","o":406.2,"h":408,"l":387.6,"c":388.2,"v":25762},{"d":"2018-04-11","o":387,"h":406.8,"l":383.4,"c":398.4,"v":56867},{"d":"2018-04-12","o":402,"h":418.8,"l":392.4,"c":411,"v":33607},{"d":"2018-04-13","o":415.2,"h":421.2,"l":403.2,"c":405,"v":26820},{"d":"2018-04-16","o":406.8,"h":422.4,"l":401.4,"c":414,"v":17880},{"d":"2018-04-17","o":417.6,"h":421.8,"l":411,"c":417.6,"v":11042},{"d":"2018-04-18","o":420.6,"h":432,"l":415.8,"c":421.2,"v":21125},{"d":"2018-04-19","o":418.2,"h":424.8,"l":400.2,"c":406.8,"v":16927},{"d":"2018-04-20","o":403.2,"h":411.6,"l":398.4,"c":400.8,"v":10552},{"d":"2018-04-23","o":402.6,"h":420,"l":402.6,"c":407.4,"v":22020},{"d":"2018-04-24","o":411.6,"h":418.8,"l":404.4,"c":409.8,"v":22437},{"d":"2018-04-25","o":408,"h":409.8,"l":394.2,"c":400.2,"v":14627},{"d":"2018-04-26","o":401.4,"h":410.4,"l":397.2,"c":397.8,"v":12040},{"d":"2018-04-27","o":400.8,"h":406.2,"l":390.6,"c":396,"v":14467},{"d":"2018-04-30","o":395.4,"h":403.2,"l":371.4,"c":376.8,"v":23733},{"d":"2018-05-01","o":374.4,"h":385.8,"l":373.8,"c":381.6,"v":23105},{"d":"2018-05-02","o":379.8,"h":388.2,"l":375.6,"c":376.8,"v":23515},{"d":"2018-05-03","o":376.8,"h":381.6,"l":356.4,"c":359.4,"v":20275},{"d":"2018-05-04","o":358.2,"h":366,"l":352.8,"c":355.8,"v":15953},{"d":"2018-05-07","o":358.8,"h":373.8,"l":358.8,"c":367.8,"v":16502},{"d":"2018-05-08","o":367.8,"h":375.6,"l":357,"c":364.8,"v":20687},{"d":"2018-05-09","o":363,"h":372.6,"l":353.4,"c":357.6,"v":47525},{"d":"2018-05-10","o":394.2,"h":450,"l":380.4,"c":440.4,"v":102348},{"d":"2018-05-11","o":441,"h":455.4,"l":420.6,"c":452.4,"v":42793},{"d":"2018-05-14","o":454.8,"h":457.2,"l":435.6,"c":435.6,"v":22940},{"d":"2018-05-15","o":436.2,"h":448.8,"l":436.2,"c":441.6,"v":31060},{"d":"2018-05-16","o":445.2,"h":454.8,"l":445.2,"c":451.2,"v":28680},{"d":"2018-05-17","o":451.8,"h":459.6,"l":445.8,"c":454.8,"v":17038},{"d":"2018-05-18","o":455.4,"h":465.6,"l":450.6,"c":456.6,"v":39095},{"d":"2018-05-21","o":456.6,"h":464.4,"l":438.6,"c":439.2,"v":11155},{"d":"2018-05-22","o":442.2,"h":442.2,"l":394.8,"c":401.4,"v":62362},{"d":"2018-05-23","o":399,"h":418.2,"l":399,"c":402,"v":17473},{"d":"2018-05-24","o":402,"h":414,"l":394.8,"c":404.4,"v":33235},{"d":"2018-05-25","o":402.6,"h":405,"l":376.8,"c":380.4,"v":14018},{"d":"2018-05-29","o":380.4,"h":382.8,"l":357,"c":378.6,"v":32962},{"d":"2018-05-30","o":378.6,"h":389.4,"l":371.4,"c":384.6,"v":13240},{"d":"2018-05-31","o":384,"h":387.6,"l":370.2,"c":373.2,"v":21445},{"d":"2018-06-01","o":375,"h":384.6,"l":372.6,"c":382.2,"v":13747},{"d":"2018-06-04","o":382.2,"h":384.6,"l":366.6,"c":372.6,"v":13415},{"d":"2018-06-05","o":373.2,"h":387,"l":372.6,"c":381,"v":14185},{"d":"2018-06-06","o":380.4,"h":387.6,"l":375,"c":385.2,"v":7638},{"d":"2018-06-07","o":385.2,"h":391.2,"l":377.4,"c":390.6,"v":9120},{"d":"2018-06-08","o":390.6,"h":399.6,"l":388.8,"c":395.4,"v":16843},{"d":"2018-06-11","o":393.6,"h":417,"l":393.6,"c":411.6,"v":20780},{"d":"2018-06-12","o":413.4,"h":422.4,"l":406.8,"c":415.8,"v":10420},{"d":"2018-06-13","o":415.8,"h":421.8,"l":411,"c":418.8,"v":16065},{"d":"2018-06-14","o":417,"h":421.8,"l":405,"c":418.2,"v":15363},{"d":"2018-06-15","o":417.6,"h":435,"l":414,"c":427.2,"v":47007},{"d":"2018-06-18","o":423.6,"h":438.6,"l":418.8,"c":431.4,"v":20135},{"d":"2018-06-19","o":429.6,"h":436.8,"l":426,"c":433.2,"v":19993},{"d":"2018-06-20","o":435,"h":445.8,"l":431.4,"c":441,"v":13073},{"d":"2018-06-21","o":439.8,"h":444.6,"l":430.8,"c":434.4,"v":32447},{"d":"2018-06-22","o":435,"h":443.4,"l":429.6,"c":439.2,"v":25698},{"d":"2018-06-25","o":441.6,"h":445.8,"l":433.2,"c":442.8,"v":21858},{"d":"2018-06-26","o":443.4,"h":444,"l":421.8,"c":429.6,"v":15643},{"d":"2018-06-27","o":429.6,"h":436.2,"l":407.4,"c":414.6,"v":25883},{"d":"2018-06-28","o":413.4,"h":420,"l":403.8,"c":411.6,"v":15445},{"d":"2018-06-29","o":412.8,"h":412.8,"l":392.4,"c":400.2,"v":17770},{"d":"2018-07-02","o":406.8,"h":412.8,"l":396,"c":409.2,"v":10047},{"d":"2018-07-03","o":411.6,"h":423,"l":408.6,"c":421.2,"v":10310},{"d":"2018-07-05","o":424.2,"h":429.6,"l":420.6,"c":423,"v":7973},{"d":"2018-07-06","o":424.8,"h":431.4,"l":414,"c":419.4,"v":9087},{"d":"2018-07-09","o":420,"h":511.2,"l":415.2,"c":500.4,"v":112880},{"d":"2018-07-10","o":492.6,"h":502.2,"l":477,"c":492,"v":51305},{"d":"2018-07-11","o":492,"h":532.8,"l":485.4,"c":501.6,"v":52320},{"d":"2018-07-12","o":502.2,"h":511.2,"l":484.2,"c":495,"v":28968},{"d":"2018-07-13","o":489.6,"h":509.4,"l":489.6,"c":492.6,"v":20928},{"d":"2018-07-16","o":491.4,"h":493.2,"l":475.2,"c":490.2,"v":12558},{"d":"2018-07-17","o":492,"h":497.4,"l":484.2,"c":495.6,"v":13595},{"d":"2018-07-18","o":492.6,"h":499.8,"l":483,"c":492.6,"v":23397},{"d":"2018-07-19","o":492.6,"h":497.4,"l":485.4,"c":490.2,"v":8803},{"d":"2018-07-20","o":491.4,"h":495.6,"l":486.6,"c":488.4,"v":7862},{"d":"2018-07-23","o":489,"h":508.2,"l":483.6,"c":495.6,"v":18668},{"d":"2018-07-24","o":493.2,"h":504,"l":491.4,"c":493.8,"v":29855},{"d":"2018-07-25","o":490.8,"h":501.6,"l":490.2,"c":501,"v":8308},{"d":"2018-07-26","o":500.4,"h":513.6,"l":496.8,"c":504,"v":10657},{"d":"2018-07-27","o":499.2,"h":507.6,"l":487.8,"c":495,"v":9507},{"d":"2018-07-30","o":493.2,"h":520.8,"l":492,"c":520.8,"v":17960},{"d":"2018-07-31","o":522.6,"h":544.8,"l":521.4,"c":531.6,"v":25788},{"d":"2018-08-01","o":528,"h":535.2,"l":511.8,"c":524.4,"v":11767},{"d":"2018-08-02","o":519.6,"h":527.4,"l":507,"c":519.6,"v":18637},{"d":"2018-08-03","o":519.6,"h":534,"l":517.2,"c":520.8,"v":14903},{"d":"2018-08-06","o":517.2,"h":536.4,"l":514.8,"c":528.6,"v":13362},{"d":"2018-08-07","o":528,"h":568.8,"l":528,"c":559.8,"v":36667},{"d":"2018-08-08","o":516,"h":516,"l":465,"c":466.2,"v":52850},{"d":"2018-08-09","o":450.6,"h":471.6,"l":425.4,"c":453.6,"v":47818},{"d":"2018-08-10","o":454.2,"h":459,"l":419.4,"c":433.2,"v":28332},{"d":"2018-08-13","o":428.4,"h":434.4,"l":415.2,"c":430.8,"v":21847},{"d":"2018-08-14","o":429.6,"h":445.2,"l":425.4,"c":438,"v":15670},{"d":"2018-08-15","o":447,"h":484.8,"l":418.2,"c":482.4,"v":12213},{"d":"2018-08-16","o":471,"h":471,"l":433.8,"c":436.8,"v":15530},{"d":"2018-08-17","o":436.8,"h":451.2,"l":429,"c":449.4,"v":7380},{"d":"2018-08-20","o":441.6,"h":456,"l":427.8,"c":453,"v":8608},{"d":"2018-08-21","o":453,"h":453.6,"l":435.6,"c":443.4,"v":9507},{"d":"2018-08-22","o":444,"h":447.6,"l":433.8,"c":434.4,"v":7085},{"d":"2018-08-23","o":434.4,"h":434.4,"l":417,"c":417.6,"v":23025},{"d":"2018-08-24","o":420,"h":434.4,"l":420,"c":427.8,"v":7922},{"d":"2018-08-27","o":432,"h":441.6,"l":426,"c":439.8,"v":7077},{"d":"2018-08-28","o":438.6,"h":445.8,"l":435.6,"c":439.2,"v":5145},{"d":"2018-08-29","o":366.6,"h":394.8,"l":357.6,"c":391.2,"v":65257},{"d":"2018-08-30","o":391.8,"h":399,"l":388.8,"c":393,"v":20038},{"d":"2018-08-31","o":393,"h":393,"l":372.6,"c":382.8,"v":12795},{"d":"2018-09-04","o":388.2,"h":388.2,"l":366,"c":378,"v":12585},{"d":"2018-09-05","o":379.2,"h":394.2,"l":373.8,"c":391.8,"v":15603},{"d":"2018-09-06","o":393,"h":393,"l":378.6,"c":379.2,"v":11458},{"d":"2018-09-07","o":377.4,"h":380.4,"l":370.8,"c":372,"v":12937},{"d":"2018-09-10","o":372,"h":376.8,"l":364.2,"c":365.4,"v":15367},{"d":"2018-09-11","o":365.4,"h":365.4,"l":353.4,"c":357.6,"v":8678},{"d":"2018-09-12","o":360.6,"h":367.2,"l":355.2,"c":359.4,"v":6777},{"d":"2018-09-13","o":360,"h":360,"l":348.6,"c":354.6,"v":14513},{"d":"2018-09-14","o":354,"h":358.2,"l":343.2,"c":350.4,"v":12452},{"d":"2018-09-17","o":350.4,"h":351.6,"l":343.2,"c":349.2,"v":9247},{"d":"2018-09-18","o":348.6,"h":363,"l":348.6,"c":353.4,"v":9967},{"d":"2018-09-19","o":355.2,"h":364.2,"l":354.6,"c":357.6,"v":7007},{"d":"2018-09-20","o":361.2,"h":372,"l":360,"c":371.4,"v":6823},{"d":"2018-09-21","o":369.6,"h":373.8,"l":363.6,"c":368.4,"v":13062},{"d":"2018-09-24","o":369.6,"h":374.4,"l":360,"c":368.4,"v":7655},{"d":"2018-09-25","o":368.4,"h":369.6,"l":355.8,"c":358.8,"v":5707},{"d":"2018-09-26","o":357,"h":357.6,"l":347.4,"c":348.6,"v":7185},{"d":"2018-09-27","o":350.4,"h":363,"l":349.2,"c":357.6,"v":7977},{"d":"2018-09-28","o":356.4,"h":358.8,"l":349.2,"c":352.8,"v":8343},{"d":"2018-10-01","o":355.2,"h":363.6,"l":343.8,"c":345,"v":8535},{"d":"2018-10-02","o":345,"h":350.4,"l":331.8,"c":333,"v":7643},{"d":"2018-10-03","o":333,"h":342.6,"l":332.4,"c":339,"v":9548},{"d":"2018-10-04","o":340.2,"h":345.6,"l":334.2,"c":342.6,"v":6440},{"d":"2018-10-05","o":344.4,"h":347.4,"l":334.8,"c":340.8,"v":4773},{"d":"2018-10-08","o":340.2,"h":349.2,"l":336,"c":346.8,"v":4572},{"d":"2018-10-09","o":346.2,"h":348,"l":333.6,"c":339.6,"v":6640},{"d":"2018-10-10","o":337.2,"h":348,"l":333,"c":333,"v":8833},{"d":"2018-10-11","o":330,"h":336.6,"l":321,"c":323.4,"v":12837},{"d":"2018-10-12","o":327.6,"h":337.8,"l":325.2,"c":331.2,"v":5770},{"d":"2018-10-15","o":331.8,"h":338.4,"l":327.6,"c":334.2,"v":3488},{"d":"2018-10-16","o":337.8,"h":353.4,"l":337.8,"c":351,"v":7832},{"d":"2018-10-17","o":347.4,"h":352.2,"l":335.4,"c":345,"v":5745},{"d":"2018-10-18","o":342.6,"h":355.2,"l":339.6,"c":355.2,"v":7657},{"d":"2018-10-19","o":355.8,"h":364.2,"l":343.2,"c":345.6,"v":5752},{"d":"2018-10-22","o":343.8,"h":348.6,"l":336,"c":342.6,"v":6370},{"d":"2018-10-23","o":338.4,"h":342.6,"l":333,"c":335.4,"v":7307},{"d":"2018-10-24","o":336,"h":341.4,"l":313.2,"c":315,"v":6428},{"d":"2018-10-25","o":316.8,"h":332.4,"l":312,"c":327.6,"v":11722},{"d":"2018-10-26","o":322.2,"h":328.2,"l":312.6,"c":325.2,"v":6788},{"d":"2018-10-29","o":327.6,"h":333.6,"l":315.6,"c":319.8,"v":4600},{"d":"2018-10-30","o":300,"h":321.6,"l":287.4,"c":307.8,"v":15150},{"d":"2018-10-31","o":304.8,"h":313.2,"l":281.4,"c":291.6,"v":10897},{"d":"2018-11-01","o":292.2,"h":322.2,"l":292.2,"c":309,"v":11433},{"d":"2018-11-02","o":310.8,"h":318,"l":301.2,"c":302.4,"v":6580},{"d":"2018-11-05","o":305.4,"h":308.4,"l":295.8,"c":303,"v":12480},{"d":"2018-11-06","o":303.6,"h":312,"l":298.2,"c":306.6,"v":6708},{"d":"2018-11-07","o":307.2,"h":307.2,"l":297,"c":306,"v":16868},{"d":"2018-11-08","o":306,"h":309,"l":294,"c":304.2,"v":13108},{"d":"2018-11-09","o":315,"h":338.4,"l":281.4,"c":325.8,"v":22113},{"d":"2018-11-12","o":328.2,"h":340.2,"l":321,"c":322.8,"v":20488},{"d":"2018-11-13","o":321,"h":333.6,"l":321,"c":322.8,"v":12607},{"d":"2018-11-14","o":331.2,"h":352.8,"l":327,"c":333.6,"v":14113},{"d":"2018-11-15","o":330.6,"h":348,"l":330.6,"c":345.6,"v":22123},{"d":"2018-11-16","o":345.6,"h":347.4,"l":327.6,"c":329.4,"v":32407},{"d":"2018-11-19","o":330,"h":334.8,"l":316.2,"c":323.4,"v":13068},{"d":"2018-11-20","o":320.4,"h":330.6,"l":314.4,"c":321.6,"v":21015},{"d":"2018-11-21","o":324,"h":329.4,"l":306.6,"c":315.6,"v":9692},{"d":"2018-11-23","o":312.6,"h":337.8,"l":312.6,"c":324,"v":6385},{"d":"2018-11-26","o":330,"h":333.6,"l":304.8,"c":312.6,"v":15907},{"d":"2018-11-27","o":313.2,"h":319.2,"l":305.4,"c":312,"v":9840},{"d":"2018-11-28","o":314.4,"h":322.2,"l":307.2,"c":316.8,"v":15537},{"d":"2018-11-29","o":316.2,"h":318.6,"l":306.6,"c":312.6,"v":10157},{"d":"2018-11-30","o":300,"h":303,"l":279,"c":299.4,"v":26927},{"d":"2018-12-03","o":304.2,"h":309.6,"l":286.2,"c":290.4,"v":15447},{"d":"2018-12-04","o":290.4,"h":291,"l":283.8,"c":285.6,"v":29092},{"d":"2018-12-06","o":280.2,"h":285,"l":265.8,"c":270,"v":27068},{"d":"2018-12-07","o":270.6,"h":274.8,"l":253.2,"c":256.2,"v":10928},{"d":"2018-12-10","o":255,"h":256.2,"l":246,"c":255,"v":13948},{"d":"2018-12-11","o":258,"h":259.8,"l":243.6,"c":253.2,"v":9970},{"d":"2018-12-12","o":255,"h":260.4,"l":249,"c":256.8,"v":12553},{"d":"2018-12-13","o":258,"h":262.2,"l":250.2,"c":252,"v":24325},{"d":"2018-12-14","o":249.6,"h":251.4,"l":238.8,"c":243,"v":11047},{"d":"2018-12-17","o":246,"h":246,"l":233.4,"c":235.8,"v":27887},{"d":"2018-12-18","o":238.2,"h":244.8,"l":229.8,"c":234.6,"v":16715},{"d":"2018-12-19","o":234.6,"h":241.2,"l":227.4,"c":231.6,"v":16795},{"d":"2018-12-20","o":232.8,"h":235.2,"l":227.4,"c":230.4,"v":16858},{"d":"2018-12-21","o":228,"h":228,"l":215.4,"c":217.2,"v":36037},{"d":"2018-12-24","o":215.4,"h":215.4,"l":207.6,"c":213.6,"v":16740},{"d":"2018-12-26","o":216,"h":225.6,"l":211.8,"c":223.2,"v":9998},{"d":"2018-12-27","o":219.6,"h":225,"l":202.2,"c":211.8,"v":13225},{"d":"2018-12-28","o":212.4,"h":222.6,"l":210,"c":215.4,"v":14630},{"d":"2018-12-31","o":214.8,"h":220.8,"l":211.2,"c":216.6,"v":11827},{"d":"2019-01-02","o":214.2,"h":246.6,"l":214.2,"c":238.8,"v":22763},{"d":"2019-01-03","o":239.4,"h":250.2,"l":237,"c":238.2,"v":35305},{"d":"2019-01-04","o":238.2,"h":252.6,"l":232.2,"c":250.8,"v":10665},{"d":"2019-01-07","o":251.4,"h":261,"l":246,"c":253.2,"v":77737},{"d":"2019-01-08","o":256.2,"h":267,"l":254.4,"c":264,"v":27518},{"d":"2019-01-09","o":269.4,"h":275.4,"l":244.8,"c":246,"v":20663},{"d":"2019-01-10","o":249,"h":255,"l":238.8,"c":247.8,"v":11003},{"d":"2019-01-11","o":249.6,"h":259.8,"l":244.2,"c":258.6,"v":6727},{"d":"2019-01-14","o":258.6,"h":261.6,"l":252,"c":253.2,"v":6053},{"d":"2019-01-15","o":255,"h":258.6,"l":250.2,"c":255,"v":3967},{"d":"2019-01-16","o":256.2,"h":264,"l":247.2,"c":253.2,"v":5985},{"d":"2019-01-17","o":253.2,"h":255.6,"l":247.8,"c":252,"v":3875},{"d":"2019-01-18","o":253.2,"h":255,"l":248.4,"c":250.8,"v":11087},{"d":"2019-01-22","o":249,"h":249,"l":238.8,"c":240.6,"v":5020},{"d":"2019-01-23","o":244.2,"h":246,"l":232.2,"c":235.8,"v":9027},{"d":"2019-01-24","o":236.4,"h":238.2,"l":231,"c":236.4,"v":4620},{"d":"2019-01-25","o":237,"h":255,"l":234,"c":250.8,"v":9173},{"d":"2019-01-28","o":250.8,"h":253.8,"l":247.8,"c":252,"v":6402},{"d":"2019-01-29","o":252,"h":255.6,"l":246.6,"c":253.2,"v":6763},{"d":"2019-01-30","o":254.4,"h":264,"l":248.4,"c":263.4,"v":10882},{"d":"2019-01-31","o":261,"h":271.2,"l":261,"c":267.6,"v":6385},{"d":"2019-02-01","o":270,"h":270.6,"l":262.2,"c":267.6,"v":10285},{"d":"2019-02-04","o":265.2,"h":273,"l":261.6,"c":271.8,"v":9418},{"d":"2019-02-05","o":273.6,"h":286.2,"l":270.6,"c":271.8,"v":11682},{"d":"2019-02-06","o":271.8,"h":279,"l":264.6,"c":268.8,"v":5688},{"d":"2019-02-07","o":267.6,"h":277.8,"l":251.4,"c":256.8,"v":7557},{"d":"2019-02-08","o":255.6,"h":256.2,"l":247.2,"c":252,"v":4078},{"d":"2019-02-11","o":255,"h":264,"l":249,"c":257.4,"v":4575},{"d":"2019-02-12","o":260.4,"h":265.2,"l":255.6,"c":258.6,"v":10658},{"d":"2019-02-13","o":258,"h":264.6,"l":250.8,"c":256.8,"v":13465},{"d":"2019-02-14","o":258.6,"h":265.2,"l":255.6,"c":261.6,"v":7218},{"d":"2019-02-15","o":264,"h":265.2,"l":255.6,"c":264,"v":5950},{"d":"2019-02-19","o":264,"h":271.8,"l":264,"c":268.8,"v":5222},{"d":"2019-02-20","o":268.8,"h":273,"l":265.2,"c":271.2,"v":5223},{"d":"2019-02-21","o":270,"h":273,"l":251.4,"c":252.6,"v":4088},{"d":"2019-02-22","o":253.8,"h":261,"l":252.6,"c":255.6,"v":4855},{"d":"2019-02-25","o":257.4,"h":265.2,"l":255.6,"c":258,"v":6777},{"d":"2019-02-26","o":258.6,"h":259.8,"l":247.2,"c":247.8,"v":7570},{"d":"2019-02-27","o":246.6,"h":249.6,"l":242.4,"c":248.4,"v":5940},{"d":"2019-02-28","o":248.4,"h":252.6,"l":244.2,"c":248.4,"v":7682},{"d":"2019-03-01","o":249.6,"h":261,"l":249.6,"c":259.2,"v":11963},{"d":"2019-03-04","o":261.6,"h":264.6,"l":240.6,"c":251.4,"v":11503},{"d":"2019-03-05","o":251.4,"h":268.2,"l":245.4,"c":259.8,"v":21288},{"d":"2019-03-06","o":260.4,"h":269.4,"l":245.4,"c":249,"v":25932},{"d":"2019-03-07","o":264,"h":268.2,"l":241.8,"c":244.8,"v":12128},{"d":"2019-03-08","o":241.2,"h":243.6,"l":234.6,"c":240.6,"v":8228},{"d":"2019-03-11","o":239.4,"h":240,"l":225,"c":226.8,"v":14908},{"d":"2019-03-12","o":227.4,"h":241.2,"l":224.4,"c":234.6,"v":12995},{"d":"2019-03-13","o":237,"h":250.8,"l":234.6,"c":246,"v":10422},{"d":"2019-03-14","o":250.2,"h":252.6,"l":240.6,"c":242.4,"v":11155},{"d":"2019-03-15","o":241.8,"h":245.4,"l":236.4,"c":241.8,"v":22820},{"d":"2019-03-18","o":249.6,"h":268.2,"l":246.6,"c":255.6,"v":19040},{"d":"2019-03-19","o":259.2,"h":295.8,"l":256.8,"c":283.2,"v":34835},{"d":"2019-03-20","o":283.2,"h":293.4,"l":278.4,"c":286.2,"v":15918},{"d":"2019-03-21","o":284.4,"h":294.6,"l":282.6,"c":289.8,"v":11388},{"d":"2019-03-22","o":287.4,"h":300.6,"l":285,"c":292.2,"v":12392},{"d":"2019-03-25","o":294,"h":305.4,"l":287.4,"c":292.2,"v":13998},{"d":"2019-03-26","o":293.4,"h":301.8,"l":269.4,"c":274.2,"v":17387},{"d":"2019-03-27","o":273.6,"h":286.2,"l":270,"c":271.8,"v":19517},{"d":"2019-03-28","o":270.6,"h":302.4,"l":270,"c":289.8,"v":27830},{"d":"2019-03-29","o":291.6,"h":305.4,"l":280.8,"c":304.2,"v":28333},{"d":"2019-04-01","o":309,"h":321,"l":305.4,"c":306,"v":21068},{"d":"2019-04-02","o":306.6,"h":313.2,"l":300,"c":309.6,"v":11895},{"d":"2019-04-03","o":310.8,"h":329.4,"l":309.6,"c":323.4,"v":14335},{"d":"2019-04-04","o":324,"h":338.4,"l":319.2,"c":334.8,"v":15163},{"d":"2019-04-05","o":340.2,"h":345.6,"l":312,"c":329.4,"v":21952},{"d":"2019-04-08","o":328.8,"h":340.8,"l":324,"c":339.6,"v":15147},{"d":"2019-04-09","o":339.6,"h":340.8,"l":325.8,"c":326.4,"v":22237},{"d":"2019-04-10","o":327.6,"h":337.8,"l":312.6,"c":314.4,"v":16080},{"d":"2019-04-11","o":314.4,"h":315.6,"l":298.2,"c":307.8,"v":13575},{"d":"2019-04-12","o":309.6,"h":313.2,"l":287.4,"c":292.2,"v":12062},{"d":"2019-04-15","o":292.2,"h":294,"l":272.4,"c":283.2,"v":14575},{"d":"2019-04-16","o":285.6,"h":286.8,"l":271.8,"c":277.8,"v":17632},{"d":"2019-04-17","o":277.8,"h":280.8,"l":253.8,"c":255.6,"v":15475},{"d":"2019-04-18","o":255.6,"h":265.8,"l":250.2,"c":257.4,"v":14753},{"d":"2019-04-22","o":256.2,"h":256.8,"l":243.6,"c":250.2,"v":6920},{"d":"2019-04-23","o":247.8,"h":268.8,"l":246.6,"c":261.6,"v":19603},{"d":"2019-04-24","o":264.6,"h":264.6,"l":255,"c":258.6,"v":9385},{"d":"2019-04-25","o":256.2,"h":259.8,"l":242.4,"c":249.6,"v":7182},{"d":"2019-04-26","o":248.4,"h":255,"l":247.2,"c":253.2,"v":20880},{"d":"2019-04-29","o":254.4,"h":263.4,"l":253.2,"c":258.6,"v":9522},{"d":"2019-04-30","o":259.2,"h":259.2,"l":243,"c":250.2,"v":38382},{"d":"2019-05-01","o":249.6,"h":262.8,"l":239.4,"c":261,"v":20928},{"d":"2019-05-02","o":258.6,"h":266.4,"l":249,"c":263.4,"v":19013},{"d":"2019-05-03","o":264,"h":286.8,"l":261,"c":282.6,"v":13755},{"d":"2019-05-06","o":277.8,"h":289.8,"l":270,"c":286.8,"v":10858},{"d":"2019-05-07","o":282.6,"h":289.8,"l":275.4,"c":288,"v":11035},{"d":"2019-05-08","o":288,"h":290.4,"l":281.4,"c":284.4,"v":14895},{"d":"2019-05-09","o":284.4,"h":295.2,"l":259.8,"c":286.8,"v":21687},{"d":"2019-05-10","o":284.4,"h":284.4,"l":256.2,"c":264.6,"v":11888},{"d":"2019-05-13","o":260.4,"h":261,"l":252.6,"c":256.8,"v":7982},{"d":"2019-05-14","o":257.4,"h":261.6,"l":248.4,"c":250.2,"v":12862},{"d":"2019-05-15","o":246.6,"h":250.8,"l":235.2,"c":237.6,"v":15987},{"d":"2019-05-16","o":230.4,"h":234.6,"l":211.8,"c":213,"v":20932},{"d":"2019-05-17","o":210,"h":217.8,"l":205.2,"c":205.8,"v":16923},{"d":"2019-05-20","o":205.2,"h":209.4,"l":185.4,"c":207.6,"v":16503},{"d":"2019-05-21","o":208.8,"h":209.4,"l":198,"c":205.2,"v":12082},{"d":"2019-05-22","o":203.4,"h":213.6,"l":199.2,"c":205.8,"v":16800},{"d":"2019-05-23","o":205.8,"h":210.6,"l":201,"c":204,"v":9412},{"d":"2019-05-24","o":205.2,"h":212.4,"l":201,"c":205.8,"v":7970},{"d":"2019-05-28","o":204,"h":205.8,"l":195,"c":196.2,"v":8433},{"d":"2019-05-29","o":194.4,"h":197.4,"l":187.8,"c":194.4,"v":9130},{"d":"2019-05-30","o":193.2,"h":197.4,"l":183,"c":189,"v":11072},{"d":"2019-05-31","o":188.4,"h":188.4,"l":174.6,"c":175.8,"v":10512},{"d":"2019-06-03","o":175.2,"h":187.2,"l":175.2,"c":184.8,"v":10218},{"d":"2019-06-04","o":186.6,"h":197.4,"l":185.4,"c":192.6,"v":10367},{"d":"2019-06-05","o":193.2,"h":193.2,"l":179.4,"c":179.4,"v":10332},{"d":"2019-06-06","o":179.4,"h":182.4,"l":175.2,"c":179.4,"v":6532},{"d":"2019-06-07","o":180.6,"h":180.6,"l":172.8,"c":178.8,"v":24743},{"d":"2019-06-10","o":180,"h":186.6,"l":178.8,"c":185.4,"v":27878},{"d":"2019-06-11","o":187.8,"h":193.8,"l":183.6,"c":189.6,"v":40178},{"d":"2019-06-12","o":189,"h":191.4,"l":185.4,"c":190.2,"v":8030},{"d":"2019-06-13","o":190.8,"h":201.6,"l":189,"c":199.2,"v":14900},{"d":"2019-06-14","o":198.6,"h":201,"l":183.6,"c":184.2,"v":7090},{"d":"2019-06-17","o":184.8,"h":184.8,"l":177.6,"c":180,"v":13067},{"d":"2019-06-18","o":181.8,"h":189.6,"l":181.2,"c":184.2,"v":6510},{"d":"2019-06-19","o":186,"h":192,"l":182.4,"c":190.2,"v":17350},{"d":"2019-06-20","o":193.2,"h":198.6,"l":189,"c":190.8,"v":18490},{"d":"2019-06-21","o":189,"h":198.6,"l":175.2,"c":189.6,"v":29905},{"d":"2019-06-24","o":186,"h":187.8,"l":175.2,"c":183,"v":8998},{"d":"2019-06-25","o":183.6,"h":195.6,"l":181.2,"c":190.8,"v":8760},{"d":"2019-06-26","o":191.4,"h":208.8,"l":190.8,"c":206.4,"v":13207},{"d":"2019-06-27","o":204.6,"h":216.6,"l":200.4,"c":206.4,"v":8423},{"d":"2019-06-28","o":208.2,"h":217.8,"l":207,"c":207,"v":55433},{"d":"2019-07-01","o":210.6,"h":213.6,"l":202.8,"c":207.6,"v":12745},{"d":"2019-07-02","o":205.8,"h":214.2,"l":202.8,"c":205.8,"v":6620},{"d":"2019-07-03","o":205.8,"h":207.6,"l":194.4,"c":202.8,"v":5963},{"d":"2019-07-05","o":201.6,"h":207,"l":196.8,"c":200.4,"v":4042},{"d":"2019-07-08","o":201,"h":204,"l":190.8,"c":194.4,"v":6570},{"d":"2019-07-09","o":192,"h":195.6,"l":188.4,"c":189.6,"v":5342},{"d":"2019-07-10","o":189.6,"h":193.8,"l":185.4,"c":189.6,"v":5110},{"d":"2019-07-11","o":189.6,"h":190.2,"l":180.6,"c":184.8,"v":10540},{"d":"2019-07-12","o":186,"h":188.4,"l":182.4,"c":187.2,"v":8573},{"d":"2019-07-15","o":186.6,"h":197.4,"l":186.6,"c":196.2,"v":7363},{"d":"2019-07-16","o":194.4,"h":201,"l":190.2,"c":200.4,"v":7952},{"d":"2019-07-17","o":199.8,"h":199.8,"l":183,"c":183.6,"v":8267},{"d":"2019-07-18","o":184.2,"h":189,"l":173.4,"c":175.8,"v":8935},{"d":"2019-07-19","o":175.2,"h":181.8,"l":171.6,"c":180,"v":8102},{"d":"2019-07-22","o":180.6,"h":184.2,"l":174,"c":183,"v":7412},{"d":"2019-07-23","o":182.4,"h":188.4,"l":178.8,"c":180,"v":13048},{"d":"2019-07-24","o":180,"h":190.8,"l":178.8,"c":190.2,"v":12325},{"d":"2019-07-25","o":186.6,"h":189,"l":178.2,"c":181.2,"v":9958},{"d":"2019-07-26","o":181.2,"h":195,"l":181.2,"c":188.4,"v":7422},{"d":"2019-07-29","o":187.8,"h":204,"l":187.8,"c":202.2,"v":13777},{"d":"2019-07-30","o":202.8,"h":213,"l":196.8,"c":205.2,"v":10070},{"d":"2019-07-31","o":204.6,"h":212.4,"l":202.8,"c":205.8,"v":7188},{"d":"2019-08-01","o":205.2,"h":210,"l":193.2,"c":194.4,"v":10572},{"d":"2019-08-02","o":192,"h":196.8,"l":178.8,"c":180.6,"v":13258},{"d":"2019-08-05","o":177,"h":179.4,"l":165.6,"c":171,"v":12965},{"d":"2019-08-06","o":172.8,"h":176.4,"l":161.4,"c":166.2,"v":11952},{"d":"2019-08-07","o":165,"h":165.6,"l":156.6,"c":159.6,"v":12070},{"d":"2019-08-08","o":155.4,"h":175.2,"l":155.4,"c":168.6,"v":9448},{"d":"2019-08-09","o":169.2,"h":174,"l":89.4,"c":91.2,"v":87587},{"d":"2019-08-12","o":92.4,"h":96,"l":90.6,"c":91.2,"v":37090},{"d":"2019-08-13","o":93.6,"h":100.8,"l":90.6,"c":96,"v":142315},{"d":"2019-08-14","o":96.6,"h":97.8,"l":93.6,"c":94.8,"v":49102},{"d":"2019-08-15","o":94.8,"h":100.2,"l":93.6,"c":96.6,"v":53857},{"d":"2019-08-16","o":96,"h":99.6,"l":94.2,"c":97.2,"v":38683},{"d":"2019-08-19","o":99,"h":99,"l":95.4,"c":96,"v":32347},{"d":"2019-08-20","o":96,"h":98.4,"l":76.2,"c":79.8,"v":104290},{"d":"2019-08-21","o":84.6,"h":92.4,"l":83.4,"c":91.8,"v":35033},{"d":"2019-08-22","o":90.6,"h":93,"l":85.2,"c":91.2,"v":22225},{"d":"2019-08-23","o":93,"h":93.6,"l":82.2,"c":84,"v":18243},{"d":"2019-08-26","o":85.2,"h":92.4,"l":84,"c":90,"v":20153},{"d":"2019-08-27","o":91.2,"h":93,"l":82.8,"c":83.4,"v":14088},{"d":"2019-08-28","o":82.8,"h":86.4,"l":82.8,"c":84.6,"v":10697},{"d":"2019-08-29","o":86.4,"h":90,"l":84.6,"c":87.6,"v":11825},{"d":"2019-08-30","o":89.4,"h":89.4,"l":82.8,"c":86.4,"v":13053},{"d":"2019-09-03","o":86.4,"h":86.4,"l":79.2,"c":79.2,"v":15497},{"d":"2019-09-04","o":84,"h":84,"l":77.4,"c":78.6,"v":9833},{"d":"2019-09-05","o":81.6,"h":83.4,"l":78,"c":79.2,"v":11160},{"d":"2019-09-06","o":78.6,"h":79.2,"l":73.8,"c":76.2,"v":24992},{"d":"2019-09-09","o":78,"h":78.6,"l":74.4,"c":74.4,"v":18273},{"d":"2019-09-10","o":75.6,"h":84.6,"l":75.6,"c":83.4,"v":55990},{"d":"2019-09-11","o":84,"h":85.8,"l":81,"c":82.8,"v":26123},{"d":"2019-09-12","o":83.4,"h":84,"l":77.4,"c":80.4,"v":23972},{"d":"2019-09-13","o":81.6,"h":83.4,"l":79.8,"c":81.6,"v":19158},{"d":"2019-09-16","o":81.6,"h":84,"l":80.4,"c":81,"v":18965},{"d":"2019-09-17","o":81.6,"h":82.8,"l":79.8,"c":82.2,"v":14235},{"d":"2019-09-18","o":82.2,"h":82.8,"l":78.6,"c":79.8,"v":11478},{"d":"2019-09-19","o":80.4,"h":81,"l":78,"c":79.2,"v":15248},{"d":"2019-09-20","o":79.8,"h":84,"l":78,"c":82.8,"v":29717},{"d":"2019-09-23","o":83.4,"h":85.2,"l":81.6,"c":82.8,"v":17247},{"d":"2019-09-24","o":83.4,"h":88.2,"l":83.4,"c":85.8,"v":30612},{"d":"2019-09-25","o":87.6,"h":89.4,"l":83.4,"c":85.2,"v":17803},{"d":"2019-09-26","o":85.8,"h":87,"l":83.4,"c":85.8,"v":22932},{"d":"2019-09-27","o":83.4,"h":85.8,"l":78,"c":78.6,"v":16818},{"d":"2019-09-30","o":78,"h":80.4,"l":76.8,"c":76.8,"v":15173},{"d":"2019-10-01","o":78,"h":79.8,"l":72,"c":73.8,"v":17402},{"d":"2019-10-02","o":72.6,"h":75.6,"l":69,"c":74.4,"v":15385},{"d":"2019-10-03","o":74.4,"h":75.6,"l":71.4,"c":74.4,"v":9353},{"d":"2019-10-04","o":74.4,"h":75,"l":69.6,"c":73.2,"v":10872},{"d":"2019-10-07","o":73.2,"h":80.4,"l":71.4,"c":79.8,"v":18775},{"d":"2019-10-08","o":79.2,"h":80.4,"l":76.2,"c":79.8,"v":13962},{"d":"2019-10-09","o":80.4,"h":81,"l":75,"c":75,"v":8325},{"d":"2019-10-10","o":75.6,"h":77.4,"l":70.8,"c":73.2,"v":13390},{"d":"2019-10-11","o":73.2,"h":75.6,"l":72.6,"c":74.4,"v":8953},{"d":"2019-10-14","o":75,"h":76.8,"l":60.6,"c":63,"v":36930},{"d":"2019-10-15","o":62.4,"h":66,"l":61.8,"c":66,"v":24580},{"d":"2019-10-16","o":69.6,"h":69.6,"l":61.8,"c":62.4,"v":29732},{"d":"2019-10-17","o":63.6,"h":76.8,"l":63,"c":75,"v":42968},{"d":"2019-10-18","o":76.8,"h":76.8,"l":69.6,"c":70.2,"v":27945},{"d":"2019-10-21","o":48,"h":52.8,"l":42.6,"c":50.4,"v":75632},{"d":"2019-10-22","o":51.6,"h":52.8,"l":46.2,"c":52.2,"v":33877},{"d":"2019-10-23","o":49.2,"h":56.4,"l":49.2,"c":53.4,"v":26055},{"d":"2019-10-24","o":53.4,"h":54.6,"l":49.8,"c":53.4,"v":13933},{"d":"2019-10-25","o":52.2,"h":57.6,"l":52.2,"c":55.2,"v":11343},{"d":"2019-10-28","o":55.2,"h":60.6,"l":55.2,"c":58.8,"v":12522},{"d":"2019-10-29","o":59.4,"h":60.6,"l":57,"c":59.4,"v":18290},{"d":"2019-10-30","o":59.4,"h":62.4,"l":58.2,"c":61.2,"v":6742},{"d":"2019-10-31","o":49.2,"h":52.8,"l":46.8,"c":47.4,"v":48580},{"d":"2019-11-01","o":51,"h":55.8,"l":45.6,"c":50.4,"v":42647},{"d":"2019-11-04","o":51,"h":51,"l":45.6,"c":48.6,"v":241747},{"d":"2019-11-05","o":48.6,"h":49.8,"l":48.6,"c":49.8,"v":34228},{"d":"2019-11-06","o":49.8,"h":51,"l":43.8,"c":43.8,"v":43855},{"d":"2019-11-07","o":48,"h":50.4,"l":43.8,"c":45,"v":29823},{"d":"2019-11-08","o":45,"h":46.8,"l":42,"c":43.8,"v":23862},{"d":"2019-11-11","o":42.6,"h":45,"l":42,"c":43.2,"v":22033},{"d":"2019-11-12","o":44.4,"h":45.6,"l":42,"c":43.8,"v":23115},{"d":"2019-11-13","o":45.6,"h":50.4,"l":43.8,"c":48.6,"v":31665},{"d":"2019-11-14","o":48,"h":49.8,"l":45.6,"c":46.2,"v":18855},{"d":"2019-11-15","o":46.8,"h":48.6,"l":43.8,"c":46.2,"v":20335},{"d":"2019-11-18","o":43.8,"h":51,"l":43.8,"c":49.8,"v":22320},{"d":"2019-11-19","o":49.8,"h":55.2,"l":46.8,"c":48,"v":22045},{"d":"2019-11-20","o":47.4,"h":49.2,"l":45,"c":45.6,"v":17355},{"d":"2019-11-21","o":46.2,"h":48,"l":44.4,"c":44.4,"v":36085},{"d":"2019-11-22","o":46.2,"h":46.2,"l":43.2,"c":44.4,"v":31627},{"d":"2019-11-25","o":44.4,"h":46.8,"l":43.8,"c":45.6,"v":37130},{"d":"2019-11-26","o":46.8,"h":48,"l":43.2,"c":46.2,"v":66578},{"d":"2019-11-27","o":45.6,"h":48.6,"l":45,"c":46.8,"v":23343},{"d":"2019-11-29","o":46.8,"h":48,"l":45,"c":45.6,"v":7817},{"d":"2019-12-02","o":45,"h":46.2,"l":44.4,"c":45,"v":23655},{"d":"2019-12-03","o":44.4,"h":46.8,"l":43.8,"c":44.4,"v":22828},{"d":"2019-12-04","o":45.6,"h":46.8,"l":42,"c":43.8,"v":31095},{"d":"2019-12-05","o":43.8,"h":45,"l":41.4,"c":42,"v":31912},{"d":"2019-12-06","o":42,"h":43.8,"l":42,"c":42.6,"v":16397},{"d":"2019-12-09","o":42.6,"h":43.2,"l":40.8,"c":42.6,"v":11392},{"d":"2019-12-10","o":43.8,"h":48,"l":42.6,"c":46.2,"v":36495},{"d":"2019-12-11","o":48,"h":49.2,"l":46.8,"c":47.4,"v":30383},{"d":"2019-12-12","o":61.8,"h":79.2,"l":58.8,"c":73.8,"v":338025},{"d":"2019-12-13","o":69,"h":73.2,"l":63,"c":71.4,"v":71797},{"d":"2019-12-16","o":84.6,"h":87.6,"l":73.8,"c":84,"v":144667},{"d":"2019-12-17","o":85.2,"h":90,"l":75.6,"c":76.8,"v":77590},{"d":"2019-12-18","o":79.2,"h":79.2,"l":72,"c":73.2,"v":36078},{"d":"2019-12-19","o":73.2,"h":73.8,"l":66.6,"c":69.6,"v":59750},{"d":"2019-12-20","o":69.6,"h":71.4,"l":64.8,"c":67.2,"v":77203},{"d":"2019-12-23","o":66,"h":68.4,"l":63.6,"c":66,"v":32228},{"d":"2019-12-24","o":66,"h":68.4,"l":65.4,"c":66,"v":24345},{"d":"2019-12-26","o":75,"h":82.8,"l":69,"c":81,"v":83348},{"d":"2019-12-27","o":87.6,"h":101.4,"l":82.8,"c":83.4,"v":162488},{"d":"2019-12-30","o":85.2,"h":86.4,"l":73.8,"c":76.8,"v":49353},{"d":"2019-12-31","o":76.8,"h":80.4,"l":73.8,"c":75,"v":30883},{"d":"2020-01-02","o":78,"h":78.6,"l":70.2,"c":71.4,"v":32515},{"d":"2020-01-03","o":69,"h":70.8,"l":66.6,"c":66.6,"v":29990},{"d":"2020-01-06","o":67.2,"h":67.8,"l":60.6,"c":64.8,"v":50750},{"d":"2020-01-07","o":66.6,"h":71.4,"l":64.8,"c":69,"v":49562},{"d":"2020-01-08","o":69.6,"h":69.6,"l":62.4,"c":64.8,"v":38928},{"d":"2020-01-09","o":64.8,"h":68.4,"l":63.6,"c":64.2,"v":29605},{"d":"2020-01-10","o":64.2,"h":68.4,"l":64.2,"c":66.6,"v":27198},{"d":"2020-01-13","o":75,"h":76.2,"l":67.8,"c":69.6,"v":45967},{"d":"2020-01-14","o":69.6,"h":71.4,"l":66,"c":69.6,"v":29910},{"d":"2020-01-15","o":70.8,"h":71.4,"l":67.2,"c":68.4,"v":17590},{"d":"2020-01-16","o":69,"h":73.2,"l":68.4,"c":72.6,"v":20605},{"d":"2020-01-17","o":76.2,"h":76.2,"l":71.4,"c":74.4,"v":41430},{"d":"2020-01-21","o":75,"h":81,"l":73.8,"c":78,"v":41170},{"d":"2020-01-22","o":78.6,"h":79.8,"l":73.8,"c":74.4,"v":18978},{"d":"2020-01-23","o":75,"h":75.6,"l":70.2,"c":70.2,"v":18898},{"d":"2020-01-24","o":70.8,"h":73.2,"l":66.6,"c":67.2,"v":20795},{"d":"2020-01-27","o":63.6,"h":68.4,"l":60.6,"c":65.4,"v":16178},{"d":"2020-01-28","o":65.4,"h":68.4,"l":64.2,"c":67.2,"v":12597},{"d":"2020-01-29","o":68.4,"h":69.6,"l":66,"c":66.6,"v":10758},{"d":"2020-01-30","o":66,"h":67.2,"l":63.6,"c":65.4,"v":10437},{"d":"2020-01-31","o":64.8,"h":66.6,"l":60.6,"c":64.2,"v":21307},{"d":"2020-02-03","o":63,"h":67.2,"l":60.6,"c":63,"v":23657},{"d":"2020-02-04","o":62.4,"h":64.2,"l":61.2,"c":63,"v":23762},{"d":"2020-02-05","o":62.4,"h":64.8,"l":62.4,"c":63,"v":16260},{"d":"2020-02-06","o":63,"h":64.2,"l":60.6,"c":62.4,"v":37193},{"d":"2020-02-07","o":102,"h":102.6,"l":86.4,"c":91.2,"v":475527},{"d":"2020-02-10","o":91.2,"h":91.8,"l":77.4,"c":81.6,"v":75603},{"d":"2020-02-11","o":78.6,"h":84.6,"l":78.6,"c":81,"v":24807},{"d":"2020-02-12","o":80.4,"h":84,"l":80.4,"c":81,"v":18923},{"d":"2020-02-13","o":81.6,"h":84.6,"l":79.2,"c":81,"v":16930},{"d":"2020-02-14","o":81.6,"h":84.6,"l":79.2,"c":80.4,"v":16488},{"d":"2020-02-18","o":80.4,"h":81,"l":73.2,"c":77.4,"v":20092},{"d":"2020-02-19","o":78.6,"h":85.2,"l":78,"c":82.8,"v":28720},{"d":"2020-02-20","o":82.8,"h":83.4,"l":79.2,"c":80.4,"v":16347},{"d":"2020-02-21","o":79.8,"h":80.4,"l":76.8,"c":78.6,"v":15335},{"d":"2020-02-24","o":75,"h":75.6,"l":68.4,"c":70.2,"v":32727},{"d":"2020-02-25","o":70.2,"h":72.6,"l":66,"c":66.6,"v":17055},{"d":"2020-02-26","o":67.2,"h":69.6,"l":66,"c":66.6,"v":25167},{"d":"2020-02-27","o":65.4,"h":66.6,"l":60.6,"c":63,"v":24462},{"d":"2020-02-28","o":60.6,"h":66.6,"l":60.6,"c":64.8,"v":24657},{"d":"2020-03-02","o":64.8,"h":70.8,"l":61.8,"c":67.8,"v":16427},{"d":"2020-03-03","o":68.4,"h":68.4,"l":62.4,"c":63,"v":15255},{"d":"2020-03-04","o":64.8,"h":69,"l":63,"c":69,"v":15742},{"d":"2020-03-05","o":69,"h":70.2,"l":64.8,"c":65.4,"v":12337},{"d":"2020-03-06","o":63,"h":69.6,"l":63,"c":68.4,"v":17032},{"d":"2020-03-09","o":69.6,"h":69.6,"l":61.2,"c":64.2,"v":24087},{"d":"2020-03-10","o":58.2,"h":58.2,"l":40.8,"c":44.4,"v":38553},{"d":"2020-03-11","o":46.2,"h":57,"l":45,"c":55.8,"v":25147},{"d":"2020-03-12","o":50.4,"h":52.8,"l":45,"c":48.6,"v":18147},{"d":"2020-03-13","o":49.2,"h":51.6,"l":43.8,"c":48,"v":12490},{"d":"2020-03-16","o":43.2,"h":46.8,"l":42,"c":45,"v":14535},{"d":"2020-03-17","o":43.2,"h":44.4,"l":36,"c":44.4,"v":33962},{"d":"2020-03-18","o":40.2,"h":43.2,"l":33,"c":36,"v":21148},{"d":"2020-03-19","o":38.4,"h":44.4,"l":36.6,"c":42,"v":57672},{"d":"2020-03-20","o":43.2,"h":43.8,"l":37.8,"c":42.6,"v":27663},{"d":"2020-03-23","o":40.8,"h":40.8,"l":37.2,"c":39,"v":59773},{"d":"2020-03-24","o":42.6,"h":42.6,"l":39,"c":42,"v":14438},{"d":"2020-03-25","o":41.4,"h":47.4,"l":40.2,"c":45.6,"v":11590},{"d":"2020-03-26","o":45.6,"h":46.8,"l":40.2,"c":42.6,"v":10970},{"d":"2020-03-27","o":39.6,"h":43.2,"l":37.8,"c":39,"v":13165},{"d":"2020-03-30","o":39.6,"h":41.4,"l":38.4,"c":40.8,"v":12252},{"d":"2020-03-31","o":39.6,"h":40.8,"l":36.6,"c":39,"v":17373},{"d":"2020-04-01","o":38.4,"h":39,"l":36.6,"c":38.4,"v":5208},{"d":"2020-04-02","o":37.8,"h":39,"l":37.2,"c":39,"v":6675},{"d":"2020-04-03","o":38.4,"h":39.6,"l":37.2,"c":37.8,"v":7648},{"d":"2020-04-06","o":39,"h":40.8,"l":38.4,"c":40.2,"v":10195},{"d":"2020-04-07","o":40.2,"h":42.6,"l":39,"c":40.8,"v":13600},{"d":"2020-04-08","o":40.8,"h":44.4,"l":40.8,"c":42.6,"v":10052},{"d":"2020-04-09","o":45,"h":46.2,"l":42.6,"c":43.2,"v":9363},{"d":"2020-04-13","o":47.4,"h":48,"l":44.4,"c":48,"v":17263},{"d":"2020-04-14","o":49.2,"h":55.8,"l":48.6,"c":54,"v":20713},{"d":"2020-04-15","o":55.2,"h":57.6,"l":50.4,"c":52.8,"v":14767},{"d":"2020-04-16","o":54,"h":57,"l":50.4,"c":53.4,"v":7540},{"d":"2020-04-17","o":53.4,"h":56.4,"l":53.4,"c":55.2,"v":7287},{"d":"2020-04-20","o":54,"h":57.6,"l":51.6,"c":54,"v":7795},{"d":"2020-04-21","o":52.8,"h":54.6,"l":48,"c":49.8,"v":7512},{"d":"2020-04-22","o":51,"h":52.8,"l":48,"c":50.4,"v":8287},{"d":"2020-04-23","o":50.4,"h":51.6,"l":48.6,"c":48.6,"v":8650},{"d":"2020-04-24","o":49.2,"h":51,"l":42,"c":51,"v":8680},{"d":"2020-04-27","o":51,"h":56.4,"l":51,"c":55.8,"v":8768},{"d":"2020-04-28","o":57,"h":57.6,"l":51.6,"c":55.2,"v":5177},{"d":"2020-04-29","o":57.6,"h":57.6,"l":52.2,"c":54,"v":7150},{"d":"2020-04-30","o":52.2,"h":53.4,"l":48.6,"c":52.8,"v":8478},{"d":"2020-05-01","o":52.8,"h":52.8,"l":49.2,"c":49.8,"v":7230},{"d":"2020-05-04","o":49.8,"h":52.2,"l":46.8,"c":51.6,"v":7070},{"d":"2020-05-05","o":52.2,"h":52.8,"l":49.8,"c":50.4,"v":5758},{"d":"2020-05-06","o":49.8,"h":51.6,"l":47.4,"c":48.6,"v":7530},{"d":"2020-05-07","o":48.6,"h":51,"l":48,"c":50.4,"v":4307},{"d":"2020-05-08","o":49.2,"h":49.8,"l":45,"c":48,"v":15602},{"d":"2020-05-11","o":62.4,"h":81,"l":51.6,"c":52.2,"v":253670},{"d":"2020-05-12","o":52.2,"h":52.2,"l":48,"c":48.6,"v":41202},{"d":"2020-05-13","o":48,"h":48.6,"l":46.2,"c":48.6,"v":20223},{"d":"2020-05-14","o":46.2,"h":49.8,"l":45.6,"c":47.4,"v":12785},{"d":"2020-05-15","o":49.2,"h":49.8,"l":46.8,"c":48.6,"v":15128},{"d":"2020-05-18","o":49.8,"h":50.4,"l":47.4,"c":48.6,"v":16570},{"d":"2020-05-19","o":48,"h":49.8,"l":46.8,"c":48,"v":16928},{"d":"2020-05-20","o":49.2,"h":57.6,"l":48,"c":54,"v":34067},{"d":"2020-05-21","o":54,"h":54.6,"l":48,"c":52.2,"v":15743},{"d":"2020-05-22","o":50.4,"h":51.6,"l":47.4,"c":49.2,"v":15928},{"d":"2020-05-26","o":48.6,"h":50.4,"l":48,"c":49.2,"v":12840},{"d":"2020-05-27","o":49.2,"h":49.8,"l":48,"c":49.8,"v":13727},{"d":"2020-05-28","o":48.6,"h":68.4,"l":48,"c":57.6,"v":159963},{"d":"2020-05-29","o":59.4,"h":63,"l":57.6,"c":59.4,"v":28512},{"d":"2020-06-01","o":60,"h":64.2,"l":57,"c":60,"v":23195},{"d":"2020-06-02","o":62.4,"h":62.4,"l":58.2,"c":59.4,"v":15063},{"d":"2020-06-03","o":63.6,"h":66.6,"l":61.8,"c":64.8,"v":41658},{"d":"2020-06-04","o":67.8,"h":67.8,"l":58.8,"c":60,"v":26402},{"d":"2020-06-05","o":60.6,"h":62.4,"l":58.2,"c":60,"v":18128},{"d":"2020-06-08","o":60,"h":63,"l":60,"c":61.8,"v":15857},{"d":"2020-06-09","o":61.2,"h":62.4,"l":60,"c":60.6,"v":13190},{"d":"2020-06-10","o":61.2,"h":61.8,"l":57,"c":58.2,"v":23570},{"d":"2020-06-11","o":57,"h":57.6,"l":53.4,"c":54,"v":27728},{"d":"2020-06-12","o":54.6,"h":58.2,"l":52.8,"c":55.2,"v":14735},{"d":"2020-06-15","o":54,"h":57.6,"l":52.8,"c":56.4,"v":10145},{"d":"2020-06-16","o":58.2,"h":58.8,"l":54.6,"c":56.4,"v":8345},{"d":"2020-06-17","o":55.8,"h":55.8,"l":52.8,"c":53.4,"v":11195},{"d":"2020-06-18","o":54,"h":55.2,"l":51.6,"c":52.8,"v":11310},{"d":"2020-06-19","o":53.4,"h":54,"l":50.4,"c":50.4,"v":22425},{"d":"2020-06-22","o":51.6,"h":53.4,"l":51,"c":52.2,"v":12817},{"d":"2020-06-23","o":52.2,"h":52.8,"l":49.2,"c":50.4,"v":18745},{"d":"2020-06-24","o":50.4,"h":61.2,"l":49.2,"c":51,"v":79427},{"d":"2020-06-25","o":52.2,"h":55.2,"l":49.2,"c":51,"v":37228},{"d":"2020-06-26","o":50.4,"h":51,"l":46.2,"c":49.2,"v":139860},{"d":"2020-06-29","o":49.2,"h":52.8,"l":48.6,"c":52.2,"v":16128},{"d":"2020-06-30","o":51.6,"h":52.2,"l":49.2,"c":51.6,"v":18383},{"d":"2020-07-01","o":51.6,"h":51.6,"l":49.2,"c":49.8,"v":13200},{"d":"2020-07-02","o":49.8,"h":50.4,"l":48,"c":49.2,"v":13387},{"d":"2020-07-06","o":48.6,"h":50.4,"l":48.6,"c":49.2,"v":9625},{"d":"2020-07-07","o":48.6,"h":49.2,"l":47.4,"c":49.2,"v":9160},{"d":"2020-07-08","o":48.6,"h":48.6,"l":47.4,"c":48,"v":10385},{"d":"2020-07-09","o":48,"h":49.2,"l":48,"c":49.2,"v":8428},{"d":"2020-07-10","o":49.2,"h":50.4,"l":47.4,"c":48.6,"v":7658},{"d":"2020-07-13","o":48.6,"h":50.4,"l":48,"c":48.6,"v":9885},{"d":"2020-07-14","o":49.2,"h":51,"l":48,"c":50.4,"v":11427},{"d":"2020-07-15","o":50.4,"h":52.2,"l":49.2,"c":49.8,"v":7397},{"d":"2020-07-16","o":50.4,"h":52.2,"l":49.2,"c":51,"v":10052},{"d":"2020-07-17","o":51,"h":55.2,"l":51,"c":53.4,"v":11233},{"d":"2020-07-20","o":54.6,"h":54.6,"l":52.8,"c":54,"v":6780},{"d":"2020-07-21","o":54.6,"h":56.4,"l":52.8,"c":55.8,"v":11710},{"d":"2020-07-22","o":55.8,"h":69,"l":55.8,"c":64.8,"v":49197},{"d":"2020-07-23","o":66,"h":69,"l":56.4,"c":57.6,"v":28330},{"d":"2020-07-24","o":57.6,"h":61.2,"l":57,"c":60,"v":10257},{"d":"2020-07-27","o":60,"h":60,"l":54.6,"c":57,"v":12862},{"d":"2020-07-28","o":57,"h":61.8,"l":57,"c":60.6,"v":11402},{"d":"2020-07-29","o":59.4,"h":60.6,"l":57,"c":58.2,"v":15907},{"d":"2020-07-30","o":57.6,"h":58.2,"l":55.2,"c":58.2,"v":8518},{"d":"2020-07-31","o":57.6,"h":57.6,"l":53.4,"c":54,"v":9767},{"d":"2020-08-03","o":53.4,"h":54,"l":51,"c":52.2,"v":10543},{"d":"2020-08-04","o":51.6,"h":56.4,"l":51.6,"c":54,"v":11092},{"d":"2020-08-05","o":54.6,"h":56.4,"l":53.4,"c":55.2,"v":5770},{"d":"2020-08-06","o":54,"h":56.4,"l":54,"c":56.4,"v":7855},{"d":"2020-08-07","o":50.4,"h":52.2,"l":42,"c":46.8,"v":64567},{"d":"2020-08-10","o":47.4,"h":49.2,"l":46.8,"c":48.6,"v":14773},{"d":"2020-08-11","o":50.4,"h":50.4,"l":47.4,"c":48,"v":11462},{"d":"2020-08-12","o":48.6,"h":48.6,"l":46.2,"c":46.2,"v":9385},{"d":"2020-08-13","o":46.2,"h":48,"l":45.6,"c":46.8,"v":10342},{"d":"2020-08-14","o":46.8,"h":49.2,"l":45,"c":48.6,"v":12807},{"d":"2020-08-17","o":49.2,"h":51,"l":48,"c":49.8,"v":10900},{"d":"2020-08-18","o":49.8,"h":51,"l":48.6,"c":49.8,"v":6445},{"d":"2020-08-19","o":48,"h":51,"l":47.4,"c":50.4,"v":6543},{"d":"2020-08-20","o":51.6,"h":52.2,"l":48.6,"c":51.6,"v":6725},{"d":"2020-08-21","o":48.6,"h":51.6,"l":48.6,"c":49.2,"v":7997},{"d":"2020-08-24","o":48.6,"h":50.4,"l":48,"c":49.8,"v":5370},{"d":"2020-08-25","o":49.2,"h":49.8,"l":46.8,"c":47.4,"v":4527},{"d":"2020-08-26","o":46.8,"h":50.4,"l":46.2,"c":49.8,"v":8460},{"d":"2020-08-27","o":50.4,"h":51,"l":47.4,"c":47.4,"v":4617},{"d":"2020-08-28","o":47.4,"h":49.8,"l":46.8,"c":48.6,"v":5507},{"d":"2020-08-31","o":51,"h":51,"l":48,"c":48.6,"v":4280},{"d":"2020-09-01","o":48,"h":49.2,"l":44.4,"c":45.6,"v":8778},{"d":"2020-09-02","o":45.6,"h":48,"l":45,"c":46.8,"v":9252},{"d":"2020-09-03","o":45,"h":46.8,"l":45,"c":45,"v":6722},{"d":"2020-09-04","o":45,"h":45,"l":42,"c":43.2,"v":7728},{"d":"2020-09-08","o":42.6,"h":44.4,"l":41.4,"c":43.2,"v":7328},{"d":"2020-09-09","o":43.2,"h":44.4,"l":41.4,"c":44.4,"v":6535},{"d":"2020-09-10","o":43.2,"h":44.4,"l":42,"c":43.2,"v":13313},{"d":"2020-09-11","o":43.2,"h":43.8,"l":41.4,"c":41.4,"v":8625},{"d":"2020-09-14","o":45,"h":45,"l":41.4,"c":42.6,"v":11767},{"d":"2020-09-15","o":42,"h":43.2,"l":41.4,"c":42,"v":5632},{"d":"2020-09-16","o":42,"h":44.4,"l":41.4,"c":43.2,"v":10583},{"d":"2020-09-17","o":43.2,"h":45,"l":42,"c":44.4,"v":6978},{"d":"2020-09-18","o":45,"h":45.6,"l":42,"c":42,"v":22130},{"d":"2020-09-21","o":42,"h":43.2,"l":41.4,"c":42,"v":8248},{"d":"2020-09-22","o":42,"h":43.8,"l":41.4,"c":41.4,"v":6280},{"d":"2020-09-23","o":41.4,"h":42.6,"l":39.6,"c":40.2,"v":11223},{"d":"2020-09-24","o":40.2,"h":40.2,"l":39,"c":39,"v":6833},{"d":"2020-09-25","o":39,"h":40.2,"l":37.8,"c":39.6,"v":8403},{"d":"2020-09-28","o":40.8,"h":41.4,"l":39.6,"c":40.2,"v":5337},{"d":"2020-09-29","o":40.2,"h":41.4,"l":38.4,"c":40.2,"v":5723},{"d":"2020-09-30","o":40.2,"h":40.8,"l":39.6,"c":40.2,"v":5417},{"d":"2020-10-01","o":40.2,"h":40.8,"l":38.4,"c":39,"v":8358},{"d":"2020-10-02","o":39,"h":42,"l":38.4,"c":39.6,"v":13432},{"d":"2020-10-05","o":37.8,"h":43.2,"l":37.8,"c":41.4,"v":11163},{"d":"2020-10-06","o":43.2,"h":43.2,"l":40.8,"c":42,"v":6180},{"d":"2020-10-07","o":42.6,"h":42.6,"l":39.6,"c":42,"v":3093},{"d":"2020-10-08","o":42.6,"h":43.8,"l":41.4,"c":43.8,"v":4298},{"d":"2020-10-09","o":42,"h":45.6,"l":42,"c":45,"v":5373},{"d":"2020-10-12","o":44.4,"h":49.2,"l":43.8,"c":46.2,"v":9945},{"d":"2020-10-13","o":46.2,"h":46.8,"l":45.6,"c":45.6,"v":2453},{"d":"2020-10-14","o":45.6,"h":46.2,"l":43.8,"c":44.4,"v":4822},{"d":"2020-10-15","o":43.8,"h":44.4,"l":42.6,"c":42.6,"v":2552},{"d":"2020-10-16","o":42.6,"h":44.4,"l":42.6,"c":43.2,"v":4923},{"d":"2020-10-19","o":43.2,"h":43.8,"l":42.6,"c":42.6,"v":5610},{"d":"2020-10-20","o":43.2,"h":45.6,"l":42.6,"c":42.6,"v":3192},{"d":"2020-10-21","o":43.2,"h":43.2,"l":39.6,"c":40.2,"v":7242},{"d":"2020-10-22","o":40.2,"h":42.6,"l":40.2,"c":42,"v":4327},{"d":"2020-10-23","o":42,"h":42.6,"l":40.8,"c":42,"v":3050},{"d":"2020-10-26","o":40.2,"h":41.4,"l":39.6,"c":40.8,"v":1775},{"d":"2020-10-27","o":40.8,"h":41.4,"l":40.2,"c":41.4,"v":3160},{"d":"2020-10-28","o":40.8,"h":40.8,"l":39,"c":39.6,"v":6358},{"d":"2020-10-29","o":39.6,"h":41.4,"l":38.4,"c":39,"v":5142},{"d":"2020-10-30","o":39,"h":39,"l":36,"c":37.2,"v":8143},{"d":"2020-11-02","o":37.2,"h":38.4,"l":36,"c":37.8,"v":6185},{"d":"2020-11-03","o":38.4,"h":39.6,"l":38.4,"c":39,"v":3090},{"d":"2020-11-04","o":39,"h":41.4,"l":39,"c":39,"v":3023},{"d":"2020-11-05","o":39.6,"h":40.2,"l":38.4,"c":40.2,"v":2965},{"d":"2020-11-06","o":40.2,"h":40.2,"l":27,"c":28.8,"v":62252},{"d":"2020-11-09","o":31.2,"h":31.2,"l":19.8,"c":23.4,"v":105895},{"d":"2020-11-10","o":25.2,"h":26.4,"l":24.6,"c":24.6,"v":34893},{"d":"2020-11-11","o":24.6,"h":25.8,"l":23.4,"c":24,"v":31795},{"d":"2020-11-12","o":24,"h":24.6,"l":23.4,"c":24,"v":15640},{"d":"2020-11-13","o":24,"h":24.6,"l":23.4,"c":23.4,"v":25057},{"d":"2020-11-16","o":24.6,"h":24.6,"l":21.6,"c":22.2,"v":22428},{"d":"2020-11-17","o":22.2,"h":22.2,"l":20.4,"c":21,"v":44427},{"d":"2020-11-18","o":21.6,"h":21.6,"l":20.4,"c":20.4,"v":31667},{"d":"2020-11-19","o":21,"h":22.8,"l":21,"c":22.8,"v":33528},{"d":"2020-11-20","o":24,"h":24,"l":21.6,"c":22.8,"v":45497},{"d":"2020-11-23","o":22.8,"h":26.4,"l":22.8,"c":26.4,"v":64138},{"d":"2020-11-24","o":27,"h":28.2,"l":24,"c":25.2,"v":50680},{"d":"2020-11-25","o":25.8,"h":26.4,"l":24.6,"c":25.8,"v":64745},{"d":"2020-11-27","o":26.4,"h":26.4,"l":24,"c":24.6,"v":19088},{"d":"2020-11-30","o":24.6,"h":26.4,"l":23.4,"c":25.2,"v":31110},{"d":"2020-12-01","o":25.2,"h":25.8,"l":24,"c":24.6,"v":27795},{"d":"2020-12-02","o":24.6,"h":25.2,"l":24,"c":25.2,"v":18690},{"d":"2020-12-03","o":25.2,"h":27,"l":24.6,"c":25.2,"v":38685},{"d":"2020-12-04","o":25.2,"h":26.4,"l":24.6,"c":25.2,"v":22427},{"d":"2020-12-07","o":25.8,"h":25.8,"l":24.6,"c":25.2,"v":21223},{"d":"2020-12-08","o":25.8,"h":26.4,"l":25.2,"c":25.8,"v":22047},{"d":"2020-12-09","o":25.8,"h":29.4,"l":25.2,"c":27.6,"v":91458},{"d":"2020-12-10","o":27.6,"h":27.6,"l":25.8,"c":26.4,"v":31127},{"d":"2020-12-11","o":27.6,"h":27.6,"l":25.8,"c":27.6,"v":17885},{"d":"2020-12-14","o":27,"h":27.6,"l":25.8,"c":25.8,"v":25967},{"d":"2020-12-15","o":25.8,"h":25.8,"l":21.6,"c":23.4,"v":70297},{"d":"2020-12-16","o":24,"h":24,"l":22.2,"c":22.8,"v":26925},{"d":"2020-12-17","o":22.8,"h":24,"l":21.6,"c":24,"v":24548},{"d":"2020-12-18","o":24,"h":24.6,"l":22.2,"c":22.2,"v":35143},{"d":"2020-12-21","o":22.2,"h":22.2,"l":21,"c":21.6,"v":38123},{"d":"2020-12-22","o":21.6,"h":21.6,"l":19.8,"c":20.4,"v":70305},{"d":"2020-12-23","o":21,"h":24,"l":20.4,"c":22.8,"v":428912},{"d":"2020-12-24","o":23.4,"h":24.6,"l":21,"c":23.4,"v":187480},{"d":"2020-12-28","o":22.2,"h":23.4,"l":21.6,"c":21.6,"v":85010},{"d":"2020-12-29","o":22.2,"h":22.2,"l":20.4,"c":21.6,"v":101548},{"d":"2020-12-30","o":21.6,"h":24,"l":21.6,"c":22.8,"v":143777},{"d":"2020-12-31","o":22.8,"h":25.2,"l":20.4,"c":21.6,"v":436948},{"d":"2021-01-04","o":22.8,"h":27.6,"l":22.2,"c":26.4,"v":523730},{"d":"2021-01-05","o":26.4,"h":30.6,"l":24.6,"c":28.2,"v":318988},{"d":"2021-01-06","o":29.4,"h":33,"l":28.8,"c":30,"v":310010},{"d":"2021-01-07","o":30.6,"h":31.2,"l":27.6,"c":29.4,"v":115673},{"d":"2021-01-08","o":28.8,"h":33.6,"l":28.2,"c":32.4,"v":270347},{"d":"2021-01-11","o":33,"h":36.6,"l":32.4,"c":36,"v":313040},{"d":"2021-01-12","o":36.6,"h":39,"l":34.2,"c":36.6,"v":237057},{"d":"2021-01-13","o":37.2,"h":43.2,"l":37.2,"c":40.2,"v":260785},{"d":"2021-01-14","o":39.6,"h":39.6,"l":36,"c":37.8,"v":149690},{"d":"2021-01-15","o":37.2,"h":37.8,"l":34.2,"c":35.4,"v":106208},{"d":"2021-01-19","o":35.4,"h":38.4,"l":35.4,"c":38.4,"v":119870},{"d":"2021-01-20","o":38.4,"h":42.6,"l":36,"c":39.6,"v":202907},{"d":"2021-01-21","o":42,"h":51.6,"l":41.4,"c":46.8,"v":401820},{"d":"2021-01-22","o":45.6,"h":46.2,"l":42,"c":42.6,"v":161362},{"d":"2021-01-25","o":43.8,"h":45,"l":39.6,"c":41.4,"v":180203},{"d":"2021-01-26","o":42.6,"h":42.6,"l":39.6,"c":41.4,"v":123185},{"d":"2021-01-27","o":37.2,"h":43.2,"l":37.2,"c":37.8,"v":174805},{"d":"2021-01-28","o":40.2,"h":42,"l":37.2,"c":38.4,"v":118113},{"d":"2021-01-29","o":38.4,"h":43.8,"l":37.8,"c":37.8,"v":192168},{"d":"2021-02-01","o":39.6,"h":43.2,"l":37.8,"c":41.4,"v":194480},{"d":"2021-02-02","o":42,"h":43.2,"l":40.2,"c":40.8,"v":127032},{"d":"2021-02-03","o":41.4,"h":42.6,"l":40.2,"c":42,"v":197015},{"d":"2021-02-04","o":43.8,"h":48,"l":43.2,"c":46.8,"v":269105},{"d":"2021-02-05","o":41.4,"h":56.4,"l":39.6,"c":52.2,"v":1215093},{"d":"2021-02-08","o":52.8,"h":66,"l":51.6,"c":61.8,"v":1018970},{"d":"2021-02-09","o":80.4,"h":87,"l":69.6,"c":70.8,"v":824478},{"d":"2021-02-10","o":71.4,"h":76.2,"l":60.6,"c":69.6,"v":1445377},{"d":"2021-02-11","o":72.6,"h":73.8,"l":64.2,"c":65.4,"v":508105},{"d":"2021-02-12","o":66,"h":70.8,"l":64.8,"c":68.4,"v":453268},{"d":"2021-02-16","o":74.4,"h":81,"l":70.8,"c":73.2,"v":605322},{"d":"2021-02-17","o":72.6,"h":72.6,"l":63.6,"c":67.2,"v":315992},{"d":"2021-02-18","o":67.8,"h":68.4,"l":61.2,"c":63,"v":286817},{"d":"2021-02-19","o":64.2,"h":66.6,"l":57,"c":64.8,"v":373183},{"d":"2021-02-22","o":66,"h":73.2,"l":62.4,"c":65.4,"v":402083},{"d":"2021-02-23","o":60,"h":61.2,"l":48.6,"c":55.2,"v":371378},{"d":"2021-02-24","o":55.8,"h":63,"l":54,"c":58.2,"v":229613},{"d":"2021-02-25","o":58.8,"h":62.4,"l":55.2,"c":57,"v":230805},{"d":"2021-02-26","o":56.4,"h":57,"l":51,"c":51,"v":189597},{"d":"2021-03-01","o":55.2,"h":63,"l":52.8,"c":59.4,"v":325093},{"d":"2021-03-02","o":60.6,"h":71.4,"l":60,"c":64.2,"v":415943},{"d":"2021-03-03","o":70.8,"h":72,"l":61.8,"c":67.2,"v":388510},{"d":"2021-03-04","o":64.2,"h":64.2,"l":51.6,"c":57,"v":296118},{"d":"2021-03-05","o":57.6,"h":57.6,"l":45.6,"c":52.8,"v":247725},{"d":"2021-03-08","o":56.4,"h":56.4,"l":51,"c":53.4,"v":126375},{"d":"2021-03-09","o":55.2,"h":58.2,"l":54,"c":57.6,"v":143270},{"d":"2021-03-10","o":59.4,"h":61.2,"l":55.8,"c":56.4,"v":152897},{"d":"2021-03-11","o":57,"h":58.2,"l":54,"c":57,"v":195728},{"d":"2021-03-12","o":55.2,"h":60.6,"l":52.8,"c":58.8,"v":202445},{"d":"2021-03-15","o":60,"h":61.8,"l":57.6,"c":58.2,"v":125847},{"d":"2021-03-16","o":57.6,"h":57.6,"l":52.2,"c":54.6,"v":134057},{"d":"2021-03-17","o":52.8,"h":58.2,"l":51,"c":58.2,"v":112755},{"d":"2021-03-18","o":56.4,"h":56.4,"l":53.4,"c":55.2,"v":90662},{"d":"2021-03-19","o":53.4,"h":57.6,"l":52.8,"c":55.8,"v":150482},{"d":"2021-03-22","o":55.2,"h":55.8,"l":51,"c":52.2,"v":225435},{"d":"2021-03-23","o":52.2,"h":52.2,"l":45,"c":47.4,"v":266405},{"d":"2021-03-24","o":46.8,"h":47.4,"l":42.6,"c":43.2,"v":144233},{"d":"2021-03-25","o":40.2,"h":43.8,"l":39.6,"c":42.6,"v":108832},{"d":"2021-03-26","o":42.6,"h":45,"l":40.8,"c":42,"v":75205},{"d":"2021-03-29","o":41.4,"h":42.6,"l":40.2,"c":40.2,"v":53153},{"d":"2021-03-30","o":40.2,"h":41.4,"l":37.2,"c":40.8,"v":85183},{"d":"2021-03-31","o":41.4,"h":42.6,"l":40.8,"c":40.8,"v":45920},{"d":"2021-04-01","o":41.4,"h":43.2,"l":41.4,"c":43.2,"v":47400},{"d":"2021-04-05","o":42,"h":42,"l":39,"c":39,"v":86448},{"d":"2021-04-06","o":39,"h":39.6,"l":35.4,"c":36,"v":141618},{"d":"2021-04-07","o":35.4,"h":36,"l":33.6,"c":34.2,"v":138972},{"d":"2021-04-08","o":34.2,"h":37.2,"l":34.2,"c":35.4,"v":65627},{"d":"2021-04-09","o":37.2,"h":38.4,"l":36,"c":36.6,"v":82495},{"d":"2021-04-12","o":36,"h":37.2,"l":33,"c":33,"v":99710},{"d":"2021-04-13","o":33,"h":33,"l":31.2,"c":31.2,"v":97962},{"d":"2021-04-14","o":30.6,"h":33.6,"l":30,"c":31.2,"v":100333},{"d":"2021-04-15","o":35.4,"h":36.6,"l":31.2,"c":31.8,"v":307708},{"d":"2021-04-16","o":30.6,"h":31.2,"l":28.2,"c":28.8,"v":139722},{"d":"2021-04-19","o":28.8,"h":30,"l":27.6,"c":28.8,"v":119408},{"d":"2021-04-20","o":29.4,"h":29.4,"l":27.6,"c":28.2,"v":71368},{"d":"2021-04-21","o":28.2,"h":32.4,"l":28.2,"c":31.2,"v":102473},{"d":"2021-04-22","o":32.4,"h":33,"l":30,"c":30.6,"v":94377},{"d":"2021-04-23","o":31.2,"h":31.8,"l":30.6,"c":31.8,"v":52982},{"d":"2021-04-26","o":33.6,"h":35.4,"l":31.8,"c":34.2,"v":94967},{"d":"2021-04-27","o":35.4,"h":35.4,"l":31.8,"c":33,"v":74188},{"d":"2021-04-28","o":33,"h":34.2,"l":32.4,"c":33.6,"v":51362},{"d":"2021-04-29","o":33.6,"h":34.2,"l":32.4,"c":33,"v":43330},{"d":"2021-04-30","o":32.4,"h":34.8,"l":31.8,"c":33,"v":60323},{"d":"2021-05-03","o":32.4,"h":34.8,"l":32.4,"c":33,"v":101343},{"d":"2021-05-04","o":31.2,"h":32.4,"l":30.6,"c":31.8,"v":59187},{"d":"2021-05-05","o":31.8,"h":32.4,"l":30,"c":30.6,"v":53123},{"d":"2021-05-06","o":30,"h":31.8,"l":28.8,"c":30,"v":162947},{"d":"2021-05-07","o":37.2,"h":37.8,"l":31.8,"c":34.2,"v":541105},{"d":"2021-05-10","o":34.2,"h":34.2,"l":30,"c":30.6,"v":153452},{"d":"2021-05-11","o":28.8,"h":30.6,"l":28.8,"c":29.4,"v":75740},{"d":"2021-05-12","o":30,"h":30.6,"l":28.2,"c":28.8,"v":55590},{"d":"2021-05-13","o":28.8,"h":29.4,"l":27.6,"c":28.2,"v":64187},{"d":"2021-05-14","o":28.8,"h":29.4,"l":28.2,"c":29.4,"v":45032},{"d":"2021-05-17","o":25.8,"h":27.6,"l":25.2,"c":25.8,"v":162713},{"d":"2021-05-18","o":24.6,"h":24.6,"l":22.8,"c":23.4,"v":167707},{"d":"2021-05-19","o":23.4,"h":24.3,"l":22.65,"c":23.4,"v":82280},{"d":"2021-05-20","o":23.25,"h":23.4,"l":21.9,"c":22.35,"v":102367},{"d":"2021-05-21","o":22.35,"h":23.25,"l":21.9,"c":22.2,"v":70753},{"d":"2021-05-24","o":22.2,"h":23.25,"l":21.45,"c":22.65,"v":109873},{"d":"2021-05-25","o":23.85,"h":24.3,"l":22.8,"c":22.8,"v":81567},{"d":"2021-05-26","o":22.65,"h":29.4,"l":22.65,"c":27.75,"v":1085053},{"d":"2021-05-27","o":26.1,"h":28.2,"l":26.1,"c":26.85,"v":139820},{"d":"2021-05-28","o":28.05,"h":28.5,"l":26.7,"c":27.15,"v":83500},{"d":"2021-06-01","o":27.45,"h":27.6,"l":25.5,"c":26.85,"v":78720},{"d":"2021-06-02","o":26.55,"h":27.75,"l":26.55,"c":27.45,"v":78593},{"d":"2021-06-03","o":27,"h":28.2,"l":26.7,"c":26.85,"v":70567},{"d":"2021-06-04","o":27,"h":28.05,"l":26.7,"c":27,"v":50713},{"d":"2021-06-07","o":26.7,"h":28.05,"l":26.7,"c":27.6,"v":46647},{"d":"2021-06-08","o":27.45,"h":28.05,"l":26.55,"c":27.9,"v":78540},{"d":"2021-06-09","o":28.5,"h":31.2,"l":28.5,"c":29.1,"v":129440},{"d":"2021-06-10","o":29.25,"h":29.7,"l":27.45,"c":28.8,"v":68133},{"d":"2021-06-11","o":29.7,"h":29.85,"l":27.45,"c":27.9,"v":91873},{"d":"2021-06-14","o":27.75,"h":27.9,"l":26.7,"c":27.75,"v":44933},{"d":"2021-06-15","o":27.6,"h":28.05,"l":25.8,"c":25.95,"v":66707},{"d":"2021-06-16","o":25.95,"h":26.85,"l":25.8,"c":25.8,"v":41113},{"d":"2021-06-17","o":25.8,"h":26.7,"l":25.5,"c":25.65,"v":54000},{"d":"2021-06-18","o":25.2,"h":25.8,"l":24.45,"c":24.45,"v":46267},{"d":"2021-06-21","o":24.15,"h":24.75,"l":23.55,"c":23.85,"v":49747},{"d":"2021-06-22","o":24.15,"h":24.3,"l":22.5,"c":23.1,"v":90947},{"d":"2021-06-23","o":23.4,"h":24.3,"l":23.1,"c":23.85,"v":44933},{"d":"2021-06-24","o":24.3,"h":25.05,"l":23.85,"c":24.75,"v":46973},{"d":"2021-06-25","o":24.75,"h":25.2,"l":24.3,"c":24.3,"v":26827},{"d":"2021-06-28","o":24.6,"h":25.05,"l":23.85,"c":23.85,"v":39940},{"d":"2021-06-29","o":23.85,"h":24.75,"l":23.55,"c":24.3,"v":39973},{"d":"2021-06-30","o":24.45,"h":24.45,"l":23.1,"c":23.4,"v":36127},{"d":"2021-07-01","o":23.85,"h":23.85,"l":22.65,"c":22.95,"v":33013},{"d":"2021-07-02","o":23.25,"h":23.4,"l":21.6,"c":21.9,"v":90020},{"d":"2021-07-06","o":22.35,"h":23.25,"l":21.75,"c":23.25,"v":51607},{"d":"2021-07-07","o":23.1,"h":23.25,"l":21.6,"c":22.2,"v":47027},{"d":"2021-07-08","o":21.6,"h":21.75,"l":20.7,"c":21.45,"v":34000},{"d":"2021-07-09","o":21.75,"h":22.35,"l":21.3,"c":21.6,"v":30307},{"d":"2021-07-12","o":21.45,"h":21.9,"l":20.7,"c":21,"v":33493},{"d":"2021-07-13","o":20.85,"h":21,"l":20.4,"c":20.85,"v":26667},{"d":"2021-07-14","o":20.85,"h":21,"l":20.1,"c":20.1,"v":32847},{"d":"2021-07-15","o":20.1,"h":20.1,"l":18.3,"c":19.35,"v":72453},{"d":"2021-07-16","o":19.35,"h":21.15,"l":18.9,"c":19.35,"v":67073},{"d":"2021-07-19","o":19.35,"h":19.35,"l":18.15,"c":18.6,"v":50687},{"d":"2021-07-20","o":19.65,"h":19.65,"l":17.85,"c":18.6,"v":69253},{"d":"2021-07-21","o":18.9,"h":19.5,"l":18.45,"c":19.35,"v":38273},{"d":"2021-07-22","o":19.5,"h":19.5,"l":18.75,"c":18.9,"v":25293},{"d":"2021-07-23","o":19.05,"h":19.2,"l":18.45,"c":18.75,"v":31347},{"d":"2021-07-26","o":18.75,"h":18.75,"l":17.85,"c":18,"v":34707},{"d":"2021-07-27","o":18,"h":18.3,"l":17.25,"c":17.55,"v":30740},{"d":"2021-07-28","o":17.7,"h":18.45,"l":17.7,"c":17.85,"v":29000},{"d":"2021-07-29","o":18,"h":20.1,"l":17.85,"c":19.65,"v":66880},{"d":"2021-07-30","o":19.65,"h":19.65,"l":18.75,"c":18.9,"v":32333},{"d":"2021-08-02","o":19.2,"h":19.2,"l":18.75,"c":18.9,"v":19747},{"d":"2021-08-03","o":19.2,"h":20.1,"l":18.75,"c":20.1,"v":31613},{"d":"2021-08-04","o":19.65,"h":20.1,"l":19.2,"c":19.35,"v":24220},{"d":"2021-08-05","o":19.5,"h":20.1,"l":19.2,"c":19.95,"v":26980},{"d":"2021-08-06","o":19.95,"h":19.95,"l":18.3,"c":18.9,"v":77727},{"d":"2021-08-09","o":18.45,"h":19.35,"l":18.15,"c":18.75,"v":31133},{"d":"2021-08-10","o":19.05,"h":19.05,"l":18.6,"c":18.75,"v":21413},{"d":"2021-08-11","o":18.45,"h":18.75,"l":17.7,"c":18.6,"v":26073},{"d":"2021-08-12","o":18.6,"h":18.75,"l":18,"c":18.15,"v":19180},{"d":"2021-08-13","o":18.15,"h":18.3,"l":17.7,"c":18.15,"v":25487},{"d":"2021-08-16","o":18.15,"h":18.15,"l":14.85,"c":15.15,"v":305087},{"d":"2021-08-17","o":14.55,"h":15,"l":13.65,"c":14.1,"v":103173},{"d":"2021-08-18","o":14.1,"h":15.15,"l":13.95,"c":14.25,"v":56960},{"d":"2021-08-19","o":14.1,"h":14.25,"l":13.2,"c":13.35,"v":36140},{"d":"2021-08-20","o":13.35,"h":13.65,"l":13.35,"c":13.5,"v":72947},{"d":"2021-08-23","o":13.5,"h":14.55,"l":13.35,"c":14.4,"v":31180},{"d":"2021-08-24","o":14.7,"h":15.15,"l":14.4,"c":15.15,"v":21387},{"d":"2021-08-25","o":15,"h":15.6,"l":14.4,"c":15.45,"v":19820},{"d":"2021-08-26","o":15.6,"h":16.05,"l":15.15,"c":15.6,"v":53907},{"d":"2021-08-27","o":16.2,"h":16.35,"l":15.3,"c":16.2,"v":37273},{"d":"2021-08-30","o":16.5,"h":16.8,"l":16.2,"c":16.2,"v":22380},{"d":"2021-08-31","o":16.2,"h":16.2,"l":15.9,"c":16.05,"v":10320},{"d":"2021-09-01","o":16.2,"h":16.5,"l":16.05,"c":16.2,"v":21393},{"d":"2021-09-02","o":16.2,"h":16.5,"l":16.05,"c":16.35,"v":14267},{"d":"2021-09-03","o":16.35,"h":16.35,"l":16.05,"c":16.2,"v":7087},{"d":"2021-09-07","o":16.35,"h":16.35,"l":15.75,"c":15.9,"v":13700},{"d":"2021-09-08","o":15.9,"h":15.9,"l":15,"c":15.3,"v":16407},{"d":"2021-09-09","o":15.15,"h":15.15,"l":14.55,"c":14.7,"v":20873},{"d":"2021-09-10","o":14.85,"h":15.45,"l":14.7,"c":14.85,"v":20420},{"d":"2021-09-13","o":14.55,"h":15.15,"l":14.55,"c":15,"v":14900},{"d":"2021-09-14","o":14.4,"h":15,"l":14.4,"c":14.4,"v":15027},{"d":"2021-09-15","o":14.25,"h":14.85,"l":14.25,"c":14.4,"v":17293},{"d":"2021-09-16","o":14.85,"h":14.85,"l":14.1,"c":14.1,"v":21440},{"d":"2021-09-17","o":14.1,"h":14.4,"l":13.8,"c":13.95,"v":16580},{"d":"2021-09-20","o":13.65,"h":13.8,"l":13.05,"c":13.35,"v":29620},{"d":"2021-09-21","o":13.65,"h":13.8,"l":13.2,"c":13.5,"v":8967},{"d":"2021-09-22","o":13.35,"h":13.95,"l":13.35,"c":13.65,"v":15867},{"d":"2021-09-23","o":13.8,"h":14.1,"l":13.35,"c":13.5,"v":26400},{"d":"2021-09-24","o":13.8,"h":14.1,"l":13.65,"c":14.1,"v":19673},{"d":"2021-09-27","o":13.8,"h":14.85,"l":13.65,"c":14.4,"v":31987},{"d":"2021-09-28","o":14.55,"h":14.85,"l":14.1,"c":14.55,"v":36687},{"d":"2021-09-29","o":14.7,"h":14.7,"l":13.65,"c":13.65,"v":18247},{"d":"2021-09-30","o":13.8,"h":14.25,"l":13.5,"c":13.65,"v":18687},{"d":"2021-10-01","o":13.65,"h":13.8,"l":13.2,"c":13.2,"v":23487},{"d":"2021-10-04","o":13.5,"h":13.5,"l":13.05,"c":13.2,"v":12900},{"d":"2021-10-05","o":13.2,"h":13.5,"l":12.9,"c":13.05,"v":24940},{"d":"2021-10-06","o":13.2,"h":13.2,"l":12.75,"c":12.9,"v":19307},{"d":"2021-10-07","o":12.9,"h":13.2,"l":12.9,"c":13.05,"v":17180},{"d":"2021-10-08","o":12.9,"h":13.2,"l":12.9,"c":13.05,"v":13900},{"d":"2021-10-11","o":12.9,"h":13.2,"l":12.9,"c":12.9,"v":13467},{"d":"2021-10-12","o":13.05,"h":13.2,"l":12.9,"c":13.05,"v":18767},{"d":"2021-10-13","o":13.05,"h":14.1,"l":13.05,"c":13.8,"v":45953},{"d":"2021-10-14","o":13.65,"h":14.85,"l":13.5,"c":14.7,"v":39113},{"d":"2021-10-15","o":14.85,"h":15.45,"l":14.55,"c":15.3,"v":63940},{"d":"2021-10-18","o":15.45,"h":15.45,"l":14.85,"c":15.15,"v":18740},{"d":"2021-10-19","o":15,"h":15.15,"l":15,"c":15.15,"v":11327},{"d":"2021-10-20","o":15.3,"h":15.45,"l":14.7,"c":15.3,"v":22920},{"d":"2021-10-21","o":15.3,"h":16.05,"l":15.3,"c":16.05,"v":32807},{"d":"2021-10-22","o":16.2,"h":17.55,"l":15.45,"c":16.05,"v":102793},{"d":"2021-10-25","o":15.9,"h":16.05,"l":15,"c":15,"v":27793},{"d":"2021-10-26","o":15,"h":15.75,"l":15,"c":15.3,"v":17487},{"d":"2021-10-27","o":15.3,"h":16.2,"l":14.7,"c":15.6,"v":24693},{"d":"2021-10-28","o":15.45,"h":15.45,"l":15,"c":15.3,"v":10967},{"d":"2021-10-29","o":15.3,"h":15.75,"l":15.15,"c":15.45,"v":20307},{"d":"2021-11-01","o":15.45,"h":17.55,"l":15.45,"c":17.1,"v":46553},{"d":"2021-11-02","o":16.95,"h":17.4,"l":16.2,"c":16.8,"v":21713},{"d":"2021-11-03","o":16.65,"h":17.4,"l":16.2,"c":17.1,"v":15713},{"d":"2021-11-04","o":17.1,"h":17.25,"l":15.75,"c":16.65,"v":503487},{"d":"2021-11-05","o":19.05,"h":22.8,"l":18.75,"c":22.8,"v":1229740},{"d":"2021-11-08","o":21.75,"h":22.35,"l":20.1,"c":20.25,"v":254613},{"d":"2021-11-09","o":20.55,"h":23.25,"l":20.55,"c":23.25,"v":168907},{"d":"2021-11-10","o":24,"h":24,"l":21,"c":21,"v":177047},{"d":"2021-11-11","o":21.15,"h":22.35,"l":21.15,"c":22.35,"v":48707},{"d":"2021-11-12","o":22.5,"h":24.75,"l":22.35,"c":24.45,"v":146307},{"d":"2021-11-15","o":24.6,"h":24.75,"l":22.95,"c":23.4,"v":49447},{"d":"2021-11-16","o":23.1,"h":23.85,"l":22.65,"c":23.55,"v":39947},{"d":"2021-11-17","o":23.4,"h":23.55,"l":20.85,"c":21.6,"v":47800},{"d":"2021-11-18","o":21.3,"h":22.35,"l":21,"c":21.6,"v":26340},{"d":"2021-11-19","o":21.15,"h":21.75,"l":18.75,"c":19.8,"v":50280},{"d":"2021-11-22","o":19.65,"h":21,"l":17.85,"c":19.05,"v":62140},{"d":"2021-11-23","o":18.6,"h":19.2,"l":17.85,"c":18.45,"v":34587},{"d":"2021-11-24","o":18.3,"h":22.05,"l":18.3,"c":21.3,"v":77467},{"d":"2021-11-26","o":20.25,"h":23.1,"l":19.95,"c":23.1,"v":40587},{"d":"2021-11-29","o":23.4,"h":23.55,"l":21.75,"c":21.9,"v":31353},{"d":"2021-11-30","o":21.75,"h":22.5,"l":20.1,"c":21.3,"v":22120},{"d":"2021-12-01","o":21.6,"h":22.5,"l":19.65,"c":19.65,"v":32420},{"d":"2021-12-02","o":19.5,"h":21.9,"l":19.5,"c":21.15,"v":30240},{"d":"2021-12-03","o":21.3,"h":22.2,"l":19.95,"c":20.25,"v":33693},{"d":"2021-12-06","o":19.8,"h":22.2,"l":19.35,"c":20.4,"v":37127},{"d":"2021-12-07","o":20.7,"h":22.95,"l":20.7,"c":22.8,"v":50967},{"d":"2021-12-08","o":23.25,"h":24.75,"l":22.35,"c":24.75,"v":90227},{"d":"2021-12-09","o":24.15,"h":24.45,"l":22.2,"c":22.5,"v":33853},{"d":"2021-12-10","o":22.35,"h":22.5,"l":21.45,"c":21.45,"v":22727},{"d":"2021-12-13","o":21.6,"h":21.9,"l":20.1,"c":20.7,"v":20140},{"d":"2021-12-14","o":20.25,"h":21.6,"l":20.25,"c":20.4,"v":20013},{"d":"2021-12-15","o":20.25,"h":21,"l":18.9,"c":20.25,"v":50500},{"d":"2021-12-16","o":21.15,"h":25.65,"l":21,"c":25.05,"v":279133},{"d":"2021-12-17","o":24.3,"h":29.25,"l":23.7,"c":28.65,"v":173680},{"d":"2021-12-20","o":27.45,"h":32.1,"l":25.95,"c":31.35,"v":130100},{"d":"2021-12-21","o":32.1,"h":38.1,"l":30.45,"c":34.5,"v":275533},{"d":"2021-12-22","o":34.5,"h":35.1,"l":30.6,"c":31.5,"v":89567},{"d":"2021-12-23","o":31.05,"h":33.75,"l":29.85,"c":33,"v":60347},{"d":"2021-12-27","o":33,"h":33.3,"l":30.75,"c":31.2,"v":50780},{"d":"2021-12-28","o":31.5,"h":31.5,"l":28.65,"c":29.1,"v":58093},{"d":"2021-12-29","o":28.95,"h":30.45,"l":27.3,"c":28.95,"v":48020},{"d":"2021-12-30","o":28.35,"h":34.8,"l":28.2,"c":32.85,"v":106020},{"d":"2021-12-31","o":32.55,"h":35.4,"l":32.25,"c":32.7,"v":76807},{"d":"2022-01-03","o":32.85,"h":40.95,"l":32.7,"c":39.75,"v":209793},{"d":"2022-01-04","o":39.75,"h":40.8,"l":37.05,"c":39.15,"v":85760},{"d":"2022-01-05","o":39,"h":39.3,"l":35.4,"c":36.75,"v":62913},{"d":"2022-01-06","o":36.9,"h":38.7,"l":35.55,"c":36.15,"v":37667},{"d":"2022-01-07","o":36.6,"h":42.3,"l":36.3,"c":40.65,"v":144593},{"d":"2022-01-10","o":40.95,"h":45.9,"l":38.4,"c":45,"v":151927},{"d":"2022-01-11","o":44.85,"h":45.9,"l":42.45,"c":42.45,"v":77527},{"d":"2022-01-12","o":43.2,"h":43.2,"l":39.45,"c":39.75,"v":56160},{"d":"2022-01-13","o":40.2,"h":40.2,"l":35.55,"c":36,"v":61413},{"d":"2022-01-14","o":35.1,"h":36.75,"l":33.45,"c":34.95,"v":61153},{"d":"2022-01-18","o":32.85,"h":34.5,"l":31.95,"c":32.1,"v":64153},{"d":"2022-01-19","o":31.65,"h":33.75,"l":31.35,"c":32.25,"v":76033},{"d":"2022-01-20","o":31.8,"h":34.95,"l":31.35,"c":33,"v":43600},{"d":"2022-01-21","o":31.95,"h":33.3,"l":30.15,"c":30.9,"v":72500},{"d":"2022-01-24","o":30,"h":33.75,"l":29.25,"c":32.85,"v":88200},{"d":"2022-01-25","o":32.1,"h":33.75,"l":31.5,"c":31.95,"v":36767},{"d":"2022-01-26","o":33,"h":36.45,"l":32.7,"c":34.2,"v":116887},{"d":"2022-01-27","o":33.9,"h":36.3,"l":33.3,"c":35.1,"v":59380},{"d":"2022-01-28","o":34.95,"h":36,"l":32.55,"c":34.35,"v":62527},{"d":"2022-01-31","o":34.95,"h":38.85,"l":34.65,"c":38.85,"v":76940},{"d":"2022-02-01","o":38.25,"h":41.1,"l":37.35,"c":39.6,"v":50300},{"d":"2022-02-02","o":40.05,"h":40.2,"l":37.05,"c":38.25,"v":46660},{"d":"2022-02-03","o":37.2,"h":38.55,"l":35.7,"c":36.15,"v":40387},{"d":"2022-02-04","o":35.85,"h":40.2,"l":35.4,"c":39.3,"v":51787},{"d":"2022-02-07","o":40.05,"h":41.25,"l":39.45,"c":39.75,"v":38953},{"d":"2022-02-08","o":39.9,"h":40.65,"l":38.25,"c":39.6,"v":31347},{"d":"2022-02-09","o":40.5,"h":42.15,"l":40.05,"c":41.1,"v":35260},{"d":"2022-02-10","o":41.1,"h":42.9,"l":39.3,"c":39.9,"v":49013},{"d":"2022-02-11","o":40.35,"h":40.8,"l":37.5,"c":37.8,"v":39833},{"d":"2022-02-14","o":38.25,"h":39,"l":36.75,"c":38.25,"v":38193},{"d":"2022-02-15","o":38.25,"h":39.9,"l":35.55,"c":36.6,"v":56940},{"d":"2022-02-16","o":36.45,"h":37.05,"l":34.5,"c":35.55,"v":50540},{"d":"2022-02-17","o":35.25,"h":39.15,"l":35.25,"c":38.7,"v":43420},{"d":"2022-02-18","o":38.7,"h":39.3,"l":37.05,"c":37.2,"v":45707},{"d":"2022-02-22","o":36.6,"h":37.5,"l":35.7,"c":35.7,"v":34213},{"d":"2022-02-23","o":36.15,"h":37.05,"l":34.35,"c":34.5,"v":20460},{"d":"2022-02-24","o":32.7,"h":34.65,"l":31.2,"c":34.2,"v":41080},{"d":"2022-02-25","o":34.35,"h":36.6,"l":34.2,"c":35.55,"v":32913},{"d":"2022-02-28","o":34.35,"h":36.45,"l":33.9,"c":34.5,"v":31327},{"d":"2022-03-01","o":34.5,"h":34.95,"l":33,"c":33,"v":31327},{"d":"2022-03-02","o":32.85,"h":35.25,"l":32.4,"c":34.8,"v":18660},{"d":"2022-03-03","o":34.8,"h":35.25,"l":33.75,"c":34.5,"v":21687},{"d":"2022-03-04","o":33.9,"h":34.8,"l":32.7,"c":32.85,"v":25453},{"d":"2022-03-07","o":32.7,"h":34.8,"l":32.4,"c":34.05,"v":30293},{"d":"2022-03-08","o":33.3,"h":33.75,"l":31.5,"c":32.7,"v":39120},{"d":"2022-03-09","o":33.3,"h":39.75,"l":32.85,"c":39,"v":94407},{"d":"2022-03-10","o":39,"h":39,"l":37.05,"c":37.2,"v":29973},{"d":"2022-03-11","o":39.6,"h":39.75,"l":35.4,"c":36.3,"v":35700},{"d":"2022-03-14","o":36.6,"h":38.55,"l":32.4,"c":32.55,"v":62880},{"d":"2022-03-15","o":33.15,"h":36.15,"l":32.25,"c":35.25,"v":45867},{"d":"2022-03-16","o":35.55,"h":38.1,"l":35.4,"c":37.8,"v":31687},{"d":"2022-03-17","o":38.25,"h":41.55,"l":37.05,"c":40.8,"v":68480},{"d":"2022-03-18","o":40.65,"h":43.35,"l":39.75,"c":40.95,"v":76600},{"d":"2022-03-21","o":42,"h":43.2,"l":40.05,"c":40.8,"v":79133},{"d":"2022-03-22","o":41.25,"h":44.4,"l":40.65,"c":40.8,"v":67780},{"d":"2022-03-23","o":41.1,"h":44.25,"l":41.1,"c":42.6,"v":54360},{"d":"2022-03-24","o":44.25,"h":45.45,"l":42.9,"c":44.4,"v":56447},{"d":"2022-03-25","o":44.7,"h":44.85,"l":38.4,"c":39,"v":93253},{"d":"2022-03-28","o":39.75,"h":41.4,"l":39.3,"c":41.1,"v":33367},{"d":"2022-03-29","o":41.85,"h":42.15,"l":39.45,"c":40.05,"v":62593},{"d":"2022-03-30","o":40.65,"h":43.05,"l":39.9,"c":41.55,"v":41413},{"d":"2022-03-31","o":42.6,"h":43.35,"l":41.25,"c":43.05,"v":37273},{"d":"2022-04-01","o":43.05,"h":44.85,"l":41.85,"c":42,"v":46487},{"d":"2022-04-04","o":43.05,"h":46.8,"l":42.45,"c":46.5,"v":94493},{"d":"2022-04-05","o":48,"h":52.5,"l":46.95,"c":47.25,"v":219927},{"d":"2022-04-06","o":47.55,"h":49.2,"l":44.55,"c":48.45,"v":96827},{"d":"2022-04-07","o":49.2,"h":50.55,"l":46.8,"c":49.95,"v":63753},{"d":"2022-04-08","o":50.85,"h":51.75,"l":47.55,"c":51.3,"v":83147},{"d":"2022-04-11","o":52.2,"h":52.8,"l":46.8,"c":47.7,"v":102113},{"d":"2022-04-12","o":48.3,"h":49.2,"l":45.3,"c":45.9,"v":52533},{"d":"2022-04-13","o":46.8,"h":48.75,"l":46.2,"c":46.5,"v":89280},{"d":"2022-04-14","o":46.95,"h":47.25,"l":44.1,"c":44.25,"v":83267},{"d":"2022-04-18","o":44.1,"h":44.1,"l":38.55,"c":38.85,"v":131827},{"d":"2022-04-19","o":40.5,"h":42,"l":37.8,"c":41.55,"v":64840},{"d":"2022-04-20","o":41.25,"h":41.7,"l":39,"c":39.3,"v":45707},{"d":"2022-04-21","o":39.9,"h":40.5,"l":35.4,"c":35.85,"v":88220},{"d":"2022-04-22","o":35.55,"h":36.6,"l":32.1,"c":32.4,"v":113033},{"d":"2022-04-25","o":31.8,"h":34.65,"l":31.8,"c":34.5,"v":47973},{"d":"2022-04-26","o":33.75,"h":34.35,"l":32.1,"c":32.4,"v":41447},{"d":"2022-04-27","o":32.7,"h":34.35,"l":31.95,"c":32.1,"v":36913},{"d":"2022-04-28","o":32.85,"h":33.75,"l":29.7,"c":31.8,"v":67593},{"d":"2022-04-29","o":31.2,"h":33.45,"l":31.2,"c":31.65,"v":28360},{"d":"2022-05-02","o":31.65,"h":33,"l":31.65,"c":33,"v":23033},{"d":"2022-05-03","o":32.7,"h":33.75,"l":31.95,"c":33.45,"v":20160},{"d":"2022-05-04","o":33.3,"h":33.45,"l":31.05,"c":33.15,"v":28373},{"d":"2022-05-05","o":32.85,"h":32.85,"l":30.9,"c":31.5,"v":19420},{"d":"2022-05-06","o":31.35,"h":32.55,"l":30.45,"c":31.2,"v":36673},{"d":"2022-05-09","o":30.75,"h":30.75,"l":27.9,"c":28.2,"v":60513},{"d":"2022-05-10","o":31.8,"h":35.4,"l":31.65,"c":33.15,"v":132313},{"d":"2022-05-11","o":33.3,"h":38.25,"l":33.15,"c":34.05,"v":113000},{"d":"2022-05-12","o":33.6,"h":39.75,"l":32.85,"c":39.45,"v":100233},{"d":"2022-05-13","o":41.4,"h":43.2,"l":39.9,"c":42.9,"v":83273},{"d":"2022-05-16","o":42.9,"h":45,"l":39.9,"c":40.35,"v":81100},{"d":"2022-05-17","o":41.4,"h":44.55,"l":40.35,"c":44.25,"v":57113},{"d":"2022-05-18","o":44.25,"h":46.35,"l":42.75,"c":43.95,"v":53173},{"d":"2022-05-19","o":43.65,"h":46.95,"l":43.5,"c":46.95,"v":86960},{"d":"2022-05-20","o":47.25,"h":48.3,"l":44.7,"c":47.25,"v":70100},{"d":"2022-05-23","o":47.25,"h":49.05,"l":45.75,"c":46.35,"v":84627},{"d":"2022-05-24","o":46.05,"h":46.35,"l":43.05,"c":43.5,"v":60593},{"d":"2022-05-25","o":43.5,"h":46.5,"l":42.9,"c":44.7,"v":53600},{"d":"2022-05-26","o":45,"h":47.4,"l":44.1,"c":46.35,"v":46067},{"d":"2022-05-27","o":46.8,"h":46.95,"l":45.45,"c":46.65,"v":54660},{"d":"2022-05-31","o":45.75,"h":46.8,"l":43.8,"c":45.15,"v":64047},{"d":"2022-06-01","o":45.45,"h":46.95,"l":44.55,"c":46.35,"v":38913},{"d":"2022-06-02","o":46.35,"h":47.55,"l":44.4,"c":46.95,"v":45793},{"d":"2022-06-03","o":46.2,"h":49.35,"l":45.6,"c":47.85,"v":91773},{"d":"2022-06-06","o":48.75,"h":48.75,"l":45.75,"c":46.5,"v":47860},{"d":"2022-06-07","o":46.35,"h":51,"l":45.75,"c":50.55,"v":125713},{"d":"2022-06-08","o":51,"h":51,"l":46.8,"c":47.7,"v":95307},{"d":"2022-06-09","o":47.7,"h":47.85,"l":45.75,"c":45.9,"v":42940},{"d":"2022-06-10","o":45,"h":47.25,"l":44.4,"c":46.65,"v":50987},{"d":"2022-06-13","o":45,"h":46.35,"l":41.7,"c":42.6,"v":63640},{"d":"2022-06-14","o":42.9,"h":43.2,"l":40.8,"c":41.4,"v":39147},{"d":"2022-06-15","o":42,"h":42.6,"l":40.95,"c":42.3,"v":41440},{"d":"2022-06-16","o":41.85,"h":41.85,"l":39.15,"c":41.4,"v":44460},{"d":"2022-06-17","o":41.4,"h":42.9,"l":40.8,"c":41.7,"v":39967},{"d":"2022-06-21","o":42.3,"h":43.35,"l":41.4,"c":41.85,"v":53080},{"d":"2022-06-22","o":40.8,"h":42.6,"l":40.05,"c":41.25,"v":34567},{"d":"2022-06-23","o":41.1,"h":41.85,"l":39.9,"c":41.4,"v":22333},{"d":"2022-06-24","o":40.5,"h":41.25,"l":39.9,"c":40.95,"v":37687},{"d":"2022-06-27","o":40.5,"h":43.8,"l":40.5,"c":43.35,"v":64720},{"d":"2022-06-28","o":43.5,"h":45,"l":42.45,"c":42.75,"v":82067},{"d":"2022-06-29","o":43.35,"h":43.5,"l":41.55,"c":42.75,"v":47800},{"d":"2022-06-30","o":41.55,"h":44.55,"l":41.4,"c":44.25,"v":49713},{"d":"2022-07-01","o":44.25,"h":48.3,"l":44.1,"c":47.25,"v":125253},{"d":"2022-07-05","o":46.65,"h":49.95,"l":45.9,"c":49.05,"v":76800},{"d":"2022-07-06","o":49.2,"h":51,"l":47.4,"c":47.7,"v":97907},{"d":"2022-07-07","o":47.7,"h":50.7,"l":47.7,"c":49.05,"v":79127},{"d":"2022-07-08","o":49.05,"h":50.1,"l":46.65,"c":49.8,"v":48987},{"d":"2022-07-11","o":49.5,"h":54.6,"l":48.3,"c":48.6,"v":207680},{"d":"2022-07-12","o":46.8,"h":47.7,"l":42,"c":42.45,"v":113353},{"d":"2022-07-13","o":42,"h":44.1,"l":41.25,"c":43.35,"v":38233},{"d":"2022-07-14","o":42.15,"h":43.65,"l":41.1,"c":42,"v":35527},{"d":"2022-07-15","o":42.6,"h":42.9,"l":40.65,"c":42.3,"v":23800},{"d":"2022-07-18","o":42.75,"h":44.25,"l":42.15,"c":42.3,"v":38740},{"d":"2022-07-19","o":42.75,"h":46.05,"l":42.75,"c":45.9,"v":33953},{"d":"2022-07-20","o":46.05,"h":48,"l":45.9,"c":47.25,"v":42393},{"d":"2022-07-21","o":46.8,"h":46.95,"l":45.15,"c":45.75,"v":27120},{"d":"2022-07-22","o":45.75,"h":46.95,"l":45.45,"c":46.65,"v":29360},{"d":"2022-07-25","o":46.8,"h":51.75,"l":46.05,"c":50.85,"v":135753},{"d":"2022-07-26","o":51,"h":54.15,"l":49.5,"c":52.5,"v":133960},{"d":"2022-07-27","o":52.65,"h":53.7,"l":49.5,"c":51.6,"v":99187},{"d":"2022-07-28","o":51.3,"h":55.05,"l":49.65,"c":54.6,"v":69140},{"d":"2022-07-29","o":56.1,"h":62.1,"l":55.8,"c":58.5,"v":251960},{"d":"2022-08-01","o":59.1,"h":60,"l":56.1,"c":56.7,"v":109400},{"d":"2022-08-02","o":56.25,"h":56.7,"l":53.4,"c":55.5,"v":79460},{"d":"2022-08-03","o":55.8,"h":56.85,"l":54.3,"c":54.3,"v":38600},{"d":"2022-08-04","o":54.6,"h":60,"l":54,"c":60,"v":76273},{"d":"2022-08-05","o":59.85,"h":61.35,"l":57.75,"c":59.85,"v":75253},{"d":"2022-08-08","o":65.7,"h":66.6,"l":54,"c":54.75,"v":194233},{"d":"2022-08-09","o":54.6,"h":58.05,"l":52.8,"c":57.3,"v":96813},{"d":"2022-08-10","o":57.75,"h":60.45,"l":56.4,"c":60,"v":84807},{"d":"2022-08-11","o":60.3,"h":60.3,"l":56.55,"c":57,"v":61967},{"d":"2022-08-12","o":57.45,"h":58.8,"l":55.65,"c":57,"v":57100},{"d":"2022-08-15","o":57,"h":57,"l":55.05,"c":55.5,"v":53560},{"d":"2022-08-16","o":55.95,"h":56.85,"l":53.85,"c":55.2,"v":49100},{"d":"2022-08-17","o":54.15,"h":54.45,"l":51.45,"c":51.9,"v":60973},{"d":"2022-08-18","o":51.9,"h":54.75,"l":50.7,"c":53.55,"v":51073},{"d":"2022-08-19","o":53.4,"h":53.85,"l":51.6,"c":52.05,"v":26947},{"d":"2022-08-22","o":51.15,"h":54.9,"l":51,"c":54.6,"v":103993},{"d":"2022-08-23","o":39.45,"h":41.85,"l":38.85,"c":41.1,"v":450780},{"d":"2022-08-24","o":41.1,"h":43.95,"l":40.5,"c":43.35,"v":188700},{"d":"2022-08-25","o":43.05,"h":43.05,"l":39.3,"c":42.9,"v":207567},{"d":"2022-08-26","o":42.45,"h":42.75,"l":39.3,"c":39.6,"v":96380},{"d":"2022-08-29","o":39.3,"h":41.25,"l":37.95,"c":40.05,"v":122740},{"d":"2022-08-30","o":40.05,"h":40.2,"l":38.25,"c":38.7,"v":63913},{"d":"2022-08-31","o":38.4,"h":39.3,"l":37.8,"c":38.25,"v":60380},{"d":"2022-09-01","o":37.95,"h":38.55,"l":35.55,"c":37.05,"v":84913},{"d":"2022-09-02","o":37.65,"h":39.45,"l":36.75,"c":37.65,"v":84947},{"d":"2022-09-06","o":37.95,"h":38.25,"l":36.75,"c":38.1,"v":70133},{"d":"2022-09-07","o":38.25,"h":40.35,"l":37.2,"c":40.35,"v":63300},{"d":"2022-09-08","o":40.35,"h":41.1,"l":39,"c":40.5,"v":50020},{"d":"2022-09-09","o":40.65,"h":41.85,"l":40.35,"c":41.1,"v":47740},{"d":"2022-09-12","o":41.25,"h":42.3,"l":40.65,"c":40.8,"v":47440},{"d":"2022-09-13","o":39.3,"h":39.75,"l":37.65,"c":38.1,"v":43780},{"d":"2022-09-14","o":38.25,"h":39,"l":37.35,"c":38.25,"v":37433},{"d":"2022-09-15","o":38.25,"h":38.55,"l":36.6,"c":36.6,"v":42980},{"d":"2022-09-16","o":36.15,"h":37.5,"l":35.4,"c":35.7,"v":41227},{"d":"2022-09-19","o":34.95,"h":35.25,"l":33.3,"c":33.6,"v":91987},{"d":"2022-09-20","o":33.45,"h":34.8,"l":33.15,"c":33.6,"v":45967},{"d":"2022-09-21","o":34.2,"h":34.35,"l":32.7,"c":32.85,"v":35553},{"d":"2022-09-22","o":32.7,"h":34.2,"l":32.55,"c":33.75,"v":55440},{"d":"2022-09-23","o":32.7,"h":33.15,"l":31.2,"c":31.95,"v":75767},{"d":"2022-09-26","o":31.35,"h":33.6,"l":31.2,"c":32.25,"v":43020},{"d":"2022-09-27","o":33.15,"h":34.2,"l":32.7,"c":33.45,"v":35933},{"d":"2022-09-28","o":33.6,"h":34.65,"l":33,"c":34.35,"v":47087},{"d":"2022-09-29","o":34.05,"h":34.05,"l":31.95,"c":32.55,"v":39880},{"d":"2022-09-30","o":32.4,"h":35.1,"l":32.4,"c":34.05,"v":44847},{"d":"2022-10-03","o":34.35,"h":35.25,"l":33.75,"c":34.65,"v":42807},{"d":"2022-10-04","o":35.1,"h":36,"l":34.35,"c":34.65,"v":37580},{"d":"2022-10-05","o":33.6,"h":34.65,"l":32.85,"c":34.65,"v":32820},{"d":"2022-10-06","o":34.5,"h":35.7,"l":33.75,"c":34.8,"v":36460},{"d":"2022-10-07","o":34.5,"h":34.65,"l":32.55,"c":32.85,"v":22113},{"d":"2022-10-10","o":32.55,"h":33,"l":31.65,"c":31.65,"v":28200},{"d":"2022-10-11","o":31.8,"h":32.85,"l":31.05,"c":31.95,"v":19553},{"d":"2022-10-12","o":32.4,"h":32.85,"l":31.65,"c":32.55,"v":19587},{"d":"2022-10-13","o":31.95,"h":34.05,"l":31.5,"c":34.05,"v":26520},{"d":"2022-10-14","o":34.05,"h":34.8,"l":32.4,"c":32.7,"v":13853},{"d":"2022-10-17","o":33.3,"h":34.05,"l":33,"c":33.15,"v":24453},{"d":"2022-10-18","o":33.45,"h":34.5,"l":32.55,"c":32.85,"v":23380},{"d":"2022-10-19","o":32.7,"h":33.15,"l":31.5,"c":31.8,"v":20207},{"d":"2022-10-20","o":31.8,"h":32.4,"l":31.5,"c":31.8,"v":41793},{"d":"2022-10-21","o":31.65,"h":33.6,"l":31.65,"c":33.15,"v":30780},{"d":"2022-10-24","o":34.2,"h":36,"l":33.75,"c":35.4,"v":56340},{"d":"2022-10-25","o":36,"h":37.2,"l":35.85,"c":36.9,"v":36527},{"d":"2022-10-26","o":36.75,"h":37.8,"l":36.45,"c":36.75,"v":30347},{"d":"2022-10-27","o":37.35,"h":37.8,"l":36,"c":37.05,"v":39193},{"d":"2022-10-28","o":38.55,"h":39.6,"l":38.1,"c":39.15,"v":108367},{"d":"2022-10-31","o":39.45,"h":40.05,"l":38.25,"c":38.7,"v":54160},{"d":"2022-11-01","o":39.6,"h":40.35,"l":38.7,"c":40.2,"v":54280},{"d":"2022-11-02","o":40.05,"h":40.8,"l":39.15,"c":39.75,"v":40667},{"d":"2022-11-03","o":39.75,"h":40.05,"l":38.4,"c":39.75,"v":39173},{"d":"2022-11-04","o":40.5,"h":40.8,"l":38.25,"c":40.5,"v":57553},{"d":"2022-11-07","o":42,"h":42,"l":39.3,"c":40.2,"v":68087},{"d":"2022-11-08","o":40.5,"h":40.5,"l":38.7,"c":39.3,"v":67813},{"d":"2022-11-09","o":42,"h":42,"l":39.75,"c":40.05,"v":108033},{"d":"2022-11-10","o":41.55,"h":43.2,"l":39.6,"c":42,"v":102293},{"d":"2022-11-11","o":42.3,"h":44.55,"l":42.15,"c":44.4,"v":77267},{"d":"2022-11-14","o":44.4,"h":44.55,"l":42.15,"c":42.45,"v":57233},{"d":"2022-11-15","o":43.5,"h":45.3,"l":43.2,"c":44.1,"v":65407},{"d":"2022-11-16","o":44.1,"h":44.1,"l":41.85,"c":42.15,"v":41700},{"d":"2022-11-17","o":41.55,"h":42.75,"l":41.25,"c":42.3,"v":30187},{"d":"2022-11-18","o":42.3,"h":42.45,"l":41.85,"c":42.15,"v":20547},{"d":"2022-11-21","o":42.15,"h":42.9,"l":41.4,"c":42.45,"v":31753},{"d":"2022-11-22","o":42.6,"h":44.1,"l":42.15,"c":43.95,"v":25527},{"d":"2022-11-23","o":43.95,"h":44.85,"l":43.2,"c":43.65,"v":19433},{"d":"2022-11-25","o":44.1,"h":45,"l":43.5,"c":44.25,"v":20307},{"d":"2022-11-28","o":43.65,"h":44.4,"l":42.6,"c":43.05,"v":27567},{"d":"2022-11-29","o":43.65,"h":44.7,"l":43.05,"c":44.1,"v":32833},{"d":"2022-11-30","o":44.1,"h":46.5,"l":43.95,"c":46.5,"v":82720},{"d":"2022-12-01","o":46.5,"h":47.25,"l":44.85,"c":45,"v":29147},{"d":"2022-12-02","o":45,"h":45.9,"l":44.4,"c":45.9,"v":16113},{"d":"2022-12-05","o":47.85,"h":50.1,"l":47.25,"c":49.35,"v":128300},{"d":"2022-12-06","o":49.05,"h":51.15,"l":48.9,"c":50.4,"v":68193},{"d":"2022-12-07","o":50.55,"h":52.2,"l":50.4,"c":51.6,"v":71173},{"d":"2022-12-08","o":52.35,"h":55.5,"l":51.6,"c":55.5,"v":92927},{"d":"2022-12-09","o":55.95,"h":55.95,"l":52.95,"c":53.55,"v":73287},{"d":"2022-12-12","o":53.1,"h":55.95,"l":51.3,"c":55.95,"v":80967},{"d":"2022-12-13","o":56.4,"h":59.7,"l":55.95,"c":58.95,"v":144027},{"d":"2022-12-14","o":59.55,"h":59.55,"l":56.85,"c":58.05,"v":76107},{"d":"2022-12-15","o":57.3,"h":58.05,"l":53.4,"c":54.6,"v":96953},{"d":"2022-12-16","o":54.45,"h":56.25,"l":52.5,"c":54.9,"v":77907},{"d":"2022-12-19","o":55.5,"h":55.65,"l":52.95,"c":52.95,"v":64127},{"d":"2022-12-20","o":52.5,"h":55.35,"l":52.5,"c":55.2,"v":60807},{"d":"2022-12-21","o":55.5,"h":59.1,"l":55.5,"c":57.6,"v":75047},{"d":"2022-12-22","o":57.3,"h":58.8,"l":55.8,"c":58.65,"v":55500},{"d":"2022-12-23","o":59.25,"h":61.65,"l":57.3,"c":61.2,"v":73620},{"d":"2022-12-27","o":62.1,"h":62.1,"l":58.05,"c":58.35,"v":90033},{"d":"2022-12-28","o":58.5,"h":58.8,"l":56.25,"c":58.5,"v":46240},{"d":"2022-12-29","o":58.5,"h":61.5,"l":57.75,"c":61.2,"v":45833},{"d":"2022-12-30","o":60.9,"h":64.65,"l":60.6,"c":64.5,"v":82193},{"d":"2023-01-03","o":64.95,"h":65.85,"l":61.8,"c":62.55,"v":73187},{"d":"2023-01-04","o":62.4,"h":64.35,"l":61.8,"c":63.9,"v":51293},{"d":"2023-01-05","o":63.75,"h":65.85,"l":62.55,"c":65.55,"v":41893},{"d":"2023-01-06","o":65.85,"h":66.6,"l":63.9,"c":65.4,"v":54813},{"d":"2023-01-09","o":66,"h":66,"l":61.05,"c":61.2,"v":97373},{"d":"2023-01-10","o":61.2,"h":65.25,"l":61.2,"c":64.05,"v":50420},{"d":"2023-01-11","o":64.5,"h":64.65,"l":61.2,"c":62.4,"v":47013},{"d":"2023-01-12","o":62.7,"h":64.35,"l":62.1,"c":63.3,"v":36627},{"d":"2023-01-13","o":63.3,"h":64.95,"l":62.55,"c":62.85,"v":79367},{"d":"2023-01-17","o":62.85,"h":62.85,"l":56.7,"c":57,"v":107547},{"d":"2023-01-18","o":57,"h":57.6,"l":52.8,"c":53.1,"v":107187},{"d":"2023-01-19","o":53.4,"h":56.25,"l":52.5,"c":55.95,"v":85640},{"d":"2023-01-20","o":54.6,"h":61.35,"l":54.6,"c":60.15,"v":124640},{"d":"2023-01-23","o":60.45,"h":63.3,"l":60.3,"c":60.9,"v":77593},{"d":"2023-01-24","o":60.6,"h":65.55,"l":60.15,"c":63.3,"v":115907},{"d":"2023-01-25","o":63.3,"h":65.55,"l":62.7,"c":64.35,"v":79620},{"d":"2023-01-26","o":64.95,"h":65.1,"l":61.2,"c":61.8,"v":64513},{"d":"2023-01-27","o":62.1,"h":63,"l":59.7,"c":60.15,"v":74520},{"d":"2023-01-30","o":60.15,"h":62.25,"l":58.95,"c":60.3,"v":67500},{"d":"2023-01-31","o":60.3,"h":61.8,"l":58.35,"c":61.65,"v":49980},{"d":"2023-02-01","o":62.4,"h":63.15,"l":60.3,"c":60.45,"v":47287},{"d":"2023-02-02","o":60.75,"h":63.6,"l":60.15,"c":62.25,"v":130867},{"d":"2023-02-03","o":62.1,"h":63,"l":60.3,"c":61.5,"v":57120},{"d":"2023-02-06","o":60.9,"h":63.75,"l":60.6,"c":62.7,"v":71200},{"d":"2023-02-07","o":63,"h":68.55,"l":62.4,"c":66.6,"v":174867},{"d":"2023-02-08","o":68.4,"h":70.95,"l":66.9,"c":69.15,"v":166300},{"d":"2023-02-09","o":69.9,"h":72.3,"l":68.4,"c":69.75,"v":96933},{"d":"2023-02-10","o":69,"h":69.6,"l":64.95,"c":68.85,"v":70540},{"d":"2023-02-13","o":69.15,"h":73.35,"l":68.4,"c":72.75,"v":126913},{"d":"2023-02-14","o":74.25,"h":77.25,"l":72.9,"c":76.05,"v":155347},{"d":"2023-02-15","o":76.95,"h":77.55,"l":73.5,"c":76.5,"v":176980},{"d":"2023-02-16","o":75.9,"h":78.3,"l":74.25,"c":77.1,"v":102947},{"d":"2023-02-17","o":77.1,"h":77.25,"l":73.05,"c":74.4,"v":84893},{"d":"2023-02-21","o":75.45,"h":79.35,"l":74.7,"c":77.7,"v":156800},{"d":"2023-02-22","o":77.55,"h":83.4,"l":76.8,"c":80.25,"v":146100},{"d":"2023-02-23","o":76.05,"h":78.15,"l":71.55,"c":75.9,"v":287680},{"d":"2023-02-24","o":75,"h":77.25,"l":73.35,"c":76.8,"v":109280},{"d":"2023-02-27","o":78,"h":79.5,"l":76.5,"c":78.9,"v":131547},{"d":"2023-02-28","o":78.3,"h":84.45,"l":78,"c":82.95,"v":294353},{"d":"2023-03-01","o":84.45,"h":90,"l":84.15,"c":89.55,"v":245220},{"d":"2023-03-02","o":89.1,"h":89.55,"l":85.95,"c":86.25,"v":169047},{"d":"2023-03-03","o":87.6,"h":95.1,"l":85.8,"c":93.15,"v":230300},{"d":"2023-03-06","o":97.05,"h":97.65,"l":90.3,"c":91.65,"v":276573},{"d":"2023-03-07","o":91.05,"h":94.2,"l":89.25,"c":92.55,"v":153213},{"d":"2023-03-08","o":92.1,"h":92.7,"l":87.15,"c":89.4,"v":208960},{"d":"2023-03-09","o":89.1,"h":105,"l":89.1,"c":99.9,"v":372713},{"d":"2023-03-10","o":98.7,"h":98.7,"l":84.6,"c":86.1,"v":267260},{"d":"2023-03-13","o":84.6,"h":84.6,"l":78.45,"c":78.6,"v":239447},{"d":"2023-03-14","o":80.7,"h":91.2,"l":80.55,"c":88.8,"v":274540},{"d":"2023-03-15","o":87,"h":88.05,"l":84,"c":85.2,"v":143500},{"d":"2023-03-16","o":85.05,"h":94.8,"l":83.7,"c":93.6,"v":165220},{"d":"2023-03-17","o":93,"h":93,"l":87.3,"c":87.45,"v":121087},{"d":"2023-03-20","o":87.45,"h":89.4,"l":86.1,"c":86.7,"v":73173},{"d":"2023-03-21","o":88.05,"h":90.75,"l":87.9,"c":88.95,"v":89847},{"d":"2023-03-22","o":89.7,"h":91.8,"l":87,"c":87.3,"v":107700},{"d":"2023-03-23","o":88.5,"h":90.9,"l":86.25,"c":86.85,"v":73673},{"d":"2023-03-24","o":85.35,"h":89.55,"l":84,"c":87.9,"v":84553},{"d":"2023-03-27","o":90.3,"h":92.1,"l":88.95,"c":90,"v":106433},{"d":"2023-03-28","o":89.7,"h":95.55,"l":89.7,"c":93.9,"v":149460},{"d":"2023-03-29","o":96,"h":96.45,"l":92.25,"c":94.5,"v":97920},{"d":"2023-03-30","o":95.4,"h":97.2,"l":94.95,"c":96.15,"v":83240},{"d":"2023-03-31","o":96.9,"h":97.8,"l":94.35,"c":95.55,"v":162447},{"d":"2023-04-03","o":95.55,"h":95.55,"l":91.05,"c":91.65,"v":130493},{"d":"2023-04-04","o":91.65,"h":93.3,"l":86.1,"c":89.25,"v":142200},{"d":"2023-04-05","o":88.5,"h":90.9,"l":85.65,"c":90.15,"v":138393},{"d":"2023-04-06","o":90.6,"h":94.05,"l":90.15,"c":91.95,"v":115180},{"d":"2023-04-10","o":92.1,"h":92.1,"l":88.05,"c":88.95,"v":74727},{"d":"2023-04-11","o":88.65,"h":90.6,"l":87.45,"c":87.45,"v":71980},{"d":"2023-04-12","o":87.9,"h":90.75,"l":84.9,"c":88.95,"v":131260},{"d":"2023-04-13","o":89.55,"h":93.6,"l":89.55,"c":91.95,"v":108393},{"d":"2023-04-14","o":91.95,"h":94.8,"l":91.5,"c":94.35,"v":104367},{"d":"2023-04-17","o":94.5,"h":94.8,"l":91.5,"c":93.15,"v":83960},{"d":"2023-04-18","o":92.4,"h":92.55,"l":89.1,"c":91.05,"v":103287},{"d":"2023-04-19","o":90.6,"h":91.2,"l":89.1,"c":90.6,"v":86593},{"d":"2023-04-20","o":89.7,"h":92.7,"l":88.2,"c":90,"v":101967},{"d":"2023-04-21","o":90.15,"h":92.7,"l":89.1,"c":92.55,"v":100467},{"d":"2023-04-24","o":91.95,"h":97.8,"l":90.75,"c":96,"v":202933},{"d":"2023-04-25","o":78.6,"h":83.25,"l":67.2,"c":80.55,"v":606620},{"d":"2023-04-26","o":80.55,"h":81.45,"l":71.25,"c":75,"v":350620},{"d":"2023-04-27","o":75,"h":77.7,"l":72.9,"c":76.2,"v":140573},{"d":"2023-04-28","o":75.9,"h":84.3,"l":74.7,"c":82.65,"v":171760},{"d":"2023-05-01","o":82.65,"h":87.6,"l":81.9,"c":86.25,"v":172160},{"d":"2023-05-02","o":87.3,"h":89.7,"l":85.05,"c":86.85,"v":165980},{"d":"2023-05-03","o":87.9,"h":89.85,"l":86.55,"c":89.1,"v":100360},{"d":"2023-05-04","o":88.2,"h":90.75,"l":86.85,"c":88.5,"v":92580},{"d":"2023-05-05","o":90,"h":93.6,"l":88.2,"c":92.25,"v":126347},{"d":"2023-05-08","o":93,"h":95.25,"l":90.75,"c":93.9,"v":107647},{"d":"2023-05-09","o":101.25,"h":109.95,"l":94.95,"c":104.7,"v":475620},{"d":"2023-05-10","o":105.45,"h":117.45,"l":105.45,"c":113.25,"v":305300},{"d":"2023-05-11","o":113.25,"h":120.15,"l":112.35,"c":114.9,"v":204567},{"d":"2023-05-12","o":115.2,"h":117.3,"l":112.8,"c":114.75,"v":141260},{"d":"2023-05-15","o":112.35,"h":113.7,"l":107.7,"c":109.8,"v":148173},{"d":"2023-05-16","o":108.6,"h":108.75,"l":102,"c":102.15,"v":136013},{"d":"2023-05-17","o":101.85,"h":106.95,"l":100.8,"c":106.65,"v":109933},{"d":"2023-05-18","o":106.65,"h":107.85,"l":104.55,"c":106.2,"v":66967},{"d":"2023-05-19","o":107.7,"h":111,"l":105.9,"c":109.5,"v":104827},{"d":"2023-05-22","o":108,"h":110.85,"l":102.75,"c":105.6,"v":107127},{"d":"2023-05-23","o":105.6,"h":106.8,"l":98.55,"c":99,"v":103533},{"d":"2023-05-24","o":98.4,"h":99.6,"l":95.85,"c":98.55,"v":88860},{"d":"2023-05-25","o":97.65,"h":98.4,"l":94.35,"c":95.85,"v":66300},{"d":"2023-05-26","o":96,"h":99.6,"l":94.95,"c":97.5,"v":85300},{"d":"2023-05-30","o":97.5,"h":98.1,"l":90.9,"c":96.9,"v":162853},{"d":"2023-05-31","o":97.65,"h":98.55,"l":94.05,"c":94.95,"v":88200},{"d":"2023-06-01","o":95.1,"h":98.4,"l":94.2,"c":96.45,"v":67233},{"d":"2023-06-02","o":98.1,"h":98.1,"l":94.65,"c":95.25,"v":64493},{"d":"2023-06-05","o":94.8,"h":94.95,"l":91.65,"c":93,"v":75340},{"d":"2023-06-06","o":93,"h":94.05,"l":91.2,"c":91.65,"v":75933},{"d":"2023-06-07","o":91.95,"h":93.9,"l":91.5,"c":93.15,"v":54193},{"d":"2023-06-08","o":92.4,"h":94.5,"l":90.15,"c":90.3,"v":79847},{"d":"2023-06-09","o":90,"h":91.8,"l":87.6,"c":88.5,"v":83880},{"d":"2023-06-12","o":88.5,"h":90.3,"l":88.2,"c":90,"v":66073},{"d":"2023-06-13","o":89.55,"h":93.75,"l":88.95,"c":91.2,"v":112847},{"d":"2023-06-14","o":90.75,"h":93.3,"l":90,"c":90.45,"v":93893},{"d":"2023-06-15","o":90.3,"h":92.7,"l":88.8,"c":92.1,"v":66927},{"d":"2023-06-16","o":92.1,"h":93.75,"l":89.7,"c":89.7,"v":102220},{"d":"2023-06-20","o":89.85,"h":93.6,"l":89.85,"c":92.7,"v":122087},{"d":"2023-06-21","o":93,"h":96.15,"l":91.8,"c":94.8,"v":94680},{"d":"2023-06-22","o":94.05,"h":94.5,"l":91.2,"c":92.25,"v":65447},{"d":"2023-06-23","o":91.05,"h":91.5,"l":85.65,"c":85.8,"v":649087},{"d":"2023-06-26","o":84.45,"h":85.65,"l":80.85,"c":81.75,"v":140513},{"d":"2023-06-27","o":81.9,"h":83.7,"l":79.65,"c":80.85,"v":136727},{"d":"2023-06-28","o":80.7,"h":82.5,"l":78.15,"c":80.85,"v":101947},{"d":"2023-06-29","o":80.85,"h":82.35,"l":79.65,"c":80.4,"v":73067},{"d":"2023-06-30","o":80.55,"h":82.2,"l":78.9,"c":81.3,"v":185780},{"d":"2023-07-03","o":81.75,"h":84.15,"l":81.15,"c":83.1,"v":50680},{"d":"2023-07-05","o":83.25,"h":83.25,"l":79.5,"c":79.8,"v":73027},{"d":"2023-07-06","o":79.5,"h":80.25,"l":79.05,"c":79.2,"v":83807},{"d":"2023-07-07","o":79.2,"h":81.75,"l":78.6,"c":78.9,"v":92307},{"d":"2023-07-10","o":78.9,"h":82.2,"l":78.45,"c":80.4,"v":72293},{"d":"2023-07-11","o":80.7,"h":80.7,"l":75.15,"c":76.65,"v":115480},{"d":"2023-07-12","o":77.1,"h":78.45,"l":76.35,"c":77.4,"v":77033},{"d":"2023-07-13","o":77.7,"h":78.9,"l":76.8,"c":76.95,"v":77607},{"d":"2023-07-14","o":77.1,"h":77.7,"l":76.35,"c":77.25,"v":48493},{"d":"2023-07-17","o":77.4,"h":80.25,"l":77.25,"c":79.95,"v":57327},{"d":"2023-07-18","o":80.25,"h":81.15,"l":78.3,"c":78.75,"v":53473},{"d":"2023-07-19","o":78.75,"h":80.85,"l":78.3,"c":80.1,"v":55293},{"d":"2023-07-20","o":80.7,"h":80.7,"l":78.6,"c":79.65,"v":40733},{"d":"2023-07-21","o":80.4,"h":81.3,"l":79.95,"c":80.25,"v":42940},{"d":"2023-07-24","o":80.4,"h":85.5,"l":79.5,"c":85.2,"v":107093},{"d":"2023-07-25","o":85.2,"h":85.8,"l":81.9,"c":82.8,"v":86047},{"d":"2023-07-26","o":82.65,"h":83.1,"l":81.45,"c":82.35,"v":65920},{"d":"2023-07-27","o":83.1,"h":83.25,"l":80.1,"c":80.1,"v":56773},{"d":"2023-07-28","o":80.85,"h":85.8,"l":80.7,"c":85.2,"v":143287},{"d":"2023-07-31","o":84.9,"h":86.7,"l":82.95,"c":85.35,"v":575560},{"d":"2023-08-01","o":84.6,"h":84.9,"l":79.35,"c":80.7,"v":192993},{"d":"2023-08-02","o":79.8,"h":81.6,"l":79.35,"c":81.15,"v":109707},{"d":"2023-08-03","o":80.1,"h":82.05,"l":80.1,"c":80.25,"v":367727},{"d":"2023-08-04","o":45,"h":50.85,"l":43.05,"c":43.65,"v":1282760},{"d":"2023-08-07","o":43.95,"h":55.65,"l":43.95,"c":51.6,"v":771267},{"d":"2023-08-08","o":51.6,"h":51.6,"l":46.2,"c":47.85,"v":264167},{"d":"2023-08-09","o":48.45,"h":50.1,"l":48,"c":49.05,"v":118593},{"d":"2023-08-10","o":48.9,"h":49.05,"l":46.65,"c":46.8,"v":118060},{"d":"2023-08-11","o":46.8,"h":49.5,"l":46.8,"c":49.5,"v":166013},{"d":"2023-08-14","o":48.9,"h":49.05,"l":46.5,"c":47.55,"v":156287},{"d":"2023-08-15","o":47.4,"h":49.65,"l":47.25,"c":48.3,"v":153980},{"d":"2023-08-16","o":47.4,"h":48.9,"l":47.4,"c":48.45,"v":103473},{"d":"2023-08-17","o":48.45,"h":49.05,"l":46.65,"c":46.95,"v":110760},{"d":"2023-08-18","o":46.5,"h":49.35,"l":46.5,"c":49.35,"v":148640},{"d":"2023-08-21","o":48.9,"h":52.05,"l":48.9,"c":51.75,"v":100800},{"d":"2023-08-22","o":51.75,"h":52.05,"l":49.8,"c":51,"v":64920},{"d":"2023-08-23","o":50.55,"h":51.6,"l":49.95,"c":50.7,"v":73787},{"d":"2023-08-24","o":50.7,"h":51.15,"l":48.9,"c":49.35,"v":59700},{"d":"2023-08-25","o":49.5,"h":49.8,"l":48.15,"c":49.35,"v":78767},{"d":"2023-08-28","o":49.65,"h":50.4,"l":48.6,"c":49.35,"v":75240},{"d":"2023-08-29","o":49.2,"h":50.25,"l":48.9,"c":49.2,"v":64480},{"d":"2023-08-30","o":49.05,"h":49.8,"l":48.15,"c":49.05,"v":65393},{"d":"2023-08-31","o":49.05,"h":49.65,"l":48,"c":49.2,"v":98987},{"d":"2023-09-01","o":49.65,"h":51,"l":48.6,"c":49.5,"v":330287},{"d":"2023-09-05","o":49.5,"h":50.1,"l":48.45,"c":49.05,"v":94820},{"d":"2023-09-06","o":49.05,"h":49.05,"l":47.55,"c":47.85,"v":83320},{"d":"2023-09-07","o":47.85,"h":49.2,"l":47.25,"c":48.6,"v":81520},{"d":"2023-09-08","o":48.6,"h":49.05,"l":47.4,"c":47.55,"v":79167},{"d":"2023-09-11","o":47.7,"h":47.85,"l":44.1,"c":45.75,"v":179527},{"d":"2023-09-12","o":45.45,"h":45.9,"l":44.4,"c":44.55,"v":121013},{"d":"2023-09-13","o":44.4,"h":45.75,"l":43.8,"c":44.1,"v":96753},{"d":"2023-09-14","o":43.8,"h":44.1,"l":39.3,"c":41.7,"v":367833},{"d":"2023-09-15","o":41.55,"h":42,"l":40.2,"c":41.4,"v":144293},{"d":"2023-09-18","o":41.1,"h":41.4,"l":39,"c":39.75,"v":157373},{"d":"2023-09-19","o":39.45,"h":40.5,"l":39,"c":39.75,"v":92553},{"d":"2023-09-20","o":39.75,"h":40.5,"l":39,"c":39.15,"v":93927},{"d":"2023-09-21","o":38.7,"h":38.7,"l":37.5,"c":37.8,"v":127620},{"d":"2023-09-22","o":37.8,"h":39.9,"l":37.8,"c":39,"v":109073},{"d":"2023-09-25","o":38.4,"h":39.45,"l":38.4,"c":38.7,"v":56407},{"d":"2023-09-26","o":38.7,"h":40.35,"l":38.55,"c":38.7,"v":80847},{"d":"2023-09-27","o":38.85,"h":40.2,"l":38.85,"c":39.45,"v":72013},{"d":"2023-09-28","o":39.45,"h":40.5,"l":39.3,"c":39.6,"v":71313},{"d":"2023-09-29","o":39.45,"h":39.45,"l":37.95,"c":38.4,"v":89253},{"d":"2023-10-02","o":38.4,"h":38.55,"l":36.45,"c":36.75,"v":143187},{"d":"2023-10-03","o":37.2,"h":38.1,"l":36.3,"c":36.3,"v":82680},{"d":"2023-10-04","o":36.3,"h":38.1,"l":35.7,"c":37.95,"v":74920},{"d":"2023-10-05","o":37.35,"h":38.55,"l":36.3,"c":38.1,"v":89107},{"d":"2023-10-06","o":37.05,"h":38.7,"l":36.9,"c":38.55,"v":50300},{"d":"2023-10-09","o":38.4,"h":39,"l":37.8,"c":38.25,"v":67100},{"d":"2023-10-10","o":38.25,"h":39,"l":37.2,"c":37.35,"v":101100},{"d":"2023-10-11","o":37.65,"h":37.95,"l":35.25,"c":36.15,"v":79733},{"d":"2023-10-12","o":36,"h":36.45,"l":34.5,"c":34.8,"v":74827},{"d":"2023-10-13","o":34.5,"h":35.7,"l":34.35,"c":35.1,"v":115967},{"d":"2023-10-16","o":35.1,"h":36.6,"l":35.1,"c":36.15,"v":60620},{"d":"2023-10-17","o":36.3,"h":37.95,"l":36.3,"c":37.5,"v":73673},{"d":"2023-10-18","o":37.5,"h":37.5,"l":34.5,"c":34.95,"v":68933},{"d":"2023-10-19","o":34.8,"h":35.1,"l":34.05,"c":34.05,"v":54407},{"d":"2023-10-20","o":34.35,"h":34.95,"l":33.6,"c":34.2,"v":63633},{"d":"2023-10-23","o":33.9,"h":34.2,"l":32.85,"c":33.45,"v":52587},{"d":"2023-10-24","o":33.6,"h":34.5,"l":33.3,"c":33.9,"v":71333},{"d":"2023-10-25","o":33.6,"h":33.9,"l":32.25,"c":32.4,"v":54580},{"d":"2023-10-26","o":32.4,"h":33,"l":31.5,"c":31.65,"v":62113},{"d":"2023-10-27","o":31.8,"h":32.55,"l":31.5,"c":31.95,"v":45087},{"d":"2023-10-30","o":31.8,"h":32.55,"l":30.9,"c":31.5,"v":77407},{"d":"2023-10-31","o":31.35,"h":32.85,"l":31.05,"c":32.25,"v":67380},{"d":"2023-11-01","o":32.4,"h":32.7,"l":31.5,"c":31.95,"v":57520},{"d":"2023-11-02","o":32.25,"h":32.7,"l":30.9,"c":31.95,"v":101313},{"d":"2023-11-03","o":32.85,"h":35.4,"l":32.7,"c":35.1,"v":71967},{"d":"2023-11-06","o":35.55,"h":35.55,"l":33,"c":33.15,"v":76007},{"d":"2023-11-07","o":33.15,"h":33.6,"l":32.55,"c":33.3,"v":62420},{"d":"2023-11-08","o":34.05,"h":34.05,"l":31.8,"c":31.95,"v":132647},{"d":"2023-11-09","o":17.4,"h":18.3,"l":16.2,"c":18.15,"v":754340},{"d":"2023-11-10","o":18.3,"h":18.45,"l":16.35,"c":16.8,"v":240933},{"d":"2023-11-13","o":16.8,"h":16.95,"l":13.05,"c":15.6,"v":328400},{"d":"2023-11-14","o":16.05,"h":16.5,"l":15.6,"c":16.05,"v":122620},{"d":"2023-11-15","o":16.05,"h":17.55,"l":15.9,"c":17.1,"v":142253},{"d":"2023-11-16","o":17.25,"h":17.7,"l":16.05,"c":16.65,"v":142333},{"d":"2023-11-17","o":17.1,"h":17.7,"l":16.65,"c":17.1,"v":90887},{"d":"2023-11-20","o":16.95,"h":18.9,"l":16.8,"c":18.6,"v":128100},{"d":"2023-11-21","o":18.75,"h":19.2,"l":17.7,"c":17.85,"v":119173},{"d":"2023-11-22","o":17.7,"h":18.75,"l":17.25,"c":18.6,"v":84920},{"d":"2023-11-24","o":18.6,"h":19.05,"l":18.15,"c":18.3,"v":44993},{"d":"2023-11-27","o":18.15,"h":18.45,"l":17.4,"c":17.85,"v":84973},{"d":"2023-11-28","o":17.55,"h":18,"l":17.25,"c":17.25,"v":55320},{"d":"2023-11-29","o":17.4,"h":18,"l":16.2,"c":16.35,"v":97093},{"d":"2023-11-30","o":16.2,"h":16.65,"l":15,"c":15.3,"v":120480},{"d":"2023-12-01","o":15.45,"h":17.4,"l":15.3,"c":17.1,"v":74660},{"d":"2023-12-04","o":17.25,"h":18,"l":17.1,"c":17.7,"v":54673},{"d":"2023-12-05","o":17.55,"h":17.7,"l":16.8,"c":16.8,"v":58440},{"d":"2023-12-06","o":16.95,"h":17.25,"l":16.2,"c":16.5,"v":68447},{"d":"2023-12-07","o":16.5,"h":17.1,"l":16.05,"c":16.95,"v":49573},{"d":"2023-12-08","o":16.95,"h":17.4,"l":16.35,"c":16.35,"v":54160},{"d":"2023-12-11","o":16.35,"h":16.8,"l":15.9,"c":16.5,"v":72680},{"d":"2023-12-12","o":16.5,"h":16.5,"l":15.6,"c":15.75,"v":61107},{"d":"2023-12-13","o":15.75,"h":16.8,"l":15.45,"c":16.8,"v":97593},{"d":"2023-12-14","o":16.95,"h":17.4,"l":16.2,"c":16.65,"v":90567},{"d":"2023-12-15","o":16.8,"h":16.95,"l":15.45,"c":15.6,"v":144947},{"d":"2023-12-18","o":16.2,"h":16.35,"l":15.45,"c":15.75,"v":75407},{"d":"2023-12-19","o":15.6,"h":16.8,"l":15.6,"c":15.9,"v":78133},{"d":"2023-12-20","o":16.05,"h":16.5,"l":15.45,"c":15.6,"v":63913},{"d":"2023-12-21","o":15.9,"h":16.65,"l":15.9,"c":16.35,"v":91547},{"d":"2023-12-22","o":16.35,"h":16.8,"l":16.05,"c":16.5,"v":101793},{"d":"2023-12-26","o":16.5,"h":17.4,"l":15.9,"c":17.25,"v":89953},{"d":"2023-12-27","o":17.25,"h":17.4,"l":16.35,"c":16.65,"v":72407},{"d":"2023-12-28","o":16.8,"h":16.95,"l":16.05,"c":16.5,"v":100827},{"d":"2023-12-29","o":16.2,"h":16.5,"l":15.75,"c":16.05,"v":66593},{"d":"2024-01-02","o":16.2,"h":17.25,"l":16.05,"c":17.1,"v":112673},{"d":"2024-01-03","o":16.8,"h":16.8,"l":15.15,"c":15.15,"v":166900},{"d":"2024-01-04","o":15,"h":15.3,"l":12.75,"c":13.5,"v":244213},{"d":"2024-01-05","o":13.65,"h":15.3,"l":13.65,"c":15.3,"v":193727},{"d":"2024-01-08","o":15.45,"h":15.45,"l":14.25,"c":14.55,"v":88647},{"d":"2024-01-09","o":14.55,"h":14.55,"l":13.65,"c":13.8,"v":85553},{"d":"2024-01-10","o":13.95,"h":14.25,"l":13.35,"c":13.95,"v":77267},{"d":"2024-01-11","o":13.8,"h":14.25,"l":13.2,"c":13.5,"v":53307},{"d":"2024-01-12","o":13.5,"h":14.25,"l":13.5,"c":13.65,"v":47540},{"d":"2024-01-16","o":13.65,"h":14.25,"l":13.35,"c":13.8,"v":75633},{"d":"2024-01-17","o":13.65,"h":13.8,"l":13.2,"c":13.2,"v":61833},{"d":"2024-01-18","o":13.2,"h":13.2,"l":11.7,"c":12.3,"v":113687},{"d":"2024-01-19","o":12.45,"h":12.6,"l":11.85,"c":12.6,"v":47620},{"d":"2024-01-22","o":12.6,"h":13.35,"l":12.45,"c":13.05,"v":45673},{"d":"2024-01-23","o":13.2,"h":13.2,"l":12.6,"c":12.75,"v":30367},{"d":"2024-01-24","o":13.2,"h":13.95,"l":12.75,"c":13.05,"v":67293},{"d":"2024-01-25","o":13.05,"h":13.5,"l":12.9,"c":13.35,"v":30767},{"d":"2024-01-26","o":13.2,"h":13.8,"l":13.2,"c":13.2,"v":49500},{"d":"2024-01-29","o":13.35,"h":14.25,"l":12.75,"c":13.95,"v":52687},{"d":"2024-01-30","o":13.8,"h":14.1,"l":13.35,"c":13.35,"v":37260},{"d":"2024-01-31","o":13.5,"h":13.8,"l":13.2,"c":13.2,"v":30467},{"d":"2024-02-01","o":13.5,"h":13.65,"l":12.3,"c":12.3,"v":62820},{"d":"2024-02-02","o":12.45,"h":12.75,"l":11.55,"c":11.85,"v":74433},{"d":"2024-02-05","o":11.85,"h":12.15,"l":11.7,"c":11.85,"v":43567},{"d":"2024-02-06","o":11.85,"h":12.3,"l":11.85,"c":12,"v":29700},{"d":"2024-02-07","o":11.85,"h":12.15,"l":11.7,"c":11.85,"v":29160},{"d":"2024-02-08","o":11.85,"h":12.15,"l":11.7,"c":11.85,"v":33013},{"d":"2024-02-09","o":11.7,"h":12.3,"l":11.7,"c":12,"v":49273},{"d":"2024-02-12","o":12,"h":13.2,"l":12,"c":12.9,"v":58947},{"d":"2024-02-13","o":12.9,"h":12.9,"l":12,"c":12,"v":35547},{"d":"2024-02-14","o":12.6,"h":12.75,"l":11.85,"c":12.15,"v":34460},{"d":"2024-02-15","o":12.15,"h":13.05,"l":12.15,"c":12.75,"v":41107},{"d":"2024-02-16","o":12.75,"h":13.35,"l":12.3,"c":12.75,"v":61453},{"d":"2024-02-20","o":13.05,"h":13.35,"l":12.15,"c":12.3,"v":42747},{"d":"2024-02-21","o":12.15,"h":12.6,"l":11.7,"c":11.85,"v":48827},{"d":"2024-02-22","o":12.15,"h":12.3,"l":11.7,"c":12.15,"v":33467},{"d":"2024-02-23","o":12,"h":12.45,"l":12,"c":12.3,"v":40267},{"d":"2024-02-26","o":12.15,"h":12.6,"l":12.15,"c":12.3,"v":38387},{"d":"2024-02-27","o":12.3,"h":12.9,"l":12.3,"c":12.6,"v":36513},{"d":"2024-02-28","o":12.45,"h":12.9,"l":12.3,"c":12.75,"v":28407},{"d":"2024-02-29","o":12.75,"h":13.35,"l":12.6,"c":13.2,"v":39813},{"d":"2024-03-01","o":13.05,"h":14.1,"l":13.05,"c":13.2,"v":62513},{"d":"2024-03-04","o":13.5,"h":13.8,"l":12.9,"c":13.2,"v":31260},{"d":"2024-03-05","o":13.2,"h":13.8,"l":13.05,"c":13.35,"v":41060},{"d":"2024-03-06","o":13.35,"h":13.5,"l":13.2,"c":13.35,"v":37967},{"d":"2024-03-07","o":13.35,"h":14.1,"l":13.2,"c":13.65,"v":68333},{"d":"2024-03-08","o":13.8,"h":14.25,"l":13.5,"c":13.65,"v":45820},{"d":"2024-03-11","o":13.95,"h":14.4,"l":13.5,"c":13.95,"v":84187},{"d":"2024-03-12","o":15,"h":18.15,"l":14.7,"c":15.15,"v":327673},{"d":"2024-03-13","o":15.75,"h":18,"l":15.45,"c":17.1,"v":253887},{"d":"2024-03-14","o":17.7,"h":17.85,"l":15.75,"c":16.35,"v":182440},{"d":"2024-03-15","o":16.2,"h":16.8,"l":15.9,"c":16.8,"v":122200},{"d":"2024-03-18","o":16.65,"h":16.95,"l":15.45,"c":15.6,"v":126673},{"d":"2024-03-19","o":15.45,"h":15.9,"l":14.85,"c":15.15,"v":93473},{"d":"2024-03-20","o":15,"h":16.2,"l":14.4,"c":15.6,"v":52020},{"d":"2024-03-21","o":15.75,"h":16.05,"l":15.15,"c":15.75,"v":41673},{"d":"2024-03-22","o":15.45,"h":15.9,"l":15,"c":15.6,"v":44093},{"d":"2024-03-25","o":15.45,"h":16.35,"l":15.15,"c":15.6,"v":39713},{"d":"2024-03-26","o":15.45,"h":15.9,"l":15.3,"c":15.3,"v":34713},{"d":"2024-03-27","o":15.3,"h":15.9,"l":14.7,"c":14.85,"v":219127},{"d":"2024-03-28","o":15.15,"h":15.3,"l":14.25,"c":14.4,"v":62160},{"d":"2024-04-01","o":14.55,"h":14.55,"l":13.35,"c":14.1,"v":55240},{"d":"2024-04-02","o":14.1,"h":14.1,"l":13.65,"c":13.95,"v":31000},{"d":"2024-04-03","o":13.8,"h":14.1,"l":13.35,"c":13.8,"v":37967},{"d":"2024-04-04","o":13.8,"h":14.1,"l":13.5,"c":13.8,"v":24393},{"d":"2024-04-05","o":13.95,"h":14.4,"l":13.5,"c":14.25,"v":30827},{"d":"2024-04-08","o":14.4,"h":14.4,"l":13.8,"c":13.8,"v":22653},{"d":"2024-04-09","o":13.95,"h":14.4,"l":13.5,"c":13.65,"v":51667},{"d":"2024-04-10","o":13.5,"h":13.65,"l":13.2,"c":13.5,"v":44100},{"d":"2024-04-11","o":13.65,"h":13.65,"l":13.2,"c":13.2,"v":46020},{"d":"2024-04-12","o":13.2,"h":13.65,"l":12.9,"c":13.05,"v":33767},{"d":"2024-04-15","o":13.2,"h":13.2,"l":12,"c":12.15,"v":60273},{"d":"2024-04-16","o":12.15,"h":12.6,"l":11.85,"c":12,"v":39180},{"d":"2024-04-17","o":12.15,"h":12.3,"l":11.4,"c":11.7,"v":57367},{"d":"2024-04-18","o":11.55,"h":11.7,"l":11.25,"c":11.25,"v":47280},{"d":"2024-04-19","o":11.25,"h":12,"l":11.25,"c":11.55,"v":59847},{"d":"2024-04-22","o":11.85,"h":13.2,"l":11.7,"c":13.05,"v":49033},{"d":"2024-04-23","o":13.35,"h":14.1,"l":12.9,"c":13.65,"v":73367},{"d":"2024-04-24","o":13.5,"h":13.5,"l":12.75,"c":13.05,"v":53247},{"d":"2024-04-25","o":12.9,"h":12.9,"l":10.95,"c":11.85,"v":194393},{"d":"2024-04-26","o":11.85,"h":12.6,"l":11.85,"c":12.45,"v":44720},{"d":"2024-04-29","o":12.45,"h":13.5,"l":12.15,"c":12.75,"v":52527},{"d":"2024-04-30","o":12.6,"h":13.65,"l":12.45,"c":13.35,"v":55880},{"d":"2024-05-01","o":13.2,"h":14.1,"l":13.05,"c":13.8,"v":50673},{"d":"2024-05-02","o":14.1,"h":15.45,"l":14.1,"c":15.15,"v":79707},{"d":"2024-05-03","o":15.15,"h":15.6,"l":14.85,"c":15.45,"v":40080},{"d":"2024-05-06","o":15.6,"h":18.75,"l":14.7,"c":18.3,"v":155413},{"d":"2024-05-07","o":17.7,"h":18.15,"l":15.75,"c":16.65,"v":89600},{"d":"2024-05-08","o":16.05,"h":16.65,"l":15,"c":15.9,"v":74960},{"d":"2024-05-09","o":15.45,"h":15.9,"l":15.3,"c":15.75,"v":34320},{"d":"2024-05-10","o":15.45,"h":15.75,"l":14.25,"c":14.4,"v":94827},{"d":"2024-05-13","o":14.4,"h":15.9,"l":14.4,"c":15.75,"v":34047},{"d":"2024-05-14","o":16.05,"h":16.2,"l":14.85,"c":15.15,"v":56153},{"d":"2024-05-15","o":15.15,"h":15.15,"l":14.55,"c":15.15,"v":48413},{"d":"2024-05-16","o":15,"h":15.3,"l":14.85,"c":15.3,"v":27413},{"d":"2024-05-17","o":15.3,"h":16.35,"l":15,"c":16.05,"v":36927},{"d":"2024-05-20","o":15.45,"h":15.9,"l":15.15,"c":15.6,"v":28533},{"d":"2024-05-21","o":15.45,"h":15.6,"l":15.15,"c":15.3,"v":26593},{"d":"2024-05-22","o":15.15,"h":15.6,"l":15.15,"c":15.6,"v":26040},{"d":"2024-05-23","o":15.3,"h":15.75,"l":15,"c":15.15,"v":38733},{"d":"2024-05-24","o":15.3,"h":15.3,"l":14.85,"c":15,"v":25860},{"d":"2024-05-28","o":15.15,"h":15.45,"l":15,"c":15,"v":54487},{"d":"2024-05-29","o":15,"h":15.3,"l":14.25,"c":14.25,"v":80160},{"d":"2024-05-30","o":14.55,"h":14.55,"l":13.8,"c":13.95,"v":28200},{"d":"2024-05-31","o":14.25,"h":14.85,"l":14.25,"c":14.85,"v":39213},{"d":"2024-06-03","o":15.3,"h":15.6,"l":14.85,"c":15,"v":32387},{"d":"2024-06-04","o":14.85,"h":14.85,"l":14.25,"c":14.25,"v":26227},{"d":"2024-06-05","o":14.55,"h":15.15,"l":14.25,"c":15,"v":25627},{"d":"2024-06-06","o":14.7,"h":14.85,"l":14.55,"c":14.7,"v":17047},{"d":"2024-06-07","o":15,"h":16.35,"l":14.55,"c":14.85,"v":74113},{"d":"2024-06-10","o":14.85,"h":16.5,"l":14.4,"c":16.5,"v":48280},{"d":"2024-06-11","o":16.5,"h":16.8,"l":16.05,"c":16.2,"v":38067},{"d":"2024-06-12","o":16.5,"h":16.95,"l":15.45,"c":15.6,"v":30067},{"d":"2024-06-13","o":15.6,"h":16.05,"l":15.45,"c":15.6,"v":23953},{"d":"2024-06-14","o":15.3,"h":15.75,"l":15.15,"c":15.75,"v":36073},{"d":"2024-06-17","o":15.75,"h":15.75,"l":14.85,"c":15.75,"v":29960},{"d":"2024-06-18","o":15.45,"h":18,"l":15.3,"c":16.5,"v":79253},{"d":"2024-06-20","o":16.5,"h":17.85,"l":16.5,"c":17.4,"v":40573},{"d":"2024-06-21","o":17.4,"h":18.75,"l":16.95,"c":17.25,"v":118633},{"d":"2024-06-24","o":17.4,"h":18.3,"l":17.4,"c":18,"v":50427},{"d":"2024-06-25","o":18.15,"h":18.15,"l":17.4,"c":18,"v":65080},{"d":"2024-06-26","o":17.85,"h":19.2,"l":17.85,"c":18.15,"v":75980},{"d":"2024-06-27","o":18.3,"h":20.55,"l":18.3,"c":19.65,"v":116300},{"d":"2024-06-28","o":20.4,"h":21.15,"l":17.7,"c":18.6,"v":862380},{"d":"2024-07-01","o":18.6,"h":19.65,"l":17.85,"c":17.85,"v":79080},{"d":"2024-07-02","o":17.7,"h":17.85,"l":16.65,"c":17.25,"v":53127},{"d":"2024-07-03","o":18,"h":20.4,"l":18,"c":20.4,"v":78920},{"d":"2024-07-05","o":21,"h":22.2,"l":20.7,"c":21.6,"v":98640},{"d":"2024-07-08","o":22.05,"h":22.65,"l":21.6,"c":22.2,"v":69927},{"d":"2024-07-09","o":22.2,"h":24.15,"l":21.15,"c":24,"v":125280},{"d":"2024-07-10","o":26.1,"h":26.25,"l":24.3,"c":24.6,"v":181420},{"d":"2024-07-11","o":25.2,"h":26.7,"l":24.3,"c":25.95,"v":113720},{"d":"2024-07-12","o":26.55,"h":26.55,"l":24.9,"c":24.9,"v":65127},{"d":"2024-07-15","o":25.35,"h":25.95,"l":22.95,"c":23.1,"v":110880},{"d":"2024-07-16","o":23.25,"h":26.4,"l":23.25,"c":26.25,"v":96780},{"d":"2024-07-17","o":25.8,"h":26.4,"l":24.9,"c":24.9,"v":62260},{"d":"2024-07-18","o":25.05,"h":27,"l":24.15,"c":24.45,"v":72207},{"d":"2024-07-19","o":24.6,"h":24.75,"l":24,"c":24.6,"v":29660},{"d":"2024-07-22","o":24.75,"h":24.75,"l":23.4,"c":23.85,"v":42687},{"d":"2024-07-23","o":24,"h":25.5,"l":24,"c":24.3,"v":56420},{"d":"2024-07-24","o":23.85,"h":24.3,"l":22.65,"c":22.8,"v":59327},{"d":"2024-07-25","o":22.8,"h":23.1,"l":20.1,"c":22.05,"v":106293},{"d":"2024-07-26","o":23.1,"h":23.7,"l":22.2,"c":22.65,"v":104900},{"d":"2024-07-29","o":22.35,"h":23.1,"l":21.45,"c":21.9,"v":56733},{"d":"2024-07-30","o":22.35,"h":22.5,"l":20.7,"c":21.6,"v":40793},{"d":"2024-07-31","o":21.75,"h":21.75,"l":20.55,"c":20.85,"v":58613},{"d":"2024-08-01","o":20.85,"h":20.85,"l":19.8,"c":20.7,"v":79967},{"d":"2024-08-02","o":19.8,"h":20.25,"l":18.9,"c":19.35,"v":94627},{"d":"2024-08-05","o":18.45,"h":19.35,"l":17.4,"c":18.3,"v":93747},{"d":"2024-08-06","o":18.9,"h":19.5,"l":18.15,"c":18.75,"v":77413},{"d":"2024-08-07","o":19.05,"h":19.5,"l":17.85,"c":18.45,"v":54947},{"d":"2024-08-08","o":18.75,"h":18.9,"l":16.2,"c":16.35,"v":133553},{"d":"2024-08-09","o":16.2,"h":17.25,"l":16.05,"c":16.5,"v":91280},{"d":"2024-08-12","o":16.5,"h":16.65,"l":15.6,"c":16.05,"v":41140},{"d":"2024-08-13","o":16.05,"h":16.95,"l":15.6,"c":16.65,"v":68687},{"d":"2024-08-14","o":17.1,"h":17.1,"l":15.9,"c":16.05,"v":28907},{"d":"2024-08-15","o":16.05,"h":16.65,"l":15.75,"c":16.2,"v":56247},{"d":"2024-08-16","o":16.2,"h":18,"l":16.2,"c":17.25,"v":69040},{"d":"2024-08-19","o":17.1,"h":18.9,"l":17.1,"c":18.75,"v":47693},{"d":"2024-08-20","o":18.9,"h":19.05,"l":18,"c":18.9,"v":47800},{"d":"2024-08-21","o":19.35,"h":19.65,"l":18.9,"c":19.35,"v":29033},{"d":"2024-08-22","o":19.35,"h":19.35,"l":18.45,"c":18.6,"v":27007},{"d":"2024-08-23","o":18.9,"h":19.65,"l":18.6,"c":19.2,"v":33593},{"d":"2024-08-26","o":19.35,"h":19.65,"l":18.75,"c":18.75,"v":31913},{"d":"2024-08-27","o":18.75,"h":18.75,"l":18,"c":18.15,"v":18167},{"d":"2024-08-28","o":18,"h":18.15,"l":16.65,"c":17.55,"v":45080},{"d":"2024-08-29","o":17.55,"h":18.15,"l":17.4,"c":17.4,"v":24220},{"d":"2024-08-30","o":17.85,"h":18.6,"l":17.25,"c":17.7,"v":16513},{"d":"2024-09-03","o":17.4,"h":17.7,"l":16.65,"c":16.65,"v":21467},{"d":"2024-09-04","o":16.65,"h":18.6,"l":16.65,"c":18.45,"v":40493},{"d":"2024-09-05","o":18.75,"h":19.65,"l":18.45,"c":19.05,"v":50907},{"d":"2024-09-06","o":19.05,"h":19.8,"l":18.45,"c":18.9,"v":44340},{"d":"2024-09-09","o":19.05,"h":19.5,"l":18.75,"c":19.2,"v":11513},{"d":"2024-09-10","o":19.2,"h":19.2,"l":17.85,"c":18.6,"v":36893},{"d":"2024-09-11","o":18.3,"h":19.2,"l":18,"c":19.05,"v":24093},{"d":"2024-09-12","o":19.2,"h":19.2,"l":18.75,"c":19.05,"v":19393},{"d":"2024-09-13","o":19.2,"h":19.35,"l":18.15,"c":18.3,"v":23287},{"d":"2024-09-16","o":18.3,"h":18.75,"l":18.15,"c":18.6,"v":23853},{"d":"2024-09-17","o":18.75,"h":20.7,"l":18.6,"c":19.5,"v":44107},{"d":"2024-09-18","o":19.5,"h":20.25,"l":19.5,"c":19.5,"v":35100},{"d":"2024-09-19","o":20.4,"h":20.55,"l":19.8,"c":20.25,"v":34507},{"d":"2024-09-20","o":19.95,"h":19.95,"l":18.9,"c":19.5,"v":39753},{"d":"2024-09-23","o":19.5,"h":19.5,"l":18.3,"c":18.3,"v":28613},{"d":"2024-09-24","o":18,"h":18.15,"l":17.25,"c":17.55,"v":34040},{"d":"2024-09-25","o":17.55,"h":18,"l":17.4,"c":17.7,"v":18907},{"d":"2024-09-26","o":17.85,"h":18.45,"l":17.55,"c":18.3,"v":13400},{"d":"2024-09-27","o":18,"h":18.75,"l":17.55,"c":17.7,"v":32087},{"d":"2024-09-30","o":17.55,"h":18.45,"l":17.25,"c":17.7,"v":31493},{"d":"2024-10-01","o":17.85,"h":18.15,"l":17.1,"c":17.25,"v":24720},{"d":"2024-10-02","o":17.1,"h":17.4,"l":16.65,"c":16.8,"v":51413},{"d":"2024-10-03","o":16.8,"h":16.95,"l":16.35,"c":16.35,"v":26813},{"d":"2024-10-04","o":16.65,"h":17.1,"l":16.35,"c":17.1,"v":28440},{"d":"2024-10-07","o":16.95,"h":17.1,"l":16.65,"c":16.95,"v":24760},{"d":"2024-10-08","o":16.95,"h":16.95,"l":16.35,"c":16.5,"v":17380},{"d":"2024-10-09","o":16.2,"h":17.1,"l":16.2,"c":16.35,"v":28333},{"d":"2024-10-10","o":16.5,"h":16.5,"l":15.9,"c":16.2,"v":38307},{"d":"2024-10-11","o":16.2,"h":16.8,"l":16.2,"c":16.65,"v":22327},{"d":"2024-10-14","o":16.65,"h":16.95,"l":16.35,"c":16.8,"v":19047},{"d":"2024-10-15","o":16.8,"h":17.1,"l":16.5,"c":16.95,"v":16140},{"d":"2024-10-16","o":16.8,"h":17.1,"l":16.65,"c":16.95,"v":19133},{"d":"2024-10-17","o":17.1,"h":17.4,"l":16.8,"c":17.4,"v":24893},{"d":"2024-10-18","o":17.4,"h":17.4,"l":17.1,"c":17.4,"v":10540},{"d":"2024-10-21","o":17.25,"h":17.4,"l":17.25,"c":17.25,"v":15440},{"d":"2024-10-22","o":17.25,"h":17.4,"l":16.65,"c":16.8,"v":33367},{"d":"2024-10-23","o":16.5,"h":16.8,"l":15.9,"c":15.9,"v":46900},{"d":"2024-10-24","o":15.9,"h":16.05,"l":14.7,"c":14.85,"v":75040},{"d":"2024-10-25","o":15.3,"h":16.2,"l":15,"c":15.75,"v":40233},{"d":"2024-10-28","o":15.75,"h":16.65,"l":15.75,"c":16.5,"v":30907},{"d":"2024-10-29","o":16.5,"h":16.8,"l":16.35,"c":16.5,"v":19333},{"d":"2024-10-30","o":16.5,"h":16.65,"l":15.6,"c":15.75,"v":20507},{"d":"2024-10-31","o":15.75,"h":15.9,"l":15.3,"c":15.45,"v":16407},{"d":"2024-11-01","o":15.45,"h":15.9,"l":15.3,"c":15.45,"v":12960},{"d":"2024-11-04","o":15.45,"h":15.9,"l":15.3,"c":15.9,"v":16880},{"d":"2024-11-05","o":15.9,"h":16.05,"l":15,"c":15.3,"v":36707},{"d":"2024-11-06","o":15.75,"h":15.9,"l":15,"c":15,"v":44273},{"d":"2024-11-07","o":15.15,"h":15.45,"l":15.15,"c":15.15,"v":21647},{"d":"2024-11-08","o":14.85,"h":15.45,"l":12,"c":12.75,"v":299353},{"d":"2024-11-11","o":13.5,"h":15,"l":13.5,"c":13.95,"v":157620},{"d":"2024-11-12","o":14.1,"h":14.55,"l":12.3,"c":12.75,"v":114220},{"d":"2024-11-13","o":13.05,"h":13.2,"l":12.75,"c":12.9,"v":48993},{"d":"2024-11-14","o":12.9,"h":13.2,"l":12.45,"c":12.6,"v":30267},{"d":"2024-11-15","o":12.45,"h":12.6,"l":11.7,"c":12.15,"v":68460},{"d":"2024-11-18","o":12.45,"h":12.75,"l":11.85,"c":12.6,"v":45060},{"d":"2024-11-19","o":12.6,"h":16.2,"l":12.6,"c":14.55,"v":131440},{"d":"2024-11-20","o":14.7,"h":15,"l":13.95,"c":14.25,"v":27373},{"d":"2024-11-21","o":14.25,"h":14.55,"l":13.5,"c":14.55,"v":49593},{"d":"2024-11-22","o":14.25,"h":14.85,"l":13.95,"c":14.1,"v":46673},{"d":"2024-11-25","o":14.1,"h":15.75,"l":14.1,"c":15.15,"v":47447},{"d":"2024-11-26","o":15,"h":15.3,"l":14.25,"c":14.7,"v":39780},{"d":"2024-11-27","o":14.7,"h":15,"l":14.55,"c":14.7,"v":15047},{"d":"2024-11-29","o":14.85,"h":15.6,"l":14.55,"c":15,"v":88640},{"d":"2024-12-02","o":15.3,"h":15.45,"l":14.7,"c":15.3,"v":46393},{"d":"2024-12-03","o":15.6,"h":16.2,"l":14.55,"c":15,"v":100073},{"d":"2024-12-04","o":15.15,"h":15.15,"l":14.25,"c":14.4,"v":39113},{"d":"2024-12-05","o":14.4,"h":14.55,"l":13.35,"c":14.25,"v":208180},{"d":"2024-12-06","o":14.1,"h":14.4,"l":13.95,"c":14.1,"v":13980},{"d":"2024-12-09","o":14.25,"h":14.55,"l":13.8,"c":13.95,"v":24500},{"d":"2024-12-10","o":14.25,"h":15.6,"l":13.95,"c":14.4,"v":94753},{"d":"2024-12-11","o":14.7,"h":15,"l":13.95,"c":14.4,"v":54513},{"d":"2024-12-12","o":14.55,"h":15,"l":14.1,"c":14.25,"v":36927},{"d":"2024-12-13","o":14.4,"h":14.7,"l":13.5,"c":13.8,"v":73973},{"d":"2024-12-16","o":13.95,"h":14.4,"l":13.8,"c":14.1,"v":43460},{"d":"2024-12-17","o":13.95,"h":14.4,"l":13.5,"c":13.95,"v":34627},{"d":"2024-12-18","o":13.8,"h":13.95,"l":13.05,"c":13.05,"v":106440},{"d":"2024-12-19","o":13.2,"h":13.35,"l":12.3,"c":12.6,"v":80307},{"d":"2024-12-20","o":12.3,"h":13.65,"l":12.15,"c":13.35,"v":50367},{"d":"2024-12-23","o":13.2,"h":13.35,"l":12.75,"c":12.75,"v":38587},{"d":"2024-12-24","o":12.75,"h":13.35,"l":12.6,"c":13.2,"v":27480},{"d":"2024-12-26","o":13.05,"h":13.8,"l":12.9,"c":13.5,"v":32040},{"d":"2024-12-27","o":13.2,"h":13.5,"l":13.05,"c":13.35,"v":29387},{"d":"2024-12-30","o":13.05,"h":13.35,"l":12.75,"c":13.2,"v":32080},{"d":"2024-12-31","o":12.9,"h":13.5,"l":12.9,"c":13.05,"v":48653},{"d":"2025-01-02","o":13.2,"h":13.8,"l":12.6,"c":12.75,"v":58193},{"d":"2025-01-03","o":12.75,"h":13.35,"l":12.6,"c":13.2,"v":36447},{"d":"2025-01-06","o":13.2,"h":14.1,"l":13.05,"c":13.2,"v":56093},{"d":"2025-01-07","o":13.2,"h":13.5,"l":12.75,"c":12.9,"v":32173},{"d":"2025-01-08","o":12.75,"h":12.9,"l":12.3,"c":12.45,"v":42827},{"d":"2025-01-10","o":12.15,"h":12.6,"l":12,"c":12.6,"v":34213},{"d":"2025-01-13","o":12.3,"h":12.6,"l":12,"c":12.15,"v":29987},{"d":"2025-01-14","o":12,"h":12.45,"l":11.7,"c":12,"v":50133},{"d":"2025-01-15","o":12.15,"h":12.45,"l":11.85,"c":12.45,"v":19367},{"d":"2025-01-16","o":12.3,"h":12.3,"l":11.85,"c":12,"v":12467},{"d":"2025-01-17","o":12.15,"h":12.75,"l":12,"c":12.45,"v":28967},{"d":"2025-01-21","o":12.45,"h":12.75,"l":12.3,"c":12.6,"v":15673},{"d":"2025-01-22","o":12.6,"h":12.75,"l":12.15,"c":12.15,"v":20213},{"d":"2025-01-23","o":12,"h":12.15,"l":11.85,"c":12.15,"v":27827},{"d":"2025-01-24","o":12.15,"h":12.75,"l":11.85,"c":12.6,"v":36267},{"d":"2025-01-27","o":12.45,"h":12.45,"l":12,"c":12.15,"v":19813},{"d":"2025-01-28","o":12.3,"h":12.3,"l":11.85,"c":12.15,"v":18653},{"d":"2025-01-29","o":12.3,"h":12.45,"l":12.15,"c":12.45,"v":18333},{"d":"2025-01-30","o":12.45,"h":12.45,"l":12.15,"c":12.45,"v":23633},{"d":"2025-01-31","o":12.3,"h":12.3,"l":12,"c":12,"v":16207},{"d":"2025-02-03","o":12,"h":12.3,"l":11.7,"c":12.15,"v":20480},{"d":"2025-02-04","o":12,"h":12.3,"l":12,"c":12.3,"v":17073},{"d":"2025-02-05","o":12.3,"h":12.45,"l":12,"c":12,"v":19853},{"d":"2025-02-06","o":12.3,"h":12.3,"l":12,"c":12.15,"v":10693},{"d":"2025-02-07","o":12.15,"h":12.15,"l":11.7,"c":12,"v":37253},{"d":"2025-02-10","o":11.85,"h":12.45,"l":11.7,"c":12.3,"v":20840},{"d":"2025-02-11","o":12.3,"h":13.2,"l":12.15,"c":12.9,"v":55560},{"d":"2025-02-12","o":12.9,"h":13.05,"l":12.45,"c":12.9,"v":16273},{"d":"2025-02-13","o":12.9,"h":13.05,"l":12.6,"c":12.9,"v":15273},{"d":"2025-02-14","o":12.6,"h":13.05,"l":12.6,"c":12.6,"v":15940},{"d":"2025-02-18","o":12.9,"h":13.05,"l":12.15,"c":12.15,"v":17953},{"d":"2025-02-19","o":12.15,"h":12.3,"l":12,"c":12,"v":12900},{"d":"2025-02-20","o":12.3,"h":12.3,"l":12,"c":12.15,"v":17947},{"d":"2025-02-21","o":12.15,"h":12.3,"l":12,"c":12.15,"v":16593},{"d":"2025-02-24","o":12.15,"h":12.3,"l":11.85,"c":12,"v":15933},{"d":"2025-02-25","o":12,"h":12.15,"l":11.85,"c":11.85,"v":28027},{"d":"2025-02-26","o":12,"h":12.15,"l":11.7,"c":11.7,"v":26093},{"d":"2025-02-27","o":11.7,"h":12.15,"l":11.7,"c":12,"v":15167},{"d":"2025-02-28","o":12,"h":12,"l":11.55,"c":11.7,"v":19840},{"d":"2025-03-03","o":11.55,"h":11.85,"l":11.55,"c":11.55,"v":55740},{"d":"2025-03-04","o":11.4,"h":11.7,"l":11.1,"c":11.55,"v":25580},{"d":"2025-03-05","o":11.55,"h":12.45,"l":11.55,"c":12.3,"v":25640},{"d":"2025-03-06","o":12,"h":12.3,"l":11.85,"c":12.15,"v":11833},{"d":"2025-03-07","o":12,"h":12.15,"l":11.7,"c":11.7,"v":14920},{"d":"2025-03-10","o":11.85,"h":11.85,"l":11.25,"c":11.4,"v":19273},{"d":"2025-03-11","o":11.55,"h":11.85,"l":11.25,"c":11.55,"v":20280},{"d":"2025-03-12","o":11.55,"h":11.85,"l":11.4,"c":11.7,"v":19367},{"d":"2025-03-13","o":11.25,"h":12,"l":10.2,"c":10.8,"v":51260},{"d":"2025-03-14","o":10.8,"h":10.95,"l":10.35,"c":10.8,"v":22013},{"d":"2025-03-17","o":10.65,"h":11.25,"l":10.5,"c":10.95,"v":15953},{"d":"2025-03-18","o":11.1,"h":11.1,"l":10.8,"c":10.8,"v":22833},{"d":"2025-03-19","o":10.95,"h":10.95,"l":10.35,"c":10.65,"v":36960},{"d":"2025-03-20","o":10.8,"h":10.95,"l":10.65,"c":10.65,"v":35147},{"d":"2025-03-21","o":10.5,"h":11.1,"l":10.5,"c":10.8,"v":56840},{"d":"2025-03-24","o":10.8,"h":11.4,"l":10.8,"c":11.4,"v":32880},{"d":"2025-03-25","o":11.4,"h":12,"l":11.4,"c":11.55,"v":24627},{"d":"2025-03-26","o":11.4,"h":12,"l":10.65,"c":10.95,"v":19153},{"d":"2025-03-27","o":10.95,"h":10.95,"l":10.65,"c":10.8,"v":14107},{"d":"2025-03-28","o":10.8,"h":10.95,"l":10.2,"c":10.35,"v":35373},{"d":"2025-03-31","o":10.35,"h":12,"l":10.05,"c":10.05,"v":53367},{"d":"2025-04-01","o":10.2,"h":10.35,"l":9.9,"c":9.9,"v":22860},{"d":"2025-04-02","o":9.9,"h":10.35,"l":9.75,"c":10.05,"v":23973},{"d":"2025-04-03","o":9.75,"h":10.35,"l":9.75,"c":10.2,"v":17300},{"d":"2025-04-04","o":9.75,"h":9.9,"l":9.3,"c":9.45,"v":49453},{"d":"2025-04-07","o":8.55,"h":9.3,"l":8.55,"c":8.85,"v":45587},{"d":"2025-04-08","o":8.85,"h":9.3,"l":7.95,"c":7.95,"v":61653},{"d":"2025-04-09","o":7.95,"h":8.85,"l":7.65,"c":8.7,"v":37693},{"d":"2025-04-10","o":8.55,"h":9.15,"l":8.25,"c":9,"v":26033},{"d":"2025-04-11","o":9.45,"h":9.45,"l":9.15,"c":9.3,"v":21720},{"d":"2025-04-14","o":9.45,"h":9.75,"l":8.7,"c":9.3,"v":51740},{"d":"2025-04-15","o":9.3,"h":9.75,"l":9.3,"c":9.45,"v":11353},{"d":"2025-04-16","o":9.45,"h":9.75,"l":9.3,"c":9.3,"v":15447},{"d":"2025-04-17","o":9.3,"h":9.6,"l":9,"c":9.15,"v":19700},{"d":"2025-04-21","o":9,"h":9.45,"l":8.85,"c":8.85,"v":15140},{"d":"2025-04-22","o":9.15,"h":9.15,"l":8.55,"c":8.85,"v":21307},{"d":"2025-04-23","o":8.7,"h":9.3,"l":8.7,"c":9,"v":16507},{"d":"2025-04-24","o":9,"h":9.6,"l":9,"c":9.45,"v":7807},{"d":"2025-04-25","o":9.15,"h":9.75,"l":9.15,"c":9.3,"v":9067},{"d":"2025-04-28","o":9.3,"h":9.75,"l":9.15,"c":9.3,"v":16967},{"d":"2025-04-29","o":9.3,"h":11.1,"l":9.3,"c":9.9,"v":28847},{"d":"2025-04-30","o":9.75,"h":10.05,"l":9.6,"c":9.75,"v":7987},{"d":"2025-05-01","o":9.75,"h":9.9,"l":8.7,"c":9.75,"v":20707},{"d":"2025-05-02","o":10.05,"h":10.05,"l":9.3,"c":9.75,"v":33760},{"d":"2025-05-05","o":9.45,"h":9.75,"l":9,"c":9.15,"v":22540},{"d":"2025-05-06","o":9,"h":9.45,"l":8.7,"c":9.15,"v":36593},{"d":"2025-05-07","o":9,"h":9.3,"l":9,"c":9.3,"v":14040},{"d":"2025-05-08","o":9.15,"h":9.9,"l":9,"c":9.6,"v":24413},{"d":"2025-05-09","o":9.6,"h":9.6,"l":9.15,"c":9.15,"v":16947},{"d":"2025-05-12","o":9.3,"h":9.45,"l":9,"c":9.3,"v":21013},{"d":"2025-05-13","o":9.15,"h":9.3,"l":8.7,"c":9.15,"v":40520},{"d":"2025-05-14","o":8.85,"h":9.45,"l":8.85,"c":9.15,"v":22793},{"d":"2025-05-15","o":9.45,"h":9.6,"l":9.3,"c":9.6,"v":8513},{"d":"2025-05-16","o":9.45,"h":10.35,"l":9.45,"c":10.05,"v":22873},{"d":"2025-05-19","o":10.05,"h":10.8,"l":10.05,"c":10.65,"v":12700},{"d":"2025-05-20","o":10.65,"h":11.1,"l":10.35,"c":10.35,"v":19807},{"d":"2025-05-21","o":10.5,"h":10.95,"l":10.05,"c":10.35,"v":32147},{"d":"2025-05-22","o":10.5,"h":10.65,"l":10.2,"c":10.65,"v":7687},{"d":"2025-05-23","o":10.5,"h":10.5,"l":10.35,"c":10.5,"v":9273},{"d":"2025-05-27","o":10.5,"h":10.65,"l":10.05,"c":10.2,"v":7213},{"d":"2025-05-28","o":10.05,"h":10.5,"l":10.05,"c":10.35,"v":8827},{"d":"2025-05-29","o":10.35,"h":10.5,"l":10.05,"c":10.2,"v":10280},{"d":"2025-05-30","o":10.05,"h":10.35,"l":9.9,"c":9.9,"v":7373},{"d":"2025-06-02","o":9.9,"h":10.2,"l":9.9,"c":9.9,"v":10620},{"d":"2025-06-03","o":9.9,"h":10.2,"l":9.75,"c":10.05,"v":7940},{"d":"2025-06-04","o":9.9,"h":10.2,"l":9.9,"c":10.05,"v":7447},{"d":"2025-06-05","o":10.05,"h":10.05,"l":9.75,"c":9.75,"v":11827},{"d":"2025-06-06","o":9.75,"h":10.05,"l":9.75,"c":9.9,"v":9687},{"d":"2025-06-09","o":9.9,"h":10.05,"l":9.9,"c":9.9,"v":8153},{"d":"2025-06-10","o":9.9,"h":10.05,"l":9.9,"c":9.9,"v":15527},{"d":"2025-06-11","o":9.9,"h":10.05,"l":9.6,"c":9.75,"v":22120},{"d":"2025-06-12","o":9.75,"h":9.75,"l":9,"c":9.3,"v":36307},{"d":"2025-06-13","o":9.15,"h":9.75,"l":9.15,"c":9.45,"v":15420},{"d":"2025-06-16","o":9.45,"h":9.9,"l":9.45,"c":9.75,"v":16447},{"d":"2025-06-17","o":9.6,"h":10.05,"l":9.6,"c":9.9,"v":20487},{"d":"2025-06-18","o":9.9,"h":10.2,"l":9.75,"c":9.9,"v":14793},{"d":"2025-06-20","o":9.75,"h":9.9,"l":9.45,"c":9.45,"v":28813},{"d":"2025-06-23","o":9.3,"h":9.6,"l":9.15,"c":9.45,"v":16400},{"d":"2025-06-24","o":9.45,"h":9.75,"l":9.45,"c":9.6,"v":19353},{"d":"2025-06-25","o":9.6,"h":9.9,"l":9.3,"c":9.45,"v":16200},{"d":"2025-06-26","o":9.45,"h":9.75,"l":9.3,"c":9.75,"v":21647},{"d":"2025-06-27","o":9.6,"h":10.05,"l":9.45,"c":9.75,"v":13760},{"d":"2025-06-30","o":9.75,"h":9.9,"l":9.6,"c":9.6,"v":19400},{"d":"2025-07-01","o":9.45,"h":9.9,"l":9.45,"c":9.6,"v":6293},{"d":"2025-07-02","o":9.75,"h":10.2,"l":9.75,"c":10.05,"v":10027},{"d":"2025-07-03","o":9.9,"h":10.2,"l":9.75,"c":9.75,"v":8393},{"d":"2025-07-07","o":9.9,"h":10.2,"l":9.75,"c":9.9,"v":13467},{"d":"2025-07-08","o":9.9,"h":10.5,"l":9.75,"c":10.35,"v":34473},{"d":"2025-07-09","o":10.2,"h":10.5,"l":10.05,"c":10.35,"v":9900},{"d":"2025-07-10","o":10.65,"h":10.95,"l":10.35,"c":10.65,"v":17447},{"d":"2025-07-11","o":10.65,"h":10.8,"l":10.35,"c":10.35,"v":6300},{"d":"2025-07-14","o":10.5,"h":10.5,"l":10.2,"c":10.35,"v":23680},{"d":"2025-07-15","o":10.2,"h":10.5,"l":9.9,"c":9.9,"v":10133},{"d":"2025-07-16","o":10.05,"h":10.35,"l":9.9,"c":10.2,"v":22060},{"d":"2025-07-17","o":10.05,"h":10.35,"l":10.05,"c":10.05,"v":17027},{"d":"2025-07-18","o":10.05,"h":10.35,"l":9.9,"c":10.05,"v":13080},{"d":"2025-07-21","o":10.05,"h":10.5,"l":10.05,"c":10.5,"v":24347},{"d":"2025-07-22","o":10.35,"h":11.25,"l":10.35,"c":10.8,"v":23880},{"d":"2025-07-23","o":10.8,"h":11.55,"l":10.8,"c":11.55,"v":22800},{"d":"2025-07-24","o":11.55,"h":11.85,"l":11.1,"c":11.25,"v":18447},{"d":"2025-07-25","o":11.1,"h":11.25,"l":10.8,"c":11.1,"v":9867},{"d":"2025-07-28","o":10.5,"h":10.95,"l":10.5,"c":10.95,"v":13987},{"d":"2025-07-29","o":10.8,"h":10.8,"l":10.5,"c":10.65,"v":9440},{"d":"2025-07-30","o":10.5,"h":10.8,"l":10.5,"c":10.5,"v":8100},{"d":"2025-07-31","o":10.65,"h":10.8,"l":10.5,"c":10.8,"v":7087},{"d":"2025-08-01","o":10.5,"h":10.8,"l":10.5,"c":10.65,"v":9007},{"d":"2025-08-04","o":10.65,"h":10.95,"l":10.65,"c":10.8,"v":11833},{"d":"2025-08-05","o":10.8,"h":11.25,"l":10.8,"c":11.1,"v":11260},{"d":"2025-08-06","o":10.95,"h":11.4,"l":10.95,"c":11.1,"v":13567},{"d":"2025-08-07","o":10.8,"h":11.25,"l":10.8,"c":10.8,"v":10887},{"d":"2025-08-08","o":10.8,"h":10.95,"l":10.65,"c":10.95,"v":9353},{"d":"2025-08-11","o":11.1,"h":11.1,"l":10.8,"c":10.95,"v":18887},{"d":"2025-08-12","o":11.25,"h":12.6,"l":11.1,"c":12.45,"v":89493},{"d":"2025-08-13","o":12.15,"h":12.9,"l":12.15,"c":12.15,"v":51493},{"d":"2025-08-14","o":12.3,"h":12.45,"l":12.15,"c":12.3,"v":14407},{"d":"2025-08-15","o":12.15,"h":12.3,"l":12.15,"c":12.15,"v":7840},{"d":"2025-08-18","o":12,"h":12.3,"l":12,"c":12.15,"v":6987},{"d":"2025-08-19","o":12.15,"h":12.3,"l":11.7,"c":11.7,"v":12400},{"d":"2025-08-20","o":11.7,"h":11.85,"l":11.55,"c":11.7,"v":10913},{"d":"2025-08-21","o":11.4,"h":11.7,"l":11.4,"c":11.55,"v":8847},{"d":"2025-08-22","o":11.4,"h":11.85,"l":11.4,"c":11.85,"v":6493},{"d":"2025-08-25","o":11.85,"h":11.85,"l":11.7,"c":11.85,"v":8940},{"d":"2025-08-26","o":11.7,"h":12,"l":11.55,"c":11.7,"v":7473},{"d":"2025-08-27","o":11.55,"h":11.85,"l":11.55,"c":11.55,"v":9493},{"d":"2025-08-28","o":11.55,"h":12.3,"l":11.4,"c":12.15,"v":18940},{"d":"2025-08-29","o":12.6,"h":13.05,"l":12.3,"c":12.6,"v":37340},{"d":"2025-09-02","o":12.45,"h":12.45,"l":11.7,"c":11.85,"v":14280},{"d":"2025-09-03","o":11.85,"h":12.45,"l":11.85,"c":12.15,"v":7567},{"d":"2025-09-04","o":12.15,"h":12.3,"l":11.85,"c":12.15,"v":8573},{"d":"2025-09-05","o":11.85,"h":12.15,"l":11.85,"c":12,"v":3800},{"d":"2025-09-08","o":12,"h":12.3,"l":11.85,"c":12,"v":8873},{"d":"2025-09-09","o":12,"h":12.15,"l":11.7,"c":12,"v":9027},{"d":"2025-09-10","o":12.3,"h":12.45,"l":12,"c":12.15,"v":30227},{"d":"2025-09-11","o":12.15,"h":12.3,"l":12,"c":12.15,"v":13107},{"d":"2025-09-12","o":12.3,"h":12.3,"l":12,"c":12.15,"v":9613},{"d":"2025-09-15","o":12,"h":12.3,"l":12,"c":12,"v":14487},{"d":"2025-09-16","o":12,"h":12.6,"l":11.85,"c":12.6,"v":17027},{"d":"2025-09-17","o":12.9,"h":14.55,"l":12.9,"c":14.25,"v":75467},{"d":"2025-09-18","o":14.7,"h":15.15,"l":13.95,"c":14.55,"v":72000},{"d":"2025-09-19","o":14.7,"h":14.85,"l":13.5,"c":13.5,"v":42433},{"d":"2025-09-22","o":13.65,"h":14.4,"l":13.5,"c":13.95,"v":18593},{"d":"2025-09-23","o":13.95,"h":14.55,"l":13.8,"c":13.8,"v":14253},{"d":"2025-09-24","o":13.95,"h":14.55,"l":13.8,"c":14.25,"v":18467},{"d":"2025-09-25","o":14.25,"h":14.25,"l":13.8,"c":13.95,"v":12007},{"d":"2025-09-26","o":13.65,"h":13.65,"l":13.2,"c":13.35,"v":20907},{"d":"2025-09-29","o":13.35,"h":13.8,"l":13.2,"c":13.35,"v":8253},{"d":"2025-09-30","o":13.35,"h":13.5,"l":13.05,"c":13.2,"v":9133},{"d":"2025-10-01","o":13.2,"h":13.65,"l":13.2,"c":13.65,"v":11513},{"d":"2025-10-02","o":13.65,"h":13.95,"l":13.5,"c":13.65,"v":10167},{"d":"2025-10-03","o":13.65,"h":13.8,"l":13.5,"c":13.65,"v":7880},{"d":"2025-10-06","o":13.5,"h":13.8,"l":13.2,"c":13.35,"v":17113},{"d":"2025-10-07","o":13.65,"h":13.65,"l":13.05,"c":13.35,"v":19500},{"d":"2025-10-08","o":13.2,"h":13.5,"l":13.2,"c":13.35,"v":7747},{"d":"2025-10-09","o":13.35,"h":13.5,"l":12.9,"c":13.05,"v":19993},{"d":"2025-10-10","o":13.05,"h":13.2,"l":12.45,"c":12.6,"v":22900},{"d":"2025-10-13","o":11.85,"h":13.05,"l":11.85,"c":12.6,"v":21700},{"d":"2025-10-14","o":12.75,"h":12.9,"l":12.3,"c":12.9,"v":18687},{"d":"2025-10-15","o":12.75,"h":13.05,"l":12.6,"c":12.9,"v":7613},{"d":"2025-10-16","o":12.9,"h":13.2,"l":12.15,"c":12.3,"v":22107},{"d":"2025-10-17","o":12.15,"h":12.75,"l":12,"c":12,"v":9307},{"d":"2025-10-20","o":12.15,"h":12.6,"l":12,"c":12.45,"v":14893},{"d":"2025-10-21","o":12.3,"h":12.75,"l":12.15,"c":12.45,"v":8940},{"d":"2025-10-22","o":12.45,"h":12.45,"l":12.15,"c":12.15,"v":12287},{"d":"2025-10-23","o":12.15,"h":12.45,"l":12.15,"c":12.3,"v":6760},{"d":"2025-10-24","o":12.3,"h":12.45,"l":12.3,"c":12.3,"v":5287},{"d":"2025-10-27","o":12.15,"h":12.3,"l":12.15,"c":12.15,"v":14540},{"d":"2025-10-28","o":12.15,"h":12.3,"l":12,"c":12.15,"v":20247},{"d":"2025-10-29","o":12.3,"h":12.3,"l":11.55,"c":11.55,"v":22513},{"d":"2025-10-30","o":11.4,"h":11.55,"l":11.25,"c":11.25,"v":16887},{"d":"2025-10-31","o":11.1,"h":11.4,"l":10.95,"c":11.1,"v":16327},{"d":"2025-11-03","o":11.4,"h":11.55,"l":10.8,"c":11.25,"v":14153},{"d":"2025-11-04","o":10.8,"h":11.1,"l":10.65,"c":10.95,"v":25407},{"d":"2025-11-05","o":10.65,"h":11.4,"l":10.65,"c":11.25,"v":15480},{"d":"2025-11-06","o":10.95,"h":11.4,"l":10.95,"c":11.4,"v":17700},{"d":"2025-11-07","o":11.25,"h":11.55,"l":11.1,"c":11.4,"v":19313},{"d":"2025-11-10","o":11.55,"h":12,"l":11.25,"c":12,"v":101780},{"d":"2025-11-11","o":11.85,"h":14.25,"l":11.7,"c":13.8,"v":299740},{"d":"2025-11-12","o":13.35,"h":14.1,"l":12.45,"c":12.9,"v":62293},{"d":"2025-11-13","o":12.6,"h":12.9,"l":12,"c":12.3,"v":41093},{"d":"2025-11-14","o":12,"h":12.45,"l":11.55,"c":11.85,"v":57407},{"d":"2025-11-17","o":11.7,"h":11.7,"l":10.95,"c":11.25,"v":70400},{"d":"2025-11-18","o":11.25,"h":11.55,"l":10.95,"c":11.25,"v":36547},{"d":"2025-11-19","o":11.25,"h":11.85,"l":11.1,"c":11.25,"v":36313},{"d":"2025-11-20","o":11.25,"h":11.55,"l":10.65,"c":10.95,"v":35020},{"d":"2025-11-21","o":10.8,"h":11.25,"l":10.65,"c":10.8,"v":26973},{"d":"2025-11-24","o":10.65,"h":10.8,"l":10.5,"c":10.65,"v":25347},{"d":"2025-11-25","o":10.35,"h":10.8,"l":9.75,"c":10.65,"v":40027},{"d":"2025-11-26","o":10.65,"h":10.95,"l":10.5,"c":10.8,"v":26360},{"d":"2025-11-28","o":10.65,"h":11.1,"l":10.65,"c":11.1,"v":10253},{"d":"2025-12-01","o":10.8,"h":11.7,"l":10.8,"c":11.7,"v":36913},{"d":"2025-12-02","o":11.55,"h":11.85,"l":11.25,"c":11.4,"v":20993},{"d":"2025-12-03","o":11.4,"h":11.7,"l":11.1,"c":11.7,"v":14580},{"d":"2025-12-04","o":11.55,"h":11.85,"l":11.1,"c":11.7,"v":28207},{"d":"2025-12-05","o":11.55,"h":11.85,"l":11.4,"c":11.55,"v":18127},{"d":"2025-12-08","o":11.7,"h":11.85,"l":11.4,"c":11.7,"v":21807},{"d":"2025-12-09","o":11.25,"h":11.85,"l":11.25,"c":11.85,"v":16513},{"d":"2025-12-10","o":11.85,"h":12,"l":11.55,"c":11.7,"v":15320},{"d":"2025-12-11","o":11.7,"h":12,"l":11.55,"c":11.85,"v":6933},{"d":"2025-12-12","o":11.85,"h":11.85,"l":11.4,"c":11.4,"v":13413},{"d":"2025-12-15","o":11.4,"h":11.4,"l":10.95,"c":11.1,"v":18627},{"d":"2025-12-16","o":10.95,"h":11.25,"l":10.8,"c":10.95,"v":9573},{"d":"2025-12-17","o":10.95,"h":11.25,"l":10.8,"c":11.1,"v":17307},{"d":"2025-12-18","o":10.95,"h":11.25,"l":10.5,"c":10.65,"v":20860},{"d":"2025-12-19","o":10.5,"h":11.25,"l":10.5,"c":10.8,"v":30967},{"d":"2025-12-22","o":10.95,"h":11.1,"l":10.65,"c":10.95,"v":24500},{"d":"2025-12-23","o":9.9,"h":10.35,"l":9.6,"c":9.9,"v":91073},{"d":"2025-12-24","o":10.05,"h":10.05,"l":9.15,"c":9.9,"v":58213},{"d":"2025-12-26","o":9.68,"h":10.42,"l":9.5,"c":9.94,"v":130000},{"d":"2025-12-29","o":9.95,"h":10.13,"l":9.24,"c":9.53,"v":157700},{"d":"2025-12-30","o":9.52,"h":9.52,"l":8.86,"c":9.2,"v":131800},{"d":"2025-12-31","o":9.13,"h":9.25,"l":8.61,"c":9.07,"v":222000},{"d":"2026-01-02","o":9.16,"h":9.43,"l":9.13,"c":9.14,"v":32800},{"d":"2026-01-05","o":9.26,"h":9.87,"l":9.22,"c":9.63,"v":61200},{"d":"2026-01-06","o":9.56,"h":9.76,"l":9.4,"c":9.53,"v":26700},{"d":"2026-01-07","o":9.55,"h":9.87,"l":9.26,"c":9.43,"v":45400},{"d":"2026-01-08","o":9.43,"h":9.45,"l":9.25,"c":9.31,"v":24700},{"d":"2026-01-09","o":9.32,"h":9.5,"l":9.11,"c":9.19,"v":85600},{"d":"2026-01-12","o":9.29,"h":9.39,"l":9.19,"c":9.32,"v":58600},{"d":"2026-01-13","o":9.36,"h":10.39,"l":9.26,"c":10.34,"v":69000},{"d":"2026-01-14","o":10.27,"h":10.38,"l":9.91,"c":10.21,"v":55000},{"d":"2026-01-15","o":10.21,"h":11.18,"l":10.01,"c":11.13,"v":52300},{"d":"2026-01-16","o":11.13,"h":11.62,"l":10.7,"c":11.48,"v":116600},{"d":"2026-01-20","o":11.41,"h":12.29,"l":11.04,"c":11.69,"v":90600},{"d":"2026-01-21","o":11.87,"h":11.87,"l":11.1,"c":11.48,"v":40400},{"d":"2026-01-22","o":11.61,"h":11.87,"l":11.47,"c":11.64,"v":27600},{"d":"2026-01-23","o":11.64,"h":11.91,"l":11.43,"c":11.51,"v":20800},{"d":"2026-01-26","o":11.6,"h":12.11,"l":11.08,"c":12.11,"v":58400},{"d":"2026-01-27","o":12.18,"h":12.54,"l":12.01,"c":12.26,"v":34500},{"d":"2026-01-28","o":12.26,"h":12.37,"l":11.81,"c":11.81,"v":38800},{"d":"2026-01-29","o":11.81,"h":11.98,"l":11.44,"c":11.73,"v":30300},{"d":"2026-01-30","o":11.55,"h":12,"l":11.35,"c":11.78,"v":65900},{"d":"2026-02-02","o":11.67,"h":12.36,"l":11.67,"c":12.24,"v":39400},{"d":"2026-02-03","o":12.28,"h":12.49,"l":11.69,"c":11.99,"v":47000},{"d":"2026-02-04","o":11.89,"h":12.02,"l":11.5,"c":11.85,"v":24200},{"d":"2026-02-05","o":11.65,"h":11.86,"l":11.43,"c":11.62,"v":69800},{"d":"2026-02-06","o":11.69,"h":12.95,"l":11.61,"c":12.74,"v":61700},{"d":"2026-02-09","o":12.63,"h":12.75,"l":11.92,"c":12.02,"v":60200},{"d":"2026-02-10","o":12.13,"h":12.31,"l":11.43,"c":11.68,"v":83100},{"d":"2026-02-11","o":11.63,"h":11.99,"l":11.6,"c":11.95,"v":17000},{"d":"2026-02-12","o":12.02,"h":12.3,"l":11.56,"c":12.21,"v":44400},{"d":"2026-02-13","o":12.34,"h":12.53,"l":11.95,"c":12.38,"v":53600},{"d":"2026-02-17","o":12.23,"h":12.34,"l":11.82,"c":12.05,"v":31900},{"d":"2026-02-18","o":12.02,"h":12.19,"l":11.7,"c":11.87,"v":15600},{"d":"2026-02-19","o":11.83,"h":12.19,"l":11.65,"c":12.06,"v":24700},{"d":"2026-02-20","o":12,"h":12.19,"l":11.71,"c":11.84,"v":22900},{"d":"2026-02-23","o":11.74,"h":12.08,"l":11.64,"c":12.04,"v":22800},{"d":"2026-02-24","o":11.93,"h":12.2,"l":11.82,"c":11.94,"v":23600},{"d":"2026-02-25","o":12,"h":12.16,"l":11.82,"c":11.85,"v":25900},{"d":"2026-02-26","o":11.88,"h":12.08,"l":11.7,"c":11.97,"v":16900},{"d":"2026-02-27","o":11.92,"h":12.23,"l":11.6,"c":11.66,"v":45300},{"d":"2026-03-02","o":11.82,"h":11.94,"l":11.72,"c":11.77,"v":46000},{"d":"2026-03-03","o":11.65,"h":11.97,"l":11.05,"c":11.9,"v":50300},{"d":"2026-03-04","o":11.86,"h":12.35,"l":11.77,"c":12.07,"v":30900},{"d":"2026-03-05","o":12.03,"h":12.1,"l":11.78,"c":11.95,"v":15000},{"d":"2026-03-06","o":11.59,"h":11.85,"l":11.5,"c":11.72,"v":43500},{"d":"2026-03-09","o":11.64,"h":11.66,"l":11.11,"c":11.57,"v":28100},{"d":"2026-03-10","o":11.57,"h":11.73,"l":11.37,"c":11.63,"v":10200},{"d":"2026-03-11","o":11.58,"h":11.58,"l":11.35,"c":11.5,"v":26500},{"d":"2026-03-12","o":11.41,"h":11.78,"l":11.28,"c":11.62,"v":23200},{"d":"2026-03-13","o":11.76,"h":11.82,"l":11.2,"c":11.54,"v":31200},{"d":"2026-03-16","o":11.55,"h":11.99,"l":11.45,"c":11.77,"v":130000},{"d":"2026-03-17","o":12.09,"h":12.6,"l":11.28,"c":12.5,"v":181700},{"d":"2026-03-18","o":12.44,"h":13.83,"l":12.41,"c":13.68,"v":178200},{"d":"2026-03-19","o":13.59,"h":13.9,"l":13.21,"c":13.72,"v":83900},{"d":"2026-03-20","o":13.75,"h":13.75,"l":13.04,"c":13.37,"v":76200},{"d":"2026-03-23","o":13.11,"h":14,"l":12.68,"c":14,"v":343100},{"d":"2026-03-24","o":13.99,"h":16.54,"l":13.96,"c":16.51,"v":317300},{"d":"2026-03-25","o":16.75,"h":18.78,"l":16.62,"c":18.57,"v":305400},{"d":"2026-03-26","o":18.9,"h":20.45,"l":18.67,"c":19.53,"v":428800},{"d":"2026-03-27","o":19.31,"h":19.88,"l":18.71,"c":19.39,"v":161600},{"d":"2026-03-30","o":19.66,"h":19.66,"l":17.92,"c":18.28,"v":146100},{"d":"2026-03-31","o":18.42,"h":20.15,"l":18.42,"c":19.06,"v":308637},{"d":"2026-04-01","o":19.28,"h":19.98,"l":18.79,"c":19.88,"v":112732},{"d":"2026-04-02","o":19.58,"h":20.22,"l":18.76,"c":19.21,"v":126259},{"d":"2026-04-06","o":19.36,"h":19.79,"l":19.01,"c":19.26,"v":78693},{"d":"2026-04-07","o":19.11,"h":19.49,"l":18.51,"c":18.6,"v":72909},{"d":"2026-04-08","o":18.39,"h":18.98,"l":18.15,"c":18.41,"v":186649},{"d":"2026-04-09","o":18.05,"h":18.15,"l":18.01,"c":18.02,"v":721588},{"d":"2026-04-10","o":18.02,"h":18.1,"l":18.02,"c":18.02,"v":367010},{"d":"2026-04-13","o":18.03,"h":18.1,"l":18.02,"c":18.02,"v":328535},{"d":"2026-04-14","o":18.03,"h":18.1,"l":18.02,"c":18.02,"v":289243},{"d":"2026-04-15","o":18.03,"h":18.06,"l":18.01,"c":18.02,"v":430445},{"d":"2026-04-16","o":18.01,"h":18.05,"l":18.01,"c":18.02,"v":246252},{"d":"2026-04-17","o":18.04,"h":18.07,"l":18.01,"c":18.01,"v":617978},{"d":"2026-04-20","o":18.09,"h":18.45,"l":18.05,"c":18.14,"v":320274},{"d":"2026-04-21","o":18.2,"h":18.2,"l":18.01,"c":18.02,"v":196043},{"d":"2026-04-22","o":18.13,"h":18.13,"l":18.01,"c":18.03,"v":209366},{"d":"2026-04-23","o":18.03,"h":18.07,"l":18.02,"c":18.02,"v":123445},{"d":"2026-04-24","o":18.05,"h":18.09,"l":18.02,"c":18.04,"v":141191},{"d":"2026-04-27","o":18.05,"h":18.15,"l":18.04,"c":18.04,"v":104223},{"d":"2026-04-28","o":18.05,"h":18.07,"l":18.03,"c":18.04,"v":135919},{"d":"2026-04-29","o":18.1,"h":18.1,"l":18.04,"c":18.05,"v":211692},{"d":"2026-04-30","o":18.14,"h":18.44,"l":18.14,"c":18.43,"v":239906},{"d":"2026-05-01","o":18.51,"h":18.53,"l":18.37,"c":18.47,"v":133973},{"d":"2026-05-04","o":21.67,"h":21.71,"l":21.6,"c":21.61,"v":3524287},{"d":"2026-05-05","o":21.85,"h":22.3,"l":21.82,"c":22.16,"v":628232},{"d":"2026-05-06","o":22.16,"h":22.25,"l":21.98,"c":22.2,"v":210711},{"d":"2026-05-07","o":22.23,"h":22.5,"l":22.18,"c":22.37,"v":110332},{"d":"2026-05-08","o":22.4,"h":22.55,"l":22.39,"c":22.5,"v":81782},{"d":"2026-05-11","o":22.1,"h":22.58,"l":22.09,"c":22.36,"v":266429},{"d":"2026-05-12","o":22.33,"h":22.59,"l":22.26,"c":22.55,"v":109315},{"d":"2026-05-13","o":23.33,"h":23.36,"l":23.3,"c":23.32,"v":1393781},{"d":"2026-05-14","o":23.32,"h":23.35,"l":23.3,"c":23.32,"v":721289},{"d":"2026-05-15","o":23.31,"h":23.35,"l":23.31,"c":23.32,"v":275245},{"d":"2026-05-18","o":23.32,"h":23.34,"l":23.32,"c":23.32,"v":174091},{"d":"2026-05-19","o":23.4,"h":23.46,"l":23.4,"c":23.41,"v":526304}]