[{"d":"1995-12-21","o":18000,"h":18750,"l":18000,"c":18000,"v":468},{"d":"1995-12-22","o":18000,"h":18375,"l":18000,"c":18000,"v":278},{"d":"1995-12-26","o":18000,"h":18375,"l":18000,"c":18000,"v":10},{"d":"1995-12-27","o":18375,"h":18375,"l":18000,"c":18000,"v":44},{"d":"1995-12-28","o":18000,"h":18375,"l":18000,"c":18000,"v":151},{"d":"1995-12-29","o":18093.75,"h":18375,"l":18000,"c":18375,"v":28},{"d":"1996-01-02","o":18000,"h":18750,"l":18000,"c":18187.5,"v":116},{"d":"1996-01-03","o":18750,"h":18750,"l":18000,"c":18750,"v":18},{"d":"1996-01-04","o":18375,"h":19500,"l":18375,"c":18375,"v":53},{"d":"1996-01-05","o":18750,"h":19125,"l":18000,"c":18000,"v":49},{"d":"1996-01-08","o":18000,"h":18000,"l":18000,"c":18000,"v":0},{"d":"1996-01-09","o":19125,"h":19125,"l":18000,"c":19125,"v":42},{"d":"1996-01-10","o":18000,"h":19125,"l":18000,"c":19125,"v":4},{"d":"1996-01-11","o":18000,"h":19125,"l":18000,"c":18000,"v":9},{"d":"1996-01-12","o":18000,"h":19125,"l":18000,"c":18000,"v":43},{"d":"1996-01-15","o":18000,"h":18375,"l":18000,"c":18187.5,"v":5},{"d":"1996-01-16","o":18000,"h":19125,"l":18000,"c":18375,"v":46},{"d":"1996-01-17","o":18375,"h":19125,"l":18000,"c":19125,"v":47},{"d":"1996-01-18","o":18375,"h":19125,"l":18000,"c":18000,"v":41},{"d":"1996-01-19","o":19125,"h":19125,"l":18187.5,"c":19125,"v":7},{"d":"1996-01-22","o":19125,"h":19125,"l":18000,"c":18000,"v":3},{"d":"1996-01-23","o":18000,"h":18000,"l":18000,"c":18000,"v":5},{"d":"1996-01-24","o":18000,"h":18656.25,"l":18000,"c":18000,"v":14},{"d":"1996-01-25","o":18000,"h":18187.5,"l":18000,"c":18000,"v":36},{"d":"1996-01-26","o":18750,"h":18750,"l":18000,"c":18000,"v":52},{"d":"1996-01-29","o":18750,"h":18750,"l":17625,"c":17625,"v":23},{"d":"1996-01-30","o":18562.5,"h":18562.5,"l":18562.5,"c":18562.5,"v":1},{"d":"1996-01-31","o":17625,"h":18187.5,"l":17625,"c":18187.5,"v":105},{"d":"1996-02-01","o":18750,"h":18750,"l":17625,"c":18750,"v":9},{"d":"1996-02-02","o":17812.5,"h":18750,"l":17812.5,"c":18750,"v":20},{"d":"1996-02-05","o":18187.5,"h":18750,"l":17625,"c":17625,"v":8},{"d":"1996-02-06","o":17625,"h":22500,"l":17625,"c":21000,"v":68},{"d":"1996-02-07","o":20625,"h":21750,"l":19500,"c":21000,"v":169},{"d":"1996-02-08","o":21000,"h":21750,"l":21000,"c":21000,"v":23},{"d":"1996-02-09","o":21375,"h":21562.5,"l":20625,"c":21000,"v":77},{"d":"1996-02-12","o":21750,"h":21750,"l":21000,"c":21375,"v":46},{"d":"1996-02-13","o":21750,"h":22500,"l":21375,"c":22312.5,"v":83},{"d":"1996-02-14","o":22500,"h":22875,"l":22125,"c":22500,"v":48},{"d":"1996-02-15","o":22125,"h":22500,"l":21750,"c":22125,"v":27},{"d":"1996-02-16","o":22031.25,"h":22500,"l":21750,"c":22500,"v":34},{"d":"1996-02-20","o":22500,"h":22500,"l":21375,"c":21375,"v":73},{"d":"1996-02-21","o":21562.5,"h":21562.5,"l":21000,"c":21562.5,"v":32},{"d":"1996-02-22","o":21000,"h":21937.5,"l":21000,"c":21937.5,"v":0},{"d":"1996-02-23","o":21000,"h":21562.5,"l":21000,"c":21562.5,"v":2},{"d":"1996-02-26","o":21937.5,"h":21937.5,"l":21000,"c":21937.5,"v":9},{"d":"1996-02-27","o":21000,"h":21937.5,"l":21000,"c":21937.5,"v":2},{"d":"1996-02-28","o":21000,"h":21937.5,"l":21000,"c":21937.5,"v":4},{"d":"1996-02-29","o":21187.5,"h":21937.5,"l":21000,"c":21937.5,"v":37},{"d":"1996-03-01","o":21000,"h":21000,"l":21000,"c":21000,"v":2},{"d":"1996-03-04","o":21000,"h":21937.5,"l":21000,"c":21000,"v":10},{"d":"1996-03-05","o":21000,"h":21375,"l":20250,"c":20250,"v":13},{"d":"1996-03-06","o":20250,"h":21000,"l":20250,"c":20437.5,"v":16},{"d":"1996-03-07","o":20437.5,"h":20437.5,"l":20437.5,"c":20437.5,"v":0},{"d":"1996-03-08","o":20250,"h":20437.5,"l":20250,"c":20437.5,"v":2},{"d":"1996-03-11","o":21375,"h":21375,"l":19875,"c":19875,"v":25},{"d":"1996-03-12","o":19875,"h":20062.5,"l":19875,"c":19875,"v":9},{"d":"1996-03-13","o":21000,"h":21000,"l":19875,"c":20062.5,"v":9},{"d":"1996-03-14","o":19875,"h":19875,"l":19875,"c":19875,"v":1},{"d":"1996-03-15","o":19875,"h":19875,"l":19875,"c":19875,"v":1},{"d":"1996-03-18","o":20906.25,"h":21000,"l":19875,"c":19875,"v":3},{"d":"1996-03-19","o":21000,"h":21000,"l":19875,"c":20250,"v":34},{"d":"1996-03-20","o":20250,"h":21000,"l":19875,"c":21000,"v":13},{"d":"1996-03-21","o":19875,"h":21000,"l":19875,"c":21000,"v":6},{"d":"1996-03-22","o":21000,"h":21000,"l":20437.5,"c":20437.5,"v":38},{"d":"1996-03-25","o":21375,"h":21375,"l":21375,"c":21375,"v":2},{"d":"1996-03-26","o":21000,"h":21375,"l":19875,"c":21375,"v":17},{"d":"1996-03-27","o":21375,"h":21375,"l":20250,"c":20250,"v":30},{"d":"1996-03-28","o":21375,"h":22125,"l":20250,"c":21750,"v":25},{"d":"1996-03-29","o":22875,"h":22875,"l":21375,"c":21375,"v":12},{"d":"1996-04-01","o":21375,"h":22875,"l":21375,"c":22500,"v":49},{"d":"1996-04-02","o":22125,"h":23625,"l":22125,"c":23062.5,"v":29},{"d":"1996-04-03","o":22500,"h":23250,"l":22500,"c":23062.5,"v":16},{"d":"1996-04-04","o":22687.5,"h":23062.5,"l":22500,"c":23062.5,"v":23},{"d":"1996-04-08","o":22125,"h":22875,"l":22125,"c":22312.5,"v":7},{"d":"1996-04-09","o":22875,"h":24000,"l":22500,"c":22500,"v":64},{"d":"1996-04-10","o":22500,"h":22500,"l":21750,"c":21750,"v":8},{"d":"1996-04-11","o":21375,"h":21750,"l":21000,"c":21187.5,"v":29},{"d":"1996-04-12","o":20625,"h":21375,"l":20250,"c":20250,"v":9},{"d":"1996-04-15","o":21000,"h":21000,"l":21000,"c":21000,"v":2},{"d":"1996-04-16","o":20250,"h":20250,"l":20250,"c":20250,"v":3},{"d":"1996-04-17","o":20250,"h":20250,"l":20250,"c":20250,"v":1},{"d":"1996-04-18","o":20625,"h":20625,"l":20625,"c":20625,"v":1},{"d":"1996-04-19","o":21281.25,"h":21281.25,"l":21187.5,"c":21187.5,"v":6},{"d":"1996-04-22","o":21750,"h":21750,"l":20625,"c":20625,"v":10},{"d":"1996-04-23","o":20625,"h":20812.5,"l":20625,"c":20625,"v":14},{"d":"1996-04-24","o":20625,"h":21000,"l":20625,"c":21000,"v":1},{"d":"1996-04-25","o":20625,"h":21750,"l":20625,"c":21750,"v":14},{"d":"1996-04-26","o":21000,"h":22125,"l":21000,"c":22125,"v":2},{"d":"1996-04-29","o":21562.5,"h":22125,"l":21562.5,"c":21562.5,"v":1},{"d":"1996-04-30","o":21000,"h":21937.5,"l":21000,"c":21468.75,"v":21},{"d":"1996-05-01","o":22500,"h":22500,"l":21375,"c":21375,"v":1},{"d":"1996-05-02","o":21375,"h":22500,"l":21375,"c":21375,"v":4},{"d":"1996-05-03","o":21375,"h":22500,"l":21375,"c":22500,"v":7},{"d":"1996-05-06","o":22500,"h":22500,"l":21562.5,"c":21562.5,"v":1},{"d":"1996-05-07","o":21375,"h":21375,"l":21375,"c":21375,"v":4},{"d":"1996-05-08","o":21375,"h":21750,"l":21000,"c":21750,"v":23},{"d":"1996-05-09","o":21000,"h":21750,"l":21000,"c":21750,"v":1},{"d":"1996-05-10","o":21750,"h":21750,"l":21750,"c":21750,"v":0},{"d":"1996-05-13","o":21000,"h":21000,"l":21000,"c":21000,"v":1},{"d":"1996-05-14","o":21000,"h":21000,"l":21000,"c":21000,"v":2},{"d":"1996-05-15","o":21000,"h":21750,"l":21000,"c":21750,"v":1},{"d":"1996-05-16","o":21000,"h":21750,"l":21000,"c":21750,"v":2},{"d":"1996-05-17","o":21000,"h":21187.5,"l":21000,"c":21000,"v":15},{"d":"1996-05-20","o":21750,"h":21750,"l":21000,"c":21000,"v":0},{"d":"1996-05-21","o":22125,"h":22125,"l":22125,"c":22125,"v":2},{"d":"1996-05-22","o":22125,"h":22125,"l":22125,"c":22125,"v":2},{"d":"1996-05-23","o":22125,"h":22125,"l":21000,"c":21000,"v":3},{"d":"1996-05-24","o":21000,"h":22125,"l":21000,"c":22125,"v":18},{"d":"1996-05-28","o":22125,"h":22125,"l":21000,"c":21000,"v":7},{"d":"1996-05-29","o":21000,"h":21000,"l":21000,"c":21000,"v":2},{"d":"1996-05-30","o":21750,"h":21750,"l":21000,"c":21000,"v":2},{"d":"1996-05-31","o":21750,"h":21750,"l":21750,"c":21750,"v":1},{"d":"1996-06-03","o":21750,"h":21750,"l":21375,"c":21375,"v":0},{"d":"1996-06-04","o":21750,"h":21750,"l":21750,"c":21750,"v":0},{"d":"1996-06-05","o":21000,"h":21000,"l":21000,"c":21000,"v":3},{"d":"1996-06-06","o":21000,"h":21750,"l":21000,"c":21750,"v":29},{"d":"1996-06-07","o":20625,"h":21375,"l":19875,"c":21375,"v":35},{"d":"1996-06-10","o":21187.5,"h":21375,"l":20625,"c":20625,"v":32},{"d":"1996-06-11","o":20625,"h":21000,"l":19500,"c":19875,"v":679},{"d":"1996-06-12","o":20625,"h":21375,"l":19875,"c":20250,"v":20},{"d":"1996-06-13","o":21000,"h":21000,"l":20250,"c":20250,"v":4},{"d":"1996-06-14","o":20250,"h":20625,"l":18375,"c":18750,"v":53},{"d":"1996-06-17","o":19500,"h":19500,"l":18375,"c":18937.5,"v":13},{"d":"1996-06-18","o":18750,"h":19125,"l":17250,"c":17437.5,"v":44},{"d":"1996-06-19","o":17250,"h":18000,"l":17250,"c":17250,"v":5},{"d":"1996-06-20","o":17250,"h":17437.5,"l":16500,"c":17250,"v":19},{"d":"1996-06-21","o":16500,"h":17437.5,"l":16125,"c":16125,"v":15},{"d":"1996-06-24","o":16125,"h":17437.5,"l":16125,"c":16125,"v":20},{"d":"1996-06-25","o":16125,"h":17437.5,"l":14625,"c":15750,"v":52},{"d":"1996-06-26","o":14250,"h":15000,"l":13875,"c":14250,"v":10},{"d":"1996-06-27","o":14250,"h":14250,"l":13125,"c":13125,"v":15},{"d":"1996-06-28","o":16125,"h":16500,"l":15000,"c":16500,"v":84},{"d":"1996-07-01","o":16875,"h":16875,"l":16125,"c":16875,"v":11},{"d":"1996-07-02","o":16875,"h":16875,"l":15375,"c":16500,"v":19},{"d":"1996-07-03","o":15750,"h":16500,"l":15375,"c":16500,"v":11},{"d":"1996-07-05","o":16500,"h":16500,"l":16500,"c":16500,"v":0},{"d":"1996-07-08","o":16500,"h":16500,"l":15562.5,"c":15750,"v":4},{"d":"1996-07-09","o":16500,"h":16687.5,"l":15562.5,"c":15937.5,"v":2},{"d":"1996-07-10","o":15562.5,"h":16500,"l":15562.5,"c":15937.5,"v":4},{"d":"1996-07-11","o":15562.5,"h":16125,"l":15562.5,"c":16125,"v":1},{"d":"1996-07-12","o":16687.5,"h":16687.5,"l":15375,"c":15375,"v":11},{"d":"1996-07-15","o":16218.75,"h":16218.75,"l":12750,"c":12750,"v":11},{"d":"1996-07-16","o":13125,"h":13312.5,"l":12375,"c":12937.5,"v":8},{"d":"1996-07-17","o":13875,"h":13875,"l":12750,"c":13875,"v":250},{"d":"1996-07-18","o":13875,"h":13875,"l":12937.5,"c":12937.5,"v":1},{"d":"1996-07-19","o":13875,"h":13875,"l":11812.5,"c":13125,"v":72},{"d":"1996-07-22","o":12375,"h":13125,"l":12375,"c":13125,"v":1},{"d":"1996-07-23","o":13125,"h":13125,"l":12375,"c":13125,"v":4},{"d":"1996-07-24","o":12375,"h":14625,"l":12375,"c":14625,"v":14},{"d":"1996-07-25","o":13875,"h":14625,"l":13875,"c":14625,"v":61},{"d":"1996-07-26","o":15000,"h":15000,"l":13875,"c":13875,"v":4},{"d":"1996-07-29","o":14625,"h":14625,"l":13500,"c":13875,"v":7},{"d":"1996-07-30","o":13500,"h":14250,"l":12750,"c":12750,"v":4},{"d":"1996-07-31","o":13875,"h":13875,"l":12750,"c":13875,"v":4},{"d":"1996-08-01","o":12750,"h":13312.5,"l":12750,"c":13312.5,"v":3},{"d":"1996-08-02","o":12750,"h":13875,"l":12750,"c":13875,"v":35},{"d":"1996-08-05","o":12750,"h":12937.5,"l":12750,"c":12937.5,"v":7},{"d":"1996-08-06","o":12937.5,"h":12937.5,"l":12937.5,"c":12937.5,"v":0},{"d":"1996-08-07","o":13875,"h":13875,"l":13312.5,"c":13312.5,"v":1},{"d":"1996-08-08","o":13875,"h":13875,"l":12750,"c":12750,"v":4},{"d":"1996-08-09","o":13125,"h":13125,"l":12750,"c":12750,"v":19},{"d":"1996-08-12","o":12750,"h":13125,"l":12750,"c":13125,"v":1},{"d":"1996-08-13","o":13125,"h":13125,"l":13125,"c":13125,"v":3},{"d":"1996-08-14","o":13125,"h":13125,"l":13125,"c":13125,"v":0},{"d":"1996-08-15","o":13125,"h":13500,"l":12000,"c":13312.5,"v":40},{"d":"1996-08-16","o":12750,"h":12750,"l":12750,"c":12750,"v":1},{"d":"1996-08-19","o":13500,"h":13500,"l":12375,"c":13125,"v":4},{"d":"1996-08-20","o":12375,"h":13148.44,"l":12375,"c":13125,"v":8},{"d":"1996-08-21","o":13125,"h":13125,"l":13125,"c":13125,"v":0},{"d":"1996-08-22","o":12375,"h":12750,"l":12375,"c":12375,"v":2},{"d":"1996-08-23","o":12375,"h":12375,"l":12375,"c":12375,"v":0},{"d":"1996-08-26","o":13500,"h":13500,"l":13312.5,"c":13500,"v":1},{"d":"1996-08-27","o":13500,"h":13500,"l":12375,"c":13312.5,"v":3},{"d":"1996-08-28","o":13500,"h":13500,"l":12750,"c":12750,"v":3},{"d":"1996-08-29","o":13500,"h":13500,"l":12375,"c":12750,"v":0},{"d":"1996-08-30","o":13125,"h":13125,"l":12375,"c":12562.5,"v":5},{"d":"1996-09-03","o":12375,"h":12937.5,"l":12375,"c":12937.5,"v":4},{"d":"1996-09-04","o":12750,"h":12750,"l":12000,"c":12000,"v":5},{"d":"1996-09-05","o":12000,"h":13125,"l":11812.5,"c":12187.5,"v":119},{"d":"1996-09-06","o":13125,"h":13125,"l":12000,"c":12187.5,"v":5},{"d":"1996-09-09","o":13125,"h":13500,"l":12750,"c":13312.5,"v":12},{"d":"1996-09-10","o":13500,"h":13875,"l":12375,"c":13500,"v":12},{"d":"1996-09-11","o":13875,"h":13875,"l":13312.5,"c":13312.5,"v":1},{"d":"1996-09-12","o":13875,"h":13875,"l":12375,"c":12375,"v":2},{"d":"1996-09-13","o":12937.5,"h":13875,"l":12375,"c":13312.5,"v":75},{"d":"1996-09-16","o":13875,"h":13875,"l":12375,"c":13875,"v":2},{"d":"1996-09-17","o":12375,"h":13875,"l":12375,"c":13875,"v":11},{"d":"1996-09-18","o":12750,"h":13500,"l":12375,"c":12750,"v":5},{"d":"1996-09-19","o":12375,"h":12750,"l":12375,"c":12375,"v":2},{"d":"1996-09-20","o":13875,"h":13875,"l":12375,"c":13312.5,"v":2},{"d":"1996-09-23","o":13875,"h":13875,"l":12375,"c":12375,"v":1},{"d":"1996-09-24","o":12375,"h":13875,"l":12000,"c":12000,"v":9},{"d":"1996-09-25","o":12187.5,"h":12750,"l":12000,"c":12750,"v":3},{"d":"1996-09-26","o":12000,"h":13125,"l":12000,"c":13125,"v":1},{"d":"1996-09-27","o":13125,"h":13125,"l":12093.75,"c":12093.75,"v":12},{"d":"1996-09-30","o":13125,"h":13125,"l":12000,"c":12750,"v":99},{"d":"1996-10-01","o":13125,"h":13125,"l":12000,"c":12000,"v":21},{"d":"1996-10-02","o":12375,"h":13125,"l":12000,"c":12000,"v":4},{"d":"1996-10-03","o":12000,"h":12750,"l":11250,"c":11250,"v":10},{"d":"1996-10-04","o":11437.5,"h":12750,"l":11437.5,"c":12750,"v":1},{"d":"1996-10-07","o":12750,"h":12750,"l":12000,"c":12000,"v":5},{"d":"1996-10-08","o":11625,"h":11625,"l":11625,"c":11625,"v":0},{"d":"1996-10-09","o":12750,"h":12750,"l":11250,"c":11250,"v":1},{"d":"1996-10-10","o":11250,"h":11250,"l":9937.5,"c":11250,"v":354},{"d":"1996-10-11","o":11250,"h":12000,"l":11250,"c":12000,"v":1},{"d":"1996-10-14","o":11906.25,"h":12000,"l":11906.25,"c":12000,"v":1},{"d":"1996-10-15","o":11250,"h":12750,"l":11250,"c":12375,"v":6},{"d":"1996-10-16","o":11812.5,"h":12000,"l":11250,"c":12000,"v":2},{"d":"1996-10-17","o":12750,"h":12750,"l":11250,"c":11625,"v":1},{"d":"1996-10-18","o":11250,"h":11250,"l":11250,"c":11250,"v":1},{"d":"1996-10-21","o":12375,"h":12375,"l":10500,"c":10687.5,"v":17},{"d":"1996-10-22","o":10500,"h":11625,"l":10125,"c":10500,"v":7},{"d":"1996-10-23","o":10125,"h":10125,"l":10125,"c":10125,"v":2},{"d":"1996-10-24","o":10125,"h":11437.5,"l":10125,"c":10500,"v":10},{"d":"1996-10-25","o":10500,"h":10500,"l":10500,"c":10500,"v":0},{"d":"1996-10-28","o":11437.5,"h":11437.5,"l":10125,"c":10125,"v":13},{"d":"1996-10-29","o":10125,"h":10500,"l":7500,"c":8250,"v":60},{"d":"1996-10-30","o":9375,"h":9375,"l":8250,"c":8250,"v":95},{"d":"1996-10-31","o":9000,"h":9000,"l":8250,"c":8625,"v":10},{"d":"1996-11-01","o":8812.5,"h":9375,"l":8250,"c":8625,"v":24},{"d":"1996-11-04","o":8250,"h":9000,"l":8250,"c":8625,"v":10},{"d":"1996-11-05","o":8250,"h":9000,"l":8250,"c":8437.5,"v":6},{"d":"1996-11-06","o":9000,"h":9000,"l":8250,"c":9000,"v":31},{"d":"1996-11-07","o":8437.5,"h":9000,"l":8250,"c":8250,"v":41},{"d":"1996-11-08","o":8250,"h":9000,"l":8250,"c":8812.5,"v":12},{"d":"1996-11-11","o":9000,"h":9000,"l":9000,"c":9000,"v":1},{"d":"1996-11-12","o":9000,"h":9000,"l":8437.5,"c":8437.5,"v":20},{"d":"1996-11-13","o":9000,"h":9000,"l":8250,"c":8250,"v":31},{"d":"1996-11-14","o":8625,"h":9000,"l":8250,"c":9000,"v":76},{"d":"1996-11-15","o":9750,"h":10312.5,"l":9375,"c":9375,"v":19},{"d":"1996-11-18","o":10125,"h":10125,"l":9375,"c":9750,"v":8},{"d":"1996-11-19","o":9375,"h":10125,"l":9375,"c":9937.5,"v":4},{"d":"1996-11-20","o":10125,"h":10125,"l":9750,"c":9750,"v":5},{"d":"1996-11-21","o":9750,"h":9750,"l":9750,"c":9750,"v":0},{"d":"1996-11-22","o":9375,"h":10125,"l":9375,"c":9375,"v":36},{"d":"1996-11-25","o":10125,"h":10125,"l":9375,"c":9562.5,"v":25},{"d":"1996-11-26","o":9937.5,"h":10125,"l":9375,"c":9375,"v":48},{"d":"1996-11-27","o":10500,"h":10500,"l":9375,"c":9375,"v":3},{"d":"1996-11-29","o":10500,"h":10500,"l":9375,"c":9375,"v":1},{"d":"1996-12-02","o":9750,"h":10500,"l":9375,"c":9375,"v":9},{"d":"1996-12-03","o":10500,"h":10500,"l":9375,"c":9375,"v":6},{"d":"1996-12-04","o":9375,"h":9750,"l":9375,"c":9375,"v":2},{"d":"1996-12-05","o":9750,"h":10500,"l":9375,"c":10500,"v":3},{"d":"1996-12-06","o":10125,"h":10500,"l":9375,"c":10500,"v":3},{"d":"1996-12-09","o":9375,"h":9375,"l":9375,"c":9375,"v":0},{"d":"1996-12-10","o":9375,"h":10125,"l":9375,"c":10125,"v":3},{"d":"1996-12-11","o":9562.5,"h":9750,"l":9375,"c":9750,"v":22},{"d":"1996-12-12","o":9375,"h":10875,"l":9375,"c":9937.5,"v":1},{"d":"1996-12-13","o":9375,"h":10875,"l":9375,"c":10125,"v":5},{"d":"1996-12-16","o":9375,"h":10687.5,"l":9187.5,"c":9375,"v":11},{"d":"1996-12-17","o":8812.5,"h":9023.44,"l":8812.5,"c":9000,"v":70},{"d":"1996-12-18","o":9000,"h":9750,"l":9000,"c":9187.5,"v":52},{"d":"1996-12-19","o":9750,"h":9750,"l":9000,"c":9000,"v":7},{"d":"1996-12-20","o":9000,"h":9000,"l":8625,"c":8812.5,"v":173},{"d":"1996-12-23","o":8812.5,"h":9750,"l":8625,"c":8812.5,"v":2},{"d":"1996-12-24","o":8625,"h":9750,"l":8625,"c":9750,"v":10},{"d":"1996-12-26","o":9000,"h":9562.5,"l":9000,"c":9562.5,"v":11},{"d":"1996-12-27","o":9187.5,"h":9562.5,"l":9000,"c":9562.5,"v":15},{"d":"1996-12-30","o":10125,"h":10125,"l":9000,"c":9000,"v":13},{"d":"1996-12-31","o":9375,"h":10125,"l":9000,"c":9000,"v":10},{"d":"1997-01-02","o":10125,"h":10125,"l":9000,"c":10125,"v":49},{"d":"1997-01-03","o":10125,"h":10500,"l":10101.56,"c":10500,"v":8},{"d":"1997-01-06","o":10125,"h":10125,"l":10125,"c":10125,"v":2},{"d":"1997-01-07","o":9750,"h":9750,"l":9375,"c":9375,"v":3},{"d":"1997-01-08","o":9375,"h":9375,"l":9375,"c":9375,"v":0},{"d":"1997-01-09","o":10500,"h":10500,"l":9375,"c":9375,"v":3},{"d":"1997-01-10","o":10500,"h":10500,"l":9375,"c":9375,"v":6},{"d":"1997-01-13","o":9375,"h":9375,"l":9375,"c":9375,"v":0},{"d":"1997-01-14","o":9375,"h":9375,"l":9375,"c":9375,"v":0},{"d":"1997-01-15","o":9375,"h":9375,"l":9187.5,"c":9187.5,"v":2},{"d":"1997-01-16","o":9000,"h":9750,"l":8625,"c":8625,"v":10},{"d":"1997-01-17","o":9000,"h":9000,"l":7875,"c":8156.25,"v":6},{"d":"1997-01-20","o":8250,"h":8625,"l":8250,"c":8625,"v":2},{"d":"1997-01-21","o":9000,"h":9000,"l":9000,"c":9000,"v":0},{"d":"1997-01-22","o":9000,"h":9000,"l":7500,"c":7875,"v":28},{"d":"1997-01-23","o":8250,"h":8250,"l":7500,"c":7875,"v":5},{"d":"1997-01-24","o":7500,"h":7687.5,"l":7500,"c":7500,"v":18},{"d":"1997-01-27","o":8250,"h":8250,"l":7500,"c":7500,"v":1},{"d":"1997-01-28","o":8250,"h":8250,"l":7500,"c":8250,"v":75},{"d":"1997-01-29","o":8250,"h":8625,"l":8250,"c":8625,"v":6},{"d":"1997-01-30","o":8625,"h":8625,"l":8250,"c":8625,"v":1},{"d":"1997-01-31","o":8625,"h":9000,"l":8625,"c":9000,"v":2},{"d":"1997-02-03","o":9000,"h":9000,"l":7875,"c":8625,"v":9},{"d":"1997-02-04","o":7875,"h":8625,"l":7875,"c":8625,"v":10},{"d":"1997-02-05","o":9000,"h":9000,"l":9000,"c":9000,"v":14},{"d":"1997-02-06","o":9000,"h":10125,"l":8812.5,"c":9750,"v":295},{"d":"1997-02-07","o":10125,"h":10500,"l":9750,"c":10500,"v":13},{"d":"1997-02-10","o":10500,"h":10500,"l":9562.5,"c":10500,"v":13},{"d":"1997-02-11","o":10687.5,"h":10687.5,"l":9562.5,"c":9562.5,"v":104},{"d":"1997-02-12","o":10687.5,"h":10687.5,"l":9937.5,"c":10687.5,"v":9},{"d":"1997-02-13","o":9937.5,"h":10687.5,"l":9937.5,"c":10687.5,"v":5},{"d":"1997-02-14","o":10687.5,"h":10687.5,"l":9773.44,"c":9773.44,"v":21},{"d":"1997-02-18","o":10125,"h":10125,"l":9750,"c":10125,"v":9},{"d":"1997-02-19","o":9750,"h":9750,"l":9375,"c":9562.5,"v":120},{"d":"1997-02-20","o":9750,"h":9750,"l":9562.5,"c":9750,"v":12},{"d":"1997-02-21","o":9937.5,"h":10312.5,"l":9562.5,"c":10125,"v":9},{"d":"1997-02-24","o":10312.5,"h":10312.5,"l":9750,"c":9937.5,"v":12},{"d":"1997-02-25","o":9750,"h":10312.5,"l":9750,"c":10312.5,"v":7},{"d":"1997-02-26","o":10476.56,"h":10500,"l":9937.5,"c":9937.5,"v":6},{"d":"1997-02-27","o":10406.25,"h":10406.25,"l":9750,"c":10312.5,"v":14},{"d":"1997-02-28","o":10312.5,"h":10312.5,"l":9562.5,"c":9750,"v":16},{"d":"1997-03-03","o":10125,"h":10125,"l":10125,"c":10125,"v":0},{"d":"1997-03-04","o":9562.5,"h":10125,"l":9562.5,"c":9750,"v":20},{"d":"1997-03-05","o":10312.5,"h":10312.5,"l":10312.5,"c":10312.5,"v":6},{"d":"1997-03-06","o":10312.5,"h":10312.5,"l":10312.5,"c":10312.5,"v":0},{"d":"1997-03-07","o":9750,"h":10125,"l":9750,"c":10125,"v":3},{"d":"1997-03-10","o":9750,"h":9937.5,"l":9750,"c":9750,"v":6},{"d":"1997-03-11","o":9562.5,"h":9937.5,"l":9562.5,"c":9562.5,"v":3},{"d":"1997-03-12","o":10312.5,"h":10312.5,"l":9562.5,"c":9937.5,"v":6},{"d":"1997-03-13","o":9750,"h":10500,"l":9750,"c":10500,"v":22},{"d":"1997-03-14","o":10687.5,"h":10687.5,"l":10500,"c":10500,"v":1},{"d":"1997-03-17","o":10687.5,"h":10687.5,"l":10125,"c":10500,"v":14},{"d":"1997-03-18","o":10500,"h":10500,"l":10125,"c":10312.5,"v":4},{"d":"1997-03-19","o":10125,"h":10312.5,"l":10125,"c":10125,"v":2},{"d":"1997-03-20","o":10125,"h":10500,"l":10125,"c":10125,"v":4},{"d":"1997-03-21","o":10500,"h":10500,"l":10125,"c":10125,"v":0},{"d":"1997-03-24","o":9937.5,"h":10125,"l":9937.5,"c":10125,"v":18},{"d":"1997-03-25","o":9937.5,"h":10125,"l":9937.5,"c":9937.5,"v":10},{"d":"1997-03-26","o":9937.5,"h":9937.5,"l":9937.5,"c":9937.5,"v":6},{"d":"1997-03-27","o":10312.5,"h":10312.5,"l":10125,"c":10312.5,"v":8},{"d":"1997-03-31","o":10312.5,"h":10312.5,"l":9937.5,"c":10312.5,"v":1},{"d":"1997-04-01","o":10125,"h":10125,"l":9937.5,"c":10101.56,"v":11},{"d":"1997-04-02","o":9937.5,"h":10125,"l":9937.5,"c":10125,"v":17},{"d":"1997-04-03","o":9937.5,"h":10125,"l":9937.5,"c":9937.5,"v":5},{"d":"1997-04-04","o":9937.5,"h":10125,"l":9937.5,"c":10125,"v":3},{"d":"1997-04-07","o":9937.5,"h":10312.5,"l":9937.5,"c":10125,"v":3},{"d":"1997-04-08","o":9937.5,"h":10312.5,"l":9937.5,"c":10312.5,"v":7},{"d":"1997-04-09","o":10101.56,"h":10125,"l":9937.5,"c":10125,"v":13},{"d":"1997-04-10","o":9750,"h":9750,"l":9750,"c":9750,"v":3},{"d":"1997-04-11","o":9750,"h":9937.5,"l":9750,"c":9750,"v":20},{"d":"1997-04-14","o":9750,"h":9937.5,"l":9562.5,"c":9562.5,"v":14},{"d":"1997-04-15","o":9562.5,"h":9937.5,"l":9562.5,"c":9937.5,"v":14},{"d":"1997-04-16","o":9937.5,"h":9937.5,"l":9562.5,"c":9937.5,"v":12},{"d":"1997-04-17","o":9562.5,"h":9562.5,"l":9562.5,"c":9562.5,"v":0},{"d":"1997-04-18","o":9562.5,"h":9562.5,"l":9562.5,"c":9562.5,"v":0},{"d":"1997-04-21","o":9750,"h":9937.5,"l":9562.5,"c":9656.25,"v":4},{"d":"1997-04-22","o":9562.5,"h":9937.5,"l":9375,"c":9562.5,"v":5},{"d":"1997-04-23","o":9375,"h":9937.5,"l":9375,"c":9562.5,"v":13},{"d":"1997-04-24","o":9375,"h":9375,"l":9375,"c":9375,"v":0},{"d":"1997-04-25","o":9937.5,"h":9937.5,"l":9937.5,"c":9937.5,"v":0},{"d":"1997-04-28","o":9375,"h":9375,"l":9375,"c":9375,"v":1},{"d":"1997-04-29","o":9375,"h":9375,"l":9375,"c":9375,"v":4},{"d":"1997-04-30","o":9375,"h":9375,"l":9375,"c":9375,"v":0},{"d":"1997-05-01","o":9375,"h":9562.5,"l":9375,"c":9562.5,"v":22},{"d":"1997-05-02","o":9375,"h":9468.75,"l":8812.5,"c":9000,"v":23},{"d":"1997-05-05","o":9000,"h":9000,"l":8812.5,"c":8812.5,"v":3},{"d":"1997-05-06","o":9000,"h":9000,"l":8625,"c":8625,"v":22},{"d":"1997-05-07","o":9000,"h":9187.5,"l":8812.5,"c":9000,"v":23},{"d":"1997-05-08","o":8812.5,"h":9000,"l":8625,"c":9000,"v":177},{"d":"1997-05-09","o":9375,"h":9375,"l":8812.5,"c":9375,"v":16},{"d":"1997-05-12","o":9562.5,"h":9562.5,"l":8812.5,"c":9000,"v":110},{"d":"1997-05-13","o":9562.5,"h":9562.5,"l":8812.5,"c":9000,"v":6},{"d":"1997-05-14","o":9562.5,"h":9562.5,"l":9000,"c":9187.5,"v":2},{"d":"1997-05-15","o":9562.5,"h":9562.5,"l":9000,"c":9375,"v":19},{"d":"1997-05-16","o":9375,"h":9375,"l":9000,"c":9375,"v":149},{"d":"1997-05-19","o":9375,"h":10125,"l":9187.5,"c":9562.5,"v":190},{"d":"1997-05-20","o":10125,"h":11250,"l":9750,"c":11250,"v":26},{"d":"1997-05-21","o":11250,"h":11250,"l":10500,"c":10687.5,"v":21},{"d":"1997-05-22","o":11062.5,"h":11250,"l":10687.5,"c":11062.5,"v":18},{"d":"1997-05-23","o":10687.5,"h":11250,"l":10312.5,"c":11062.5,"v":11},{"d":"1997-05-27","o":11062.5,"h":11062.5,"l":10312.5,"c":10312.5,"v":32},{"d":"1997-05-28","o":10875,"h":10875,"l":10312.5,"c":10687.5,"v":16},{"d":"1997-05-29","o":9937.5,"h":10687.5,"l":9937.5,"c":10687.5,"v":5},{"d":"1997-05-30","o":10687.5,"h":10687.5,"l":10125,"c":10500,"v":35},{"d":"1997-06-02","o":10500,"h":10500,"l":9937.5,"c":10500,"v":13},{"d":"1997-06-03","o":10500,"h":10500,"l":9937.5,"c":10500,"v":8},{"d":"1997-06-04","o":10500,"h":10687.5,"l":9937.5,"c":10687.5,"v":25},{"d":"1997-06-05","o":10687.5,"h":10687.5,"l":10312.5,"c":10687.5,"v":52},{"d":"1997-06-06","o":10687.5,"h":10687.5,"l":10125,"c":10312.5,"v":4},{"d":"1997-06-09","o":10406.25,"h":10406.25,"l":10218.75,"c":10218.75,"v":3},{"d":"1997-06-10","o":10125,"h":10687.5,"l":10125,"c":10500,"v":6},{"d":"1997-06-11","o":10687.5,"h":10687.5,"l":10125,"c":10687.5,"v":3},{"d":"1997-06-12","o":10125,"h":10500,"l":10125,"c":10312.5,"v":4},{"d":"1997-06-13","o":10453.12,"h":10687.5,"l":10125,"c":10406.25,"v":2},{"d":"1997-06-16","o":10687.5,"h":10687.5,"l":10500,"c":10687.5,"v":20},{"d":"1997-06-17","o":10687.5,"h":10687.5,"l":10500,"c":10687.5,"v":3},{"d":"1997-06-18","o":10687.5,"h":11250,"l":10500,"c":10687.5,"v":118},{"d":"1997-06-19","o":10875,"h":11812.5,"l":10500,"c":11062.5,"v":50},{"d":"1997-06-20","o":11812.5,"h":12187.5,"l":11343.75,"c":12187.5,"v":51},{"d":"1997-06-23","o":12187.5,"h":13312.5,"l":11812.5,"c":13312.5,"v":63},{"d":"1997-06-24","o":13312.5,"h":14062.5,"l":12562.5,"c":13875,"v":64},{"d":"1997-06-25","o":14062.5,"h":14062.5,"l":13312.5,"c":13781.25,"v":62},{"d":"1997-06-26","o":13312.5,"h":13781.25,"l":12750,"c":12750,"v":30},{"d":"1997-06-27","o":12750,"h":13500,"l":12750,"c":13125,"v":11},{"d":"1997-06-30","o":13500,"h":14062.5,"l":13312.5,"c":13312.5,"v":15},{"d":"1997-07-01","o":13312.5,"h":13875,"l":13312.5,"c":13312.5,"v":7},{"d":"1997-07-02","o":13500,"h":13851.56,"l":13312.5,"c":13476.56,"v":24},{"d":"1997-07-03","o":13500,"h":13500,"l":13125,"c":13312.5,"v":11},{"d":"1997-07-07","o":13125,"h":13500,"l":13125,"c":13500,"v":22},{"d":"1997-07-08","o":13500,"h":13875,"l":13125,"c":13687.5,"v":38},{"d":"1997-07-09","o":13875,"h":13875,"l":13500,"c":13687.5,"v":19},{"d":"1997-07-10","o":13523.44,"h":15187.5,"l":13523.44,"c":15187.5,"v":94},{"d":"1997-07-11","o":15187.5,"h":16875,"l":15000,"c":16687.5,"v":116},{"d":"1997-07-14","o":16687.5,"h":16687.5,"l":15562.5,"c":15937.5,"v":26},{"d":"1997-07-15","o":16312.5,"h":16312.5,"l":14812.5,"c":15937.5,"v":38},{"d":"1997-07-16","o":16125,"h":16125,"l":15562.5,"c":15750,"v":10},{"d":"1997-07-17","o":16125,"h":16125,"l":15562.5,"c":16125,"v":9},{"d":"1997-07-18","o":16125,"h":16312.5,"l":15562.5,"c":15750,"v":11},{"d":"1997-07-21","o":16312.5,"h":16312.5,"l":15750,"c":15750,"v":43},{"d":"1997-07-22","o":15562.5,"h":15562.5,"l":14250,"c":14437.5,"v":54},{"d":"1997-07-23","o":14250,"h":14625,"l":12750,"c":13500,"v":68},{"d":"1997-07-24","o":13500,"h":13687.5,"l":13125,"c":13125,"v":17},{"d":"1997-07-25","o":13687.5,"h":14062.5,"l":13500,"c":13687.5,"v":16},{"d":"1997-07-28","o":13875,"h":13875,"l":13406.25,"c":13875,"v":10},{"d":"1997-07-29","o":14062.5,"h":14062.5,"l":13125,"c":13312.5,"v":20},{"d":"1997-07-30","o":13312.5,"h":13312.5,"l":13125,"c":13125,"v":3},{"d":"1997-07-31","o":13312.5,"h":13312.5,"l":13125,"c":13125,"v":2},{"d":"1997-08-01","o":13312.5,"h":13875,"l":13312.5,"c":13875,"v":7},{"d":"1997-08-04","o":13875,"h":14437.5,"l":13312.5,"c":14062.5,"v":6},{"d":"1997-08-05","o":14437.5,"h":15187.5,"l":13875,"c":14062.5,"v":57},{"d":"1997-08-06","o":14437.5,"h":15000,"l":14062.5,"c":14437.5,"v":23},{"d":"1997-08-07","o":15187.5,"h":15187.5,"l":14625,"c":14625,"v":6},{"d":"1997-08-08","o":15187.5,"h":15187.5,"l":14625,"c":14625,"v":7},{"d":"1997-08-11","o":15000,"h":15562.5,"l":14812.5,"c":15375,"v":26},{"d":"1997-08-12","o":15562.5,"h":15562.5,"l":15187.5,"c":15562.5,"v":9},{"d":"1997-08-13","o":15187.5,"h":15750,"l":15187.5,"c":15375,"v":37},{"d":"1997-08-14","o":15187.5,"h":15562.5,"l":15187.5,"c":15468.75,"v":12},{"d":"1997-08-15","o":15187.5,"h":15562.5,"l":15187.5,"c":15375,"v":10},{"d":"1997-08-18","o":15187.5,"h":15562.5,"l":15187.5,"c":15562.5,"v":68},{"d":"1997-08-19","o":15562.5,"h":15562.5,"l":15187.5,"c":15562.5,"v":6},{"d":"1997-08-20","o":15562.5,"h":15562.5,"l":15187.5,"c":15375,"v":4},{"d":"1997-08-21","o":15187.5,"h":15562.5,"l":15187.5,"c":15375,"v":10},{"d":"1997-08-22","o":15562.5,"h":15562.5,"l":15187.5,"c":15187.5,"v":15},{"d":"1997-08-25","o":15562.5,"h":15562.5,"l":15187.5,"c":15375,"v":5},{"d":"1997-08-26","o":15375,"h":15375,"l":15187.5,"c":15187.5,"v":16},{"d":"1997-08-27","o":15187.5,"h":15375,"l":15187.5,"c":15187.5,"v":11},{"d":"1997-08-28","o":15187.5,"h":15375,"l":15187.5,"c":15375,"v":14},{"d":"1997-08-29","o":15187.5,"h":15375,"l":15187.5,"c":15187.5,"v":14},{"d":"1997-09-02","o":15375,"h":15375,"l":15187.5,"c":15375,"v":12},{"d":"1997-09-03","o":15750,"h":15750,"l":15187.5,"c":15562.5,"v":84},{"d":"1997-09-04","o":15187.5,"h":15750,"l":15187.5,"c":15750,"v":12},{"d":"1997-09-05","o":15750,"h":17062.5,"l":15562.5,"c":17062.5,"v":54},{"d":"1997-09-08","o":17625,"h":18375,"l":17437.5,"c":18000,"v":139},{"d":"1997-09-09","o":18375,"h":18750,"l":17812.5,"c":18281.25,"v":101},{"d":"1997-09-10","o":18000,"h":18375,"l":15562.5,"c":15750,"v":137},{"d":"1997-09-11","o":15750,"h":16500,"l":15562.5,"c":16125,"v":290},{"d":"1997-09-12","o":16500,"h":16687.5,"l":15937.5,"c":16687.5,"v":12},{"d":"1997-09-15","o":16500,"h":16875,"l":15750,"c":15750,"v":24},{"d":"1997-09-16","o":16125,"h":16125,"l":15750,"c":15937.5,"v":7},{"d":"1997-09-17","o":16500,"h":16500,"l":15562.5,"c":15750,"v":11},{"d":"1997-09-18","o":15750,"h":16125,"l":15750,"c":15937.5,"v":2},{"d":"1997-09-19","o":15562.5,"h":16031.25,"l":15562.5,"c":15562.5,"v":78},{"d":"1997-09-22","o":16125,"h":16125,"l":15562.5,"c":15656.25,"v":13},{"d":"1997-09-23","o":16125,"h":16125,"l":15562.5,"c":15750,"v":26},{"d":"1997-09-24","o":15562.5,"h":16312.5,"l":15562.5,"c":16125,"v":9},{"d":"1997-09-25","o":16312.5,"h":16312.5,"l":16125,"c":16125,"v":2},{"d":"1997-09-26","o":16125,"h":16312.5,"l":16125,"c":16125,"v":2},{"d":"1997-09-29","o":16125,"h":16500,"l":16125,"c":16500,"v":6},{"d":"1997-09-30","o":16500,"h":16500,"l":15750,"c":15937.5,"v":2},{"d":"1997-10-01","o":16500,"h":16500,"l":15750,"c":16312.5,"v":3},{"d":"1997-10-02","o":16312.5,"h":16312.5,"l":15750,"c":15750,"v":6},{"d":"1997-10-03","o":15750,"h":16125,"l":15750,"c":15750,"v":4},{"d":"1997-10-06","o":16500,"h":16500,"l":15656.25,"c":16125,"v":21},{"d":"1997-10-07","o":16500,"h":16500,"l":15750,"c":16125,"v":69},{"d":"1997-10-08","o":16125,"h":16125,"l":15562.5,"c":15937.5,"v":1},{"d":"1997-10-09","o":16125,"h":16125,"l":15750,"c":15750,"v":1},{"d":"1997-10-10","o":15750,"h":16125,"l":15750,"c":16125,"v":37},{"d":"1997-10-13","o":16125,"h":16312.5,"l":15750,"c":16125,"v":15},{"d":"1997-10-14","o":16125,"h":17250,"l":15937.5,"c":17062.5,"v":55},{"d":"1997-10-15","o":17437.5,"h":17437.5,"l":16500,"c":16687.5,"v":15},{"d":"1997-10-16","o":17062.5,"h":17062.5,"l":16500,"c":16500,"v":11},{"d":"1997-10-17","o":16593.75,"h":16593.75,"l":16218.75,"c":16218.75,"v":44},{"d":"1997-10-20","o":16593.75,"h":16593.75,"l":16125,"c":16312.5,"v":10},{"d":"1997-10-21","o":16312.5,"h":16500,"l":16125,"c":16500,"v":13},{"d":"1997-10-22","o":16500,"h":16500,"l":16500,"c":16500,"v":2},{"d":"1997-10-23","o":16312.5,"h":16500,"l":15937.5,"c":15937.5,"v":12},{"d":"1997-10-24","o":16125,"h":16500,"l":15750,"c":15750,"v":16},{"d":"1997-10-27","o":15750,"h":16125,"l":15750,"c":16125,"v":8},{"d":"1997-10-28","o":15562.5,"h":16125,"l":15562.5,"c":16125,"v":15},{"d":"1997-10-29","o":15937.5,"h":16125,"l":15562.5,"c":15937.5,"v":15},{"d":"1997-10-30","o":15937.5,"h":15937.5,"l":15375,"c":15750,"v":7},{"d":"1997-10-31","o":15750,"h":15750,"l":15281.25,"c":15281.25,"v":12},{"d":"1997-11-03","o":15375,"h":15375,"l":15187.5,"c":15281.25,"v":23},{"d":"1997-11-04","o":15281.25,"h":15281.25,"l":15000,"c":15000,"v":10},{"d":"1997-11-05","o":15281.25,"h":15281.25,"l":14625,"c":14625,"v":9},{"d":"1997-11-06","o":15187.5,"h":15187.5,"l":14531.25,"c":14531.25,"v":5},{"d":"1997-11-07","o":14625,"h":15187.5,"l":14437.5,"c":14625,"v":19},{"d":"1997-11-10","o":15000,"h":15000,"l":14437.5,"c":14625,"v":8},{"d":"1997-11-11","o":14625,"h":14812.5,"l":14625,"c":14812.5,"v":11},{"d":"1997-11-12","o":14718.75,"h":15000,"l":14718.75,"c":14906.25,"v":142},{"d":"1997-11-13","o":14812.5,"h":15187.5,"l":14718.75,"c":14812.5,"v":11},{"d":"1997-11-14","o":14812.5,"h":15000,"l":14812.5,"c":15000,"v":13},{"d":"1997-11-17","o":15187.5,"h":15562.5,"l":15000,"c":15000,"v":9},{"d":"1997-11-18","o":15562.5,"h":15750,"l":15375,"c":15750,"v":20},{"d":"1997-11-19","o":15750,"h":16312.5,"l":15750,"c":16125,"v":10},{"d":"1997-11-20","o":15750,"h":16312.5,"l":15750,"c":15750,"v":3},{"d":"1997-11-21","o":16125,"h":16125,"l":15750,"c":16125,"v":9},{"d":"1997-11-24","o":16125,"h":16125,"l":15562.5,"c":15562.5,"v":3},{"d":"1997-11-25","o":16125,"h":16125,"l":15562.5,"c":15750,"v":2},{"d":"1997-11-26","o":15937.5,"h":15937.5,"l":15000,"c":15187.5,"v":45},{"d":"1997-11-28","o":15187.5,"h":15750,"l":15187.5,"c":15750,"v":2},{"d":"1997-12-01","o":15375,"h":15937.5,"l":15187.5,"c":15187.5,"v":4},{"d":"1997-12-02","o":15187.5,"h":15375,"l":14812.5,"c":15000,"v":20},{"d":"1997-12-03","o":15187.5,"h":15187.5,"l":14812.5,"c":15000,"v":11},{"d":"1997-12-04","o":15187.5,"h":15187.5,"l":15187.5,"c":15187.5,"v":3},{"d":"1997-12-05","o":15187.5,"h":15187.5,"l":14906.25,"c":15000,"v":3},{"d":"1997-12-08","o":14812.5,"h":15562.5,"l":14812.5,"c":15000,"v":8},{"d":"1997-12-09","o":14812.5,"h":15187.5,"l":14812.5,"c":15093.75,"v":7},{"d":"1997-12-10","o":14812.5,"h":15375,"l":14812.5,"c":15000,"v":4},{"d":"1997-12-11","o":15093.75,"h":15093.75,"l":14812.5,"c":15000,"v":23},{"d":"1997-12-12","o":14812.5,"h":15000,"l":14812.5,"c":15000,"v":5},{"d":"1997-12-15","o":15000,"h":15000,"l":14812.5,"c":15000,"v":4},{"d":"1997-12-16","o":15187.5,"h":15187.5,"l":14812.5,"c":14812.5,"v":3},{"d":"1997-12-17","o":15000,"h":15000,"l":14812.5,"c":14906.25,"v":7},{"d":"1997-12-18","o":14906.25,"h":14906.25,"l":14906.25,"c":14906.25,"v":0},{"d":"1997-12-19","o":14812.5,"h":15187.5,"l":14812.5,"c":14812.5,"v":7},{"d":"1997-12-22","o":15187.5,"h":15750,"l":15000,"c":15562.5,"v":52},{"d":"1997-12-23","o":15937.5,"h":15937.5,"l":15375,"c":15375,"v":9},{"d":"1997-12-24","o":15375,"h":15562.5,"l":15375,"c":15562.5,"v":4},{"d":"1997-12-26","o":15750,"h":15750,"l":15750,"c":15750,"v":2},{"d":"1997-12-29","o":15375,"h":15937.5,"l":15375,"c":15375,"v":27},{"d":"1997-12-30","o":15750,"h":16125,"l":15562.5,"c":16125,"v":6},{"d":"1997-12-31","o":15750,"h":15937.5,"l":15750,"c":15843.75,"v":4},{"d":"1998-01-02","o":15937.5,"h":15937.5,"l":15562.5,"c":15656.25,"v":1},{"d":"1998-01-05","o":15937.5,"h":15937.5,"l":15750,"c":15750,"v":3},{"d":"1998-01-06","o":15750,"h":16125,"l":15750,"c":15750,"v":2},{"d":"1998-01-07","o":16125,"h":16125,"l":15375,"c":16125,"v":1},{"d":"1998-01-08","o":16125,"h":16125,"l":15562.5,"c":15656.25,"v":3},{"d":"1998-01-09","o":15750,"h":15750,"l":15375,"c":15375,"v":5},{"d":"1998-01-12","o":15468.75,"h":15562.5,"l":14625,"c":15000,"v":8},{"d":"1998-01-13","o":15281.25,"h":15281.25,"l":14812.5,"c":14812.5,"v":2},{"d":"1998-01-14","o":15281.25,"h":15281.25,"l":15187.5,"c":15187.5,"v":2},{"d":"1998-01-15","o":15281.25,"h":15281.25,"l":15000,"c":15281.25,"v":3},{"d":"1998-01-16","o":14906.25,"h":15468.75,"l":14812.5,"c":15468.75,"v":26},{"d":"1998-01-20","o":15468.75,"h":15468.75,"l":15000,"c":15000,"v":7},{"d":"1998-01-21","o":15281.25,"h":15281.25,"l":15000,"c":15187.5,"v":9},{"d":"1998-01-22","o":15281.25,"h":15375,"l":15000,"c":15187.5,"v":8},{"d":"1998-01-23","o":15468.75,"h":15468.75,"l":15187.5,"c":15187.5,"v":7},{"d":"1998-01-26","o":15468.75,"h":15468.75,"l":15187.5,"c":15187.5,"v":1},{"d":"1998-01-27","o":15375,"h":15375,"l":15187.5,"c":15375,"v":9},{"d":"1998-01-28","o":15468.75,"h":15468.75,"l":15000,"c":15000,"v":2},{"d":"1998-01-29","o":15468.75,"h":15562.5,"l":15187.5,"c":15375,"v":7},{"d":"1998-01-30","o":15562.5,"h":15562.5,"l":15375,"c":15375,"v":7},{"d":"1998-02-02","o":15468.75,"h":15750,"l":15468.75,"c":15750,"v":23},{"d":"1998-02-03","o":15937.5,"h":15937.5,"l":15375,"c":15750,"v":9},{"d":"1998-02-04","o":15375,"h":16125,"l":15375,"c":16125,"v":11},{"d":"1998-02-05","o":16125,"h":16312.5,"l":15750,"c":15937.5,"v":18},{"d":"1998-02-06","o":16125,"h":16125,"l":15750,"c":16101.56,"v":9},{"d":"1998-02-09","o":16125,"h":16312.5,"l":15937.5,"c":16125,"v":3},{"d":"1998-02-10","o":16031.25,"h":16687.5,"l":16031.25,"c":16500,"v":41},{"d":"1998-02-11","o":16312.5,"h":17062.5,"l":16125,"c":16500,"v":17},{"d":"1998-02-12","o":16500,"h":16875,"l":16125,"c":16500,"v":30},{"d":"1998-02-13","o":16125,"h":16500,"l":15375,"c":15750,"v":11},{"d":"1998-02-17","o":15750,"h":16125,"l":15750,"c":16125,"v":8},{"d":"1998-02-18","o":16125,"h":16125,"l":15562.5,"c":15937.5,"v":7},{"d":"1998-02-19","o":15937.5,"h":15937.5,"l":15562.5,"c":15750,"v":30},{"d":"1998-02-20","o":15562.5,"h":15937.5,"l":15562.5,"c":15937.5,"v":0},{"d":"1998-02-23","o":15562.5,"h":15562.5,"l":14812.5,"c":15000,"v":17},{"d":"1998-02-24","o":15187.5,"h":15375,"l":14437.5,"c":15000,"v":31},{"d":"1998-02-25","o":15000,"h":15187.5,"l":15000,"c":15000,"v":2},{"d":"1998-02-26","o":15000,"h":15375,"l":15000,"c":15187.5,"v":16},{"d":"1998-02-27","o":15281.25,"h":15375,"l":15187.5,"c":15187.5,"v":5},{"d":"1998-03-02","o":14812.5,"h":15375,"l":14812.5,"c":15187.5,"v":5},{"d":"1998-03-03","o":15187.5,"h":15187.5,"l":15187.5,"c":15187.5,"v":13},{"d":"1998-03-04","o":15375,"h":15375,"l":15187.5,"c":15187.5,"v":0},{"d":"1998-03-05","o":15000,"h":15375,"l":15000,"c":15000,"v":10},{"d":"1998-03-06","o":15375,"h":15375,"l":14812.5,"c":15187.5,"v":52},{"d":"1998-03-09","o":15375,"h":15375,"l":15000,"c":15000,"v":5},{"d":"1998-03-10","o":15187.5,"h":15375,"l":15000,"c":15000,"v":11},{"d":"1998-03-11","o":15375,"h":16125,"l":15375,"c":16125,"v":25},{"d":"1998-03-12","o":16125,"h":16312.5,"l":15937.5,"c":16218.75,"v":8},{"d":"1998-03-13","o":16312.5,"h":16312.5,"l":15937.5,"c":15937.5,"v":1},{"d":"1998-03-16","o":16218.75,"h":16218.75,"l":15937.5,"c":15937.5,"v":4},{"d":"1998-03-17","o":15937.5,"h":16218.75,"l":15937.5,"c":16125,"v":6},{"d":"1998-03-18","o":16218.75,"h":16218.75,"l":15937.5,"c":16125,"v":2},{"d":"1998-03-19","o":16406.25,"h":16406.25,"l":15937.5,"c":16312.5,"v":4},{"d":"1998-03-20","o":15937.5,"h":16500,"l":15937.5,"c":15937.5,"v":9},{"d":"1998-03-23","o":15937.5,"h":17250,"l":15937.5,"c":16500,"v":31},{"d":"1998-03-24","o":16500,"h":17250,"l":16312.5,"c":16312.5,"v":35},{"d":"1998-03-25","o":16875,"h":16875,"l":16312.5,"c":16312.5,"v":12},{"d":"1998-03-26","o":16312.5,"h":16500,"l":16125,"c":16500,"v":4},{"d":"1998-03-27","o":16500,"h":17625,"l":16500,"c":17625,"v":18},{"d":"1998-03-30","o":17437.5,"h":17437.5,"l":16968.75,"c":17062.5,"v":4},{"d":"1998-03-31","o":17250,"h":17625,"l":16968.75,"c":17062.5,"v":11},{"d":"1998-04-01","o":17625,"h":17625,"l":17062.5,"c":17625,"v":1},{"d":"1998-04-02","o":17062.5,"h":17250,"l":17062.5,"c":17250,"v":4},{"d":"1998-04-03","o":17062.5,"h":17250,"l":17062.5,"c":17062.5,"v":4},{"d":"1998-04-06","o":17437.5,"h":17625,"l":17062.5,"c":17250,"v":12},{"d":"1998-04-07","o":17250,"h":17343.75,"l":17062.5,"c":17062.5,"v":22},{"d":"1998-04-08","o":17250,"h":17250,"l":16875,"c":17250,"v":3},{"d":"1998-04-09","o":16687.5,"h":17250,"l":16687.5,"c":17062.5,"v":3},{"d":"1998-04-13","o":16687.5,"h":17250,"l":16687.5,"c":17250,"v":9},{"d":"1998-04-14","o":17062.5,"h":17437.5,"l":17062.5,"c":17156.25,"v":30},{"d":"1998-04-15","o":17250,"h":17250,"l":17250,"c":17250,"v":18},{"d":"1998-04-16","o":17062.5,"h":17250,"l":16968.75,"c":17062.5,"v":17},{"d":"1998-04-17","o":17250,"h":17250,"l":17062.5,"c":17062.5,"v":10},{"d":"1998-04-20","o":16875,"h":17250,"l":16875,"c":16875,"v":1},{"d":"1998-04-21","o":17250,"h":17625,"l":17250,"c":17531.25,"v":5},{"d":"1998-04-22","o":17437.5,"h":18000,"l":17250,"c":17250,"v":18},{"d":"1998-04-23","o":17437.5,"h":18000,"l":17437.5,"c":17437.5,"v":23},{"d":"1998-04-24","o":17437.5,"h":17437.5,"l":17343.75,"c":17343.75,"v":1},{"d":"1998-04-27","o":17250,"h":17531.25,"l":16687.5,"c":17250,"v":7},{"d":"1998-04-28","o":17250,"h":17250,"l":16687.5,"c":17062.5,"v":3},{"d":"1998-04-29","o":17250,"h":17250,"l":16687.5,"c":16687.5,"v":3},{"d":"1998-04-30","o":16875,"h":17250,"l":16687.5,"c":16687.5,"v":2},{"d":"1998-05-01","o":17250,"h":17250,"l":16968.75,"c":16968.75,"v":6},{"d":"1998-05-04","o":17250,"h":17250,"l":16500,"c":16875,"v":15},{"d":"1998-05-05","o":17250,"h":17250,"l":16500,"c":17250,"v":10},{"d":"1998-05-06","o":17250,"h":17250,"l":16500,"c":16500,"v":8},{"d":"1998-05-07","o":16875,"h":16875,"l":16312.5,"c":16500,"v":21},{"d":"1998-05-08","o":16875,"h":16875,"l":16125,"c":16500,"v":13},{"d":"1998-05-11","o":17250,"h":17250,"l":16312.5,"c":16781.25,"v":29},{"d":"1998-05-12","o":17250,"h":18000,"l":16875,"c":17437.5,"v":37},{"d":"1998-05-13","o":18000,"h":18000,"l":17625,"c":17812.5,"v":6},{"d":"1998-05-14","o":17625,"h":17953.12,"l":17625,"c":17625,"v":11},{"d":"1998-05-15","o":17250,"h":17812.5,"l":17250,"c":17625,"v":12},{"d":"1998-05-18","o":17625,"h":17906.25,"l":17437.5,"c":17437.5,"v":22},{"d":"1998-05-19","o":17437.5,"h":17437.5,"l":17250,"c":17437.5,"v":12},{"d":"1998-05-20","o":18000,"h":18000,"l":17437.5,"c":17437.5,"v":25},{"d":"1998-05-21","o":17812.5,"h":17812.5,"l":17437.5,"c":17812.5,"v":6},{"d":"1998-05-22","o":17625,"h":18000,"l":17343.75,"c":17531.25,"v":13},{"d":"1998-05-26","o":18000,"h":18000,"l":17343.75,"c":17718.75,"v":8},{"d":"1998-05-27","o":17812.5,"h":17812.5,"l":17250,"c":17437.5,"v":2},{"d":"1998-05-28","o":17062.5,"h":18000,"l":17062.5,"c":17250,"v":2},{"d":"1998-05-29","o":17625,"h":17625,"l":17250,"c":17250,"v":2},{"d":"1998-06-01","o":17625,"h":17906.25,"l":17250,"c":17531.25,"v":16},{"d":"1998-06-02","o":17250,"h":17812.5,"l":17250,"c":17812.5,"v":2},{"d":"1998-06-03","o":17250,"h":18000,"l":17250,"c":18000,"v":12},{"d":"1998-06-04","o":17625,"h":18000,"l":17437.5,"c":17812.5,"v":42},{"d":"1998-06-05","o":18000,"h":18000,"l":17812.5,"c":18000,"v":2},{"d":"1998-06-08","o":18000,"h":18000,"l":17812.5,"c":17812.5,"v":6},{"d":"1998-06-09","o":17812.5,"h":17812.5,"l":17250,"c":17625,"v":10},{"d":"1998-06-10","o":17812.5,"h":17812.5,"l":17437.5,"c":17437.5,"v":2},{"d":"1998-06-11","o":17250,"h":17718.75,"l":17250,"c":17250,"v":7},{"d":"1998-06-12","o":17625,"h":17812.5,"l":16875,"c":17062.5,"v":11},{"d":"1998-06-15","o":17062.5,"h":17437.5,"l":17062.5,"c":17250,"v":17},{"d":"1998-06-16","o":17062.5,"h":17625,"l":17062.5,"c":17250,"v":13},{"d":"1998-06-17","o":17062.5,"h":17625,"l":17062.5,"c":17250,"v":8},{"d":"1998-06-18","o":17437.5,"h":17437.5,"l":17250,"c":17437.5,"v":3},{"d":"1998-06-19","o":17250,"h":17625,"l":17156.25,"c":17156.25,"v":28},{"d":"1998-06-22","o":17250,"h":17250,"l":17062.5,"c":17062.5,"v":3},{"d":"1998-06-23","o":17062.5,"h":17250,"l":17062.5,"c":17250,"v":7},{"d":"1998-06-24","o":17156.25,"h":17250,"l":17062.5,"c":17062.5,"v":4},{"d":"1998-06-25","o":17250,"h":17343.75,"l":17062.5,"c":17250,"v":13},{"d":"1998-06-26","o":17437.5,"h":17437.5,"l":17062.5,"c":17062.5,"v":6},{"d":"1998-06-29","o":17062.5,"h":17812.5,"l":17062.5,"c":17062.5,"v":14},{"d":"1998-06-30","o":17156.25,"h":17343.75,"l":17062.5,"c":17343.75,"v":6},{"d":"1998-07-01","o":17625,"h":17625,"l":17437.5,"c":17625,"v":48},{"d":"1998-07-02","o":17625,"h":17625,"l":17250,"c":17437.5,"v":17},{"d":"1998-07-06","o":17062.5,"h":17437.5,"l":17062.5,"c":17250,"v":14},{"d":"1998-07-07","o":17062.5,"h":17250,"l":17062.5,"c":17062.5,"v":19},{"d":"1998-07-08","o":17437.5,"h":17437.5,"l":17062.5,"c":17437.5,"v":26},{"d":"1998-07-09","o":17062.5,"h":17437.5,"l":17062.5,"c":17343.75,"v":55},{"d":"1998-07-10","o":17062.5,"h":17343.75,"l":17062.5,"c":17343.75,"v":24},{"d":"1998-07-13","o":17343.75,"h":17343.75,"l":17250,"c":17343.75,"v":16},{"d":"1998-07-14","o":17343.75,"h":17343.75,"l":17156.25,"c":17156.25,"v":49},{"d":"1998-07-15","o":17062.5,"h":17343.75,"l":16687.5,"c":16687.5,"v":15},{"d":"1998-07-16","o":16500,"h":17250,"l":16500,"c":16968.75,"v":46},{"d":"1998-07-17","o":17156.25,"h":17156.25,"l":16968.75,"c":16968.75,"v":6},{"d":"1998-07-20","o":17156.25,"h":17250,"l":16875,"c":17250,"v":8},{"d":"1998-07-21","o":16875,"h":17156.25,"l":15562.5,"c":15562.5,"v":15},{"d":"1998-07-22","o":15750,"h":16031.25,"l":15000,"c":15562.5,"v":6},{"d":"1998-07-23","o":15281.25,"h":16500,"l":15281.25,"c":16500,"v":9},{"d":"1998-07-24","o":15937.5,"h":15937.5,"l":15937.5,"c":15937.5,"v":3},{"d":"1998-07-27","o":16031.25,"h":16125,"l":15937.5,"c":16125,"v":6},{"d":"1998-07-28","o":16125,"h":16125,"l":15375,"c":15375,"v":7},{"d":"1998-07-29","o":15281.25,"h":15750,"l":15281.25,"c":15750,"v":12},{"d":"1998-07-30","o":15750,"h":15750,"l":15375,"c":15375,"v":10},{"d":"1998-07-31","o":15281.25,"h":15515.62,"l":15281.25,"c":15281.25,"v":2},{"d":"1998-08-03","o":15750,"h":15750,"l":15187.5,"c":15187.5,"v":2},{"d":"1998-08-04","o":15750,"h":15750,"l":14250,"c":14250,"v":16},{"d":"1998-08-05","o":14250,"h":14343.75,"l":14250,"c":14343.75,"v":0},{"d":"1998-08-06","o":14250,"h":14437.5,"l":13500,"c":14437.5,"v":12},{"d":"1998-08-07","o":14437.5,"h":14437.5,"l":14062.5,"c":14250,"v":25},{"d":"1998-08-10","o":14250,"h":14437.5,"l":14250,"c":14250,"v":1},{"d":"1998-08-11","o":14437.5,"h":14437.5,"l":13500,"c":14250,"v":12},{"d":"1998-08-12","o":14250,"h":14250,"l":14062.5,"c":14250,"v":12},{"d":"1998-08-13","o":14437.5,"h":14437.5,"l":14250,"c":14437.5,"v":6},{"d":"1998-08-14","o":14437.5,"h":15187.5,"l":14437.5,"c":15187.5,"v":8},{"d":"1998-08-17","o":14625,"h":15375,"l":14625,"c":15000,"v":6},{"d":"1998-08-18","o":15187.5,"h":15187.5,"l":14906.25,"c":15000,"v":7},{"d":"1998-08-19","o":15000,"h":15000,"l":15000,"c":15000,"v":5},{"d":"1998-08-20","o":14812.5,"h":15187.5,"l":14812.5,"c":15000,"v":8},{"d":"1998-08-21","o":14812.5,"h":15000,"l":14812.5,"c":15000,"v":4},{"d":"1998-08-24","o":14812.5,"h":14812.5,"l":14437.5,"c":14437.5,"v":4},{"d":"1998-08-25","o":14437.5,"h":14437.5,"l":14062.5,"c":14062.5,"v":4},{"d":"1998-08-26","o":14812.5,"h":14812.5,"l":13687.5,"c":14062.5,"v":6},{"d":"1998-08-27","o":13687.5,"h":13687.5,"l":11437.5,"c":13125,"v":21},{"d":"1998-08-28","o":13500,"h":14437.5,"l":12562.5,"c":13875,"v":15},{"d":"1998-08-31","o":13500,"h":13500,"l":13312.5,"c":13312.5,"v":8},{"d":"1998-09-01","o":12937.5,"h":13500,"l":12750,"c":13312.5,"v":9},{"d":"1998-09-02","o":13500,"h":13500,"l":12562.5,"c":13312.5,"v":6},{"d":"1998-09-03","o":12750,"h":12937.5,"l":12562.5,"c":12562.5,"v":4},{"d":"1998-09-04","o":12937.5,"h":13500,"l":12937.5,"c":12937.5,"v":9},{"d":"1998-09-08","o":12937.5,"h":12937.5,"l":12937.5,"c":12937.5,"v":5},{"d":"1998-09-09","o":12562.5,"h":12937.5,"l":12562.5,"c":12656.25,"v":6},{"d":"1998-09-10","o":12375,"h":12937.5,"l":11812.5,"c":12750,"v":17},{"d":"1998-09-11","o":12187.5,"h":13125,"l":12187.5,"c":12375,"v":17},{"d":"1998-09-14","o":13312.5,"h":13312.5,"l":13125,"c":13125,"v":2},{"d":"1998-09-15","o":12750,"h":13312.5,"l":12750,"c":13312.5,"v":4},{"d":"1998-09-16","o":12750,"h":13312.5,"l":12750,"c":12750,"v":4},{"d":"1998-09-17","o":12375,"h":12750,"l":12375,"c":12750,"v":5},{"d":"1998-09-18","o":12843.75,"h":13312.5,"l":12843.75,"c":13125,"v":7},{"d":"1998-09-21","o":12937.5,"h":13125,"l":12750,"c":12937.5,"v":32},{"d":"1998-09-22","o":13125,"h":13125,"l":13125,"c":13125,"v":7},{"d":"1998-09-23","o":12703.12,"h":13125,"l":12656.25,"c":13125,"v":9},{"d":"1998-09-24","o":13125,"h":13406.25,"l":13125,"c":13406.25,"v":8},{"d":"1998-09-25","o":13312.5,"h":13312.5,"l":12937.5,"c":13125,"v":10},{"d":"1998-09-28","o":12937.5,"h":12937.5,"l":12375,"c":12937.5,"v":15},{"d":"1998-09-29","o":12750,"h":12937.5,"l":12750,"c":12937.5,"v":6},{"d":"1998-09-30","o":12750,"h":13125,"l":12750,"c":13078.12,"v":5},{"d":"1998-10-01","o":12937.5,"h":12937.5,"l":12375,"c":12375,"v":1},{"d":"1998-10-02","o":13125,"h":13125,"l":12375,"c":13125,"v":0},{"d":"1998-10-05","o":12375,"h":13125,"l":11812.5,"c":12375,"v":8},{"d":"1998-10-06","o":12562.5,"h":12562.5,"l":11718.75,"c":12000,"v":5},{"d":"1998-10-07","o":12000,"h":12093.75,"l":11812.5,"c":11812.5,"v":14},{"d":"1998-10-08","o":12000,"h":12000,"l":11250,"c":11437.5,"v":9},{"d":"1998-10-09","o":11250,"h":11625,"l":11250,"c":11250,"v":10},{"d":"1998-10-12","o":11250,"h":11625,"l":11250,"c":11250,"v":5},{"d":"1998-10-13","o":11812.5,"h":11812.5,"l":10875,"c":10875,"v":4},{"d":"1998-10-14","o":10875,"h":10875,"l":10875,"c":10875,"v":1},{"d":"1998-10-15","o":10500,"h":11062.5,"l":10500,"c":11062.5,"v":1},{"d":"1998-10-16","o":11250,"h":11250,"l":11250,"c":11250,"v":1},{"d":"1998-10-19","o":11250,"h":11250,"l":10687.5,"c":10687.5,"v":4},{"d":"1998-10-20","o":10687.5,"h":10875,"l":10500,"c":10500,"v":27},{"d":"1998-10-21","o":10500,"h":10687.5,"l":10500,"c":10687.5,"v":28},{"d":"1998-10-22","o":10687.5,"h":10687.5,"l":10593.75,"c":10593.75,"v":5},{"d":"1998-10-23","o":10687.5,"h":11156.25,"l":10593.75,"c":11156.25,"v":10},{"d":"1998-10-26","o":11156.25,"h":11250,"l":10593.75,"c":11250,"v":11},{"d":"1998-10-27","o":11250,"h":11625,"l":11062.5,"c":11625,"v":23},{"d":"1998-10-28","o":11625,"h":11906.25,"l":11250,"c":11250,"v":11},{"d":"1998-10-29","o":12000,"h":13312.5,"l":11625,"c":12843.75,"v":42},{"d":"1998-10-30","o":12750,"h":12843.75,"l":12375,"c":12750,"v":14},{"d":"1998-11-02","o":12750,"h":12750,"l":12000,"c":12000,"v":14},{"d":"1998-11-03","o":12140.62,"h":12375,"l":11812.5,"c":12375,"v":9},{"d":"1998-11-04","o":12000,"h":12562.5,"l":12000,"c":12562.5,"v":15},{"d":"1998-11-05","o":12750,"h":14437.5,"l":12562.5,"c":13875,"v":81},{"d":"1998-11-06","o":14250,"h":14250,"l":13687.5,"c":13968.75,"v":6},{"d":"1998-11-09","o":14062.5,"h":14062.5,"l":12750,"c":12750,"v":11},{"d":"1998-11-10","o":12562.5,"h":12750,"l":12187.5,"c":12750,"v":18},{"d":"1998-11-11","o":12937.5,"h":12937.5,"l":12187.5,"c":12562.5,"v":23},{"d":"1998-11-12","o":12750,"h":12937.5,"l":12562.5,"c":12937.5,"v":18},{"d":"1998-11-13","o":13125,"h":13125,"l":12937.5,"c":12937.5,"v":4},{"d":"1998-11-16","o":13125,"h":13125,"l":12562.5,"c":13125,"v":1},{"d":"1998-11-17","o":13031.25,"h":13031.25,"l":12656.25,"c":12656.25,"v":1},{"d":"1998-11-18","o":13125,"h":13125,"l":12562.5,"c":12937.5,"v":6},{"d":"1998-11-19","o":12562.5,"h":12750,"l":12562.5,"c":12656.25,"v":6},{"d":"1998-11-20","o":13125,"h":13125,"l":12750,"c":12937.5,"v":4},{"d":"1998-11-23","o":13125,"h":13125,"l":12750,"c":13125,"v":2},{"d":"1998-11-24","o":13125,"h":13125,"l":12562.5,"c":13125,"v":10},{"d":"1998-11-25","o":13125,"h":13125,"l":12562.5,"c":12562.5,"v":1},{"d":"1998-11-27","o":12562.5,"h":13125,"l":12562.5,"c":12562.5,"v":1},{"d":"1998-11-30","o":13125,"h":13125,"l":12562.5,"c":12937.5,"v":7},{"d":"1998-12-01","o":13125,"h":14531.25,"l":13125,"c":14437.5,"v":38},{"d":"1998-12-02","o":14437.5,"h":15375,"l":14062.5,"c":14812.5,"v":105},{"d":"1998-12-03","o":15000,"h":15000,"l":14250,"c":14250,"v":13},{"d":"1998-12-04","o":14625,"h":14718.75,"l":14062.5,"c":14718.75,"v":19},{"d":"1998-12-07","o":14062.5,"h":15000,"l":14062.5,"c":14250,"v":6},{"d":"1998-12-08","o":14625,"h":15187.5,"l":14062.5,"c":14718.75,"v":11},{"d":"1998-12-09","o":15000,"h":15843.75,"l":14062.5,"c":15000,"v":44},{"d":"1998-12-10","o":15000,"h":15562.5,"l":14250,"c":14250,"v":20},{"d":"1998-12-11","o":14062.5,"h":14812.5,"l":14062.5,"c":14625,"v":6},{"d":"1998-12-14","o":15000,"h":15375,"l":14625,"c":15093.75,"v":36},{"d":"1998-12-15","o":15562.5,"h":16125,"l":15375,"c":15562.5,"v":13},{"d":"1998-12-16","o":16125,"h":16125,"l":16125,"c":16125,"v":0},{"d":"1998-12-17","o":16125,"h":16125,"l":15187.5,"c":15187.5,"v":12},{"d":"1998-12-18","o":15000,"h":16125,"l":15000,"c":15750,"v":6},{"d":"1998-12-21","o":15750,"h":15937.5,"l":15750,"c":15750,"v":0},{"d":"1998-12-22","o":15937.5,"h":16125,"l":15187.5,"c":15468.75,"v":10},{"d":"1998-12-23","o":15750,"h":15750,"l":15468.75,"c":15468.75,"v":1},{"d":"1998-12-24","o":15375,"h":15375,"l":15375,"c":15375,"v":0},{"d":"1998-12-28","o":15187.5,"h":15750,"l":15187.5,"c":15187.5,"v":9},{"d":"1998-12-29","o":15000,"h":15375,"l":15000,"c":15000,"v":3},{"d":"1998-12-30","o":15562.5,"h":15562.5,"l":15000,"c":15187.5,"v":6},{"d":"1998-12-31","o":15656.25,"h":16125,"l":15562.5,"c":15750,"v":26},{"d":"1999-01-04","o":16312.5,"h":16500,"l":15375,"c":15937.5,"v":108},{"d":"1999-01-05","o":15937.5,"h":15937.5,"l":15375,"c":15656.25,"v":7},{"d":"1999-01-06","o":15750,"h":16312.5,"l":15750,"c":16312.5,"v":43},{"d":"1999-01-07","o":16312.5,"h":16875,"l":16125,"c":16687.5,"v":46},{"d":"1999-01-08","o":16687.5,"h":16875,"l":16312.5,"c":16312.5,"v":17},{"d":"1999-01-11","o":16500,"h":16687.5,"l":16312.5,"c":16406.25,"v":9},{"d":"1999-01-12","o":16687.5,"h":16687.5,"l":15750,"c":15750,"v":8},{"d":"1999-01-13","o":15750,"h":16500,"l":15750,"c":16125,"v":11},{"d":"1999-01-14","o":16125,"h":16406.25,"l":16125,"c":16312.5,"v":5},{"d":"1999-01-15","o":16406.25,"h":16500,"l":15375,"c":15375,"v":2},{"d":"1999-01-19","o":16406.25,"h":16406.25,"l":15000,"c":15000,"v":5},{"d":"1999-01-20","o":16500,"h":16687.5,"l":15000,"c":15562.5,"v":123},{"d":"1999-01-21","o":14812.5,"h":15375,"l":14812.5,"c":15375,"v":4},{"d":"1999-01-22","o":15375,"h":15750,"l":14953.12,"c":15375,"v":13},{"d":"1999-01-25","o":15562.5,"h":15750,"l":15562.5,"c":15562.5,"v":7},{"d":"1999-01-26","o":15750,"h":15750,"l":14625,"c":15187.5,"v":8},{"d":"1999-01-27","o":14625,"h":15562.5,"l":14625,"c":14812.5,"v":13},{"d":"1999-01-28","o":14625,"h":15000,"l":14343.75,"c":14437.5,"v":3},{"d":"1999-01-29","o":14250,"h":16125,"l":14250,"c":15750,"v":23},{"d":"1999-02-01","o":15375,"h":15375,"l":14625,"c":15046.88,"v":5},{"d":"1999-02-02","o":14437.5,"h":14437.5,"l":13312.5,"c":13875,"v":12},{"d":"1999-02-03","o":13875,"h":14062.5,"l":13687.5,"c":14062.5,"v":11},{"d":"1999-02-04","o":14437.5,"h":14625,"l":13406.25,"c":13687.5,"v":7},{"d":"1999-02-05","o":13500,"h":14343.75,"l":13500,"c":13875,"v":15},{"d":"1999-02-08","o":13781.25,"h":14062.5,"l":13781.25,"c":14062.5,"v":14},{"d":"1999-02-09","o":14250,"h":14812.5,"l":13500,"c":13875,"v":14},{"d":"1999-02-10","o":13875,"h":14250,"l":13500,"c":13500,"v":7},{"d":"1999-02-11","o":14625,"h":14625,"l":13781.25,"c":13875,"v":9},{"d":"1999-02-12","o":13781.25,"h":14625,"l":11812.5,"c":13312.5,"v":51},{"d":"1999-02-16","o":12750,"h":13500,"l":11625,"c":11906.25,"v":54},{"d":"1999-02-17","o":12000,"h":12187.5,"l":11625,"c":11812.5,"v":21},{"d":"1999-02-18","o":12000,"h":12000,"l":11625,"c":11625,"v":13},{"d":"1999-02-19","o":12000,"h":12750,"l":12000,"c":12000,"v":16},{"d":"1999-02-22","o":11906.25,"h":12187.5,"l":11906.25,"c":12187.5,"v":9},{"d":"1999-02-23","o":12187.5,"h":12187.5,"l":11062.5,"c":11437.5,"v":22},{"d":"1999-02-24","o":12187.5,"h":12187.5,"l":11250,"c":11625,"v":9},{"d":"1999-02-25","o":11812.5,"h":12000,"l":10687.5,"c":11718.75,"v":85},{"d":"1999-02-26","o":11250,"h":11718.75,"l":11250,"c":11437.5,"v":1},{"d":"1999-03-01","o":11250,"h":11531.25,"l":11250,"c":11531.25,"v":5},{"d":"1999-03-02","o":11718.75,"h":11718.75,"l":11062.5,"c":11250,"v":6},{"d":"1999-03-03","o":10968.75,"h":11437.5,"l":10500,"c":10687.5,"v":22},{"d":"1999-03-04","o":10687.5,"h":11343.75,"l":10687.5,"c":11343.75,"v":1},{"d":"1999-03-05","o":11343.75,"h":11343.75,"l":10781.25,"c":11062.5,"v":7},{"d":"1999-03-08","o":10781.25,"h":11156.25,"l":10781.25,"c":10875,"v":10},{"d":"1999-03-09","o":10687.5,"h":11437.5,"l":10125,"c":10125,"v":17},{"d":"1999-03-10","o":10312.5,"h":10500,"l":10125,"c":10312.5,"v":14},{"d":"1999-03-11","o":10687.5,"h":10687.5,"l":10218.75,"c":10406.25,"v":6},{"d":"1999-03-12","o":10312.5,"h":10500,"l":9937.5,"c":9937.5,"v":9},{"d":"1999-03-15","o":10500,"h":10500,"l":9843.75,"c":10125,"v":23},{"d":"1999-03-16","o":10125,"h":10125,"l":10031.25,"c":10031.25,"v":12},{"d":"1999-03-17","o":10031.25,"h":10125,"l":10031.25,"c":10078.12,"v":6},{"d":"1999-03-18","o":10125,"h":10406.25,"l":9750,"c":10218.75,"v":5},{"d":"1999-03-19","o":10218.75,"h":10500,"l":10218.75,"c":10218.75,"v":15},{"d":"1999-03-22","o":10500,"h":10500,"l":10125,"c":10125,"v":4},{"d":"1999-03-23","o":9750,"h":10031.25,"l":9750,"c":9984.38,"v":6},{"d":"1999-03-24","o":9937.5,"h":10125,"l":9750,"c":10125,"v":15},{"d":"1999-03-25","o":10031.25,"h":10125,"l":9750,"c":9750,"v":14},{"d":"1999-03-26","o":9843.75,"h":10312.5,"l":9750,"c":10125,"v":18},{"d":"1999-03-29","o":9937.5,"h":9937.5,"l":9000,"c":9000,"v":13},{"d":"1999-03-30","o":9375,"h":9656.25,"l":9375,"c":9375,"v":3},{"d":"1999-03-31","o":9000,"h":9750,"l":9000,"c":9750,"v":4},{"d":"1999-04-01","o":9750,"h":9750,"l":8625,"c":9000,"v":8},{"d":"1999-04-05","o":9000,"h":9000,"l":8531.25,"c":8906.25,"v":8},{"d":"1999-04-06","o":9000,"h":9750,"l":8812.5,"c":8906.25,"v":11},{"d":"1999-04-07","o":8812.5,"h":9000,"l":8812.5,"c":8812.5,"v":2},{"d":"1999-04-08","o":8812.5,"h":8812.5,"l":8812.5,"c":8812.5,"v":1},{"d":"1999-04-09","o":8812.5,"h":9750,"l":8812.5,"c":8906.25,"v":4},{"d":"1999-04-12","o":8812.5,"h":9750,"l":8812.5,"c":8906.25,"v":5},{"d":"1999-04-13","o":8812.5,"h":9187.5,"l":8812.5,"c":8906.25,"v":35},{"d":"1999-04-14","o":8812.5,"h":9562.5,"l":8812.5,"c":8953.12,"v":6},{"d":"1999-04-15","o":8906.25,"h":9187.5,"l":8906.25,"c":9187.5,"v":3},{"d":"1999-04-16","o":9000,"h":9375,"l":9000,"c":9000,"v":19},{"d":"1999-04-19","o":9562.5,"h":9562.5,"l":8437.5,"c":8437.5,"v":4},{"d":"1999-04-20","o":8625,"h":8812.5,"l":8437.5,"c":8625,"v":4},{"d":"1999-04-21","o":8625,"h":9000,"l":8250,"c":8250,"v":5},{"d":"1999-04-22","o":9000,"h":9000,"l":8250,"c":8812.5,"v":3},{"d":"1999-04-23","o":8625,"h":9000,"l":8625,"c":8812.5,"v":12},{"d":"1999-04-26","o":8437.5,"h":9093.75,"l":8437.5,"c":9000,"v":3},{"d":"1999-04-27","o":8625,"h":9000,"l":8625,"c":9000,"v":4},{"d":"1999-04-28","o":8625,"h":9093.75,"l":8625,"c":8625,"v":4},{"d":"1999-04-29","o":8625,"h":9000,"l":8437.5,"c":8437.5,"v":9},{"d":"1999-04-30","o":8250,"h":9093.75,"l":8250,"c":8250,"v":5},{"d":"1999-05-03","o":8812.5,"h":9000,"l":8250,"c":9000,"v":4},{"d":"1999-05-04","o":9093.75,"h":9093.75,"l":8812.5,"c":9000,"v":1},{"d":"1999-05-05","o":9000,"h":9093.75,"l":8343.75,"c":8343.75,"v":11},{"d":"1999-05-06","o":9000,"h":9000,"l":8625,"c":8625,"v":3},{"d":"1999-05-07","o":9093.75,"h":9093.75,"l":8718.75,"c":8718.75,"v":7},{"d":"1999-05-10","o":8718.75,"h":8812.5,"l":8156.25,"c":8531.25,"v":19},{"d":"1999-05-11","o":8437.5,"h":8437.5,"l":7687.5,"c":7687.5,"v":16},{"d":"1999-05-12","o":7687.5,"h":8812.5,"l":7500,"c":7500,"v":10},{"d":"1999-05-13","o":7500,"h":8062.5,"l":7500,"c":7593.75,"v":25},{"d":"1999-05-14","o":7593.75,"h":9187.5,"l":7593.75,"c":8437.5,"v":31},{"d":"1999-05-17","o":8250,"h":8812.5,"l":8250,"c":8812.5,"v":4},{"d":"1999-05-18","o":8812.5,"h":8812.5,"l":8250,"c":8250,"v":5},{"d":"1999-05-19","o":8250,"h":8250,"l":8250,"c":8250,"v":0},{"d":"1999-05-20","o":8437.5,"h":8812.5,"l":8250,"c":8718.75,"v":3},{"d":"1999-05-21","o":8718.75,"h":8718.75,"l":8250,"c":8250,"v":28},{"d":"1999-05-24","o":8250,"h":8437.5,"l":8062.5,"c":8062.5,"v":9},{"d":"1999-05-25","o":8250,"h":8437.5,"l":8062.5,"c":8062.5,"v":5},{"d":"1999-05-26","o":8437.5,"h":8437.5,"l":8250,"c":8250,"v":2},{"d":"1999-05-27","o":8437.5,"h":8625,"l":7781.25,"c":8437.5,"v":25},{"d":"1999-05-28","o":8625,"h":8625,"l":7781.25,"c":8250,"v":1},{"d":"1999-06-01","o":8437.5,"h":8625,"l":7968.75,"c":8437.5,"v":4},{"d":"1999-06-02","o":8062.5,"h":8437.5,"l":8062.5,"c":8250,"v":8},{"d":"1999-06-03","o":8250,"h":8437.5,"l":8203.12,"c":8203.12,"v":5},{"d":"1999-06-04","o":8156.25,"h":8156.25,"l":8062.5,"c":8156.25,"v":3},{"d":"1999-06-07","o":8156.25,"h":8437.5,"l":7875,"c":8062.5,"v":6},{"d":"1999-06-08","o":7921.88,"h":7968.75,"l":7875,"c":7875,"v":10},{"d":"1999-06-09","o":7781.25,"h":7875,"l":7781.25,"c":7781.25,"v":26},{"d":"1999-06-10","o":7781.25,"h":7875,"l":7781.25,"c":7781.25,"v":5},{"d":"1999-06-11","o":7875,"h":7875,"l":7781.25,"c":7875,"v":8},{"d":"1999-06-14","o":7828.12,"h":7875,"l":7687.5,"c":7875,"v":5},{"d":"1999-06-15","o":7781.25,"h":7875,"l":7687.5,"c":7687.5,"v":10},{"d":"1999-06-16","o":7687.5,"h":7921.88,"l":7687.5,"c":7687.5,"v":1},{"d":"1999-06-17","o":7687.5,"h":7781.25,"l":7687.5,"c":7687.5,"v":1},{"d":"1999-06-18","o":7875,"h":7875,"l":7687.5,"c":7687.5,"v":2},{"d":"1999-06-21","o":7875,"h":8062.5,"l":7500,"c":7968.75,"v":8},{"d":"1999-06-22","o":7968.75,"h":7968.75,"l":7500,"c":7593.75,"v":21},{"d":"1999-06-23","o":7593.75,"h":7875,"l":7593.75,"c":7875,"v":13},{"d":"1999-06-24","o":7875,"h":7968.75,"l":7875,"c":7968.75,"v":31},{"d":"1999-06-25","o":8062.5,"h":8062.5,"l":7968.75,"c":8062.5,"v":4},{"d":"1999-06-28","o":7968.75,"h":8062.5,"l":7875,"c":7968.75,"v":124},{"d":"1999-06-29","o":8062.5,"h":8062.5,"l":7781.25,"c":7781.25,"v":17},{"d":"1999-06-30","o":7968.75,"h":7968.75,"l":7687.5,"c":7687.5,"v":25},{"d":"1999-07-01","o":7687.5,"h":7687.5,"l":7687.5,"c":7687.5,"v":1},{"d":"1999-07-02","o":7687.5,"h":7968.75,"l":7593.75,"c":7921.88,"v":7},{"d":"1999-07-06","o":7875,"h":7921.88,"l":7781.25,"c":7781.25,"v":10},{"d":"1999-07-07","o":7687.5,"h":7968.75,"l":7687.5,"c":7875,"v":45},{"d":"1999-07-08","o":7921.88,"h":7921.88,"l":7875,"c":7875,"v":16},{"d":"1999-07-09","o":7875,"h":7968.75,"l":7687.5,"c":7875,"v":92},{"d":"1999-07-12","o":7875,"h":7968.75,"l":7781.25,"c":7875,"v":65},{"d":"1999-07-13","o":7781.25,"h":7875,"l":7781.25,"c":7875,"v":5},{"d":"1999-07-14","o":7781.25,"h":7921.88,"l":7781.25,"c":7781.25,"v":48},{"d":"1999-07-15","o":7828.12,"h":7968.75,"l":7781.25,"c":7875,"v":17},{"d":"1999-07-16","o":7921.88,"h":8625,"l":7875,"c":8343.75,"v":110},{"d":"1999-07-19","o":8812.5,"h":9656.25,"l":8437.5,"c":8906.25,"v":29},{"d":"1999-07-20","o":9375,"h":9468.75,"l":8625,"c":8625,"v":17},{"d":"1999-07-21","o":8625,"h":8625,"l":8531.25,"c":8625,"v":13},{"d":"1999-07-22","o":8625,"h":8812.5,"l":8437.5,"c":8812.5,"v":3},{"d":"1999-07-23","o":8906.25,"h":9000,"l":8812.5,"c":9000,"v":2},{"d":"1999-07-26","o":8812.5,"h":9000,"l":8625,"c":8625,"v":14},{"d":"1999-07-27","o":9000,"h":9000,"l":8625,"c":8812.5,"v":17},{"d":"1999-07-28","o":8906.25,"h":9000,"l":8437.5,"c":8625,"v":16},{"d":"1999-07-29","o":8625,"h":8625,"l":8437.5,"c":8625,"v":2},{"d":"1999-07-30","o":8625,"h":8625,"l":8437.5,"c":8437.5,"v":0},{"d":"1999-08-02","o":8437.5,"h":10781.25,"l":8437.5,"c":9187.5,"v":250},{"d":"1999-08-03","o":9281.25,"h":9656.25,"l":7968.75,"c":8625,"v":53},{"d":"1999-08-04","o":8554.69,"h":8625,"l":8062.5,"c":8625,"v":4},{"d":"1999-08-05","o":8531.25,"h":8625,"l":7875,"c":8250,"v":7},{"d":"1999-08-06","o":8390.62,"h":8437.5,"l":8062.5,"c":8156.25,"v":4},{"d":"1999-08-09","o":8250,"h":8437.5,"l":8062.5,"c":8062.5,"v":15},{"d":"1999-08-10","o":8156.25,"h":8250,"l":8062.5,"c":8250,"v":8},{"d":"1999-08-11","o":8203.12,"h":8250,"l":8156.25,"c":8250,"v":1},{"d":"1999-08-12","o":8156.25,"h":8250,"l":7875,"c":8062.5,"v":15},{"d":"1999-08-13","o":7968.75,"h":8062.5,"l":7875,"c":7875,"v":1},{"d":"1999-08-16","o":7875,"h":8062.5,"l":7875,"c":8062.5,"v":1},{"d":"1999-08-17","o":8015.62,"h":8062.5,"l":7875,"c":7875,"v":2},{"d":"1999-08-18","o":7781.25,"h":8062.5,"l":7687.5,"c":8062.5,"v":13},{"d":"1999-08-19","o":7921.88,"h":7921.88,"l":7687.5,"c":7781.25,"v":3},{"d":"1999-08-20","o":7781.25,"h":8156.25,"l":7781.25,"c":8062.5,"v":3},{"d":"1999-08-23","o":7968.75,"h":8062.5,"l":7500,"c":7500,"v":10},{"d":"1999-08-24","o":7593.75,"h":7687.5,"l":7500,"c":7593.75,"v":5},{"d":"1999-08-25","o":7593.75,"h":7781.25,"l":7593.75,"c":7781.25,"v":2},{"d":"1999-08-26","o":7781.25,"h":7875,"l":7687.5,"c":7687.5,"v":1},{"d":"1999-08-27","o":7687.5,"h":7781.25,"l":7687.5,"c":7781.25,"v":4},{"d":"1999-08-30","o":7781.25,"h":7875,"l":7500,"c":7500,"v":9},{"d":"1999-08-31","o":7453.12,"h":7687.5,"l":7453.12,"c":7500,"v":8},{"d":"1999-09-01","o":7500,"h":7687.5,"l":7500,"c":7640.62,"v":7},{"d":"1999-09-02","o":7687.5,"h":7781.25,"l":7312.5,"c":7500,"v":16},{"d":"1999-09-03","o":7640.62,"h":7781.25,"l":7500,"c":7500,"v":25},{"d":"1999-09-07","o":7734.38,"h":8156.25,"l":7500,"c":7687.5,"v":23},{"d":"1999-09-08","o":7453.12,"h":7500,"l":7312.5,"c":7500,"v":26},{"d":"1999-09-09","o":7406.25,"h":7500,"l":7312.5,"c":7312.5,"v":2},{"d":"1999-09-10","o":7453.12,"h":7593.75,"l":7312.5,"c":7312.5,"v":4},{"d":"1999-09-13","o":7406.25,"h":7523.44,"l":7312.5,"c":7523.44,"v":22},{"d":"1999-09-14","o":7382.81,"h":7593.75,"l":7312.5,"c":7500,"v":8},{"d":"1999-09-15","o":7500,"h":7687.5,"l":7312.5,"c":7500,"v":40},{"d":"1999-09-16","o":7476.56,"h":7593.75,"l":7476.56,"c":7500,"v":21},{"d":"1999-09-17","o":7546.88,"h":7687.5,"l":7406.25,"c":7500,"v":7},{"d":"1999-09-20","o":7546.88,"h":7593.75,"l":7500,"c":7593.75,"v":5},{"d":"1999-09-21","o":7546.88,"h":7687.5,"l":7312.5,"c":7593.75,"v":31},{"d":"1999-09-22","o":7453.12,"h":7593.75,"l":7453.12,"c":7500,"v":7},{"d":"1999-09-23","o":7453.12,"h":7593.75,"l":7312.5,"c":7312.5,"v":21},{"d":"1999-09-24","o":7218.75,"h":7312.5,"l":6937.5,"c":6937.5,"v":18},{"d":"1999-09-27","o":7078.12,"h":7125,"l":6937.5,"c":6937.5,"v":17},{"d":"1999-09-28","o":7265.62,"h":7312.5,"l":6937.5,"c":7125,"v":35},{"d":"1999-09-29","o":7078.12,"h":7125,"l":7031.25,"c":7078.12,"v":7},{"d":"1999-09-30","o":7031.25,"h":7500,"l":7031.25,"c":7312.5,"v":10},{"d":"1999-10-01","o":7312.5,"h":7312.5,"l":7125,"c":7125,"v":0},{"d":"1999-10-04","o":7171.88,"h":7171.88,"l":7031.25,"c":7125,"v":1},{"d":"1999-10-05","o":7500,"h":7500,"l":6750,"c":6937.5,"v":9},{"d":"1999-10-06","o":6937.5,"h":7125,"l":6937.5,"c":6937.5,"v":6},{"d":"1999-10-07","o":6750,"h":7031.25,"l":6750,"c":7031.25,"v":7},{"d":"1999-10-08","o":6890.62,"h":7125,"l":6750,"c":7031.25,"v":12},{"d":"1999-10-11","o":6937.5,"h":6937.5,"l":6750,"c":6937.5,"v":3},{"d":"1999-10-12","o":6843.75,"h":6843.75,"l":6750,"c":6750,"v":5},{"d":"1999-10-13","o":6750,"h":6796.88,"l":6000,"c":6000,"v":44},{"d":"1999-10-14","o":6093.75,"h":6750,"l":5906.25,"c":6187.5,"v":37},{"d":"1999-10-15","o":6187.5,"h":6187.5,"l":5812.5,"c":6000,"v":16},{"d":"1999-10-18","o":6093.75,"h":6093.75,"l":5812.5,"c":6093.75,"v":26},{"d":"1999-10-19","o":5859.38,"h":6187.5,"l":5859.38,"c":6093.75,"v":13},{"d":"1999-10-20","o":6000,"h":6187.5,"l":6000,"c":6093.75,"v":5},{"d":"1999-10-21","o":5859.38,"h":6187.5,"l":5859.38,"c":5906.25,"v":61},{"d":"1999-10-22","o":6000,"h":6187.5,"l":5906.25,"c":6187.5,"v":56},{"d":"1999-10-25","o":6000,"h":7406.25,"l":6000,"c":7406.25,"v":24},{"d":"1999-10-26","o":7289.06,"h":7875,"l":7289.06,"c":7500,"v":25},{"d":"1999-10-27","o":7687.5,"h":7687.5,"l":7312.5,"c":7500,"v":2},{"d":"1999-10-28","o":7687.5,"h":7875,"l":7500,"c":7500,"v":7},{"d":"1999-10-29","o":7312.5,"h":7687.5,"l":6187.5,"c":7687.5,"v":21},{"d":"1999-11-01","o":7312.5,"h":7687.5,"l":7312.5,"c":7687.5,"v":3},{"d":"1999-11-02","o":7500,"h":7687.5,"l":7312.5,"c":7593.75,"v":18},{"d":"1999-11-03","o":7687.5,"h":7687.5,"l":7500,"c":7500,"v":22},{"d":"1999-11-04","o":7593.75,"h":7875,"l":6656.25,"c":7500,"v":24},{"d":"1999-11-05","o":7125,"h":7500,"l":6375,"c":7312.5,"v":14},{"d":"1999-11-08","o":7218.75,"h":7875,"l":6750,"c":7781.25,"v":27},{"d":"1999-11-09","o":7875,"h":7875,"l":7500,"c":7875,"v":18},{"d":"1999-11-10","o":7500,"h":7875,"l":7125,"c":7125,"v":4},{"d":"1999-11-11","o":7171.88,"h":7781.25,"l":7031.25,"c":7593.75,"v":13},{"d":"1999-11-12","o":7593.75,"h":7687.5,"l":7500,"c":7500,"v":3},{"d":"1999-11-15","o":7593.75,"h":7687.5,"l":7500,"c":7593.75,"v":16},{"d":"1999-11-16","o":7593.75,"h":7875,"l":7500,"c":7500,"v":37},{"d":"1999-11-17","o":7546.88,"h":7687.5,"l":7500,"c":7500,"v":24},{"d":"1999-11-18","o":7500,"h":7593.75,"l":7406.25,"c":7593.75,"v":6},{"d":"1999-11-19","o":7593.75,"h":7968.75,"l":7500,"c":7875,"v":27},{"d":"1999-11-22","o":7781.25,"h":7875,"l":7500,"c":7500,"v":15},{"d":"1999-11-23","o":7593.75,"h":7687.5,"l":7500,"c":7500,"v":3},{"d":"1999-11-24","o":7500,"h":7500,"l":7500,"c":7500,"v":1},{"d":"1999-11-26","o":7500,"h":7593.75,"l":7500,"c":7500,"v":6},{"d":"1999-11-29","o":7125,"h":7687.5,"l":7125,"c":7312.5,"v":30},{"d":"1999-11-30","o":7359.38,"h":7593.75,"l":7312.5,"c":7312.5,"v":15},{"d":"1999-12-01","o":7593.75,"h":7968.75,"l":7500,"c":7968.75,"v":52},{"d":"1999-12-02","o":8250,"h":8437.5,"l":7687.5,"c":8437.5,"v":21},{"d":"1999-12-03","o":8437.5,"h":8531.25,"l":7968.75,"c":8062.5,"v":9},{"d":"1999-12-06","o":8250,"h":8437.5,"l":7500,"c":7546.88,"v":17},{"d":"1999-12-07","o":7500,"h":7968.75,"l":7312.5,"c":7593.75,"v":14},{"d":"1999-12-08","o":7312.5,"h":7593.75,"l":7312.5,"c":7593.75,"v":5},{"d":"1999-12-09","o":7593.75,"h":7640.62,"l":7312.5,"c":7500,"v":13},{"d":"1999-12-10","o":7640.62,"h":10500,"l":7500,"c":10125,"v":67},{"d":"1999-12-13","o":10875,"h":11062.5,"l":8250,"c":9187.5,"v":60},{"d":"1999-12-14","o":9000,"h":9000,"l":8812.5,"c":8812.5,"v":15},{"d":"1999-12-15","o":8718.75,"h":9375,"l":8718.75,"c":8812.5,"v":11},{"d":"1999-12-16","o":9000,"h":9000,"l":8437.5,"c":8437.5,"v":5},{"d":"1999-12-17","o":8625,"h":8812.5,"l":7500,"c":7781.25,"v":19},{"d":"1999-12-20","o":7687.5,"h":8062.5,"l":7500,"c":7687.5,"v":9},{"d":"1999-12-21","o":7687.5,"h":8062.5,"l":7593.75,"c":8062.5,"v":9},{"d":"1999-12-22","o":8109.38,"h":8250,"l":7781.25,"c":7781.25,"v":2},{"d":"1999-12-23","o":8250,"h":8250,"l":7781.25,"c":7875,"v":4},{"d":"1999-12-27","o":8250,"h":8250,"l":7781.25,"c":8250,"v":9},{"d":"1999-12-28","o":8343.75,"h":8625,"l":7875,"c":7875,"v":21},{"d":"1999-12-29","o":8250,"h":8296.88,"l":7781.25,"c":7781.25,"v":7},{"d":"1999-12-30","o":7828.12,"h":8343.75,"l":7687.5,"c":7875,"v":30},{"d":"1999-12-31","o":7687.5,"h":8250,"l":7687.5,"c":8062.5,"v":11},{"d":"2000-01-03","o":8062.5,"h":8156.25,"l":7875,"c":8062.5,"v":4},{"d":"2000-01-04","o":8015.62,"h":8062.5,"l":7875,"c":7875,"v":7},{"d":"2000-01-05","o":7875,"h":7968.75,"l":7875,"c":7968.75,"v":10},{"d":"2000-01-06","o":7921.88,"h":8625,"l":7875,"c":8156.25,"v":20},{"d":"2000-01-07","o":8156.25,"h":8437.5,"l":7875,"c":8062.5,"v":11},{"d":"2000-01-10","o":8062.5,"h":8671.88,"l":7875,"c":8250,"v":5},{"d":"2000-01-11","o":8250,"h":9093.75,"l":8156.25,"c":9093.75,"v":55},{"d":"2000-01-12","o":9093.75,"h":9093.75,"l":8625,"c":9000,"v":9},{"d":"2000-01-13","o":8953.12,"h":9093.75,"l":8906.25,"c":9023.44,"v":27},{"d":"2000-01-14","o":9093.75,"h":9093.75,"l":8062.5,"c":8718.75,"v":36},{"d":"2000-01-18","o":8765.62,"h":9000,"l":8625,"c":8812.5,"v":30},{"d":"2000-01-19","o":8812.5,"h":9000,"l":8531.25,"c":8531.25,"v":34},{"d":"2000-01-20","o":8578.12,"h":8625,"l":7687.5,"c":8062.5,"v":15},{"d":"2000-01-21","o":8062.5,"h":8250,"l":7687.5,"c":8062.5,"v":12},{"d":"2000-01-24","o":8109.38,"h":8250,"l":7687.5,"c":7687.5,"v":9},{"d":"2000-01-25","o":7875,"h":7875,"l":7500,"c":7687.5,"v":13},{"d":"2000-01-26","o":7593.75,"h":7875,"l":7125,"c":7500,"v":13},{"d":"2000-01-27","o":7593.75,"h":7781.25,"l":7500,"c":7781.25,"v":8},{"d":"2000-01-28","o":7500,"h":8250,"l":7500,"c":7500,"v":11},{"d":"2000-01-31","o":7687.5,"h":7875,"l":7500,"c":7593.75,"v":7},{"d":"2000-02-01","o":7781.25,"h":8062.5,"l":7312.5,"c":7312.5,"v":4},{"d":"2000-02-02","o":7500,"h":7593.75,"l":7500,"c":7593.75,"v":7},{"d":"2000-02-03","o":7546.88,"h":8156.25,"l":7546.88,"c":7968.75,"v":7},{"d":"2000-02-04","o":7875,"h":7875,"l":7687.5,"c":7687.5,"v":2},{"d":"2000-02-07","o":7687.5,"h":7875,"l":7500,"c":7593.75,"v":10},{"d":"2000-02-08","o":7593.75,"h":7593.75,"l":7500,"c":7523.44,"v":9},{"d":"2000-02-09","o":7546.88,"h":7546.88,"l":7406.25,"c":7500,"v":21},{"d":"2000-02-10","o":7406.25,"h":7687.5,"l":7406.25,"c":7500,"v":151},{"d":"2000-02-11","o":7500,"h":7500,"l":6750,"c":7125,"v":15},{"d":"2000-02-14","o":7125,"h":7406.25,"l":6750,"c":7125,"v":12},{"d":"2000-02-15","o":7125,"h":7125,"l":6750,"c":7125,"v":4},{"d":"2000-02-16","o":7031.25,"h":7125,"l":6937.5,"c":7125,"v":3},{"d":"2000-02-17","o":7312.5,"h":7500,"l":7125,"c":7500,"v":18},{"d":"2000-02-18","o":7453.12,"h":7687.5,"l":7125,"c":7125,"v":15},{"d":"2000-02-22","o":7312.5,"h":7500,"l":7125,"c":7500,"v":3},{"d":"2000-02-23","o":7125,"h":7125,"l":7125,"c":7125,"v":1},{"d":"2000-02-24","o":7125,"h":7500,"l":7125,"c":7500,"v":2},{"d":"2000-02-25","o":7312.5,"h":7500,"l":7125,"c":7125,"v":7},{"d":"2000-02-28","o":7265.62,"h":7406.25,"l":6750,"c":6750,"v":11},{"d":"2000-02-29","o":6796.88,"h":7312.5,"l":6750,"c":6843.75,"v":6},{"d":"2000-03-01","o":7125,"h":7406.25,"l":6750,"c":7312.5,"v":9},{"d":"2000-03-02","o":6750,"h":7125,"l":6562.5,"c":7125,"v":18},{"d":"2000-03-03","o":6937.5,"h":7312.5,"l":6843.75,"c":7312.5,"v":24},{"d":"2000-03-06","o":6937.5,"h":7312.5,"l":6937.5,"c":6937.5,"v":5},{"d":"2000-03-07","o":7078.12,"h":7500,"l":6937.5,"c":7125,"v":10},{"d":"2000-03-08","o":7500,"h":7500,"l":6843.75,"c":6843.75,"v":4},{"d":"2000-03-09","o":7078.12,"h":7500,"l":6984.38,"c":7031.25,"v":12},{"d":"2000-03-10","o":7265.62,"h":7500,"l":7031.25,"c":7312.5,"v":9},{"d":"2000-03-13","o":7312.5,"h":7312.5,"l":7125,"c":7312.5,"v":5},{"d":"2000-03-14","o":7125,"h":7312.5,"l":7031.25,"c":7218.75,"v":3},{"d":"2000-03-15","o":7171.88,"h":7312.5,"l":7031.25,"c":7171.88,"v":5},{"d":"2000-03-16","o":7171.88,"h":7312.5,"l":7031.25,"c":7312.5,"v":7},{"d":"2000-03-17","o":7218.75,"h":7406.25,"l":6937.5,"c":7406.25,"v":4},{"d":"2000-03-20","o":7265.62,"h":7406.25,"l":7265.62,"c":7406.25,"v":6},{"d":"2000-03-21","o":6750,"h":8062.5,"l":6656.25,"c":8062.5,"v":1506},{"d":"2000-03-22","o":7312.5,"h":7593.75,"l":7125,"c":7312.5,"v":39},{"d":"2000-03-23","o":6562.5,"h":8156.25,"l":6562.5,"c":7875,"v":141},{"d":"2000-03-24","o":8015.62,"h":8437.5,"l":7593.75,"c":7687.5,"v":30},{"d":"2000-03-27","o":8531.25,"h":9656.25,"l":8156.25,"c":8812.5,"v":111},{"d":"2000-03-28","o":9562.5,"h":9656.25,"l":8156.25,"c":8226.56,"v":105},{"d":"2000-03-29","o":8812.5,"h":9187.5,"l":8062.5,"c":8250,"v":15},{"d":"2000-03-30","o":8531.25,"h":8531.25,"l":7500,"c":8062.5,"v":13},{"d":"2000-03-31","o":7781.25,"h":8531.25,"l":6000,"c":7218.75,"v":168},{"d":"2000-04-03","o":7875,"h":7875,"l":7312.5,"c":7500,"v":12},{"d":"2000-04-04","o":7687.5,"h":7687.5,"l":7218.75,"c":7500,"v":32},{"d":"2000-04-05","o":7406.25,"h":7875,"l":7125,"c":7687.5,"v":53},{"d":"2000-04-06","o":7734.38,"h":7875,"l":7125,"c":7312.5,"v":18},{"d":"2000-04-07","o":7359.38,"h":7687.5,"l":7359.38,"c":7687.5,"v":16},{"d":"2000-04-10","o":7640.62,"h":9093.75,"l":7500,"c":8250,"v":31},{"d":"2000-04-11","o":8250,"h":8812.5,"l":8250,"c":8250,"v":13},{"d":"2000-04-12","o":8484.38,"h":8812.5,"l":7875,"c":7875,"v":13},{"d":"2000-04-13","o":7687.5,"h":8625,"l":7500,"c":8250,"v":11},{"d":"2000-04-14","o":8437.5,"h":8625,"l":7312.5,"c":7500,"v":10},{"d":"2000-04-17","o":7687.5,"h":8437.5,"l":7500,"c":7593.75,"v":6},{"d":"2000-04-18","o":7640.62,"h":7687.5,"l":7500,"c":7593.75,"v":6},{"d":"2000-04-19","o":7546.88,"h":7687.5,"l":7125,"c":7500,"v":17},{"d":"2000-04-20","o":7125,"h":7640.62,"l":6750,"c":7125,"v":23},{"d":"2000-04-24","o":7312.5,"h":7500,"l":7125,"c":7125,"v":19},{"d":"2000-04-25","o":7312.5,"h":7781.25,"l":7312.5,"c":7687.5,"v":3},{"d":"2000-04-26","o":7781.25,"h":7828.12,"l":7125,"c":7500,"v":15},{"d":"2000-04-27","o":7593.75,"h":7687.5,"l":7125,"c":7500,"v":19},{"d":"2000-04-28","o":7125,"h":7687.5,"l":6937.5,"c":7687.5,"v":12},{"d":"2000-05-01","o":7500,"h":7593.75,"l":7500,"c":7593.75,"v":2},{"d":"2000-05-02","o":7500,"h":7500,"l":7312.5,"c":7500,"v":1},{"d":"2000-05-03","o":7593.75,"h":7687.5,"l":7312.5,"c":7593.75,"v":14},{"d":"2000-05-04","o":7500,"h":7593.75,"l":7312.5,"c":7500,"v":9},{"d":"2000-05-05","o":7546.88,"h":7593.75,"l":7500,"c":7593.75,"v":8},{"d":"2000-05-08","o":7359.38,"h":7500,"l":7359.38,"c":7406.25,"v":1},{"d":"2000-05-09","o":7312.5,"h":7406.25,"l":7218.75,"c":7406.25,"v":9},{"d":"2000-05-10","o":7218.75,"h":7312.5,"l":6937.5,"c":6937.5,"v":10},{"d":"2000-05-11","o":6937.5,"h":6937.5,"l":6937.5,"c":6937.5,"v":1},{"d":"2000-05-12","o":7125,"h":7218.75,"l":7078.12,"c":7125,"v":13},{"d":"2000-05-15","o":7031.25,"h":7031.25,"l":6843.75,"c":6937.5,"v":70},{"d":"2000-05-16","o":7125,"h":7218.75,"l":6750,"c":6750,"v":6},{"d":"2000-05-17","o":7125,"h":7125,"l":6750,"c":7125,"v":2},{"d":"2000-05-18","o":7125,"h":7125,"l":6796.88,"c":6796.88,"v":10},{"d":"2000-05-19","o":7125,"h":7125,"l":6937.5,"c":6937.5,"v":13},{"d":"2000-05-22","o":6843.75,"h":6937.5,"l":6187.5,"c":6750,"v":11},{"d":"2000-05-23","o":6750,"h":7218.75,"l":6562.5,"c":6937.5,"v":7},{"d":"2000-05-24","o":7218.75,"h":7218.75,"l":6656.25,"c":6656.25,"v":8},{"d":"2000-05-25","o":7312.5,"h":7312.5,"l":6937.5,"c":7125,"v":1},{"d":"2000-05-26","o":6937.5,"h":7031.25,"l":6750,"c":7031.25,"v":3},{"d":"2000-05-30","o":6890.62,"h":7125,"l":6843.75,"c":6843.75,"v":2},{"d":"2000-05-31","o":7125,"h":7125,"l":6750,"c":6750,"v":3},{"d":"2000-06-01","o":6656.25,"h":6656.25,"l":6187.5,"c":6375,"v":4},{"d":"2000-06-02","o":6750,"h":6937.5,"l":6375,"c":6937.5,"v":90},{"d":"2000-06-05","o":6937.5,"h":7218.75,"l":6937.5,"c":7031.25,"v":12},{"d":"2000-06-06","o":7031.25,"h":7312.5,"l":6937.5,"c":6937.5,"v":0},{"d":"2000-06-07","o":6937.5,"h":7312.5,"l":6937.5,"c":7031.25,"v":4},{"d":"2000-06-08","o":6843.75,"h":7312.5,"l":6843.75,"c":7312.5,"v":1},{"d":"2000-06-09","o":6937.5,"h":7218.75,"l":6937.5,"c":7125,"v":1},{"d":"2000-06-12","o":6656.25,"h":7125,"l":6656.25,"c":6843.75,"v":11},{"d":"2000-06-13","o":6937.5,"h":7125,"l":6750,"c":7125,"v":42},{"d":"2000-06-14","o":6984.38,"h":7875,"l":6937.5,"c":7875,"v":13},{"d":"2000-06-15","o":7125,"h":7500,"l":6937.5,"c":7500,"v":15},{"d":"2000-06-16","o":7500,"h":7500,"l":6937.5,"c":7125,"v":13},{"d":"2000-06-19","o":7125,"h":7406.25,"l":7125,"c":7312.5,"v":11},{"d":"2000-06-20","o":7406.25,"h":7406.25,"l":6937.5,"c":7406.25,"v":5},{"d":"2000-06-21","o":7406.25,"h":7500,"l":7125,"c":7125,"v":7},{"d":"2000-06-22","o":7312.5,"h":7500,"l":7312.5,"c":7500,"v":1},{"d":"2000-06-23","o":7476.56,"h":7476.56,"l":7125,"c":7406.25,"v":5},{"d":"2000-06-26","o":7406.25,"h":7500,"l":7312.5,"c":7500,"v":6},{"d":"2000-06-27","o":7500,"h":7500,"l":7125,"c":7218.75,"v":44},{"d":"2000-06-28","o":7125,"h":7312.5,"l":6937.5,"c":7312.5,"v":27},{"d":"2000-06-29","o":6937.5,"h":6937.5,"l":6750,"c":6937.5,"v":1},{"d":"2000-06-30","o":6937.5,"h":7312.5,"l":6750,"c":6750,"v":8},{"d":"2000-07-03","o":6750,"h":7312.5,"l":6656.25,"c":7312.5,"v":10},{"d":"2000-07-05","o":6984.38,"h":7125,"l":6562.5,"c":7125,"v":6},{"d":"2000-07-06","o":6750,"h":6750,"l":6562.5,"c":6750,"v":4},{"d":"2000-07-07","o":6562.5,"h":7265.62,"l":6562.5,"c":6750,"v":3},{"d":"2000-07-10","o":7007.81,"h":7265.62,"l":6562.5,"c":6562.5,"v":22},{"d":"2000-07-11","o":6937.5,"h":7125,"l":6562.5,"c":6562.5,"v":12},{"d":"2000-07-12","o":7031.25,"h":9750,"l":6937.5,"c":9187.5,"v":158},{"d":"2000-07-13","o":8625,"h":9750,"l":8343.75,"c":9375,"v":36},{"d":"2000-07-14","o":8531.25,"h":9750,"l":8437.5,"c":9609.38,"v":30},{"d":"2000-07-17","o":9562.5,"h":9750,"l":9000,"c":9375,"v":20},{"d":"2000-07-18","o":9281.25,"h":9609.38,"l":9281.25,"c":9281.25,"v":8},{"d":"2000-07-19","o":9187.5,"h":9421.88,"l":9187.5,"c":9187.5,"v":12},{"d":"2000-07-20","o":9375,"h":9562.5,"l":9000,"c":9000,"v":9},{"d":"2000-07-21","o":9375,"h":9375,"l":8812.5,"c":9375,"v":6},{"d":"2000-07-24","o":9000,"h":9281.25,"l":8437.5,"c":8906.25,"v":8},{"d":"2000-07-25","o":8906.25,"h":9000,"l":8437.5,"c":8906.25,"v":5},{"d":"2000-07-26","o":8625,"h":8625,"l":8343.75,"c":8625,"v":13},{"d":"2000-07-27","o":8437.5,"h":8812.5,"l":8437.5,"c":8812.5,"v":0},{"d":"2000-07-28","o":8812.5,"h":8812.5,"l":8250,"c":8437.5,"v":5},{"d":"2000-07-31","o":8671.88,"h":9093.75,"l":8484.38,"c":9000,"v":6},{"d":"2000-08-01","o":8625,"h":8906.25,"l":8625,"c":8906.25,"v":4},{"d":"2000-08-02","o":8718.75,"h":8718.75,"l":8437.5,"c":8437.5,"v":0},{"d":"2000-08-03","o":8812.5,"h":8906.25,"l":8625,"c":8625,"v":5},{"d":"2000-08-04","o":8437.5,"h":8437.5,"l":8250,"c":8250,"v":12},{"d":"2000-08-07","o":8156.25,"h":8250,"l":7781.25,"c":7781.25,"v":2},{"d":"2000-08-08","o":7781.25,"h":8437.5,"l":7781.25,"c":8437.5,"v":3},{"d":"2000-08-09","o":8250,"h":8437.5,"l":7875,"c":7875,"v":2},{"d":"2000-08-10","o":8250,"h":8437.5,"l":7875,"c":7898.44,"v":2},{"d":"2000-08-11","o":7875,"h":7968.75,"l":7546.88,"c":7687.5,"v":5},{"d":"2000-08-14","o":7804.69,"h":8062.5,"l":7804.69,"c":8062.5,"v":1},{"d":"2000-08-15","o":7875,"h":8906.25,"l":7500,"c":8906.25,"v":13},{"d":"2000-08-16","o":8625,"h":9000,"l":8343.75,"c":8906.25,"v":3},{"d":"2000-08-17","o":8812.5,"h":8812.5,"l":8812.5,"c":8812.5,"v":2},{"d":"2000-08-18","o":8718.75,"h":8718.75,"l":8718.75,"c":8718.75,"v":0},{"d":"2000-08-21","o":8718.75,"h":8718.75,"l":8531.25,"c":8531.25,"v":1},{"d":"2000-08-22","o":8437.5,"h":8437.5,"l":8437.5,"c":8437.5,"v":0},{"d":"2000-08-23","o":8437.5,"h":9000,"l":8437.5,"c":8531.25,"v":1},{"d":"2000-08-24","o":8812.5,"h":9000,"l":8484.38,"c":8531.25,"v":8},{"d":"2000-08-25","o":8812.5,"h":8812.5,"l":8437.5,"c":8437.5,"v":2},{"d":"2000-08-28","o":8531.25,"h":8531.25,"l":7875,"c":8062.5,"v":4},{"d":"2000-08-29","o":8226.56,"h":8437.5,"l":7875,"c":7875,"v":11},{"d":"2000-08-30","o":7875,"h":8156.25,"l":7875,"c":8156.25,"v":3},{"d":"2000-08-31","o":8062.5,"h":8156.25,"l":7968.75,"c":7968.75,"v":3},{"d":"2000-09-01","o":8156.25,"h":8250,"l":8062.5,"c":8250,"v":5},{"d":"2000-09-05","o":8531.25,"h":8531.25,"l":8437.5,"c":8437.5,"v":0},{"d":"2000-09-06","o":8601.56,"h":8812.5,"l":8062.5,"c":8625,"v":26},{"d":"2000-09-07","o":8367.19,"h":9000,"l":8250,"c":8718.75,"v":16},{"d":"2000-09-08","o":8953.12,"h":9000,"l":8906.25,"c":9000,"v":37},{"d":"2000-09-11","o":9000,"h":9000,"l":8953.12,"c":9000,"v":2},{"d":"2000-09-12","o":8953.12,"h":9000,"l":8812.5,"c":9000,"v":1},{"d":"2000-09-13","o":8906.25,"h":9000,"l":8812.5,"c":9000,"v":11},{"d":"2000-09-14","o":9000,"h":9000,"l":8812.5,"c":9000,"v":5},{"d":"2000-09-15","o":8812.5,"h":9000,"l":8718.75,"c":8718.75,"v":2},{"d":"2000-09-18","o":8718.75,"h":8718.75,"l":8718.75,"c":8718.75,"v":0},{"d":"2000-09-19","o":8718.75,"h":8718.75,"l":8718.75,"c":8718.75,"v":0},{"d":"2000-09-20","o":8718.75,"h":8718.75,"l":8625,"c":8625,"v":3},{"d":"2000-09-21","o":8718.75,"h":8718.75,"l":8531.25,"c":8531.25,"v":2},{"d":"2000-09-22","o":8437.5,"h":8507.81,"l":8343.75,"c":8343.75,"v":4},{"d":"2000-09-25","o":8625,"h":9000,"l":8343.75,"c":8531.25,"v":5},{"d":"2000-09-26","o":8531.25,"h":8812.5,"l":8437.5,"c":8437.5,"v":3},{"d":"2000-09-27","o":8437.5,"h":8812.5,"l":8343.75,"c":8625,"v":9},{"d":"2000-09-28","o":8531.25,"h":8531.25,"l":8437.5,"c":8437.5,"v":2},{"d":"2000-09-29","o":8625,"h":8812.5,"l":8625,"c":8765.62,"v":5},{"d":"2000-10-02","o":8789.06,"h":8812.5,"l":8109.38,"c":8109.38,"v":7},{"d":"2000-10-03","o":8109.38,"h":8437.5,"l":8062.5,"c":8437.5,"v":4},{"d":"2000-10-04","o":8437.5,"h":8437.5,"l":8062.5,"c":8062.5,"v":1},{"d":"2000-10-05","o":8085.94,"h":8085.94,"l":8085.94,"c":8085.94,"v":0},{"d":"2000-10-06","o":8062.5,"h":8812.5,"l":7312.5,"c":7875,"v":27},{"d":"2000-10-09","o":8062.5,"h":8625,"l":8062.5,"c":8625,"v":3},{"d":"2000-10-10","o":8062.5,"h":8062.5,"l":6140.62,"c":7125,"v":19},{"d":"2000-10-11","o":7101.56,"h":7125,"l":6000,"c":6750,"v":14},{"d":"2000-10-12","o":7007.81,"h":7031.25,"l":5812.5,"c":6000,"v":22},{"d":"2000-10-13","o":6750,"h":6750,"l":6187.5,"c":6375,"v":5},{"d":"2000-10-16","o":6750,"h":6750,"l":6187.5,"c":6187.5,"v":3},{"d":"2000-10-17","o":6562.5,"h":6562.5,"l":6046.88,"c":6562.5,"v":7},{"d":"2000-10-18","o":6679.69,"h":6703.12,"l":6093.75,"c":6703.12,"v":3},{"d":"2000-10-19","o":6679.69,"h":6703.12,"l":6093.75,"c":6703.12,"v":5},{"d":"2000-10-20","o":6421.88,"h":6750,"l":6421.88,"c":6468.75,"v":1},{"d":"2000-10-23","o":6375,"h":6375,"l":6328.12,"c":6328.12,"v":2},{"d":"2000-10-24","o":6632.81,"h":6750,"l":6000,"c":6164.06,"v":9},{"d":"2000-10-25","o":6210.94,"h":6562.5,"l":6187.5,"c":6187.5,"v":6},{"d":"2000-10-26","o":6000,"h":6750,"l":5812.5,"c":6750,"v":9},{"d":"2000-10-27","o":6750,"h":6750,"l":6468.75,"c":6468.75,"v":0},{"d":"2000-10-30","o":6750,"h":7125,"l":6562.5,"c":7125,"v":19},{"d":"2000-10-31","o":7289.06,"h":7312.5,"l":6000,"c":6000,"v":3},{"d":"2000-11-01","o":6820.31,"h":6820.31,"l":5906.25,"c":5906.25,"v":15},{"d":"2000-11-02","o":6070.31,"h":6093.75,"l":5812.5,"c":5812.5,"v":17},{"d":"2000-11-03","o":6046.88,"h":6281.25,"l":5812.5,"c":6000,"v":6},{"d":"2000-11-06","o":6000,"h":6187.5,"l":6000,"c":6093.75,"v":8},{"d":"2000-11-07","o":6257.81,"h":6257.81,"l":5953.12,"c":6187.5,"v":4},{"d":"2000-11-08","o":6093.75,"h":6375,"l":6000,"c":6000,"v":3},{"d":"2000-11-09","o":6093.75,"h":6093.75,"l":5906.25,"c":5953.12,"v":3},{"d":"2000-11-10","o":5953.12,"h":5953.12,"l":5062.5,"c":5062.5,"v":16},{"d":"2000-11-13","o":5109.38,"h":5625,"l":4500,"c":5062.5,"v":30},{"d":"2000-11-14","o":5320.31,"h":5531.25,"l":5015.62,"c":5437.5,"v":7},{"d":"2000-11-15","o":5156.25,"h":5531.25,"l":5156.25,"c":5250,"v":3},{"d":"2000-11-16","o":5156.25,"h":5203.12,"l":4593.75,"c":4968.75,"v":15},{"d":"2000-11-17","o":5343.75,"h":5437.5,"l":5062.5,"c":5437.5,"v":13},{"d":"2000-11-20","o":5437.5,"h":5437.5,"l":4687.5,"c":5437.5,"v":4},{"d":"2000-11-21","o":5437.5,"h":5625,"l":5062.5,"c":5062.5,"v":3},{"d":"2000-11-22","o":5062.5,"h":5296.88,"l":5015.62,"c":5062.5,"v":3},{"d":"2000-11-24","o":5343.75,"h":5343.75,"l":5343.75,"c":5343.75,"v":0},{"d":"2000-11-27","o":5250,"h":5250,"l":4546.88,"c":4546.88,"v":26},{"d":"2000-11-28","o":4875,"h":5156.25,"l":4875,"c":5156.25,"v":7},{"d":"2000-11-29","o":5156.25,"h":5156.25,"l":4921.88,"c":4921.88,"v":1},{"d":"2000-11-30","o":4992.19,"h":5156.25,"l":4546.88,"c":5062.5,"v":10},{"d":"2000-12-01","o":5132.81,"h":5156.25,"l":4546.88,"c":4640.62,"v":3},{"d":"2000-12-04","o":4593.75,"h":4828.12,"l":4593.75,"c":4828.12,"v":6},{"d":"2000-12-05","o":4593.75,"h":4828.12,"l":4593.75,"c":4640.62,"v":9},{"d":"2000-12-06","o":4875,"h":5718.75,"l":4875,"c":5250,"v":25},{"d":"2000-12-07","o":5531.25,"h":5625,"l":4687.5,"c":4968.75,"v":17},{"d":"2000-12-08","o":5437.5,"h":5437.5,"l":5062.5,"c":5390.62,"v":7},{"d":"2000-12-11","o":5531.25,"h":5625,"l":5250,"c":5296.88,"v":18},{"d":"2000-12-12","o":5718.75,"h":5718.75,"l":5015.62,"c":5062.5,"v":3},{"d":"2000-12-13","o":5625,"h":5625,"l":4781.25,"c":4781.25,"v":5},{"d":"2000-12-14","o":4804.69,"h":4875,"l":4546.88,"c":4875,"v":8},{"d":"2000-12-15","o":4593.75,"h":4593.75,"l":4406.25,"c":4593.75,"v":9},{"d":"2000-12-18","o":4429.69,"h":4875,"l":3750,"c":3937.5,"v":30},{"d":"2000-12-19","o":3843.75,"h":4593.75,"l":3375,"c":3656.25,"v":93},{"d":"2000-12-20","o":3328.12,"h":3750,"l":2250,"c":3328.12,"v":28},{"d":"2000-12-21","o":3187.5,"h":3750,"l":3093.75,"c":3750,"v":21},{"d":"2000-12-22","o":3820.31,"h":4593.75,"l":3750,"c":3750,"v":29},{"d":"2000-12-26","o":3750,"h":4031.25,"l":2812.5,"c":3187.5,"v":52},{"d":"2000-12-27","o":3093.75,"h":3187.5,"l":2906.25,"c":3093.75,"v":42},{"d":"2000-12-28","o":3046.88,"h":4500,"l":3000,"c":3375,"v":57},{"d":"2000-12-29","o":3375,"h":4359.38,"l":3375,"c":3843.75,"v":42},{"d":"2001-01-02","o":4406.25,"h":4406.25,"l":3750,"c":3750,"v":7},{"d":"2001-01-03","o":4312.5,"h":4500,"l":3750,"c":4500,"v":11},{"d":"2001-01-04","o":4898.44,"h":5250,"l":4289.06,"c":4289.06,"v":9},{"d":"2001-01-05","o":4664.06,"h":4687.5,"l":3562.5,"c":4125,"v":20},{"d":"2001-01-08","o":4312.5,"h":4593.75,"l":3093.75,"c":3562.5,"v":20},{"d":"2001-01-09","o":4289.06,"h":4406.25,"l":3750,"c":4218.75,"v":76},{"d":"2001-01-10","o":4265.62,"h":4500,"l":4218.75,"c":4265.62,"v":8},{"d":"2001-01-11","o":4500,"h":4500,"l":4312.5,"c":4406.25,"v":3},{"d":"2001-01-12","o":4289.06,"h":4312.5,"l":4125,"c":4312.5,"v":14},{"d":"2001-01-16","o":4148.44,"h":4406.25,"l":4125,"c":4125,"v":3},{"d":"2001-01-17","o":4335.94,"h":4335.94,"l":4312.5,"c":4312.5,"v":2},{"d":"2001-01-18","o":4242.19,"h":4640.62,"l":4242.19,"c":4640.62,"v":7},{"d":"2001-01-19","o":4640.62,"h":4968.75,"l":4500,"c":4875,"v":68},{"d":"2001-01-22","o":4875,"h":5250,"l":4640.62,"c":4640.62,"v":2},{"d":"2001-01-23","o":4875,"h":4968.75,"l":4312.5,"c":4968.75,"v":3},{"d":"2001-01-24","o":4851.56,"h":4875,"l":4500,"c":4875,"v":15},{"d":"2001-01-25","o":4875,"h":4875,"l":4687.5,"c":4687.5,"v":3},{"d":"2001-01-26","o":4687.5,"h":4875,"l":4218.75,"c":4875,"v":7},{"d":"2001-01-29","o":4875,"h":4875,"l":4500,"c":4500,"v":1},{"d":"2001-01-30","o":4875,"h":5062.5,"l":4875,"c":5062.5,"v":1},{"d":"2001-01-31","o":4687.5,"h":4687.5,"l":4687.5,"c":4687.5,"v":0},{"d":"2001-02-01","o":4710.94,"h":5062.5,"l":4406.25,"c":4406.25,"v":4},{"d":"2001-02-02","o":4617.19,"h":5250,"l":4218.75,"c":5250,"v":6},{"d":"2001-02-05","o":5250,"h":5250,"l":4875,"c":4875,"v":2},{"d":"2001-02-06","o":4781.25,"h":4781.25,"l":4781.25,"c":4781.25,"v":0},{"d":"2001-02-07","o":5156.25,"h":5156.25,"l":4218.75,"c":5062.5,"v":8},{"d":"2001-02-08","o":4500,"h":4687.5,"l":4500,"c":4500,"v":2},{"d":"2001-02-09","o":4593.75,"h":4687.5,"l":4500,"c":4687.5,"v":2},{"d":"2001-02-12","o":4664.06,"h":5250,"l":4523.44,"c":5156.25,"v":18},{"d":"2001-02-13","o":4968.75,"h":5156.25,"l":4781.25,"c":4875,"v":15},{"d":"2001-02-14","o":5039.06,"h":5062.5,"l":4781.25,"c":5062.5,"v":17},{"d":"2001-02-15","o":4875,"h":5062.5,"l":4875,"c":4875,"v":1},{"d":"2001-02-16","o":4875,"h":4875,"l":4875,"c":4875,"v":2},{"d":"2001-02-20","o":5062.5,"h":5062.5,"l":4546.88,"c":4546.88,"v":9},{"d":"2001-02-21","o":4546.88,"h":4546.88,"l":4500,"c":4500,"v":12},{"d":"2001-02-22","o":4500,"h":4500,"l":4312.5,"c":4312.5,"v":10},{"d":"2001-02-23","o":4476.56,"h":4476.56,"l":3796.88,"c":4312.5,"v":7},{"d":"2001-02-26","o":4289.06,"h":4289.06,"l":3843.75,"c":4218.75,"v":0},{"d":"2001-02-27","o":4125,"h":4359.38,"l":4125,"c":4125,"v":3},{"d":"2001-02-28","o":4078.12,"h":4078.12,"l":4078.12,"c":4078.12,"v":2},{"d":"2001-03-01","o":4078.12,"h":4078.12,"l":4078.12,"c":4078.12,"v":2},{"d":"2001-03-02","o":4078.12,"h":4125,"l":3843.75,"c":3843.75,"v":15},{"d":"2001-03-05","o":4382.81,"h":4406.25,"l":3750,"c":3750,"v":7},{"d":"2001-03-06","o":3890.62,"h":4687.5,"l":3843.75,"c":3937.5,"v":7},{"d":"2001-03-07","o":4593.75,"h":4593.75,"l":4125,"c":4125,"v":0},{"d":"2001-03-08","o":4593.75,"h":4593.75,"l":4125,"c":4125,"v":3},{"d":"2001-03-09","o":4382.81,"h":4406.25,"l":3937.5,"c":4031.25,"v":3},{"d":"2001-03-12","o":3937.5,"h":3937.5,"l":3750,"c":3750,"v":4},{"d":"2001-03-13","o":3937.5,"h":4500,"l":3937.5,"c":3937.5,"v":7},{"d":"2001-03-14","o":4429.69,"h":4453.12,"l":3937.5,"c":4453.12,"v":2},{"d":"2001-03-15","o":4031.25,"h":4125,"l":4031.25,"c":4125,"v":1},{"d":"2001-03-16","o":4125,"h":4125,"l":4125,"c":4125,"v":1},{"d":"2001-03-19","o":4031.25,"h":4218.75,"l":4031.25,"c":4031.25,"v":1},{"d":"2001-03-20","o":4406.25,"h":4406.25,"l":4312.5,"c":4312.5,"v":1},{"d":"2001-03-21","o":4218.75,"h":4453.12,"l":4218.75,"c":4218.75,"v":1},{"d":"2001-03-22","o":4335.94,"h":4406.25,"l":4218.75,"c":4218.75,"v":7},{"d":"2001-03-23","o":4125,"h":4125,"l":4125,"c":4125,"v":1},{"d":"2001-03-26","o":4382.81,"h":4382.81,"l":3937.5,"c":3937.5,"v":1},{"d":"2001-03-27","o":3937.5,"h":3937.5,"l":3000,"c":3562.5,"v":9},{"d":"2001-03-28","o":3468.75,"h":3843.75,"l":3468.75,"c":3843.75,"v":0},{"d":"2001-03-29","o":3843.75,"h":4031.25,"l":3000,"c":3000,"v":8},{"d":"2001-03-30","o":3000,"h":3562.5,"l":2906.25,"c":3562.5,"v":7},{"d":"2001-04-02","o":3210.94,"h":3375,"l":3000,"c":3281.25,"v":7},{"d":"2001-04-03","o":3187.5,"h":3187.5,"l":3093.75,"c":3093.75,"v":4},{"d":"2001-04-04","o":3093.75,"h":3562.5,"l":3093.75,"c":3562.5,"v":2},{"d":"2001-04-05","o":3750,"h":3750,"l":3750,"c":3750,"v":1},{"d":"2001-04-06","o":3492.19,"h":4406.25,"l":3492.19,"c":4406.25,"v":18},{"d":"2001-04-09","o":3900,"h":3900,"l":3900,"c":3900,"v":0},{"d":"2001-04-10","o":4455,"h":4455,"l":3900,"c":3900,"v":1},{"d":"2001-04-11","o":4020,"h":4200,"l":4020,"c":4200,"v":2},{"d":"2001-04-12","o":4440,"h":4440,"l":3900,"c":4170,"v":1},{"d":"2001-04-16","o":4095,"h":4275,"l":3900,"c":4140,"v":6},{"d":"2001-04-17","o":3990,"h":3990,"l":3990,"c":3990,"v":0},{"d":"2001-04-18","o":4335,"h":4350,"l":3990,"c":3990,"v":0},{"d":"2001-04-19","o":4005,"h":4005,"l":3585,"c":3585,"v":8},{"d":"2001-04-20","o":3945,"h":3990,"l":3735,"c":3750,"v":2},{"d":"2001-04-23","o":3690,"h":3690,"l":3690,"c":3690,"v":1},{"d":"2001-04-24","o":3690,"h":4350,"l":3690,"c":4350,"v":4},{"d":"2001-04-25","o":4035,"h":4035,"l":3855,"c":3855,"v":1},{"d":"2001-04-26","o":4335,"h":4350,"l":3675,"c":3675,"v":3},{"d":"2001-04-27","o":4335,"h":4335,"l":4335,"c":4335,"v":0},{"d":"2001-04-30","o":4350,"h":4365,"l":3825,"c":4365,"v":2},{"d":"2001-05-01","o":4350,"h":4350,"l":3600,"c":3750,"v":4},{"d":"2001-05-02","o":4275,"h":4275,"l":3675,"c":3945,"v":4},{"d":"2001-05-03","o":3930,"h":3945,"l":3690,"c":3750,"v":1},{"d":"2001-05-04","o":3750,"h":3900,"l":3675,"c":3825,"v":7},{"d":"2001-05-07","o":3690,"h":3870,"l":3690,"c":3690,"v":4},{"d":"2001-05-08","o":3690,"h":3690,"l":3675,"c":3675,"v":1},{"d":"2001-05-09","o":3690,"h":3750,"l":3690,"c":3750,"v":1},{"d":"2001-05-10","o":3750,"h":3750,"l":3675,"c":3675,"v":1},{"d":"2001-05-11","o":3675,"h":3705,"l":3675,"c":3705,"v":1},{"d":"2001-05-14","o":3750,"h":3750,"l":3705,"c":3705,"v":0},{"d":"2001-05-15","o":3705,"h":3705,"l":3675,"c":3675,"v":1},{"d":"2001-05-16","o":3900,"h":3900,"l":3675,"c":3825,"v":16},{"d":"2001-05-17","o":3705,"h":3705,"l":3705,"c":3705,"v":2},{"d":"2001-05-18","o":3750,"h":3750,"l":3675,"c":3705,"v":4},{"d":"2001-05-21","o":3705,"h":3825,"l":3660,"c":3825,"v":6},{"d":"2001-05-22","o":3660,"h":3675,"l":3660,"c":3675,"v":2},{"d":"2001-05-23","o":3675,"h":3825,"l":3525,"c":3825,"v":68},{"d":"2001-05-24","o":3675,"h":3750,"l":3600,"c":3600,"v":4},{"d":"2001-05-25","o":3600,"h":3600,"l":3600,"c":3600,"v":0},{"d":"2001-05-29","o":3780,"h":3825,"l":3525,"c":3525,"v":3},{"d":"2001-05-30","o":3540,"h":3600,"l":3540,"c":3600,"v":3},{"d":"2001-05-31","o":3750,"h":3750,"l":3525,"c":3525,"v":2},{"d":"2001-06-01","o":3450,"h":3645,"l":3450,"c":3645,"v":6},{"d":"2001-06-04","o":3450,"h":3645,"l":3450,"c":3510,"v":3},{"d":"2001-06-05","o":3450,"h":3495,"l":3450,"c":3450,"v":2},{"d":"2001-06-06","o":3450,"h":3450,"l":3450,"c":3450,"v":0},{"d":"2001-06-07","o":3450,"h":3450,"l":3450,"c":3450,"v":0},{"d":"2001-06-08","o":3600,"h":3600,"l":3600,"c":3600,"v":0},{"d":"2001-06-11","o":3600,"h":3630,"l":3600,"c":3630,"v":2},{"d":"2001-06-12","o":3675,"h":3675,"l":3600,"c":3600,"v":3},{"d":"2001-06-13","o":3420,"h":3420,"l":2475,"c":3315,"v":6},{"d":"2001-06-14","o":3600,"h":3600,"l":3270,"c":3270,"v":1},{"d":"2001-06-15","o":3300,"h":3450,"l":3300,"c":3450,"v":3},{"d":"2001-06-18","o":3315,"h":3645,"l":3315,"c":3315,"v":0},{"d":"2001-06-19","o":3675,"h":3750,"l":3525,"c":3525,"v":2},{"d":"2001-06-20","o":3390,"h":3540,"l":3390,"c":3540,"v":3},{"d":"2001-06-21","o":3405,"h":3405,"l":3405,"c":3405,"v":2},{"d":"2001-06-22","o":3390,"h":3540,"l":3390,"c":3450,"v":2},{"d":"2001-06-25","o":3735,"h":3735,"l":3405,"c":3405,"v":1},{"d":"2001-06-26","o":3405,"h":3405,"l":3405,"c":3405,"v":0},{"d":"2001-06-27","o":3225,"h":3225,"l":3000,"c":3195,"v":1},{"d":"2001-06-28","o":3345,"h":3525,"l":3210,"c":3375,"v":2},{"d":"2001-06-29","o":3375,"h":3450,"l":3375,"c":3375,"v":4},{"d":"2001-07-02","o":3300,"h":3420,"l":3300,"c":3420,"v":0},{"d":"2001-07-03","o":3450,"h":3630,"l":3450,"c":3630,"v":0},{"d":"2001-07-05","o":3300,"h":3405,"l":3300,"c":3405,"v":2},{"d":"2001-07-06","o":3630,"h":3630,"l":3240,"c":3240,"v":0},{"d":"2001-07-09","o":3240,"h":3240,"l":3240,"c":3240,"v":0},{"d":"2001-07-10","o":3240,"h":3375,"l":3240,"c":3375,"v":1},{"d":"2001-07-11","o":3660,"h":3660,"l":3300,"c":3450,"v":2},{"d":"2001-07-12","o":3600,"h":3600,"l":3300,"c":3300,"v":9},{"d":"2001-07-13","o":3375,"h":3585,"l":3375,"c":3450,"v":1},{"d":"2001-07-16","o":3450,"h":3750,"l":3450,"c":3750,"v":2},{"d":"2001-07-17","o":3600,"h":3825,"l":3600,"c":3825,"v":1},{"d":"2001-07-18","o":3465,"h":3600,"l":3210,"c":3600,"v":4},{"d":"2001-07-19","o":3450,"h":3450,"l":3450,"c":3450,"v":0},{"d":"2001-07-20","o":3555,"h":3900,"l":3555,"c":3900,"v":2},{"d":"2001-07-23","o":3900,"h":3900,"l":3900,"c":3900,"v":0},{"d":"2001-07-24","o":3465,"h":3465,"l":3465,"c":3465,"v":0},{"d":"2001-07-25","o":3450,"h":3450,"l":3150,"c":3195,"v":10},{"d":"2001-07-26","o":3135,"h":3225,"l":3135,"c":3225,"v":0},{"d":"2001-07-27","o":3210,"h":3210,"l":3135,"c":3165,"v":2},{"d":"2001-07-30","o":3135,"h":3135,"l":3075,"c":3120,"v":1},{"d":"2001-07-31","o":3120,"h":3120,"l":2700,"c":2700,"v":10},{"d":"2001-08-01","o":2970,"h":3000,"l":2250,"c":2685,"v":15},{"d":"2001-08-02","o":2430,"h":2685,"l":2355,"c":2430,"v":1},{"d":"2001-08-03","o":2550,"h":2700,"l":2355,"c":2700,"v":7},{"d":"2001-08-06","o":2475,"h":2550,"l":2475,"c":2550,"v":0},{"d":"2001-08-07","o":2550,"h":2550,"l":2550,"c":2550,"v":0},{"d":"2001-08-08","o":2340,"h":2700,"l":2250,"c":2340,"v":13},{"d":"2001-08-09","o":2415,"h":2685,"l":1740,"c":2685,"v":22},{"d":"2001-08-10","o":2385,"h":2700,"l":2160,"c":2325,"v":11},{"d":"2001-08-13","o":2310,"h":2700,"l":2235,"c":2685,"v":2},{"d":"2001-08-14","o":2670,"h":2670,"l":2190,"c":2625,"v":4},{"d":"2001-08-15","o":2625,"h":2625,"l":2550,"c":2625,"v":29},{"d":"2001-08-16","o":2610,"h":2700,"l":2610,"c":2625,"v":13},{"d":"2001-08-17","o":2625,"h":2700,"l":2400,"c":2700,"v":4},{"d":"2001-08-20","o":2400,"h":2400,"l":2400,"c":2400,"v":1},{"d":"2001-08-21","o":2400,"h":2400,"l":2100,"c":2130,"v":12},{"d":"2001-08-22","o":2415,"h":2850,"l":2025,"c":2700,"v":23},{"d":"2001-08-23","o":2685,"h":2850,"l":2685,"c":2850,"v":2},{"d":"2001-08-24","o":2340,"h":2850,"l":2325,"c":2700,"v":4},{"d":"2001-08-27","o":2700,"h":2700,"l":2505,"c":2505,"v":1},{"d":"2001-08-28","o":2520,"h":2745,"l":2325,"c":2745,"v":4},{"d":"2001-08-29","o":2325,"h":2700,"l":2325,"c":2700,"v":7},{"d":"2001-08-30","o":2325,"h":2700,"l":2325,"c":2700,"v":2},{"d":"2001-08-31","o":2325,"h":2700,"l":2325,"c":2700,"v":4},{"d":"2001-09-04","o":2325,"h":2700,"l":2250,"c":2700,"v":11},{"d":"2001-09-05","o":2475,"h":2700,"l":2475,"c":2655,"v":10},{"d":"2001-09-06","o":2640,"h":2700,"l":2550,"c":2550,"v":6},{"d":"2001-09-07","o":2505,"h":2715,"l":2475,"c":2715,"v":7},{"d":"2001-09-10","o":2850,"h":2850,"l":2475,"c":2700,"v":6},{"d":"2001-09-17","o":2505,"h":3000,"l":2445,"c":2505,"v":4},{"d":"2001-09-18","o":2625,"h":2985,"l":2430,"c":2535,"v":3},{"d":"2001-09-19","o":2610,"h":2625,"l":2610,"c":2625,"v":0},{"d":"2001-09-20","o":2550,"h":2550,"l":2535,"c":2550,"v":1},{"d":"2001-09-21","o":2535,"h":2550,"l":2190,"c":2355,"v":3},{"d":"2001-09-24","o":2370,"h":2400,"l":1800,"c":2325,"v":15},{"d":"2001-09-25","o":2400,"h":2400,"l":2175,"c":2400,"v":1},{"d":"2001-09-26","o":2400,"h":2505,"l":1515,"c":2055,"v":11},{"d":"2001-09-27","o":2085,"h":2550,"l":2085,"c":2550,"v":2},{"d":"2001-09-28","o":2325,"h":2505,"l":2325,"c":2325,"v":2},{"d":"2001-10-01","o":2175,"h":2505,"l":2175,"c":2490,"v":4},{"d":"2001-10-02","o":2250,"h":2250,"l":2250,"c":2250,"v":2},{"d":"2001-10-03","o":1545,"h":2175,"l":1545,"c":2100,"v":8},{"d":"2001-10-04","o":1800,"h":1875,"l":1725,"c":1875,"v":21},{"d":"2001-10-05","o":1920,"h":1950,"l":1725,"c":1800,"v":11},{"d":"2001-10-08","o":1860,"h":1875,"l":1830,"c":1830,"v":0},{"d":"2001-10-09","o":1830,"h":2040,"l":1650,"c":1800,"v":11},{"d":"2001-10-10","o":1800,"h":1815,"l":1755,"c":1800,"v":3},{"d":"2001-10-11","o":1800,"h":1800,"l":1800,"c":1800,"v":0},{"d":"2001-10-12","o":1560,"h":2115,"l":1560,"c":2100,"v":18},{"d":"2001-10-15","o":2190,"h":2190,"l":1665,"c":2025,"v":14},{"d":"2001-10-16","o":1950,"h":1950,"l":1725,"c":1800,"v":17},{"d":"2001-10-17","o":1770,"h":1875,"l":1575,"c":1800,"v":27},{"d":"2001-10-18","o":1770,"h":1785,"l":1545,"c":1680,"v":29},{"d":"2001-10-19","o":1725,"h":1875,"l":1725,"c":1875,"v":4},{"d":"2001-10-22","o":1800,"h":1800,"l":1800,"c":1800,"v":1},{"d":"2001-10-23","o":1800,"h":1800,"l":1575,"c":1575,"v":22},{"d":"2001-10-24","o":1650,"h":1725,"l":1545,"c":1575,"v":14},{"d":"2001-10-25","o":1575,"h":1620,"l":1530,"c":1545,"v":20},{"d":"2001-10-26","o":1605,"h":1710,"l":1545,"c":1545,"v":1},{"d":"2001-10-29","o":1545,"h":1650,"l":1545,"c":1545,"v":28},{"d":"2001-10-30","o":1710,"h":1875,"l":1560,"c":1620,"v":8},{"d":"2001-10-31","o":1605,"h":1620,"l":1470,"c":1545,"v":66},{"d":"2001-11-01","o":1575,"h":1575,"l":1470,"c":1530,"v":72},{"d":"2001-11-02","o":1485,"h":1500,"l":1275,"c":1275,"v":18},{"d":"2001-11-05","o":1155,"h":1170,"l":825,"c":900,"v":82},{"d":"2001-11-06","o":960,"h":1485,"l":900,"c":1170,"v":58},{"d":"2001-11-07","o":1170,"h":1200,"l":1125,"c":1200,"v":37},{"d":"2001-11-08","o":1140,"h":1200,"l":1110,"c":1110,"v":7},{"d":"2001-11-09","o":1155,"h":1200,"l":1125,"c":1185,"v":4},{"d":"2001-11-12","o":1200,"h":1425,"l":1125,"c":1125,"v":3},{"d":"2001-11-13","o":1170,"h":1350,"l":1170,"c":1320,"v":3},{"d":"2001-11-14","o":1305,"h":1305,"l":1110,"c":1275,"v":68},{"d":"2001-11-15","o":1260,"h":1275,"l":975,"c":1275,"v":795},{"d":"2001-11-16","o":1155,"h":1275,"l":1155,"c":1230,"v":8},{"d":"2001-11-19","o":1275,"h":1575,"l":1275,"c":1575,"v":3},{"d":"2001-11-20","o":1635,"h":1725,"l":1530,"c":1725,"v":19},{"d":"2001-11-21","o":1650,"h":1650,"l":1650,"c":1650,"v":22},{"d":"2001-11-23","o":1665,"h":1665,"l":1665,"c":1665,"v":0},{"d":"2001-11-26","o":1650,"h":1650,"l":1650,"c":1650,"v":6},{"d":"2001-11-27","o":1665,"h":1800,"l":1545,"c":1635,"v":13},{"d":"2001-11-28","o":1560,"h":1695,"l":1545,"c":1650,"v":1},{"d":"2001-11-29","o":1710,"h":1710,"l":1410,"c":1530,"v":13},{"d":"2001-11-30","o":1530,"h":1635,"l":1530,"c":1590,"v":10},{"d":"2001-12-03","o":1725,"h":1755,"l":1530,"c":1530,"v":7},{"d":"2001-12-04","o":1650,"h":1650,"l":1530,"c":1530,"v":7},{"d":"2001-12-05","o":1575,"h":1725,"l":1530,"c":1530,"v":41},{"d":"2001-12-06","o":1530,"h":1530,"l":1500,"c":1500,"v":11},{"d":"2001-12-07","o":1500,"h":1560,"l":1500,"c":1500,"v":12},{"d":"2001-12-10","o":1515,"h":1575,"l":1425,"c":1425,"v":6},{"d":"2001-12-11","o":1425,"h":1575,"l":1425,"c":1560,"v":14},{"d":"2001-12-12","o":1470,"h":1500,"l":1395,"c":1500,"v":4},{"d":"2001-12-13","o":1395,"h":1395,"l":1350,"c":1380,"v":16},{"d":"2001-12-14","o":1320,"h":1320,"l":1125,"c":1125,"v":18},{"d":"2001-12-17","o":1320,"h":1320,"l":975,"c":1020,"v":752},{"d":"2001-12-18","o":1155,"h":1170,"l":975,"c":975,"v":40},{"d":"2001-12-19","o":1185,"h":1200,"l":930,"c":1050,"v":20},{"d":"2001-12-20","o":900,"h":1050,"l":900,"c":975,"v":9},{"d":"2001-12-21","o":975,"h":1050,"l":840,"c":1020,"v":20},{"d":"2001-12-24","o":1005,"h":1020,"l":975,"c":975,"v":7},{"d":"2001-12-26","o":975,"h":1050,"l":975,"c":975,"v":4},{"d":"2001-12-27","o":990,"h":1050,"l":975,"c":990,"v":3},{"d":"2001-12-28","o":945,"h":1050,"l":945,"c":1005,"v":36},{"d":"2001-12-31","o":1005,"h":1170,"l":975,"c":1155,"v":30},{"d":"2002-01-02","o":1155,"h":1230,"l":1110,"c":1110,"v":19},{"d":"2002-01-03","o":1215,"h":1260,"l":1200,"c":1260,"v":12},{"d":"2002-01-04","o":1200,"h":1275,"l":1200,"c":1275,"v":16},{"d":"2002-01-07","o":1215,"h":1275,"l":1065,"c":1155,"v":7},{"d":"2002-01-08","o":1125,"h":1125,"l":1065,"c":1095,"v":1},{"d":"2002-01-09","o":1125,"h":1185,"l":1125,"c":1185,"v":2},{"d":"2002-01-10","o":1200,"h":1215,"l":1125,"c":1125,"v":0},{"d":"2002-01-11","o":1125,"h":1230,"l":1125,"c":1230,"v":3},{"d":"2002-01-14","o":1200,"h":1260,"l":1200,"c":1260,"v":3},{"d":"2002-01-15","o":1275,"h":1275,"l":1200,"c":1200,"v":5},{"d":"2002-01-16","o":1185,"h":1245,"l":1170,"c":1245,"v":1},{"d":"2002-01-17","o":1185,"h":1185,"l":1185,"c":1185,"v":0},{"d":"2002-01-18","o":1215,"h":1530,"l":1215,"c":1500,"v":31},{"d":"2002-01-22","o":1545,"h":1560,"l":1365,"c":1500,"v":16},{"d":"2002-01-23","o":1650,"h":1650,"l":1275,"c":1275,"v":19},{"d":"2002-01-24","o":1440,"h":1440,"l":1275,"c":1290,"v":5},{"d":"2002-01-25","o":1425,"h":1470,"l":1290,"c":1335,"v":14},{"d":"2002-01-28","o":1395,"h":1395,"l":1290,"c":1350,"v":4},{"d":"2002-01-29","o":1500,"h":1500,"l":1395,"c":1395,"v":2},{"d":"2002-01-30","o":1425,"h":1530,"l":1365,"c":1365,"v":3},{"d":"2002-01-31","o":1470,"h":1470,"l":1290,"c":1350,"v":77},{"d":"2002-02-01","o":1380,"h":1425,"l":1380,"c":1425,"v":2},{"d":"2002-02-04","o":1455,"h":1590,"l":1455,"c":1575,"v":13},{"d":"2002-02-05","o":1590,"h":1740,"l":1575,"c":1725,"v":17},{"d":"2002-02-06","o":1725,"h":1740,"l":1590,"c":1590,"v":8},{"d":"2002-02-07","o":1725,"h":2460,"l":1650,"c":2415,"v":49},{"d":"2002-02-08","o":2265,"h":2475,"l":1875,"c":2280,"v":15},{"d":"2002-02-11","o":2265,"h":2265,"l":1875,"c":2025,"v":11},{"d":"2002-02-12","o":2040,"h":2040,"l":1995,"c":1995,"v":4},{"d":"2002-02-13","o":2025,"h":2100,"l":2025,"c":2025,"v":4},{"d":"2002-02-14","o":2070,"h":2280,"l":2070,"c":2190,"v":5},{"d":"2002-02-15","o":2280,"h":2280,"l":2175,"c":2205,"v":11},{"d":"2002-02-19","o":2865,"h":3960,"l":2280,"c":2700,"v":61},{"d":"2002-02-20","o":2595,"h":2895,"l":2370,"c":2400,"v":13},{"d":"2002-02-21","o":2400,"h":2400,"l":2250,"c":2400,"v":95},{"d":"2002-02-22","o":2265,"h":2415,"l":2175,"c":2175,"v":128},{"d":"2002-02-25","o":2160,"h":2310,"l":2100,"c":2310,"v":3},{"d":"2002-02-26","o":2340,"h":2355,"l":2100,"c":2340,"v":6},{"d":"2002-02-27","o":2340,"h":2505,"l":2250,"c":2325,"v":9},{"d":"2002-02-28","o":2460,"h":2460,"l":2235,"c":2235,"v":5},{"d":"2002-03-01","o":2145,"h":2280,"l":1875,"c":2100,"v":9},{"d":"2002-03-04","o":1650,"h":2250,"l":1350,"c":2160,"v":8},{"d":"2002-03-05","o":1950,"h":2175,"l":1950,"c":2175,"v":9},{"d":"2002-03-06","o":1950,"h":1950,"l":1875,"c":1890,"v":0},{"d":"2002-03-07","o":2850,"h":3285,"l":2370,"c":2745,"v":23},{"d":"2002-03-08","o":2370,"h":2895,"l":2295,"c":2670,"v":8},{"d":"2002-03-11","o":2730,"h":2925,"l":2400,"c":2655,"v":28},{"d":"2002-03-12","o":2625,"h":2700,"l":2295,"c":2475,"v":5},{"d":"2002-03-13","o":2550,"h":2700,"l":2265,"c":2535,"v":3},{"d":"2002-03-14","o":2505,"h":2505,"l":2205,"c":2460,"v":22},{"d":"2002-03-15","o":2220,"h":2535,"l":2220,"c":2250,"v":3},{"d":"2002-03-18","o":2325,"h":2580,"l":2250,"c":2580,"v":19},{"d":"2002-03-19","o":2340,"h":2625,"l":2280,"c":2400,"v":6},{"d":"2002-03-20","o":2340,"h":2550,"l":2340,"c":2550,"v":1},{"d":"2002-03-21","o":2445,"h":2445,"l":2370,"c":2445,"v":3},{"d":"2002-03-22","o":2535,"h":2535,"l":2220,"c":2250,"v":12},{"d":"2002-03-25","o":2460,"h":2460,"l":2220,"c":2355,"v":2},{"d":"2002-03-26","o":2535,"h":2535,"l":2250,"c":2295,"v":7},{"d":"2002-03-27","o":2250,"h":2535,"l":2250,"c":2475,"v":11},{"d":"2002-03-28","o":2475,"h":2475,"l":2265,"c":2310,"v":6},{"d":"2002-04-01","o":2475,"h":2535,"l":2265,"c":2460,"v":1},{"d":"2002-04-02","o":2460,"h":2460,"l":2280,"c":2325,"v":9},{"d":"2002-04-03","o":2280,"h":2385,"l":2280,"c":2385,"v":5},{"d":"2002-04-04","o":2355,"h":2415,"l":2250,"c":2355,"v":21},{"d":"2002-04-05","o":2445,"h":2445,"l":2355,"c":2355,"v":1},{"d":"2002-04-08","o":2295,"h":2445,"l":2250,"c":2445,"v":5},{"d":"2002-04-09","o":2265,"h":2475,"l":2265,"c":2475,"v":7},{"d":"2002-04-10","o":2280,"h":2280,"l":2250,"c":2250,"v":2},{"d":"2002-04-11","o":2460,"h":2535,"l":2250,"c":2400,"v":4},{"d":"2002-04-12","o":2535,"h":2610,"l":2250,"c":2325,"v":24},{"d":"2002-04-15","o":2340,"h":2535,"l":2250,"c":2325,"v":6},{"d":"2002-04-16","o":2265,"h":2265,"l":2265,"c":2265,"v":0},{"d":"2002-04-17","o":1830,"h":2175,"l":1815,"c":1950,"v":21},{"d":"2002-04-18","o":1920,"h":2220,"l":1920,"c":2100,"v":1},{"d":"2002-04-19","o":1980,"h":1980,"l":1710,"c":1875,"v":6},{"d":"2002-04-22","o":1890,"h":2235,"l":1875,"c":1875,"v":1},{"d":"2002-04-23","o":2220,"h":2220,"l":2220,"c":2220,"v":0},{"d":"2002-04-24","o":2100,"h":2100,"l":1500,"c":1620,"v":30},{"d":"2002-04-25","o":1650,"h":1830,"l":1650,"c":1800,"v":2},{"d":"2002-04-26","o":1725,"h":1725,"l":1725,"c":1725,"v":2},{"d":"2002-04-29","o":1710,"h":2085,"l":1695,"c":1695,"v":2},{"d":"2002-04-30","o":1875,"h":1875,"l":1725,"c":1725,"v":4},{"d":"2002-05-01","o":1875,"h":2160,"l":1800,"c":2085,"v":18},{"d":"2002-05-02","o":2100,"h":2175,"l":1860,"c":1860,"v":10},{"d":"2002-05-03","o":2085,"h":2175,"l":1995,"c":2055,"v":3},{"d":"2002-05-06","o":2070,"h":2145,"l":1725,"c":2130,"v":13},{"d":"2002-05-07","o":2025,"h":2025,"l":1875,"c":1965,"v":6},{"d":"2002-05-08","o":1965,"h":2145,"l":1875,"c":1920,"v":7},{"d":"2002-05-09","o":1890,"h":2025,"l":1890,"c":2025,"v":5},{"d":"2002-05-10","o":2025,"h":2100,"l":1575,"c":1950,"v":14},{"d":"2002-05-13","o":1650,"h":1950,"l":1650,"c":1875,"v":1},{"d":"2002-05-14","o":1875,"h":1875,"l":1575,"c":1815,"v":7},{"d":"2002-05-15","o":1785,"h":1890,"l":1650,"c":1800,"v":6},{"d":"2002-05-16","o":1905,"h":1905,"l":1755,"c":1755,"v":1},{"d":"2002-05-17","o":1890,"h":1890,"l":1890,"c":1890,"v":0},{"d":"2002-05-20","o":1875,"h":1905,"l":1875,"c":1905,"v":1},{"d":"2002-05-21","o":1665,"h":1800,"l":1665,"c":1665,"v":8},{"d":"2002-05-22","o":1710,"h":1800,"l":1710,"c":1725,"v":10},{"d":"2002-05-23","o":1725,"h":1725,"l":1725,"c":1725,"v":1},{"d":"2002-05-24","o":1725,"h":1725,"l":1710,"c":1710,"v":3},{"d":"2002-05-28","o":1725,"h":1845,"l":1725,"c":1725,"v":4},{"d":"2002-05-29","o":1830,"h":1830,"l":1725,"c":1725,"v":2},{"d":"2002-05-30","o":1845,"h":1845,"l":1800,"c":1830,"v":2},{"d":"2002-05-31","o":1800,"h":1920,"l":1770,"c":1920,"v":2},{"d":"2002-06-03","o":1785,"h":1785,"l":1785,"c":1785,"v":0},{"d":"2002-06-04","o":1875,"h":1905,"l":1875,"c":1875,"v":3},{"d":"2002-06-05","o":1875,"h":1875,"l":1875,"c":1875,"v":0},{"d":"2002-06-06","o":1890,"h":1905,"l":1590,"c":1890,"v":5},{"d":"2002-06-07","o":1830,"h":1905,"l":1755,"c":1800,"v":2},{"d":"2002-06-10","o":1785,"h":1890,"l":1785,"c":1890,"v":2},{"d":"2002-06-11","o":1770,"h":1920,"l":1770,"c":1770,"v":2},{"d":"2002-06-12","o":1785,"h":1980,"l":1770,"c":1770,"v":4},{"d":"2002-06-13","o":1770,"h":1770,"l":1755,"c":1755,"v":1},{"d":"2002-06-14","o":1695,"h":1725,"l":1515,"c":1590,"v":25},{"d":"2002-06-17","o":1545,"h":1920,"l":1545,"c":1605,"v":10},{"d":"2002-06-18","o":1785,"h":1785,"l":1605,"c":1605,"v":2},{"d":"2002-06-19","o":1770,"h":1770,"l":1770,"c":1770,"v":0},{"d":"2002-06-20","o":1875,"h":1875,"l":1500,"c":1500,"v":26},{"d":"2002-06-21","o":1755,"h":1770,"l":1515,"c":1530,"v":6},{"d":"2002-06-24","o":1530,"h":1575,"l":1515,"c":1575,"v":6},{"d":"2002-06-25","o":1500,"h":1770,"l":1365,"c":1575,"v":24},{"d":"2002-06-26","o":1770,"h":1770,"l":1455,"c":1740,"v":16},{"d":"2002-06-27","o":1530,"h":1725,"l":1530,"c":1725,"v":3},{"d":"2002-06-28","o":1725,"h":1905,"l":1515,"c":1905,"v":23},{"d":"2002-07-01","o":1725,"h":1725,"l":1515,"c":1575,"v":15},{"d":"2002-07-02","o":1560,"h":1695,"l":1560,"c":1575,"v":5},{"d":"2002-07-03","o":1575,"h":1590,"l":1530,"c":1530,"v":10},{"d":"2002-07-05","o":1530,"h":1530,"l":1530,"c":1530,"v":0},{"d":"2002-07-08","o":1545,"h":1635,"l":1515,"c":1530,"v":23},{"d":"2002-07-09","o":1560,"h":1650,"l":1515,"c":1530,"v":35},{"d":"2002-07-10","o":1515,"h":1530,"l":1515,"c":1530,"v":5},{"d":"2002-07-11","o":1530,"h":1545,"l":1530,"c":1530,"v":13},{"d":"2002-07-12","o":1530,"h":1650,"l":1530,"c":1530,"v":12},{"d":"2002-07-15","o":1530,"h":1530,"l":1515,"c":1515,"v":10},{"d":"2002-07-16","o":1635,"h":1635,"l":1515,"c":1515,"v":9},{"d":"2002-07-17","o":1515,"h":1560,"l":1515,"c":1515,"v":6},{"d":"2002-07-18","o":1575,"h":1695,"l":1515,"c":1515,"v":0},{"d":"2002-07-19","o":1515,"h":1515,"l":1515,"c":1515,"v":3},{"d":"2002-07-22","o":1515,"h":1515,"l":1515,"c":1515,"v":13},{"d":"2002-07-23","o":1650,"h":1650,"l":1515,"c":1515,"v":3},{"d":"2002-07-24","o":1515,"h":1650,"l":1470,"c":1470,"v":35},{"d":"2002-07-25","o":1530,"h":1635,"l":1515,"c":1515,"v":2},{"d":"2002-07-26","o":1530,"h":1530,"l":1515,"c":1515,"v":0},{"d":"2002-07-29","o":1515,"h":1650,"l":1515,"c":1515,"v":10},{"d":"2002-07-30","o":1620,"h":1620,"l":1515,"c":1515,"v":2},{"d":"2002-07-31","o":1515,"h":1515,"l":1515,"c":1515,"v":0},{"d":"2002-08-01","o":1515,"h":1515,"l":1515,"c":1515,"v":0},{"d":"2002-08-02","o":1515,"h":1530,"l":1515,"c":1515,"v":11},{"d":"2002-08-05","o":1530,"h":1530,"l":1515,"c":1530,"v":4},{"d":"2002-08-06","o":1620,"h":1620,"l":1470,"c":1470,"v":1},{"d":"2002-08-07","o":1620,"h":1620,"l":1500,"c":1500,"v":3},{"d":"2002-08-08","o":1500,"h":1605,"l":1500,"c":1500,"v":2},{"d":"2002-08-09","o":1500,"h":1515,"l":1500,"c":1500,"v":11},{"d":"2002-08-12","o":1515,"h":1515,"l":1500,"c":1515,"v":10},{"d":"2002-08-13","o":1500,"h":1515,"l":1500,"c":1500,"v":4},{"d":"2002-08-14","o":1605,"h":1605,"l":1500,"c":1515,"v":100},{"d":"2002-08-15","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2002-08-16","o":1500,"h":1500,"l":1485,"c":1500,"v":8},{"d":"2002-08-19","o":1530,"h":1530,"l":1515,"c":1530,"v":1},{"d":"2002-08-20","o":1545,"h":1545,"l":1545,"c":1545,"v":1},{"d":"2002-08-21","o":1545,"h":1545,"l":1515,"c":1515,"v":2},{"d":"2002-08-22","o":1620,"h":1860,"l":1560,"c":1560,"v":2},{"d":"2002-08-23","o":1560,"h":1620,"l":1515,"c":1515,"v":5},{"d":"2002-08-26","o":1635,"h":1635,"l":1515,"c":1515,"v":3},{"d":"2002-08-27","o":1515,"h":1530,"l":1515,"c":1530,"v":2},{"d":"2002-08-28","o":1530,"h":1545,"l":1530,"c":1530,"v":4},{"d":"2002-08-29","o":1530,"h":1575,"l":1320,"c":1575,"v":40},{"d":"2002-08-30","o":1470,"h":1470,"l":1380,"c":1440,"v":3},{"d":"2002-09-03","o":1500,"h":1620,"l":1395,"c":1470,"v":18},{"d":"2002-09-04","o":1395,"h":1650,"l":1395,"c":1395,"v":4},{"d":"2002-09-05","o":1575,"h":1575,"l":960,"c":1125,"v":10},{"d":"2002-09-06","o":1125,"h":1455,"l":1050,"c":1050,"v":11},{"d":"2002-09-09","o":1335,"h":1335,"l":1125,"c":1125,"v":1},{"d":"2002-09-10","o":1230,"h":1245,"l":1125,"c":1125,"v":1},{"d":"2002-09-11","o":1275,"h":1275,"l":1200,"c":1200,"v":0},{"d":"2002-09-12","o":1200,"h":1200,"l":1125,"c":1125,"v":4},{"d":"2002-09-13","o":1065,"h":1080,"l":975,"c":975,"v":9},{"d":"2002-09-16","o":1230,"h":1230,"l":975,"c":975,"v":4},{"d":"2002-09-17","o":1020,"h":1050,"l":975,"c":1050,"v":2},{"d":"2002-09-18","o":975,"h":1125,"l":975,"c":1065,"v":4},{"d":"2002-09-19","o":1065,"h":1065,"l":975,"c":975,"v":5},{"d":"2002-09-20","o":1020,"h":1455,"l":975,"c":1350,"v":11},{"d":"2002-09-23","o":1350,"h":1350,"l":975,"c":1170,"v":6},{"d":"2002-09-24","o":1050,"h":1095,"l":1050,"c":1095,"v":0},{"d":"2002-09-25","o":1020,"h":1095,"l":900,"c":900,"v":13},{"d":"2002-09-26","o":1020,"h":1170,"l":975,"c":1170,"v":4},{"d":"2002-09-27","o":1020,"h":1020,"l":1020,"c":1020,"v":1},{"d":"2002-09-30","o":1020,"h":1275,"l":1020,"c":1035,"v":6},{"d":"2002-10-01","o":1275,"h":1530,"l":975,"c":1125,"v":20},{"d":"2002-10-02","o":1335,"h":1350,"l":1260,"c":1260,"v":1},{"d":"2002-10-03","o":1275,"h":1320,"l":1245,"c":1275,"v":3},{"d":"2002-10-04","o":1245,"h":1365,"l":1125,"c":1365,"v":8},{"d":"2002-10-07","o":1350,"h":1530,"l":1350,"c":1485,"v":21},{"d":"2002-10-08","o":1500,"h":1530,"l":1485,"c":1515,"v":23},{"d":"2002-10-09","o":1500,"h":1500,"l":1050,"c":1215,"v":3},{"d":"2002-10-10","o":1215,"h":1425,"l":1035,"c":1335,"v":5},{"d":"2002-10-11","o":1320,"h":1320,"l":1020,"c":1020,"v":5},{"d":"2002-10-14","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2002-10-15","o":1020,"h":1050,"l":990,"c":990,"v":2},{"d":"2002-10-16","o":1275,"h":1635,"l":1035,"c":1185,"v":4},{"d":"2002-10-17","o":1275,"h":1275,"l":1050,"c":1050,"v":2},{"d":"2002-10-18","o":1050,"h":1050,"l":975,"c":1050,"v":7},{"d":"2002-10-21","o":1050,"h":1125,"l":1050,"c":1110,"v":3},{"d":"2002-10-22","o":1125,"h":1125,"l":1050,"c":1095,"v":7},{"d":"2002-10-23","o":1050,"h":1050,"l":1050,"c":1050,"v":1},{"d":"2002-10-24","o":1050,"h":1125,"l":1050,"c":1125,"v":3},{"d":"2002-10-25","o":1095,"h":1140,"l":810,"c":1050,"v":303},{"d":"2002-10-28","o":1095,"h":1095,"l":1080,"c":1095,"v":1},{"d":"2002-10-29","o":1095,"h":1140,"l":1095,"c":1140,"v":4},{"d":"2002-10-30","o":1080,"h":1425,"l":1080,"c":1125,"v":3},{"d":"2002-10-31","o":1095,"h":1140,"l":1095,"c":1140,"v":4},{"d":"2002-11-01","o":1140,"h":1140,"l":1125,"c":1140,"v":2},{"d":"2002-11-04","o":1095,"h":1155,"l":1095,"c":1140,"v":1},{"d":"2002-11-05","o":1125,"h":1245,"l":1125,"c":1245,"v":4},{"d":"2002-11-06","o":1260,"h":1335,"l":1185,"c":1185,"v":12},{"d":"2002-11-07","o":1290,"h":1350,"l":1125,"c":1350,"v":4},{"d":"2002-11-08","o":1155,"h":1395,"l":1155,"c":1395,"v":6},{"d":"2002-11-11","o":1485,"h":1650,"l":1380,"c":1395,"v":3},{"d":"2002-11-12","o":1335,"h":1395,"l":1335,"c":1395,"v":0},{"d":"2002-11-13","o":1410,"h":1410,"l":1320,"c":1395,"v":2},{"d":"2002-11-14","o":1380,"h":1395,"l":1320,"c":1395,"v":1},{"d":"2002-11-15","o":1440,"h":1440,"l":1440,"c":1440,"v":0},{"d":"2002-11-18","o":1455,"h":1455,"l":1440,"c":1440,"v":2},{"d":"2002-11-19","o":1455,"h":1530,"l":1455,"c":1500,"v":17},{"d":"2002-11-20","o":1500,"h":1530,"l":1470,"c":1470,"v":8},{"d":"2002-11-21","o":1500,"h":1515,"l":1470,"c":1470,"v":2},{"d":"2002-11-22","o":1365,"h":1470,"l":1335,"c":1470,"v":3},{"d":"2002-11-25","o":1335,"h":1530,"l":1320,"c":1515,"v":2},{"d":"2002-11-26","o":1470,"h":1470,"l":1470,"c":1470,"v":0},{"d":"2002-11-27","o":1500,"h":1545,"l":1500,"c":1515,"v":4},{"d":"2002-11-29","o":1470,"h":1485,"l":1455,"c":1485,"v":1},{"d":"2002-12-02","o":1350,"h":1350,"l":1350,"c":1350,"v":1},{"d":"2002-12-03","o":1350,"h":1350,"l":1350,"c":1350,"v":0},{"d":"2002-12-04","o":1380,"h":1485,"l":1380,"c":1485,"v":3},{"d":"2002-12-05","o":1455,"h":1455,"l":1455,"c":1455,"v":0},{"d":"2002-12-06","o":1380,"h":1395,"l":1380,"c":1380,"v":1},{"d":"2002-12-09","o":1350,"h":1350,"l":1320,"c":1320,"v":2},{"d":"2002-12-10","o":1320,"h":1440,"l":1320,"c":1425,"v":11},{"d":"2002-12-11","o":1425,"h":1425,"l":1425,"c":1425,"v":2},{"d":"2002-12-12","o":1395,"h":1395,"l":1320,"c":1320,"v":1},{"d":"2002-12-13","o":1320,"h":1410,"l":1320,"c":1410,"v":1},{"d":"2002-12-16","o":1425,"h":1425,"l":1275,"c":1275,"v":3},{"d":"2002-12-17","o":1275,"h":1440,"l":1140,"c":1140,"v":3},{"d":"2002-12-18","o":1200,"h":1320,"l":1185,"c":1320,"v":2},{"d":"2002-12-19","o":1305,"h":1410,"l":1305,"c":1395,"v":2},{"d":"2002-12-20","o":1275,"h":1350,"l":1170,"c":1170,"v":12},{"d":"2002-12-23","o":1140,"h":1335,"l":1110,"c":1200,"v":7},{"d":"2002-12-24","o":1200,"h":1200,"l":1200,"c":1200,"v":0},{"d":"2002-12-26","o":1320,"h":1410,"l":1215,"c":1215,"v":2},{"d":"2002-12-27","o":1185,"h":1185,"l":1185,"c":1185,"v":1},{"d":"2002-12-30","o":1125,"h":1140,"l":1125,"c":1140,"v":1},{"d":"2002-12-31","o":1140,"h":1335,"l":1125,"c":1335,"v":4},{"d":"2003-01-02","o":1305,"h":1320,"l":1305,"c":1320,"v":0},{"d":"2003-01-03","o":1125,"h":1350,"l":1125,"c":1350,"v":5},{"d":"2003-01-06","o":1365,"h":1410,"l":1275,"c":1275,"v":5},{"d":"2003-01-07","o":1215,"h":1215,"l":1200,"c":1200,"v":1},{"d":"2003-01-08","o":1260,"h":1275,"l":1260,"c":1275,"v":1},{"d":"2003-01-09","o":1275,"h":1275,"l":1275,"c":1275,"v":0},{"d":"2003-01-10","o":1260,"h":1350,"l":1260,"c":1350,"v":1},{"d":"2003-01-13","o":1245,"h":1275,"l":1215,"c":1275,"v":2},{"d":"2003-01-14","o":1350,"h":1365,"l":1320,"c":1350,"v":4},{"d":"2003-01-15","o":1350,"h":1350,"l":1350,"c":1350,"v":0},{"d":"2003-01-16","o":1365,"h":1395,"l":1245,"c":1350,"v":67},{"d":"2003-01-17","o":1260,"h":1335,"l":1260,"c":1335,"v":5},{"d":"2003-01-21","o":1290,"h":1290,"l":1290,"c":1290,"v":0},{"d":"2003-01-22","o":1335,"h":1350,"l":1335,"c":1350,"v":2},{"d":"2003-01-23","o":1290,"h":1425,"l":1290,"c":1335,"v":2},{"d":"2003-01-24","o":1440,"h":1500,"l":1365,"c":1410,"v":12},{"d":"2003-01-27","o":1425,"h":1425,"l":1185,"c":1350,"v":6},{"d":"2003-01-28","o":1485,"h":1485,"l":1185,"c":1185,"v":1},{"d":"2003-01-29","o":1485,"h":1485,"l":1470,"c":1470,"v":0},{"d":"2003-01-30","o":1425,"h":1425,"l":1425,"c":1425,"v":0},{"d":"2003-01-31","o":1470,"h":1605,"l":1470,"c":1470,"v":23},{"d":"2003-02-03","o":1440,"h":1455,"l":1230,"c":1320,"v":92},{"d":"2003-02-04","o":1245,"h":1380,"l":1245,"c":1245,"v":8},{"d":"2003-02-05","o":1245,"h":1560,"l":1245,"c":1530,"v":16},{"d":"2003-02-06","o":1590,"h":1680,"l":1365,"c":1485,"v":12},{"d":"2003-02-07","o":1500,"h":1515,"l":1215,"c":1275,"v":26},{"d":"2003-02-10","o":1425,"h":1425,"l":1140,"c":1185,"v":19},{"d":"2003-02-11","o":1125,"h":1320,"l":1125,"c":1200,"v":12},{"d":"2003-02-12","o":1215,"h":1215,"l":1155,"c":1155,"v":9},{"d":"2003-02-13","o":1140,"h":1350,"l":1140,"c":1350,"v":19},{"d":"2003-02-14","o":1215,"h":1230,"l":1125,"c":1185,"v":13},{"d":"2003-02-18","o":1185,"h":1185,"l":1050,"c":1110,"v":9},{"d":"2003-02-19","o":1095,"h":1200,"l":1005,"c":1200,"v":9},{"d":"2003-02-20","o":1200,"h":1200,"l":1065,"c":1065,"v":19},{"d":"2003-02-21","o":1155,"h":1185,"l":1110,"c":1185,"v":2},{"d":"2003-02-24","o":1170,"h":1170,"l":1080,"c":1110,"v":19},{"d":"2003-02-25","o":1080,"h":1200,"l":915,"c":1200,"v":361},{"d":"2003-02-26","o":1140,"h":1155,"l":1020,"c":1080,"v":121},{"d":"2003-02-27","o":1095,"h":1125,"l":1035,"c":1035,"v":62},{"d":"2003-02-28","o":1020,"h":1170,"l":1020,"c":1050,"v":111},{"d":"2003-03-03","o":1065,"h":1230,"l":1050,"c":1095,"v":78},{"d":"2003-03-04","o":1110,"h":1245,"l":1110,"c":1245,"v":50},{"d":"2003-03-05","o":1245,"h":1320,"l":1245,"c":1320,"v":39},{"d":"2003-03-06","o":1335,"h":1635,"l":1290,"c":1530,"v":138},{"d":"2003-03-07","o":1575,"h":1620,"l":1440,"c":1560,"v":53},{"d":"2003-03-10","o":1440,"h":1545,"l":1305,"c":1515,"v":14},{"d":"2003-03-11","o":1350,"h":1500,"l":1290,"c":1485,"v":23},{"d":"2003-03-12","o":1485,"h":1545,"l":1305,"c":1500,"v":21},{"d":"2003-03-13","o":1545,"h":1560,"l":1365,"c":1545,"v":14},{"d":"2003-03-14","o":1380,"h":1545,"l":1335,"c":1545,"v":5},{"d":"2003-03-17","o":1350,"h":1545,"l":1350,"c":1515,"v":3},{"d":"2003-03-18","o":1500,"h":1545,"l":1395,"c":1530,"v":15},{"d":"2003-03-19","o":1530,"h":1530,"l":1455,"c":1500,"v":8},{"d":"2003-03-20","o":1470,"h":1635,"l":1410,"c":1545,"v":52},{"d":"2003-03-21","o":1620,"h":1635,"l":1455,"c":1530,"v":22},{"d":"2003-03-24","o":1605,"h":1605,"l":1395,"c":1515,"v":19},{"d":"2003-03-25","o":1500,"h":1635,"l":1470,"c":1545,"v":12},{"d":"2003-03-26","o":1515,"h":1605,"l":1500,"c":1500,"v":16},{"d":"2003-03-27","o":1515,"h":1530,"l":1440,"c":1515,"v":10},{"d":"2003-03-28","o":1380,"h":1530,"l":1380,"c":1500,"v":32},{"d":"2003-03-31","o":1425,"h":1500,"l":1380,"c":1500,"v":20},{"d":"2003-04-01","o":1515,"h":1515,"l":1440,"c":1500,"v":14},{"d":"2003-04-02","o":1485,"h":1500,"l":1365,"c":1485,"v":15},{"d":"2003-04-03","o":1350,"h":1470,"l":1035,"c":1395,"v":26},{"d":"2003-04-04","o":1245,"h":1410,"l":1245,"c":1320,"v":5},{"d":"2003-04-07","o":1440,"h":1455,"l":1425,"c":1440,"v":11},{"d":"2003-04-08","o":1380,"h":1395,"l":1320,"c":1395,"v":7},{"d":"2003-04-09","o":1395,"h":1395,"l":1395,"c":1395,"v":0},{"d":"2003-04-10","o":1395,"h":1395,"l":1395,"c":1395,"v":0},{"d":"2003-04-11","o":1245,"h":1320,"l":1245,"c":1320,"v":1},{"d":"2003-04-14","o":1245,"h":1500,"l":1245,"c":1500,"v":80},{"d":"2003-04-15","o":1485,"h":1500,"l":1395,"c":1500,"v":2},{"d":"2003-04-16","o":1470,"h":1635,"l":1470,"c":1470,"v":25},{"d":"2003-04-17","o":1485,"h":1605,"l":1485,"c":1485,"v":2},{"d":"2003-04-21","o":1725,"h":1740,"l":1575,"c":1695,"v":12},{"d":"2003-04-22","o":1710,"h":1710,"l":1575,"c":1635,"v":3},{"d":"2003-04-23","o":1575,"h":1620,"l":1470,"c":1575,"v":7},{"d":"2003-04-24","o":1425,"h":1605,"l":1425,"c":1530,"v":4},{"d":"2003-04-25","o":1530,"h":1545,"l":1500,"c":1500,"v":6},{"d":"2003-04-28","o":1575,"h":1650,"l":1545,"c":1560,"v":11},{"d":"2003-04-29","o":1560,"h":1620,"l":1560,"c":1560,"v":2},{"d":"2003-04-30","o":1575,"h":1620,"l":1560,"c":1605,"v":2},{"d":"2003-05-01","o":1620,"h":1620,"l":1560,"c":1590,"v":5},{"d":"2003-05-02","o":1605,"h":1785,"l":1590,"c":1635,"v":13},{"d":"2003-05-05","o":1620,"h":1650,"l":1545,"c":1545,"v":17},{"d":"2003-05-06","o":1545,"h":1560,"l":1545,"c":1560,"v":2},{"d":"2003-05-07","o":1560,"h":1650,"l":1560,"c":1650,"v":4},{"d":"2003-05-08","o":1725,"h":1725,"l":1515,"c":1515,"v":12},{"d":"2003-05-09","o":1500,"h":1575,"l":1500,"c":1575,"v":10},{"d":"2003-05-12","o":1575,"h":1620,"l":1560,"c":1560,"v":4},{"d":"2003-05-13","o":1575,"h":1605,"l":1575,"c":1605,"v":15},{"d":"2003-05-14","o":1590,"h":1590,"l":1560,"c":1560,"v":10},{"d":"2003-05-15","o":1545,"h":1575,"l":1545,"c":1575,"v":1},{"d":"2003-05-16","o":1650,"h":1695,"l":1560,"c":1560,"v":2},{"d":"2003-05-19","o":1635,"h":1680,"l":1560,"c":1560,"v":13},{"d":"2003-05-20","o":1545,"h":1575,"l":1530,"c":1530,"v":7},{"d":"2003-05-21","o":1530,"h":1530,"l":1530,"c":1530,"v":0},{"d":"2003-05-22","o":1560,"h":1560,"l":1515,"c":1515,"v":4},{"d":"2003-05-23","o":1530,"h":1650,"l":1530,"c":1590,"v":3},{"d":"2003-05-27","o":1590,"h":1695,"l":1590,"c":1620,"v":9},{"d":"2003-05-28","o":1635,"h":1635,"l":1515,"c":1515,"v":1},{"d":"2003-05-29","o":1515,"h":1530,"l":1500,"c":1530,"v":12},{"d":"2003-05-30","o":1620,"h":1620,"l":1500,"c":1545,"v":3},{"d":"2003-06-02","o":1650,"h":1650,"l":1485,"c":1545,"v":4},{"d":"2003-06-03","o":1530,"h":1530,"l":1530,"c":1530,"v":1},{"d":"2003-06-04","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2003-06-05","o":1500,"h":1560,"l":1500,"c":1515,"v":4},{"d":"2003-06-06","o":1530,"h":1545,"l":1515,"c":1515,"v":1},{"d":"2003-06-09","o":1515,"h":1635,"l":1515,"c":1545,"v":8},{"d":"2003-06-10","o":1575,"h":1575,"l":1515,"c":1560,"v":6},{"d":"2003-06-11","o":1575,"h":1575,"l":1575,"c":1575,"v":1},{"d":"2003-06-12","o":1575,"h":1575,"l":1545,"c":1545,"v":1},{"d":"2003-06-13","o":1545,"h":1560,"l":1545,"c":1545,"v":1},{"d":"2003-06-16","o":1635,"h":1635,"l":1515,"c":1575,"v":5},{"d":"2003-06-17","o":1575,"h":1575,"l":1575,"c":1575,"v":0},{"d":"2003-06-18","o":1500,"h":1575,"l":1500,"c":1500,"v":2},{"d":"2003-06-19","o":1515,"h":1530,"l":1440,"c":1440,"v":3},{"d":"2003-06-20","o":1470,"h":1470,"l":1425,"c":1425,"v":3},{"d":"2003-06-23","o":1380,"h":1455,"l":1380,"c":1455,"v":4},{"d":"2003-06-24","o":1425,"h":1425,"l":1425,"c":1425,"v":7},{"d":"2003-06-25","o":1485,"h":1485,"l":1425,"c":1455,"v":2},{"d":"2003-06-26","o":1455,"h":1455,"l":1455,"c":1455,"v":0},{"d":"2003-06-27","o":1485,"h":1485,"l":1470,"c":1470,"v":1},{"d":"2003-06-30","o":1455,"h":1455,"l":1425,"c":1425,"v":2},{"d":"2003-07-01","o":1425,"h":1425,"l":1425,"c":1425,"v":0},{"d":"2003-07-02","o":1395,"h":1395,"l":1395,"c":1395,"v":0},{"d":"2003-07-03","o":1395,"h":1395,"l":1395,"c":1395,"v":0},{"d":"2003-07-07","o":1425,"h":1500,"l":1380,"c":1500,"v":5},{"d":"2003-07-08","o":1380,"h":1440,"l":1365,"c":1440,"v":4},{"d":"2003-07-09","o":1380,"h":1380,"l":1365,"c":1365,"v":0},{"d":"2003-07-10","o":1380,"h":1380,"l":1380,"c":1380,"v":1},{"d":"2003-07-11","o":1365,"h":1365,"l":1365,"c":1365,"v":1},{"d":"2003-07-14","o":1365,"h":1365,"l":1365,"c":1365,"v":1},{"d":"2003-07-15","o":1320,"h":1365,"l":1320,"c":1350,"v":11},{"d":"2003-07-16","o":1365,"h":1365,"l":1350,"c":1350,"v":1},{"d":"2003-07-17","o":1350,"h":1365,"l":1350,"c":1365,"v":0},{"d":"2003-07-18","o":1365,"h":1365,"l":1365,"c":1365,"v":0},{"d":"2003-07-21","o":1320,"h":1320,"l":1320,"c":1320,"v":1},{"d":"2003-07-22","o":1320,"h":1320,"l":1155,"c":1245,"v":24},{"d":"2003-07-23","o":1260,"h":1260,"l":1260,"c":1260,"v":0},{"d":"2003-07-24","o":1215,"h":1215,"l":1215,"c":1215,"v":1},{"d":"2003-07-25","o":1260,"h":1335,"l":1260,"c":1335,"v":1},{"d":"2003-07-28","o":1230,"h":1425,"l":1230,"c":1260,"v":5},{"d":"2003-07-29","o":1290,"h":1335,"l":1290,"c":1335,"v":1},{"d":"2003-07-30","o":1260,"h":1350,"l":1200,"c":1335,"v":2},{"d":"2003-07-31","o":1335,"h":1365,"l":1320,"c":1335,"v":6},{"d":"2003-08-01","o":1275,"h":1335,"l":1275,"c":1335,"v":3},{"d":"2003-08-04","o":1350,"h":1350,"l":1350,"c":1350,"v":0},{"d":"2003-08-05","o":1335,"h":1410,"l":1335,"c":1395,"v":7},{"d":"2003-08-06","o":1500,"h":1635,"l":1440,"c":1530,"v":36},{"d":"2003-08-07","o":1485,"h":1545,"l":1485,"c":1530,"v":3},{"d":"2003-08-08","o":1425,"h":1560,"l":1425,"c":1500,"v":39},{"d":"2003-08-11","o":1500,"h":1500,"l":1500,"c":1500,"v":2},{"d":"2003-08-12","o":1575,"h":1755,"l":1350,"c":1530,"v":30},{"d":"2003-08-13","o":1380,"h":1485,"l":1380,"c":1485,"v":0},{"d":"2003-08-14","o":1530,"h":1530,"l":1365,"c":1380,"v":1},{"d":"2003-08-15","o":1455,"h":1500,"l":1455,"c":1500,"v":2},{"d":"2003-08-18","o":1500,"h":1500,"l":1275,"c":1380,"v":15},{"d":"2003-08-19","o":1440,"h":1440,"l":1275,"c":1275,"v":6},{"d":"2003-08-20","o":1365,"h":1470,"l":1305,"c":1470,"v":12},{"d":"2003-08-21","o":1395,"h":1470,"l":1350,"c":1350,"v":8},{"d":"2003-08-22","o":1350,"h":1350,"l":1335,"c":1335,"v":1},{"d":"2003-08-25","o":1350,"h":1455,"l":1215,"c":1230,"v":10},{"d":"2003-08-26","o":1455,"h":1455,"l":1440,"c":1440,"v":1},{"d":"2003-08-27","o":1485,"h":1485,"l":1200,"c":1425,"v":2},{"d":"2003-08-28","o":1350,"h":1350,"l":1215,"c":1290,"v":20},{"d":"2003-08-29","o":1305,"h":1305,"l":1275,"c":1275,"v":1},{"d":"2003-09-02","o":1305,"h":1440,"l":1305,"c":1410,"v":23},{"d":"2003-09-03","o":1410,"h":1425,"l":1305,"c":1410,"v":18},{"d":"2003-09-04","o":1410,"h":1410,"l":1350,"c":1395,"v":11},{"d":"2003-09-05","o":1365,"h":1365,"l":1275,"c":1275,"v":3},{"d":"2003-09-08","o":1410,"h":1410,"l":1215,"c":1260,"v":4},{"d":"2003-09-09","o":1290,"h":1365,"l":1275,"c":1365,"v":2},{"d":"2003-09-10","o":1365,"h":1365,"l":1275,"c":1275,"v":7},{"d":"2003-09-11","o":1305,"h":1380,"l":1305,"c":1380,"v":0},{"d":"2003-09-12","o":1380,"h":1380,"l":1380,"c":1380,"v":0},{"d":"2003-09-15","o":1275,"h":1365,"l":1200,"c":1365,"v":1},{"d":"2003-09-16","o":1125,"h":1470,"l":1125,"c":1365,"v":15},{"d":"2003-09-17","o":1365,"h":1380,"l":1365,"c":1380,"v":1},{"d":"2003-09-18","o":1290,"h":1470,"l":1215,"c":1215,"v":19},{"d":"2003-09-19","o":1260,"h":1335,"l":1230,"c":1230,"v":4},{"d":"2003-09-22","o":1245,"h":1305,"l":1245,"c":1245,"v":2},{"d":"2003-09-23","o":1380,"h":1530,"l":1290,"c":1500,"v":22},{"d":"2003-09-24","o":1485,"h":1485,"l":1290,"c":1440,"v":5},{"d":"2003-09-25","o":1365,"h":1485,"l":1290,"c":1485,"v":11},{"d":"2003-09-26","o":1455,"h":1455,"l":1395,"c":1395,"v":1},{"d":"2003-09-29","o":1425,"h":1425,"l":1410,"c":1410,"v":0},{"d":"2003-09-30","o":1380,"h":1410,"l":1275,"c":1410,"v":3},{"d":"2003-10-01","o":1410,"h":1455,"l":1395,"c":1455,"v":14},{"d":"2003-10-02","o":1425,"h":1425,"l":1350,"c":1350,"v":3},{"d":"2003-10-03","o":1380,"h":1470,"l":1380,"c":1470,"v":2},{"d":"2003-10-06","o":1365,"h":1515,"l":1365,"c":1485,"v":10},{"d":"2003-10-07","o":1425,"h":1545,"l":1425,"c":1545,"v":22},{"d":"2003-10-08","o":1470,"h":1575,"l":1470,"c":1575,"v":2},{"d":"2003-10-09","o":1575,"h":1710,"l":1575,"c":1695,"v":27},{"d":"2003-10-10","o":1695,"h":1815,"l":1575,"c":1815,"v":22},{"d":"2003-10-13","o":1740,"h":1875,"l":1740,"c":1875,"v":2},{"d":"2003-10-14","o":1800,"h":1845,"l":1800,"c":1800,"v":8},{"d":"2003-10-15","o":1875,"h":1905,"l":1575,"c":1710,"v":4},{"d":"2003-10-16","o":1710,"h":1710,"l":1710,"c":1710,"v":0},{"d":"2003-10-17","o":1650,"h":1830,"l":1530,"c":1650,"v":36},{"d":"2003-10-20","o":1650,"h":1650,"l":1575,"c":1650,"v":2},{"d":"2003-10-21","o":1620,"h":1875,"l":1620,"c":1800,"v":3},{"d":"2003-10-22","o":1785,"h":1860,"l":1755,"c":1755,"v":1},{"d":"2003-10-23","o":1590,"h":1860,"l":1590,"c":1860,"v":2},{"d":"2003-10-24","o":1770,"h":1800,"l":1770,"c":1800,"v":1},{"d":"2003-10-27","o":1860,"h":1860,"l":1605,"c":1650,"v":9},{"d":"2003-10-28","o":1575,"h":1635,"l":1530,"c":1635,"v":16},{"d":"2003-10-29","o":1650,"h":1650,"l":1500,"c":1650,"v":27},{"d":"2003-10-30","o":1590,"h":1785,"l":1515,"c":1650,"v":15},{"d":"2003-10-31","o":1560,"h":1935,"l":1560,"c":1695,"v":37},{"d":"2003-11-03","o":1800,"h":1830,"l":1530,"c":1725,"v":13},{"d":"2003-11-04","o":1725,"h":1725,"l":1605,"c":1605,"v":3},{"d":"2003-11-05","o":1650,"h":1710,"l":1605,"c":1605,"v":3},{"d":"2003-11-06","o":1725,"h":1725,"l":1365,"c":1545,"v":64},{"d":"2003-11-07","o":1485,"h":1695,"l":1485,"c":1680,"v":30},{"d":"2003-11-10","o":1515,"h":1635,"l":1485,"c":1530,"v":5},{"d":"2003-11-11","o":1650,"h":1665,"l":1515,"c":1560,"v":12},{"d":"2003-11-12","o":1545,"h":1545,"l":1455,"c":1500,"v":33},{"d":"2003-11-13","o":1500,"h":1650,"l":1455,"c":1620,"v":40},{"d":"2003-11-14","o":1590,"h":1590,"l":1455,"c":1485,"v":2},{"d":"2003-11-17","o":1500,"h":1545,"l":1425,"c":1425,"v":5},{"d":"2003-11-18","o":1545,"h":1575,"l":1500,"c":1560,"v":19},{"d":"2003-11-19","o":1470,"h":1575,"l":1425,"c":1545,"v":11},{"d":"2003-11-20","o":1500,"h":1755,"l":1470,"c":1710,"v":176},{"d":"2003-11-21","o":1725,"h":1725,"l":1575,"c":1635,"v":123},{"d":"2003-11-24","o":1650,"h":1680,"l":1560,"c":1575,"v":25},{"d":"2003-11-25","o":1590,"h":1650,"l":1545,"c":1575,"v":18},{"d":"2003-11-26","o":1575,"h":1650,"l":1545,"c":1545,"v":4},{"d":"2003-11-28","o":1500,"h":1560,"l":1455,"c":1530,"v":40},{"d":"2003-12-01","o":1545,"h":1560,"l":1440,"c":1485,"v":7},{"d":"2003-12-02","o":1455,"h":1575,"l":1425,"c":1500,"v":48},{"d":"2003-12-03","o":1470,"h":1515,"l":1365,"c":1410,"v":21},{"d":"2003-12-04","o":1500,"h":2745,"l":1440,"c":2130,"v":842},{"d":"2003-12-05","o":1980,"h":2205,"l":1800,"c":2085,"v":421},{"d":"2003-12-08","o":1905,"h":2175,"l":1860,"c":2115,"v":581},{"d":"2003-12-09","o":2085,"h":2115,"l":1965,"c":2055,"v":56},{"d":"2003-12-10","o":2025,"h":2655,"l":2025,"c":2430,"v":184},{"d":"2003-12-11","o":2475,"h":2610,"l":2295,"c":2445,"v":94},{"d":"2003-12-12","o":2535,"h":2625,"l":2370,"c":2565,"v":26},{"d":"2003-12-15","o":2655,"h":2655,"l":2250,"c":2460,"v":30},{"d":"2003-12-16","o":2070,"h":2655,"l":2070,"c":2460,"v":70},{"d":"2003-12-17","o":2340,"h":2355,"l":2010,"c":2175,"v":48},{"d":"2003-12-18","o":2085,"h":2220,"l":1980,"c":2175,"v":21},{"d":"2003-12-19","o":2025,"h":2610,"l":1950,"c":2415,"v":348},{"d":"2003-12-22","o":2520,"h":2520,"l":2325,"c":2385,"v":17},{"d":"2003-12-23","o":2100,"h":2385,"l":2100,"c":2250,"v":19},{"d":"2003-12-24","o":2400,"h":2400,"l":1995,"c":2085,"v":44},{"d":"2003-12-26","o":2010,"h":2070,"l":1875,"c":2070,"v":21},{"d":"2003-12-29","o":1815,"h":2415,"l":1815,"c":2220,"v":104},{"d":"2003-12-30","o":2220,"h":2355,"l":2175,"c":2265,"v":24},{"d":"2003-12-31","o":2130,"h":2520,"l":2130,"c":2295,"v":14},{"d":"2004-01-02","o":2190,"h":2775,"l":2100,"c":2700,"v":211},{"d":"2004-01-05","o":3015,"h":3135,"l":2580,"c":2880,"v":194},{"d":"2004-01-06","o":2985,"h":2985,"l":2565,"c":2625,"v":63},{"d":"2004-01-07","o":2700,"h":2700,"l":2535,"c":2535,"v":37},{"d":"2004-01-08","o":2505,"h":2550,"l":2430,"c":2520,"v":23},{"d":"2004-01-09","o":4125,"h":5115,"l":3855,"c":4740,"v":2085},{"d":"2004-01-12","o":5025,"h":5085,"l":4290,"c":4560,"v":688},{"d":"2004-01-13","o":5160,"h":5295,"l":4740,"c":4935,"v":1078},{"d":"2004-01-14","o":5100,"h":5175,"l":3810,"c":3900,"v":1062},{"d":"2004-01-15","o":3840,"h":4350,"l":3825,"c":4170,"v":739},{"d":"2004-01-16","o":4500,"h":4545,"l":4005,"c":4350,"v":504},{"d":"2004-01-20","o":4485,"h":5025,"l":4485,"c":4965,"v":430},{"d":"2004-01-21","o":4545,"h":4965,"l":4500,"c":4800,"v":419},{"d":"2004-01-22","o":4785,"h":4785,"l":4335,"c":4500,"v":205},{"d":"2004-01-23","o":4350,"h":4800,"l":4215,"c":4725,"v":151},{"d":"2004-01-26","o":4710,"h":4950,"l":4320,"c":4875,"v":313},{"d":"2004-01-27","o":4425,"h":5370,"l":4365,"c":4935,"v":264},{"d":"2004-01-28","o":5025,"h":5235,"l":4875,"c":4875,"v":132},{"d":"2004-01-29","o":5085,"h":5085,"l":4740,"c":4740,"v":318},{"d":"2004-01-30","o":4680,"h":4965,"l":4680,"c":4725,"v":21},{"d":"2004-02-02","o":4770,"h":4770,"l":4530,"c":4725,"v":192},{"d":"2004-02-03","o":4755,"h":5025,"l":4755,"c":4995,"v":195},{"d":"2004-02-04","o":4800,"h":5145,"l":4695,"c":5040,"v":145},{"d":"2004-02-05","o":4935,"h":5085,"l":4890,"c":4950,"v":52},{"d":"2004-02-06","o":4770,"h":4860,"l":4515,"c":4590,"v":63},{"d":"2004-02-09","o":4920,"h":4980,"l":4500,"c":4725,"v":64},{"d":"2004-02-10","o":4590,"h":4935,"l":4575,"c":4875,"v":129},{"d":"2004-02-11","o":4695,"h":4920,"l":4695,"c":4860,"v":24},{"d":"2004-02-12","o":4500,"h":4920,"l":4485,"c":4800,"v":284},{"d":"2004-02-13","o":4860,"h":4950,"l":4680,"c":4800,"v":117},{"d":"2004-02-17","o":4650,"h":5790,"l":4650,"c":5625,"v":388},{"d":"2004-02-18","o":5970,"h":5970,"l":5325,"c":5400,"v":137},{"d":"2004-02-19","o":5370,"h":5505,"l":4875,"c":5145,"v":116},{"d":"2004-02-20","o":5085,"h":5235,"l":4740,"c":5100,"v":112},{"d":"2004-02-23","o":4950,"h":5085,"l":4695,"c":4755,"v":39},{"d":"2004-02-24","o":5085,"h":5085,"l":4425,"c":4800,"v":147},{"d":"2004-02-25","o":4365,"h":4980,"l":4335,"c":4890,"v":838},{"d":"2004-02-26","o":4845,"h":5100,"l":4770,"c":5025,"v":41},{"d":"2004-02-27","o":4980,"h":5385,"l":4980,"c":5385,"v":71},{"d":"2004-03-01","o":5400,"h":5535,"l":5250,"c":5370,"v":36},{"d":"2004-03-02","o":5490,"h":7110,"l":5400,"c":6450,"v":959},{"d":"2004-03-03","o":6495,"h":6600,"l":5820,"c":6375,"v":264},{"d":"2004-03-04","o":6570,"h":6675,"l":6285,"c":6630,"v":63},{"d":"2004-03-05","o":6675,"h":6840,"l":6375,"c":6405,"v":104},{"d":"2004-03-08","o":6675,"h":6720,"l":6060,"c":6060,"v":151},{"d":"2004-03-09","o":6180,"h":6285,"l":5775,"c":6075,"v":335},{"d":"2004-03-10","o":6150,"h":6225,"l":6015,"c":6150,"v":195},{"d":"2004-03-11","o":6225,"h":6225,"l":5940,"c":6000,"v":211},{"d":"2004-03-12","o":6120,"h":6135,"l":6000,"c":6000,"v":160},{"d":"2004-03-15","o":6000,"h":6000,"l":5775,"c":5775,"v":49},{"d":"2004-03-16","o":5775,"h":5850,"l":5310,"c":5550,"v":66},{"d":"2004-03-17","o":5655,"h":5775,"l":5550,"c":5670,"v":51},{"d":"2004-03-18","o":5655,"h":5670,"l":5115,"c":5655,"v":29},{"d":"2004-03-19","o":5610,"h":5685,"l":5430,"c":5655,"v":15},{"d":"2004-03-22","o":5520,"h":5835,"l":5100,"c":5610,"v":35},{"d":"2004-03-23","o":5490,"h":5820,"l":5490,"c":5730,"v":26},{"d":"2004-03-24","o":5715,"h":6015,"l":5415,"c":5955,"v":241},{"d":"2004-03-25","o":5940,"h":6090,"l":5415,"c":5985,"v":62},{"d":"2004-03-26","o":5985,"h":6000,"l":5655,"c":5850,"v":29},{"d":"2004-03-29","o":6000,"h":6030,"l":5640,"c":5925,"v":28},{"d":"2004-03-30","o":5505,"h":6075,"l":5040,"c":5865,"v":50},{"d":"2004-03-31","o":5925,"h":6600,"l":5925,"c":6525,"v":473},{"d":"2004-04-01","o":6240,"h":6630,"l":5925,"c":6060,"v":103},{"d":"2004-04-02","o":5910,"h":6165,"l":5910,"c":5985,"v":34},{"d":"2004-04-05","o":5970,"h":5970,"l":5625,"c":5865,"v":25},{"d":"2004-04-06","o":5805,"h":5895,"l":5340,"c":5505,"v":69},{"d":"2004-04-07","o":5895,"h":5895,"l":5340,"c":5505,"v":31},{"d":"2004-04-08","o":5370,"h":5835,"l":5355,"c":5370,"v":27},{"d":"2004-04-12","o":5775,"h":5865,"l":5700,"c":5850,"v":53},{"d":"2004-04-13","o":5850,"h":5850,"l":5850,"c":5850,"v":29},{"d":"2004-04-14","o":5625,"h":5985,"l":5625,"c":5865,"v":14},{"d":"2004-04-15","o":5850,"h":5880,"l":5850,"c":5850,"v":5},{"d":"2004-04-16","o":5985,"h":6300,"l":5850,"c":6180,"v":45},{"d":"2004-04-19","o":6180,"h":6315,"l":5850,"c":5910,"v":18},{"d":"2004-04-20","o":6180,"h":6180,"l":5685,"c":5850,"v":26},{"d":"2004-04-21","o":5805,"h":5865,"l":5805,"c":5850,"v":9},{"d":"2004-04-22","o":6255,"h":6255,"l":5925,"c":6000,"v":521},{"d":"2004-04-23","o":6075,"h":6075,"l":5685,"c":6015,"v":24},{"d":"2004-04-26","o":6015,"h":6090,"l":6000,"c":6000,"v":7},{"d":"2004-04-27","o":5775,"h":6075,"l":5580,"c":6015,"v":20},{"d":"2004-04-28","o":5835,"h":6720,"l":5835,"c":6675,"v":349},{"d":"2004-04-29","o":6750,"h":7215,"l":6720,"c":6870,"v":141},{"d":"2004-04-30","o":6780,"h":6900,"l":6750,"c":6750,"v":60},{"d":"2004-05-03","o":6675,"h":6810,"l":6675,"c":6795,"v":100},{"d":"2004-05-04","o":6780,"h":6825,"l":6720,"c":6735,"v":28},{"d":"2004-05-05","o":6750,"h":7200,"l":5895,"c":5955,"v":155},{"d":"2004-05-06","o":6195,"h":6195,"l":6000,"c":6000,"v":24},{"d":"2004-05-07","o":6030,"h":6135,"l":6000,"c":6000,"v":13},{"d":"2004-05-10","o":6150,"h":6270,"l":6000,"c":6225,"v":19},{"d":"2004-05-11","o":6450,"h":6465,"l":5865,"c":5880,"v":67},{"d":"2004-05-12","o":6000,"h":6045,"l":5865,"c":5880,"v":35},{"d":"2004-05-13","o":5880,"h":5925,"l":5850,"c":5850,"v":47},{"d":"2004-05-14","o":5880,"h":5970,"l":5805,"c":5895,"v":32},{"d":"2004-05-17","o":5895,"h":6000,"l":5850,"c":5850,"v":14},{"d":"2004-05-18","o":6015,"h":6015,"l":5490,"c":5550,"v":25},{"d":"2004-05-19","o":5415,"h":5700,"l":5400,"c":5430,"v":15},{"d":"2004-05-20","o":5400,"h":5400,"l":4995,"c":4995,"v":18},{"d":"2004-05-21","o":4905,"h":5250,"l":4500,"c":5025,"v":103},{"d":"2004-05-24","o":5325,"h":5400,"l":4875,"c":4980,"v":18},{"d":"2004-05-25","o":4830,"h":6090,"l":4830,"c":5835,"v":103},{"d":"2004-05-26","o":5790,"h":6375,"l":5580,"c":6135,"v":102},{"d":"2004-05-27","o":6300,"h":6375,"l":5865,"c":6120,"v":26},{"d":"2004-05-28","o":5715,"h":6165,"l":5715,"c":6150,"v":26},{"d":"2004-06-01","o":6240,"h":6255,"l":6000,"c":6150,"v":5},{"d":"2004-06-02","o":6000,"h":6150,"l":5880,"c":5880,"v":13},{"d":"2004-06-03","o":5865,"h":6015,"l":5865,"c":5970,"v":3},{"d":"2004-06-04","o":5865,"h":6030,"l":5865,"c":5880,"v":5},{"d":"2004-06-07","o":5985,"h":5985,"l":5490,"c":5820,"v":9},{"d":"2004-06-08","o":5505,"h":5775,"l":5250,"c":5760,"v":13},{"d":"2004-06-09","o":5535,"h":5790,"l":5325,"c":5790,"v":226},{"d":"2004-06-10","o":5805,"h":5805,"l":5400,"c":5415,"v":11},{"d":"2004-06-14","o":5310,"h":5355,"l":4950,"c":5325,"v":124},{"d":"2004-06-15","o":5280,"h":5400,"l":5280,"c":5280,"v":6},{"d":"2004-06-16","o":5265,"h":5475,"l":5100,"c":5355,"v":17},{"d":"2004-06-17","o":5250,"h":5565,"l":5250,"c":5565,"v":38},{"d":"2004-06-18","o":5265,"h":5535,"l":5265,"c":5475,"v":39},{"d":"2004-06-21","o":5265,"h":5610,"l":5250,"c":5565,"v":21},{"d":"2004-06-22","o":5580,"h":5580,"l":5370,"c":5370,"v":11},{"d":"2004-06-23","o":5250,"h":5715,"l":5205,"c":5715,"v":35},{"d":"2004-06-24","o":5505,"h":5850,"l":5250,"c":5775,"v":37},{"d":"2004-06-25","o":5850,"h":5850,"l":5325,"c":5475,"v":5},{"d":"2004-06-28","o":5400,"h":5775,"l":5400,"c":5595,"v":2},{"d":"2004-06-29","o":5610,"h":5610,"l":5445,"c":5520,"v":2},{"d":"2004-06-30","o":5430,"h":5520,"l":5430,"c":5520,"v":42},{"d":"2004-07-01","o":5505,"h":5505,"l":5310,"c":5355,"v":3},{"d":"2004-07-02","o":5265,"h":5520,"l":5175,"c":5205,"v":5},{"d":"2004-07-06","o":5100,"h":5835,"l":4875,"c":5100,"v":34},{"d":"2004-07-07","o":5115,"h":5115,"l":4650,"c":4695,"v":15},{"d":"2004-07-08","o":4620,"h":5010,"l":4620,"c":4875,"v":16},{"d":"2004-07-09","o":4725,"h":5340,"l":4725,"c":4905,"v":10},{"d":"2004-07-12","o":4740,"h":5085,"l":4740,"c":4905,"v":34},{"d":"2004-07-13","o":4950,"h":4950,"l":4875,"c":4875,"v":54},{"d":"2004-07-14","o":4890,"h":4890,"l":4890,"c":4890,"v":0},{"d":"2004-07-15","o":4890,"h":4935,"l":4875,"c":4935,"v":1},{"d":"2004-07-16","o":4875,"h":4875,"l":4875,"c":4875,"v":3},{"d":"2004-07-19","o":4875,"h":4875,"l":4665,"c":4755,"v":6},{"d":"2004-07-20","o":4770,"h":4875,"l":4755,"c":4860,"v":8},{"d":"2004-07-21","o":4725,"h":4845,"l":4650,"c":4830,"v":14},{"d":"2004-07-22","o":4725,"h":4920,"l":4275,"c":4530,"v":45},{"d":"2004-07-23","o":4515,"h":4770,"l":4200,"c":4590,"v":17},{"d":"2004-07-26","o":4365,"h":4575,"l":4125,"c":4350,"v":40},{"d":"2004-07-27","o":4230,"h":4245,"l":3375,"c":3825,"v":84},{"d":"2004-07-28","o":3705,"h":4155,"l":3375,"c":4050,"v":14},{"d":"2004-07-29","o":3900,"h":4050,"l":3900,"c":3975,"v":4},{"d":"2004-07-30","o":3825,"h":4020,"l":3825,"c":4020,"v":16},{"d":"2004-08-02","o":3840,"h":3975,"l":3825,"c":3975,"v":6},{"d":"2004-08-03","o":3825,"h":3900,"l":3765,"c":3855,"v":13},{"d":"2004-08-04","o":3795,"h":3915,"l":3675,"c":3810,"v":2},{"d":"2004-08-05","o":3735,"h":3750,"l":3600,"c":3735,"v":15},{"d":"2004-08-06","o":3570,"h":3630,"l":3450,"c":3630,"v":13},{"d":"2004-08-09","o":3510,"h":3615,"l":3390,"c":3450,"v":15},{"d":"2004-08-10","o":3375,"h":3510,"l":3375,"c":3450,"v":5},{"d":"2004-08-11","o":3375,"h":3525,"l":3240,"c":3525,"v":45},{"d":"2004-08-12","o":3525,"h":3780,"l":3450,"c":3600,"v":10},{"d":"2004-08-13","o":3750,"h":3750,"l":3525,"c":3630,"v":18},{"d":"2004-08-16","o":3540,"h":3750,"l":3525,"c":3615,"v":49},{"d":"2004-08-17","o":3750,"h":3975,"l":3525,"c":3690,"v":47},{"d":"2004-08-18","o":3750,"h":3750,"l":3630,"c":3750,"v":29},{"d":"2004-08-19","o":3735,"h":3750,"l":3675,"c":3720,"v":19},{"d":"2004-08-20","o":3675,"h":3780,"l":3675,"c":3690,"v":43},{"d":"2004-08-23","o":3750,"h":3750,"l":3570,"c":3675,"v":23},{"d":"2004-08-24","o":3705,"h":3720,"l":3660,"c":3660,"v":3},{"d":"2004-08-25","o":3420,"h":3645,"l":3420,"c":3630,"v":16},{"d":"2004-08-26","o":3615,"h":3675,"l":3615,"c":3675,"v":0},{"d":"2004-08-27","o":3750,"h":3975,"l":3705,"c":3825,"v":27},{"d":"2004-08-30","o":3750,"h":3975,"l":3675,"c":3975,"v":29},{"d":"2004-08-31","o":3795,"h":3810,"l":3750,"c":3750,"v":82},{"d":"2004-09-01","o":3600,"h":3750,"l":3600,"c":3750,"v":25},{"d":"2004-09-02","o":3840,"h":4080,"l":3735,"c":3750,"v":116},{"d":"2004-09-03","o":4035,"h":4035,"l":3720,"c":3750,"v":39},{"d":"2004-09-07","o":3705,"h":3825,"l":3300,"c":3615,"v":24},{"d":"2004-09-08","o":3465,"h":3780,"l":3465,"c":3705,"v":5},{"d":"2004-09-09","o":3735,"h":3780,"l":3600,"c":3735,"v":4},{"d":"2004-09-10","o":3750,"h":3765,"l":3600,"c":3705,"v":3},{"d":"2004-09-13","o":3630,"h":3645,"l":3450,"c":3555,"v":54},{"d":"2004-09-14","o":3450,"h":3450,"l":3300,"c":3315,"v":42},{"d":"2004-09-15","o":3300,"h":3750,"l":3270,"c":3585,"v":17},{"d":"2004-09-16","o":3465,"h":3600,"l":3405,"c":3450,"v":10},{"d":"2004-09-17","o":3390,"h":3585,"l":3390,"c":3465,"v":6},{"d":"2004-09-20","o":3450,"h":3525,"l":3435,"c":3510,"v":8},{"d":"2004-09-21","o":3480,"h":3480,"l":3450,"c":3450,"v":3},{"d":"2004-09-22","o":3525,"h":3750,"l":3525,"c":3690,"v":28},{"d":"2004-09-23","o":3600,"h":3645,"l":3600,"c":3615,"v":11},{"d":"2004-09-24","o":3675,"h":3750,"l":3600,"c":3705,"v":9},{"d":"2004-09-27","o":3615,"h":3705,"l":3450,"c":3495,"v":11},{"d":"2004-09-28","o":3720,"h":3750,"l":3540,"c":3735,"v":28},{"d":"2004-09-29","o":3780,"h":3780,"l":3675,"c":3750,"v":19},{"d":"2004-09-30","o":3750,"h":3750,"l":3735,"c":3750,"v":7},{"d":"2004-10-01","o":3645,"h":3735,"l":3645,"c":3705,"v":5},{"d":"2004-10-04","o":3690,"h":3750,"l":3690,"c":3690,"v":5},{"d":"2004-10-05","o":3690,"h":3750,"l":3675,"c":3675,"v":13},{"d":"2004-10-06","o":3720,"h":3750,"l":3675,"c":3675,"v":13},{"d":"2004-10-07","o":2835,"h":2850,"l":1590,"c":1950,"v":622},{"d":"2004-10-08","o":1935,"h":1935,"l":1710,"c":1845,"v":919},{"d":"2004-10-11","o":1890,"h":1890,"l":1755,"c":1800,"v":34},{"d":"2004-10-12","o":1800,"h":1815,"l":1590,"c":1650,"v":56},{"d":"2004-10-13","o":1590,"h":1620,"l":1350,"c":1425,"v":146},{"d":"2004-10-14","o":1425,"h":1470,"l":1320,"c":1470,"v":26},{"d":"2004-10-15","o":1485,"h":1575,"l":1380,"c":1575,"v":28},{"d":"2004-10-18","o":1575,"h":1755,"l":1575,"c":1695,"v":17},{"d":"2004-10-19","o":1755,"h":1770,"l":1620,"c":1710,"v":12},{"d":"2004-10-20","o":1785,"h":1785,"l":1635,"c":1650,"v":6},{"d":"2004-10-21","o":1755,"h":1755,"l":1605,"c":1710,"v":6},{"d":"2004-10-22","o":1725,"h":1725,"l":1605,"c":1710,"v":6},{"d":"2004-10-25","o":1695,"h":1695,"l":1620,"c":1620,"v":7},{"d":"2004-10-26","o":1650,"h":1800,"l":1650,"c":1800,"v":68},{"d":"2004-10-27","o":1875,"h":1875,"l":1665,"c":1695,"v":28},{"d":"2004-10-28","o":1665,"h":1755,"l":1665,"c":1740,"v":6},{"d":"2004-10-29","o":1830,"h":1830,"l":1680,"c":1740,"v":22},{"d":"2004-11-01","o":1755,"h":1920,"l":1755,"c":1800,"v":52},{"d":"2004-11-02","o":1800,"h":1905,"l":1740,"c":1815,"v":18},{"d":"2004-11-03","o":1755,"h":1800,"l":1755,"c":1800,"v":11},{"d":"2004-11-04","o":1770,"h":2295,"l":1755,"c":2100,"v":374},{"d":"2004-11-05","o":2070,"h":2070,"l":1845,"c":1980,"v":99},{"d":"2004-11-08","o":1980,"h":2100,"l":1830,"c":2085,"v":89},{"d":"2004-11-09","o":2880,"h":4095,"l":2550,"c":3780,"v":3228},{"d":"2004-11-10","o":3540,"h":3540,"l":2850,"c":2970,"v":510},{"d":"2004-11-11","o":3075,"h":3180,"l":2700,"c":3120,"v":221},{"d":"2004-11-12","o":3045,"h":3045,"l":2715,"c":2820,"v":135},{"d":"2004-11-15","o":2910,"h":3180,"l":2565,"c":2850,"v":369},{"d":"2004-11-16","o":2760,"h":3000,"l":2595,"c":2745,"v":206},{"d":"2004-11-17","o":2760,"h":2775,"l":2625,"c":2745,"v":51},{"d":"2004-11-18","o":2640,"h":2715,"l":2565,"c":2580,"v":58},{"d":"2004-11-19","o":2565,"h":2670,"l":2340,"c":2610,"v":118},{"d":"2004-11-22","o":2730,"h":3285,"l":2625,"c":2850,"v":552},{"d":"2004-11-23","o":3000,"h":3120,"l":2865,"c":2880,"v":137},{"d":"2004-11-24","o":2895,"h":2955,"l":2850,"c":2880,"v":89},{"d":"2004-11-26","o":3045,"h":3045,"l":2925,"c":3030,"v":66},{"d":"2004-11-29","o":3030,"h":3045,"l":2850,"c":2970,"v":78},{"d":"2004-11-30","o":2925,"h":3585,"l":2910,"c":3420,"v":1385},{"d":"2004-12-01","o":3270,"h":3405,"l":3030,"c":3120,"v":253},{"d":"2004-12-02","o":3045,"h":3315,"l":3015,"c":3255,"v":170},{"d":"2004-12-03","o":3315,"h":4050,"l":3150,"c":3765,"v":1400},{"d":"2004-12-06","o":4095,"h":4125,"l":3225,"c":3465,"v":671},{"d":"2004-12-07","o":3330,"h":3420,"l":3090,"c":3165,"v":357},{"d":"2004-12-08","o":3105,"h":3210,"l":2940,"c":3000,"v":136},{"d":"2004-12-09","o":2940,"h":2985,"l":2850,"c":2850,"v":113},{"d":"2004-12-10","o":2805,"h":2985,"l":2805,"c":2865,"v":51},{"d":"2004-12-13","o":2925,"h":3150,"l":2685,"c":2700,"v":170},{"d":"2004-12-14","o":2820,"h":2985,"l":2745,"c":2835,"v":159},{"d":"2004-12-15","o":2925,"h":2970,"l":2730,"c":2745,"v":142},{"d":"2004-12-16","o":2775,"h":2820,"l":2700,"c":2730,"v":56},{"d":"2004-12-17","o":2880,"h":3600,"l":2880,"c":3105,"v":1041},{"d":"2004-12-20","o":3135,"h":3375,"l":3105,"c":3195,"v":244},{"d":"2004-12-21","o":3285,"h":3285,"l":3030,"c":3075,"v":125},{"d":"2004-12-22","o":3150,"h":3180,"l":3000,"c":3075,"v":78},{"d":"2004-12-23","o":3165,"h":3330,"l":3000,"c":3195,"v":233},{"d":"2004-12-27","o":3150,"h":3225,"l":3060,"c":3120,"v":102},{"d":"2004-12-28","o":3165,"h":3225,"l":3075,"c":3075,"v":103},{"d":"2004-12-29","o":3135,"h":3660,"l":3075,"c":3300,"v":476},{"d":"2004-12-30","o":3510,"h":3510,"l":3090,"c":3105,"v":152},{"d":"2004-12-31","o":3180,"h":3270,"l":3120,"c":3195,"v":137},{"d":"2005-01-03","o":3225,"h":3300,"l":3150,"c":3210,"v":99},{"d":"2005-01-04","o":3270,"h":3270,"l":3000,"c":3030,"v":190},{"d":"2005-01-05","o":3015,"h":3135,"l":3000,"c":3015,"v":57},{"d":"2005-01-06","o":3060,"h":3135,"l":2985,"c":3060,"v":149},{"d":"2005-01-07","o":3060,"h":3165,"l":3000,"c":3000,"v":87},{"d":"2005-01-10","o":3015,"h":3105,"l":3000,"c":3045,"v":64},{"d":"2005-01-11","o":3075,"h":3090,"l":2880,"c":2925,"v":81},{"d":"2005-01-12","o":2925,"h":3000,"l":2895,"c":2925,"v":63},{"d":"2005-01-13","o":2865,"h":2895,"l":2625,"c":2685,"v":165},{"d":"2005-01-14","o":2625,"h":2850,"l":2625,"c":2760,"v":113},{"d":"2005-01-18","o":2715,"h":2820,"l":2670,"c":2760,"v":43},{"d":"2005-01-19","o":2775,"h":2820,"l":2655,"c":2760,"v":13},{"d":"2005-01-20","o":2760,"h":2805,"l":2715,"c":2730,"v":30},{"d":"2005-01-21","o":2655,"h":2775,"l":2565,"c":2625,"v":74},{"d":"2005-01-24","o":2625,"h":2700,"l":2340,"c":2415,"v":91},{"d":"2005-01-25","o":2355,"h":2595,"l":2355,"c":2415,"v":98},{"d":"2005-01-26","o":2550,"h":2550,"l":2415,"c":2475,"v":36},{"d":"2005-01-27","o":2550,"h":2625,"l":2460,"c":2505,"v":35},{"d":"2005-01-28","o":2550,"h":2580,"l":2415,"c":2475,"v":30},{"d":"2005-01-31","o":2430,"h":2565,"l":2415,"c":2535,"v":39},{"d":"2005-02-01","o":2580,"h":2940,"l":2430,"c":2850,"v":209},{"d":"2005-02-02","o":2925,"h":2925,"l":2625,"c":2760,"v":97},{"d":"2005-02-03","o":2775,"h":2775,"l":2625,"c":2700,"v":36},{"d":"2005-02-04","o":2715,"h":2775,"l":2520,"c":2550,"v":39},{"d":"2005-02-07","o":2520,"h":2640,"l":2520,"c":2610,"v":37},{"d":"2005-02-08","o":2625,"h":2970,"l":2625,"c":2955,"v":211},{"d":"2005-02-09","o":2925,"h":2940,"l":2580,"c":2580,"v":121},{"d":"2005-02-10","o":2565,"h":2640,"l":2565,"c":2640,"v":458},{"d":"2005-02-11","o":2625,"h":2685,"l":2535,"c":2565,"v":243},{"d":"2005-02-14","o":2610,"h":2685,"l":2490,"c":2550,"v":33},{"d":"2005-02-15","o":2610,"h":2625,"l":2550,"c":2565,"v":22},{"d":"2005-02-16","o":2625,"h":2625,"l":2520,"c":2535,"v":27},{"d":"2005-02-17","o":2520,"h":2550,"l":2475,"c":2520,"v":25},{"d":"2005-02-18","o":2625,"h":2625,"l":2475,"c":2505,"v":18},{"d":"2005-02-22","o":2505,"h":2625,"l":2505,"c":2550,"v":31},{"d":"2005-02-23","o":2595,"h":2625,"l":2490,"c":2550,"v":28},{"d":"2005-02-24","o":2580,"h":2580,"l":2505,"c":2565,"v":10},{"d":"2005-02-25","o":2535,"h":2565,"l":2475,"c":2490,"v":24},{"d":"2005-02-28","o":2430,"h":2565,"l":2250,"c":2325,"v":90},{"d":"2005-03-01","o":2250,"h":2550,"l":2250,"c":2475,"v":38},{"d":"2005-03-02","o":2385,"h":2505,"l":2385,"c":2415,"v":21},{"d":"2005-03-03","o":2475,"h":2475,"l":2280,"c":2310,"v":39},{"d":"2005-03-04","o":2310,"h":2475,"l":2295,"c":2430,"v":26},{"d":"2005-03-07","o":2490,"h":2550,"l":2445,"c":2445,"v":26},{"d":"2005-03-08","o":2490,"h":2670,"l":2475,"c":2550,"v":210},{"d":"2005-03-09","o":2625,"h":2685,"l":2550,"c":2625,"v":114},{"d":"2005-03-10","o":2685,"h":2925,"l":2685,"c":2850,"v":186},{"d":"2005-03-11","o":3030,"h":3150,"l":2850,"c":3060,"v":184},{"d":"2005-03-14","o":3240,"h":3300,"l":2820,"c":2940,"v":330},{"d":"2005-03-15","o":3000,"h":3120,"l":2880,"c":2895,"v":101},{"d":"2005-03-16","o":2895,"h":3120,"l":2880,"c":3015,"v":72},{"d":"2005-03-17","o":3105,"h":3105,"l":2850,"c":2985,"v":30},{"d":"2005-03-18","o":3075,"h":3075,"l":2955,"c":2955,"v":17},{"d":"2005-03-21","o":3000,"h":3075,"l":3000,"c":3045,"v":30},{"d":"2005-03-22","o":3075,"h":3225,"l":3045,"c":3135,"v":70},{"d":"2005-03-23","o":3120,"h":3225,"l":3060,"c":3150,"v":80},{"d":"2005-03-24","o":3150,"h":3150,"l":3015,"c":3015,"v":40},{"d":"2005-03-28","o":3015,"h":3015,"l":2955,"c":2970,"v":64},{"d":"2005-03-29","o":2985,"h":3000,"l":2715,"c":2760,"v":95},{"d":"2005-03-30","o":2775,"h":2865,"l":2700,"c":2805,"v":48},{"d":"2005-03-31","o":2775,"h":2925,"l":2775,"c":2910,"v":23},{"d":"2005-04-01","o":3000,"h":3000,"l":2640,"c":2700,"v":77},{"d":"2005-04-04","o":2700,"h":2730,"l":2625,"c":2700,"v":39},{"d":"2005-04-05","o":2700,"h":2700,"l":2475,"c":2595,"v":50},{"d":"2005-04-06","o":2535,"h":2625,"l":2505,"c":2520,"v":16},{"d":"2005-04-07","o":2520,"h":2595,"l":2505,"c":2565,"v":54},{"d":"2005-04-08","o":2625,"h":2685,"l":2520,"c":2520,"v":74},{"d":"2005-04-11","o":2520,"h":2550,"l":2475,"c":2505,"v":10},{"d":"2005-04-12","o":2535,"h":2550,"l":2415,"c":2445,"v":39},{"d":"2005-04-13","o":2415,"h":2565,"l":2400,"c":2460,"v":43},{"d":"2005-04-14","o":2475,"h":2565,"l":2400,"c":2475,"v":27},{"d":"2005-04-15","o":2415,"h":2520,"l":2400,"c":2490,"v":23},{"d":"2005-04-18","o":2430,"h":2445,"l":2400,"c":2415,"v":32},{"d":"2005-04-19","o":2625,"h":2670,"l":2475,"c":2490,"v":55},{"d":"2005-04-20","o":2490,"h":2550,"l":2400,"c":2475,"v":14},{"d":"2005-04-21","o":2535,"h":2535,"l":2400,"c":2430,"v":20},{"d":"2005-04-22","o":2445,"h":2505,"l":2445,"c":2490,"v":10},{"d":"2005-04-25","o":2475,"h":2565,"l":2445,"c":2445,"v":21},{"d":"2005-04-26","o":2475,"h":2565,"l":2445,"c":2550,"v":30},{"d":"2005-04-27","o":2430,"h":2580,"l":2430,"c":2445,"v":101},{"d":"2005-04-28","o":2475,"h":2580,"l":2475,"c":2580,"v":56},{"d":"2005-04-29","o":2550,"h":2550,"l":2265,"c":2385,"v":86},{"d":"2005-05-02","o":2460,"h":2475,"l":1875,"c":2175,"v":129},{"d":"2005-05-03","o":2175,"h":2175,"l":1920,"c":2100,"v":28},{"d":"2005-05-04","o":2085,"h":2115,"l":2025,"c":2100,"v":21},{"d":"2005-05-05","o":2160,"h":2160,"l":1830,"c":2025,"v":46},{"d":"2005-05-06","o":1815,"h":2175,"l":1800,"c":2160,"v":43},{"d":"2005-05-09","o":2190,"h":2190,"l":1980,"c":2070,"v":34},{"d":"2005-05-10","o":1965,"h":2010,"l":1890,"c":2010,"v":59},{"d":"2005-05-11","o":2145,"h":2145,"l":1890,"c":2115,"v":65},{"d":"2005-05-12","o":2130,"h":2130,"l":2055,"c":2115,"v":13},{"d":"2005-05-13","o":2100,"h":2130,"l":1995,"c":2070,"v":7},{"d":"2005-05-16","o":2040,"h":2085,"l":2025,"c":2040,"v":13},{"d":"2005-05-17","o":2025,"h":2235,"l":2025,"c":2235,"v":42},{"d":"2005-05-18","o":2115,"h":2310,"l":2085,"c":2235,"v":18},{"d":"2005-05-19","o":2325,"h":2325,"l":2190,"c":2205,"v":3},{"d":"2005-05-20","o":2205,"h":2250,"l":2205,"c":2235,"v":2},{"d":"2005-05-23","o":2250,"h":2370,"l":2250,"c":2355,"v":20},{"d":"2005-05-24","o":2415,"h":2415,"l":2370,"c":2370,"v":18},{"d":"2005-05-25","o":2355,"h":2625,"l":2115,"c":2220,"v":132},{"d":"2005-05-26","o":2100,"h":2190,"l":2055,"c":2085,"v":46},{"d":"2005-05-27","o":2085,"h":2175,"l":2070,"c":2115,"v":25},{"d":"2005-05-31","o":2115,"h":2115,"l":2070,"c":2085,"v":4},{"d":"2005-06-01","o":2055,"h":2205,"l":2055,"c":2175,"v":17},{"d":"2005-06-02","o":2190,"h":2460,"l":2190,"c":2355,"v":45},{"d":"2005-06-03","o":2355,"h":2385,"l":2265,"c":2370,"v":15},{"d":"2005-06-06","o":2310,"h":2310,"l":2235,"c":2250,"v":12},{"d":"2005-06-07","o":2280,"h":2370,"l":2235,"c":2340,"v":30},{"d":"2005-06-08","o":2400,"h":2400,"l":2265,"c":2355,"v":3},{"d":"2005-06-09","o":2235,"h":2310,"l":2175,"c":2250,"v":20},{"d":"2005-06-10","o":2265,"h":2355,"l":2265,"c":2280,"v":23},{"d":"2005-06-13","o":2340,"h":2340,"l":2220,"c":2220,"v":24},{"d":"2005-06-14","o":2250,"h":2310,"l":2235,"c":2310,"v":6},{"d":"2005-06-15","o":2025,"h":2250,"l":2025,"c":2190,"v":9},{"d":"2005-06-16","o":2175,"h":2325,"l":2175,"c":2250,"v":10},{"d":"2005-06-17","o":2310,"h":2325,"l":2235,"c":2310,"v":10},{"d":"2005-06-20","o":2325,"h":2325,"l":2235,"c":2295,"v":9},{"d":"2005-06-21","o":2310,"h":2325,"l":2175,"c":2295,"v":14},{"d":"2005-06-22","o":2250,"h":2310,"l":2175,"c":2190,"v":12},{"d":"2005-06-23","o":2190,"h":2250,"l":2175,"c":2235,"v":39},{"d":"2005-06-24","o":2175,"h":2295,"l":2175,"c":2280,"v":14},{"d":"2005-06-27","o":2250,"h":2310,"l":2250,"c":2310,"v":16},{"d":"2005-06-28","o":2280,"h":2535,"l":2250,"c":2535,"v":89},{"d":"2005-06-29","o":2535,"h":2610,"l":2475,"c":2550,"v":50},{"d":"2005-06-30","o":2550,"h":2775,"l":2370,"c":2685,"v":118},{"d":"2005-07-01","o":2835,"h":2835,"l":2535,"c":2610,"v":123},{"d":"2005-07-05","o":2790,"h":2790,"l":2610,"c":2625,"v":15},{"d":"2005-07-06","o":2700,"h":2700,"l":2550,"c":2610,"v":18},{"d":"2005-07-07","o":2535,"h":2670,"l":2430,"c":2595,"v":40},{"d":"2005-07-08","o":2595,"h":2760,"l":2475,"c":2625,"v":52},{"d":"2005-07-11","o":2655,"h":2760,"l":2550,"c":2685,"v":51},{"d":"2005-07-12","o":2700,"h":3000,"l":2625,"c":2685,"v":353},{"d":"2005-07-13","o":2760,"h":2895,"l":2505,"c":2550,"v":307},{"d":"2005-07-14","o":2850,"h":2850,"l":2565,"c":2610,"v":196},{"d":"2005-07-15","o":2655,"h":2655,"l":2550,"c":2610,"v":31},{"d":"2005-07-18","o":2535,"h":2535,"l":2400,"c":2415,"v":82},{"d":"2005-07-19","o":2475,"h":2490,"l":2400,"c":2415,"v":14},{"d":"2005-07-20","o":2505,"h":2550,"l":2415,"c":2445,"v":19},{"d":"2005-07-21","o":2535,"h":2595,"l":2475,"c":2580,"v":34},{"d":"2005-07-22","o":2610,"h":2985,"l":2610,"c":2745,"v":466},{"d":"2005-07-25","o":2775,"h":2970,"l":2775,"c":2865,"v":113},{"d":"2005-07-26","o":2850,"h":3060,"l":2640,"c":2670,"v":243},{"d":"2005-07-27","o":2670,"h":2700,"l":2595,"c":2595,"v":385},{"d":"2005-07-28","o":2445,"h":2460,"l":2100,"c":2175,"v":321},{"d":"2005-07-29","o":2175,"h":2250,"l":2040,"c":2085,"v":144},{"d":"2005-08-01","o":2085,"h":2085,"l":1965,"c":2040,"v":81},{"d":"2005-08-02","o":2055,"h":2235,"l":2040,"c":2220,"v":72},{"d":"2005-08-03","o":2175,"h":2220,"l":2145,"c":2145,"v":30},{"d":"2005-08-04","o":2160,"h":2205,"l":2100,"c":2115,"v":24},{"d":"2005-08-05","o":2175,"h":2220,"l":2100,"c":2145,"v":22},{"d":"2005-08-08","o":2145,"h":2220,"l":2145,"c":2145,"v":22},{"d":"2005-08-09","o":2235,"h":2265,"l":2115,"c":2175,"v":50},{"d":"2005-08-10","o":2100,"h":2145,"l":2025,"c":2025,"v":66},{"d":"2005-08-11","o":2055,"h":2100,"l":1950,"c":2010,"v":65},{"d":"2005-08-12","o":1965,"h":2055,"l":1950,"c":1950,"v":38},{"d":"2005-08-15","o":2055,"h":2055,"l":2025,"c":2025,"v":27},{"d":"2005-08-16","o":2025,"h":2055,"l":2025,"c":2040,"v":21},{"d":"2005-08-17","o":1995,"h":2055,"l":1980,"c":2025,"v":7},{"d":"2005-08-18","o":2070,"h":2070,"l":1965,"c":1965,"v":13},{"d":"2005-08-19","o":1950,"h":2025,"l":1935,"c":1950,"v":29},{"d":"2005-08-22","o":1935,"h":1950,"l":1905,"c":1905,"v":22},{"d":"2005-08-23","o":2130,"h":2130,"l":1905,"c":1950,"v":36},{"d":"2005-08-24","o":2010,"h":2055,"l":1935,"c":1965,"v":11},{"d":"2005-08-25","o":1950,"h":2085,"l":1950,"c":2025,"v":11},{"d":"2005-08-26","o":2025,"h":2040,"l":1965,"c":2040,"v":10},{"d":"2005-08-29","o":2040,"h":2040,"l":1950,"c":1980,"v":9},{"d":"2005-08-30","o":1980,"h":2070,"l":1935,"c":2055,"v":28},{"d":"2005-08-31","o":1980,"h":2040,"l":1965,"c":2040,"v":5},{"d":"2005-09-01","o":1950,"h":2025,"l":1950,"c":1950,"v":9},{"d":"2005-09-02","o":1950,"h":1950,"l":1905,"c":1905,"v":12},{"d":"2005-09-06","o":1905,"h":2010,"l":1890,"c":1905,"v":49},{"d":"2005-09-07","o":1920,"h":1950,"l":1875,"c":1890,"v":11},{"d":"2005-09-08","o":1890,"h":1890,"l":1860,"c":1875,"v":23},{"d":"2005-09-09","o":1860,"h":1860,"l":1695,"c":1740,"v":37},{"d":"2005-09-12","o":1740,"h":1875,"l":1725,"c":1755,"v":53},{"d":"2005-09-13","o":1710,"h":1800,"l":1710,"c":1770,"v":13},{"d":"2005-09-14","o":1770,"h":1845,"l":1755,"c":1800,"v":25},{"d":"2005-09-15","o":1785,"h":1800,"l":1725,"c":1740,"v":14},{"d":"2005-09-16","o":1785,"h":2025,"l":1710,"c":1995,"v":68},{"d":"2005-09-19","o":1875,"h":1890,"l":1725,"c":1800,"v":56},{"d":"2005-09-20","o":1800,"h":1815,"l":1725,"c":1815,"v":18},{"d":"2005-09-21","o":1815,"h":1830,"l":1710,"c":1725,"v":35},{"d":"2005-09-22","o":1725,"h":1770,"l":1725,"c":1740,"v":16},{"d":"2005-09-23","o":1725,"h":1755,"l":1725,"c":1740,"v":15},{"d":"2005-09-26","o":1725,"h":1725,"l":1650,"c":1695,"v":8},{"d":"2005-09-27","o":1605,"h":1755,"l":1605,"c":1725,"v":16},{"d":"2005-09-28","o":1755,"h":1755,"l":1665,"c":1710,"v":22},{"d":"2005-09-29","o":1725,"h":1725,"l":1605,"c":1665,"v":123},{"d":"2005-09-30","o":1875,"h":2085,"l":1710,"c":1725,"v":264},{"d":"2005-10-03","o":1875,"h":1875,"l":1785,"c":1785,"v":16},{"d":"2005-10-04","o":1815,"h":1815,"l":1725,"c":1725,"v":9},{"d":"2005-10-05","o":1665,"h":1815,"l":1665,"c":1725,"v":31},{"d":"2005-10-06","o":1725,"h":1725,"l":1665,"c":1680,"v":23},{"d":"2005-10-07","o":1680,"h":1755,"l":1665,"c":1755,"v":21},{"d":"2005-10-10","o":1740,"h":1770,"l":1695,"c":1770,"v":14},{"d":"2005-10-11","o":1740,"h":1815,"l":1665,"c":1695,"v":35},{"d":"2005-10-12","o":1680,"h":1710,"l":1605,"c":1650,"v":38},{"d":"2005-10-13","o":1650,"h":1800,"l":1500,"c":1560,"v":53},{"d":"2005-10-14","o":1650,"h":1650,"l":1515,"c":1575,"v":24},{"d":"2005-10-17","o":1515,"h":1545,"l":1485,"c":1485,"v":105},{"d":"2005-10-18","o":1470,"h":1515,"l":1425,"c":1470,"v":49},{"d":"2005-10-19","o":1500,"h":1500,"l":1425,"c":1470,"v":26},{"d":"2005-10-20","o":1485,"h":1485,"l":1455,"c":1455,"v":18},{"d":"2005-10-21","o":1455,"h":1470,"l":1425,"c":1440,"v":6},{"d":"2005-10-24","o":1395,"h":1500,"l":1320,"c":1455,"v":16},{"d":"2005-10-25","o":1425,"h":1455,"l":1395,"c":1455,"v":5},{"d":"2005-10-26","o":1365,"h":1485,"l":1365,"c":1485,"v":3},{"d":"2005-10-27","o":1365,"h":1485,"l":1350,"c":1380,"v":33},{"d":"2005-10-28","o":1365,"h":1410,"l":1365,"c":1410,"v":7},{"d":"2005-10-31","o":1380,"h":1455,"l":1380,"c":1395,"v":8},{"d":"2005-11-01","o":1395,"h":1395,"l":1380,"c":1380,"v":21},{"d":"2005-11-02","o":1410,"h":1440,"l":1380,"c":1395,"v":19},{"d":"2005-11-03","o":1380,"h":1425,"l":1380,"c":1410,"v":11},{"d":"2005-11-04","o":1455,"h":1455,"l":1380,"c":1440,"v":14},{"d":"2005-11-07","o":1500,"h":1500,"l":1380,"c":1380,"v":13},{"d":"2005-11-08","o":1380,"h":1425,"l":1350,"c":1350,"v":11},{"d":"2005-11-09","o":1350,"h":1380,"l":1275,"c":1350,"v":22},{"d":"2005-11-10","o":1365,"h":1365,"l":1290,"c":1320,"v":12},{"d":"2005-11-11","o":1305,"h":1320,"l":1170,"c":1185,"v":34},{"d":"2005-11-14","o":1155,"h":1200,"l":1140,"c":1170,"v":33},{"d":"2005-11-15","o":1350,"h":1350,"l":1155,"c":1170,"v":19},{"d":"2005-11-16","o":1155,"h":1170,"l":1155,"c":1155,"v":2},{"d":"2005-11-17","o":1200,"h":1230,"l":1140,"c":1170,"v":23},{"d":"2005-11-18","o":1185,"h":1185,"l":1155,"c":1185,"v":9},{"d":"2005-11-21","o":1155,"h":1170,"l":1155,"c":1155,"v":12},{"d":"2005-11-22","o":1155,"h":1185,"l":1125,"c":1125,"v":9},{"d":"2005-11-23","o":1095,"h":1200,"l":1095,"c":1155,"v":9},{"d":"2005-11-25","o":1155,"h":1245,"l":1065,"c":1110,"v":11},{"d":"2005-11-28","o":1110,"h":1155,"l":1110,"c":1110,"v":22},{"d":"2005-11-29","o":1110,"h":1305,"l":1065,"c":1170,"v":59},{"d":"2005-11-30","o":1200,"h":1275,"l":1065,"c":1110,"v":38},{"d":"2005-12-01","o":1125,"h":1275,"l":1065,"c":1155,"v":25},{"d":"2005-12-02","o":1170,"h":1245,"l":1140,"c":1140,"v":6},{"d":"2005-12-05","o":1200,"h":1200,"l":1065,"c":1065,"v":31},{"d":"2005-12-06","o":1065,"h":1095,"l":1065,"c":1095,"v":19},{"d":"2005-12-07","o":1110,"h":1110,"l":1065,"c":1065,"v":7},{"d":"2005-12-08","o":1065,"h":1365,"l":1065,"c":1170,"v":227},{"d":"2005-12-09","o":1200,"h":1200,"l":1095,"c":1110,"v":41},{"d":"2005-12-12","o":1110,"h":1110,"l":1065,"c":1095,"v":27},{"d":"2005-12-13","o":1125,"h":1125,"l":1080,"c":1095,"v":12},{"d":"2005-12-14","o":1065,"h":1065,"l":1020,"c":1050,"v":49},{"d":"2005-12-15","o":1050,"h":1065,"l":1020,"c":1035,"v":31},{"d":"2005-12-16","o":1035,"h":1080,"l":1020,"c":1020,"v":11},{"d":"2005-12-19","o":1020,"h":1065,"l":1020,"c":1035,"v":22},{"d":"2005-12-20","o":1065,"h":1080,"l":1020,"c":1065,"v":11},{"d":"2005-12-21","o":1050,"h":1065,"l":1020,"c":1065,"v":48},{"d":"2005-12-22","o":1125,"h":1425,"l":1050,"c":1185,"v":488},{"d":"2005-12-23","o":1245,"h":1305,"l":1200,"c":1245,"v":142},{"d":"2005-12-27","o":1275,"h":1335,"l":1185,"c":1215,"v":107},{"d":"2005-12-28","o":1275,"h":1275,"l":1050,"c":1095,"v":232},{"d":"2005-12-29","o":1050,"h":1110,"l":1050,"c":1080,"v":137},{"d":"2005-12-30","o":1125,"h":1125,"l":1050,"c":1050,"v":63},{"d":"2006-01-03","o":1050,"h":1095,"l":1050,"c":1095,"v":50},{"d":"2006-01-04","o":1080,"h":1095,"l":1035,"c":1065,"v":33},{"d":"2006-01-05","o":1050,"h":1380,"l":1035,"c":1215,"v":228},{"d":"2006-01-06","o":1260,"h":1260,"l":1125,"c":1140,"v":65},{"d":"2006-01-09","o":1110,"h":1140,"l":1080,"c":1095,"v":41},{"d":"2006-01-10","o":1110,"h":1185,"l":1095,"c":1140,"v":28},{"d":"2006-01-11","o":1200,"h":1200,"l":1170,"c":1200,"v":24},{"d":"2006-01-12","o":1200,"h":1200,"l":1140,"c":1170,"v":20},{"d":"2006-01-13","o":1110,"h":1185,"l":1110,"c":1140,"v":17},{"d":"2006-01-17","o":1185,"h":1425,"l":1155,"c":1275,"v":383},{"d":"2006-01-18","o":1305,"h":1305,"l":1200,"c":1200,"v":61},{"d":"2006-01-19","o":1215,"h":1260,"l":1200,"c":1215,"v":33},{"d":"2006-01-20","o":1350,"h":1425,"l":1290,"c":1320,"v":215},{"d":"2006-01-23","o":1350,"h":1350,"l":1140,"c":1170,"v":175},{"d":"2006-01-24","o":1185,"h":1395,"l":1170,"c":1380,"v":166},{"d":"2006-01-25","o":1440,"h":1455,"l":1380,"c":1410,"v":99},{"d":"2006-01-26","o":1440,"h":1440,"l":1350,"c":1365,"v":41},{"d":"2006-01-27","o":1290,"h":1335,"l":1170,"c":1275,"v":135},{"d":"2006-01-30","o":1275,"h":1320,"l":1215,"c":1290,"v":42},{"d":"2006-01-31","o":1305,"h":1395,"l":1275,"c":1320,"v":81},{"d":"2006-02-01","o":1350,"h":1425,"l":1320,"c":1335,"v":135},{"d":"2006-02-02","o":1470,"h":1470,"l":1335,"c":1395,"v":122},{"d":"2006-02-03","o":1425,"h":1425,"l":1350,"c":1365,"v":97},{"d":"2006-02-06","o":1425,"h":1425,"l":1335,"c":1395,"v":60},{"d":"2006-02-07","o":1425,"h":1425,"l":1350,"c":1410,"v":93},{"d":"2006-02-08","o":1335,"h":1425,"l":1335,"c":1410,"v":42},{"d":"2006-02-09","o":1425,"h":1425,"l":1335,"c":1410,"v":27},{"d":"2006-02-10","o":1335,"h":1350,"l":1230,"c":1290,"v":105},{"d":"2006-02-13","o":1245,"h":1290,"l":1125,"c":1155,"v":130},{"d":"2006-02-14","o":1140,"h":1155,"l":1050,"c":1110,"v":44},{"d":"2006-02-15","o":1065,"h":1140,"l":1065,"c":1125,"v":20},{"d":"2006-02-16","o":1050,"h":1095,"l":1050,"c":1065,"v":16},{"d":"2006-02-17","o":1065,"h":1095,"l":1050,"c":1095,"v":31},{"d":"2006-02-21","o":1065,"h":1155,"l":1065,"c":1110,"v":26},{"d":"2006-02-22","o":1125,"h":1140,"l":1080,"c":1110,"v":23},{"d":"2006-02-23","o":1110,"h":1200,"l":1080,"c":1110,"v":25},{"d":"2006-02-24","o":1185,"h":1185,"l":1065,"c":1080,"v":51},{"d":"2006-02-27","o":1080,"h":1095,"l":1020,"c":1050,"v":79},{"d":"2006-02-28","o":1020,"h":1170,"l":1020,"c":1110,"v":75},{"d":"2006-03-01","o":1110,"h":1140,"l":1080,"c":1125,"v":25},{"d":"2006-03-02","o":1140,"h":1200,"l":1080,"c":1140,"v":43},{"d":"2006-03-03","o":1035,"h":1125,"l":1035,"c":1110,"v":44},{"d":"2006-03-06","o":1125,"h":1125,"l":1065,"c":1095,"v":27},{"d":"2006-03-07","o":1095,"h":1095,"l":1020,"c":1065,"v":587},{"d":"2006-03-08","o":1155,"h":1155,"l":1065,"c":1125,"v":16},{"d":"2006-03-09","o":1035,"h":1335,"l":1035,"c":1320,"v":247},{"d":"2006-03-10","o":1320,"h":1395,"l":1290,"c":1380,"v":160},{"d":"2006-03-13","o":1425,"h":1650,"l":1410,"c":1605,"v":300},{"d":"2006-03-14","o":1635,"h":1725,"l":1425,"c":1500,"v":226},{"d":"2006-03-15","o":1425,"h":1485,"l":1350,"c":1350,"v":100},{"d":"2006-03-16","o":1350,"h":1350,"l":1275,"c":1275,"v":46},{"d":"2006-03-17","o":1275,"h":1335,"l":1275,"c":1320,"v":29},{"d":"2006-03-20","o":1350,"h":1425,"l":1290,"c":1365,"v":44},{"d":"2006-03-21","o":1485,"h":1500,"l":1395,"c":1485,"v":113},{"d":"2006-03-22","o":1500,"h":1710,"l":1500,"c":1605,"v":166},{"d":"2006-03-23","o":1605,"h":1605,"l":1380,"c":1380,"v":32},{"d":"2006-03-24","o":1395,"h":1515,"l":1395,"c":1500,"v":30},{"d":"2006-03-27","o":1620,"h":1620,"l":1455,"c":1560,"v":15},{"d":"2006-03-28","o":1575,"h":1575,"l":1410,"c":1485,"v":35},{"d":"2006-03-29","o":1395,"h":1515,"l":1395,"c":1470,"v":18},{"d":"2006-03-30","o":1470,"h":1470,"l":1425,"c":1425,"v":11},{"d":"2006-03-31","o":1410,"h":1425,"l":1365,"c":1365,"v":24},{"d":"2006-04-03","o":1395,"h":1440,"l":1350,"c":1350,"v":41},{"d":"2006-04-04","o":1395,"h":1395,"l":1350,"c":1365,"v":25},{"d":"2006-04-05","o":1365,"h":1365,"l":1275,"c":1350,"v":23},{"d":"2006-04-06","o":1395,"h":1395,"l":1305,"c":1305,"v":19},{"d":"2006-04-07","o":1305,"h":1380,"l":1290,"c":1380,"v":28},{"d":"2006-04-10","o":1380,"h":1380,"l":1350,"c":1365,"v":19},{"d":"2006-04-11","o":1350,"h":1350,"l":1320,"c":1335,"v":7},{"d":"2006-04-12","o":1350,"h":1485,"l":1335,"c":1485,"v":35},{"d":"2006-04-13","o":1440,"h":1485,"l":1350,"c":1395,"v":19},{"d":"2006-04-17","o":1350,"h":1395,"l":1335,"c":1335,"v":12},{"d":"2006-04-18","o":1350,"h":1455,"l":1320,"c":1335,"v":24},{"d":"2006-04-19","o":1410,"h":1485,"l":1350,"c":1425,"v":35},{"d":"2006-04-20","o":1425,"h":1425,"l":1335,"c":1410,"v":10},{"d":"2006-04-21","o":1425,"h":1470,"l":1320,"c":1335,"v":22},{"d":"2006-04-24","o":1350,"h":1485,"l":1335,"c":1440,"v":26},{"d":"2006-04-25","o":1455,"h":1470,"l":1365,"c":1470,"v":24},{"d":"2006-04-26","o":1470,"h":1470,"l":1425,"c":1440,"v":4},{"d":"2006-04-27","o":1365,"h":1455,"l":1365,"c":1440,"v":20},{"d":"2006-04-28","o":1425,"h":1425,"l":1380,"c":1380,"v":4},{"d":"2006-05-01","o":1365,"h":1410,"l":1350,"c":1410,"v":9},{"d":"2006-05-02","o":1365,"h":1425,"l":1350,"c":1350,"v":10},{"d":"2006-05-03","o":1335,"h":1485,"l":1335,"c":1410,"v":68},{"d":"2006-05-04","o":1455,"h":1455,"l":1350,"c":1395,"v":23},{"d":"2006-05-05","o":1455,"h":1455,"l":1350,"c":1410,"v":7},{"d":"2006-05-08","o":1350,"h":1410,"l":1350,"c":1350,"v":8},{"d":"2006-05-09","o":1350,"h":1350,"l":1290,"c":1320,"v":36},{"d":"2006-05-10","o":1275,"h":1470,"l":1275,"c":1335,"v":83},{"d":"2006-05-11","o":1425,"h":1515,"l":1350,"c":1500,"v":109},{"d":"2006-05-12","o":1530,"h":1530,"l":1440,"c":1515,"v":19},{"d":"2006-05-15","o":1560,"h":1560,"l":1410,"c":1500,"v":33},{"d":"2006-05-16","o":1500,"h":1545,"l":1410,"c":1545,"v":14},{"d":"2006-05-17","o":1530,"h":1725,"l":1485,"c":1725,"v":258},{"d":"2006-05-18","o":1755,"h":1755,"l":1350,"c":1680,"v":133},{"d":"2006-05-19","o":1725,"h":1725,"l":1650,"c":1665,"v":49},{"d":"2006-05-22","o":1695,"h":1695,"l":1515,"c":1590,"v":51},{"d":"2006-05-23","o":1605,"h":1665,"l":1590,"c":1665,"v":27},{"d":"2006-05-24","o":1470,"h":1875,"l":1440,"c":1665,"v":101},{"d":"2006-05-25","o":1725,"h":1770,"l":1650,"c":1710,"v":34},{"d":"2006-05-26","o":1740,"h":1875,"l":1740,"c":1875,"v":62},{"d":"2006-05-30","o":1875,"h":1950,"l":1740,"c":1800,"v":84},{"d":"2006-05-31","o":1830,"h":1950,"l":1755,"c":1935,"v":36},{"d":"2006-06-01","o":1935,"h":2070,"l":1875,"c":1965,"v":54},{"d":"2006-06-02","o":2115,"h":2115,"l":1860,"c":1995,"v":68},{"d":"2006-06-05","o":2025,"h":2025,"l":1920,"c":1980,"v":53},{"d":"2006-06-06","o":1920,"h":2040,"l":1800,"c":1890,"v":31},{"d":"2006-06-07","o":1890,"h":1890,"l":1710,"c":1725,"v":57},{"d":"2006-06-08","o":1725,"h":1770,"l":1680,"c":1710,"v":51},{"d":"2006-06-09","o":1740,"h":1770,"l":1605,"c":1770,"v":23},{"d":"2006-06-12","o":1800,"h":1800,"l":1695,"c":1740,"v":19},{"d":"2006-06-13","o":1650,"h":1755,"l":1620,"c":1665,"v":59},{"d":"2006-06-14","o":1590,"h":1695,"l":1545,"c":1620,"v":17},{"d":"2006-06-15","o":1620,"h":1710,"l":1620,"c":1710,"v":21},{"d":"2006-06-16","o":1725,"h":1755,"l":1695,"c":1755,"v":14},{"d":"2006-06-19","o":1755,"h":1755,"l":1635,"c":1665,"v":19},{"d":"2006-06-20","o":1710,"h":1800,"l":1620,"c":1710,"v":13},{"d":"2006-06-21","o":1755,"h":1755,"l":1590,"c":1665,"v":11},{"d":"2006-06-22","o":1935,"h":1935,"l":1680,"c":1770,"v":10},{"d":"2006-06-23","o":1740,"h":1800,"l":1680,"c":1725,"v":11},{"d":"2006-06-26","o":1770,"h":1770,"l":1650,"c":1725,"v":10},{"d":"2006-06-27","o":1650,"h":1755,"l":1650,"c":1680,"v":7},{"d":"2006-06-28","o":1740,"h":1770,"l":1650,"c":1665,"v":13},{"d":"2006-06-29","o":1665,"h":1770,"l":1650,"c":1740,"v":23},{"d":"2006-06-30","o":1710,"h":1770,"l":1695,"c":1770,"v":5},{"d":"2006-07-03","o":1695,"h":1725,"l":1635,"c":1650,"v":13},{"d":"2006-07-05","o":1770,"h":1800,"l":1725,"c":1725,"v":23},{"d":"2006-07-06","o":1740,"h":1785,"l":1725,"c":1785,"v":4},{"d":"2006-07-07","o":1785,"h":1785,"l":1725,"c":1770,"v":6},{"d":"2006-07-10","o":1800,"h":1800,"l":1665,"c":1665,"v":10},{"d":"2006-07-11","o":1740,"h":1740,"l":1635,"c":1635,"v":9},{"d":"2006-07-12","o":1590,"h":1605,"l":1590,"c":1605,"v":8},{"d":"2006-07-13","o":1620,"h":1665,"l":1530,"c":1530,"v":23},{"d":"2006-07-14","o":1740,"h":1740,"l":1440,"c":1605,"v":41},{"d":"2006-07-17","o":1590,"h":1725,"l":1575,"c":1635,"v":28},{"d":"2006-07-18","o":1725,"h":1770,"l":1635,"c":1710,"v":19},{"d":"2006-07-19","o":1740,"h":1770,"l":1710,"c":1710,"v":10},{"d":"2006-07-20","o":1590,"h":1875,"l":1590,"c":1845,"v":68},{"d":"2006-07-21","o":1875,"h":1875,"l":1680,"c":1740,"v":18},{"d":"2006-07-24","o":1815,"h":1815,"l":1740,"c":1755,"v":5},{"d":"2006-07-25","o":1740,"h":1755,"l":1740,"c":1740,"v":11},{"d":"2006-07-26","o":1665,"h":1680,"l":1635,"c":1635,"v":12},{"d":"2006-07-27","o":1755,"h":1755,"l":1650,"c":1695,"v":1},{"d":"2006-07-28","o":1650,"h":1710,"l":1650,"c":1680,"v":7},{"d":"2006-07-31","o":1650,"h":1725,"l":1650,"c":1665,"v":3},{"d":"2006-08-01","o":1710,"h":1710,"l":1545,"c":1650,"v":9},{"d":"2006-08-02","o":1650,"h":1650,"l":1575,"c":1605,"v":2},{"d":"2006-08-03","o":1575,"h":1740,"l":1575,"c":1620,"v":35},{"d":"2006-08-04","o":1665,"h":1680,"l":1530,"c":1575,"v":19},{"d":"2006-08-07","o":1575,"h":1620,"l":1545,"c":1620,"v":3},{"d":"2006-08-08","o":1695,"h":1755,"l":1620,"c":1650,"v":24},{"d":"2006-08-09","o":1740,"h":1740,"l":1605,"c":1725,"v":114},{"d":"2006-08-10","o":1680,"h":1740,"l":1650,"c":1740,"v":7},{"d":"2006-08-11","o":1725,"h":1725,"l":1695,"c":1710,"v":4},{"d":"2006-08-14","o":1725,"h":1740,"l":1695,"c":1740,"v":9},{"d":"2006-08-15","o":1725,"h":1740,"l":1650,"c":1665,"v":15},{"d":"2006-08-16","o":1710,"h":1800,"l":1650,"c":1785,"v":50},{"d":"2006-08-17","o":1800,"h":1800,"l":1740,"c":1800,"v":24},{"d":"2006-08-18","o":1860,"h":2025,"l":1830,"c":1875,"v":135},{"d":"2006-08-21","o":1560,"h":1560,"l":1260,"c":1380,"v":346},{"d":"2006-08-22","o":1410,"h":1470,"l":1260,"c":1305,"v":178},{"d":"2006-08-23","o":1260,"h":1305,"l":1170,"c":1200,"v":103},{"d":"2006-08-24","o":1200,"h":1200,"l":1110,"c":1155,"v":98},{"d":"2006-08-25","o":1155,"h":1200,"l":1155,"c":1200,"v":16},{"d":"2006-08-28","o":1200,"h":1275,"l":1200,"c":1260,"v":16},{"d":"2006-08-29","o":1260,"h":1260,"l":1170,"c":1245,"v":10},{"d":"2006-08-30","o":1260,"h":1275,"l":1245,"c":1275,"v":16},{"d":"2006-08-31","o":1275,"h":1335,"l":1275,"c":1335,"v":68},{"d":"2006-09-01","o":1335,"h":1410,"l":1335,"c":1350,"v":60},{"d":"2006-09-05","o":1425,"h":1425,"l":1275,"c":1275,"v":19},{"d":"2006-09-06","o":1275,"h":1275,"l":1230,"c":1245,"v":17},{"d":"2006-09-07","o":1230,"h":1230,"l":1155,"c":1170,"v":17},{"d":"2006-09-08","o":1155,"h":1155,"l":1065,"c":1080,"v":61},{"d":"2006-09-11","o":1050,"h":1170,"l":1005,"c":1110,"v":34},{"d":"2006-09-12","o":1125,"h":1125,"l":1050,"c":1065,"v":4},{"d":"2006-09-13","o":1050,"h":1110,"l":1050,"c":1110,"v":7},{"d":"2006-09-14","o":1110,"h":1110,"l":1050,"c":1065,"v":26},{"d":"2006-09-15","o":1050,"h":1065,"l":1050,"c":1050,"v":4},{"d":"2006-09-18","o":1080,"h":1080,"l":1020,"c":1050,"v":12},{"d":"2006-09-19","o":1065,"h":1080,"l":1035,"c":1065,"v":22},{"d":"2006-09-20","o":1050,"h":1410,"l":1050,"c":1155,"v":241},{"d":"2006-09-21","o":1245,"h":1275,"l":1155,"c":1185,"v":32},{"d":"2006-09-22","o":1185,"h":1185,"l":1155,"c":1170,"v":20},{"d":"2006-09-25","o":1155,"h":1155,"l":1110,"c":1155,"v":8},{"d":"2006-09-26","o":1140,"h":1140,"l":1125,"c":1140,"v":5},{"d":"2006-09-27","o":1110,"h":1140,"l":1110,"c":1125,"v":21},{"d":"2006-09-28","o":1110,"h":1125,"l":1050,"c":1080,"v":40},{"d":"2006-09-29","o":1095,"h":1125,"l":1095,"c":1110,"v":12},{"d":"2006-10-02","o":1080,"h":1110,"l":1080,"c":1095,"v":2},{"d":"2006-10-03","o":1125,"h":1125,"l":1080,"c":1110,"v":14},{"d":"2006-10-04","o":1110,"h":1110,"l":1050,"c":1080,"v":19},{"d":"2006-10-05","o":1080,"h":1110,"l":1035,"c":1065,"v":34},{"d":"2006-10-06","o":1080,"h":1080,"l":1005,"c":1035,"v":36},{"d":"2006-10-09","o":975,"h":1050,"l":975,"c":1050,"v":13},{"d":"2006-10-10","o":1095,"h":1095,"l":1020,"c":1050,"v":16},{"d":"2006-10-11","o":1110,"h":1110,"l":1005,"c":1020,"v":27},{"d":"2006-10-12","o":1020,"h":1095,"l":1020,"c":1035,"v":14},{"d":"2006-10-13","o":1020,"h":1050,"l":990,"c":1050,"v":22},{"d":"2006-10-16","o":1050,"h":1050,"l":915,"c":975,"v":29},{"d":"2006-10-17","o":975,"h":990,"l":975,"c":990,"v":14},{"d":"2006-10-18","o":930,"h":975,"l":930,"c":975,"v":25},{"d":"2006-10-19","o":960,"h":975,"l":960,"c":960,"v":16},{"d":"2006-10-20","o":945,"h":990,"l":930,"c":975,"v":11},{"d":"2006-10-23","o":1050,"h":1050,"l":930,"c":975,"v":12},{"d":"2006-10-24","o":975,"h":1020,"l":975,"c":1005,"v":1},{"d":"2006-10-25","o":1020,"h":1020,"l":945,"c":975,"v":16},{"d":"2006-10-26","o":945,"h":1005,"l":945,"c":945,"v":19},{"d":"2006-10-27","o":975,"h":975,"l":945,"c":960,"v":2},{"d":"2006-10-30","o":945,"h":975,"l":930,"c":960,"v":12},{"d":"2006-10-31","o":930,"h":975,"l":930,"c":960,"v":11},{"d":"2006-11-01","o":915,"h":945,"l":900,"c":900,"v":15},{"d":"2006-11-02","o":900,"h":900,"l":870,"c":900,"v":41},{"d":"2006-11-03","o":855,"h":1125,"l":840,"c":1050,"v":179},{"d":"2006-11-06","o":1050,"h":1170,"l":945,"c":1125,"v":127},{"d":"2006-11-07","o":1125,"h":1125,"l":1020,"c":1050,"v":39},{"d":"2006-11-08","o":1035,"h":1065,"l":945,"c":1050,"v":25},{"d":"2006-11-09","o":1050,"h":1065,"l":1020,"c":1050,"v":14},{"d":"2006-11-10","o":975,"h":1110,"l":975,"c":1080,"v":330},{"d":"2006-11-13","o":1050,"h":1095,"l":1035,"c":1035,"v":12},{"d":"2006-11-14","o":1050,"h":1320,"l":1050,"c":1140,"v":389},{"d":"2006-11-15","o":1155,"h":1200,"l":1155,"c":1170,"v":207},{"d":"2006-11-16","o":1185,"h":1185,"l":1095,"c":1125,"v":37},{"d":"2006-11-17","o":1080,"h":1170,"l":1065,"c":1125,"v":24},{"d":"2006-11-20","o":1080,"h":1155,"l":1080,"c":1140,"v":2},{"d":"2006-11-21","o":1140,"h":1155,"l":1080,"c":1125,"v":10},{"d":"2006-11-22","o":1095,"h":1155,"l":1095,"c":1140,"v":17},{"d":"2006-11-24","o":1185,"h":1185,"l":1155,"c":1170,"v":5},{"d":"2006-11-27","o":1170,"h":1170,"l":1125,"c":1155,"v":17},{"d":"2006-11-28","o":1125,"h":1140,"l":1125,"c":1125,"v":4},{"d":"2006-11-29","o":1125,"h":1170,"l":1110,"c":1140,"v":9},{"d":"2006-11-30","o":1125,"h":1170,"l":1110,"c":1170,"v":10},{"d":"2006-12-01","o":1110,"h":1170,"l":1095,"c":1155,"v":6},{"d":"2006-12-04","o":1095,"h":1155,"l":1065,"c":1140,"v":40},{"d":"2006-12-05","o":1155,"h":1200,"l":1095,"c":1170,"v":25},{"d":"2006-12-06","o":1110,"h":1155,"l":1110,"c":1155,"v":14},{"d":"2006-12-07","o":1170,"h":1170,"l":1110,"c":1110,"v":12},{"d":"2006-12-08","o":1155,"h":1155,"l":1110,"c":1110,"v":5},{"d":"2006-12-11","o":1125,"h":1155,"l":1005,"c":1050,"v":39},{"d":"2006-12-12","o":1080,"h":1080,"l":1050,"c":1080,"v":16},{"d":"2006-12-13","o":1125,"h":1140,"l":1095,"c":1110,"v":11},{"d":"2006-12-14","o":1125,"h":1140,"l":1020,"c":1095,"v":12},{"d":"2006-12-15","o":1125,"h":1125,"l":1050,"c":1110,"v":10},{"d":"2006-12-18","o":1020,"h":1110,"l":1020,"c":1080,"v":12},{"d":"2006-12-19","o":1095,"h":1095,"l":1050,"c":1080,"v":2},{"d":"2006-12-20","o":1035,"h":1080,"l":1035,"c":1065,"v":10},{"d":"2006-12-21","o":1020,"h":1065,"l":1020,"c":1065,"v":55},{"d":"2006-12-22","o":1065,"h":1080,"l":1020,"c":1050,"v":69},{"d":"2006-12-26","o":1035,"h":1050,"l":1005,"c":1020,"v":16},{"d":"2006-12-27","o":1050,"h":1050,"l":960,"c":1005,"v":23},{"d":"2006-12-28","o":1035,"h":1035,"l":990,"c":1005,"v":5},{"d":"2006-12-29","o":990,"h":1020,"l":960,"c":975,"v":31},{"d":"2007-01-03","o":915,"h":1035,"l":915,"c":1035,"v":48},{"d":"2007-01-04","o":1065,"h":1065,"l":945,"c":1005,"v":39},{"d":"2007-01-05","o":1050,"h":1050,"l":990,"c":1020,"v":14},{"d":"2007-01-08","o":1005,"h":1050,"l":1005,"c":1035,"v":48},{"d":"2007-01-09","o":1050,"h":1050,"l":1005,"c":1050,"v":22},{"d":"2007-01-10","o":1005,"h":1050,"l":915,"c":1020,"v":44},{"d":"2007-01-11","o":1020,"h":1050,"l":975,"c":1020,"v":13},{"d":"2007-01-12","o":1020,"h":1065,"l":990,"c":1050,"v":24},{"d":"2007-01-16","o":1050,"h":1080,"l":945,"c":1080,"v":69},{"d":"2007-01-17","o":1065,"h":1125,"l":1020,"c":1110,"v":88},{"d":"2007-01-18","o":1110,"h":1410,"l":1110,"c":1200,"v":448},{"d":"2007-01-19","o":1215,"h":1245,"l":1125,"c":1200,"v":157},{"d":"2007-01-22","o":1200,"h":1410,"l":1140,"c":1185,"v":315},{"d":"2007-01-23","o":1260,"h":1320,"l":1125,"c":1245,"v":208},{"d":"2007-01-24","o":1275,"h":1350,"l":1185,"c":1260,"v":339},{"d":"2007-01-25","o":1320,"h":1335,"l":1185,"c":1260,"v":344},{"d":"2007-01-26","o":1290,"h":1290,"l":1185,"c":1275,"v":99},{"d":"2007-01-29","o":1290,"h":1470,"l":1275,"c":1410,"v":281},{"d":"2007-01-30","o":1485,"h":1770,"l":1470,"c":1770,"v":736},{"d":"2007-01-31","o":1785,"h":1845,"l":1605,"c":1695,"v":423},{"d":"2007-02-01","o":1680,"h":1695,"l":1530,"c":1575,"v":260},{"d":"2007-02-02","o":1590,"h":1620,"l":1455,"c":1560,"v":280},{"d":"2007-02-05","o":1560,"h":1560,"l":1395,"c":1410,"v":219},{"d":"2007-02-06","o":1410,"h":1425,"l":1320,"c":1365,"v":98},{"d":"2007-02-07","o":1320,"h":1350,"l":1125,"c":1275,"v":214},{"d":"2007-02-08","o":1335,"h":1335,"l":1290,"c":1290,"v":42},{"d":"2007-02-09","o":1245,"h":1395,"l":1230,"c":1335,"v":55},{"d":"2007-02-12","o":1260,"h":1335,"l":1230,"c":1275,"v":66},{"d":"2007-02-13","o":1245,"h":1275,"l":1125,"c":1170,"v":166},{"d":"2007-02-14","o":1170,"h":1185,"l":1110,"c":1125,"v":116},{"d":"2007-02-15","o":1110,"h":1200,"l":1035,"c":1125,"v":127},{"d":"2007-02-16","o":1080,"h":1125,"l":1080,"c":1110,"v":25},{"d":"2007-02-20","o":1110,"h":1110,"l":1065,"c":1080,"v":34},{"d":"2007-02-21","o":1050,"h":1080,"l":1035,"c":1080,"v":99},{"d":"2007-02-22","o":1050,"h":1080,"l":1005,"c":1020,"v":66},{"d":"2007-02-23","o":930,"h":1035,"l":930,"c":1020,"v":61},{"d":"2007-02-26","o":1035,"h":1065,"l":1020,"c":1050,"v":27},{"d":"2007-02-27","o":1050,"h":1050,"l":990,"c":1005,"v":27},{"d":"2007-02-28","o":990,"h":1035,"l":990,"c":1005,"v":32},{"d":"2007-03-01","o":975,"h":1080,"l":975,"c":975,"v":26},{"d":"2007-03-02","o":975,"h":1005,"l":945,"c":1005,"v":21},{"d":"2007-03-05","o":1020,"h":1020,"l":975,"c":975,"v":12},{"d":"2007-03-06","o":990,"h":1020,"l":930,"c":945,"v":23},{"d":"2007-03-07","o":945,"h":1095,"l":915,"c":1035,"v":306},{"d":"2007-03-08","o":1005,"h":1050,"l":990,"c":1005,"v":25},{"d":"2007-03-09","o":1050,"h":1065,"l":975,"c":990,"v":21},{"d":"2007-03-12","o":1005,"h":1050,"l":975,"c":1020,"v":6},{"d":"2007-03-13","o":1020,"h":1020,"l":945,"c":945,"v":39},{"d":"2007-03-14","o":930,"h":975,"l":930,"c":945,"v":10},{"d":"2007-03-15","o":975,"h":1005,"l":960,"c":1005,"v":12},{"d":"2007-03-16","o":1005,"h":1020,"l":975,"c":990,"v":4},{"d":"2007-03-19","o":975,"h":1020,"l":945,"c":960,"v":21},{"d":"2007-03-20","o":930,"h":990,"l":930,"c":960,"v":30},{"d":"2007-03-21","o":930,"h":975,"l":915,"c":930,"v":28},{"d":"2007-03-22","o":930,"h":975,"l":900,"c":915,"v":60},{"d":"2007-03-23","o":945,"h":945,"l":915,"c":930,"v":22},{"d":"2007-03-26","o":945,"h":945,"l":915,"c":930,"v":11},{"d":"2007-03-27","o":915,"h":945,"l":900,"c":930,"v":35},{"d":"2007-03-28","o":900,"h":930,"l":900,"c":915,"v":16},{"d":"2007-03-29","o":915,"h":930,"l":900,"c":930,"v":25},{"d":"2007-03-30","o":930,"h":930,"l":855,"c":885,"v":64},{"d":"2007-04-02","o":900,"h":915,"l":795,"c":810,"v":76},{"d":"2007-04-03","o":825,"h":1020,"l":615,"c":720,"v":144},{"d":"2007-04-04","o":915,"h":915,"l":750,"c":840,"v":81},{"d":"2007-04-05","o":900,"h":915,"l":870,"c":915,"v":94},{"d":"2007-04-09","o":930,"h":1020,"l":870,"c":960,"v":56},{"d":"2007-04-10","o":870,"h":960,"l":870,"c":945,"v":51},{"d":"2007-04-11","o":975,"h":975,"l":900,"c":945,"v":24},{"d":"2007-04-12","o":915,"h":990,"l":900,"c":960,"v":29},{"d":"2007-04-13","o":975,"h":990,"l":900,"c":990,"v":13},{"d":"2007-04-16","o":990,"h":990,"l":930,"c":930,"v":11},{"d":"2007-04-17","o":915,"h":930,"l":900,"c":915,"v":16},{"d":"2007-04-18","o":900,"h":960,"l":870,"c":915,"v":8},{"d":"2007-04-19","o":915,"h":930,"l":885,"c":900,"v":7},{"d":"2007-04-20","o":915,"h":930,"l":870,"c":870,"v":10},{"d":"2007-04-23","o":870,"h":945,"l":870,"c":870,"v":26},{"d":"2007-04-24","o":900,"h":900,"l":825,"c":840,"v":31},{"d":"2007-04-25","o":840,"h":900,"l":840,"c":870,"v":5},{"d":"2007-04-26","o":870,"h":885,"l":825,"c":870,"v":21},{"d":"2007-04-27","o":840,"h":900,"l":840,"c":840,"v":7},{"d":"2007-04-30","o":825,"h":885,"l":825,"c":870,"v":10},{"d":"2007-05-01","o":855,"h":885,"l":855,"c":870,"v":6},{"d":"2007-05-02","o":855,"h":885,"l":855,"c":855,"v":13},{"d":"2007-05-03","o":900,"h":900,"l":840,"c":840,"v":12},{"d":"2007-05-04","o":900,"h":900,"l":825,"c":885,"v":14},{"d":"2007-05-07","o":855,"h":885,"l":840,"c":840,"v":10},{"d":"2007-05-08","o":855,"h":855,"l":825,"c":840,"v":12},{"d":"2007-05-09","o":825,"h":885,"l":825,"c":825,"v":29},{"d":"2007-05-10","o":825,"h":885,"l":810,"c":840,"v":16},{"d":"2007-05-11","o":825,"h":870,"l":825,"c":855,"v":2},{"d":"2007-05-14","o":840,"h":840,"l":795,"c":810,"v":12},{"d":"2007-05-15","o":810,"h":825,"l":750,"c":825,"v":7},{"d":"2007-05-16","o":750,"h":810,"l":750,"c":780,"v":35},{"d":"2007-05-17","o":765,"h":810,"l":750,"c":750,"v":8},{"d":"2007-05-18","o":780,"h":780,"l":750,"c":765,"v":4},{"d":"2007-05-21","o":750,"h":780,"l":750,"c":780,"v":32},{"d":"2007-05-22","o":780,"h":810,"l":750,"c":795,"v":14},{"d":"2007-05-23","o":810,"h":810,"l":720,"c":720,"v":12},{"d":"2007-05-24","o":750,"h":765,"l":720,"c":720,"v":14},{"d":"2007-05-25","o":720,"h":750,"l":720,"c":750,"v":15},{"d":"2007-05-29","o":735,"h":735,"l":720,"c":735,"v":14},{"d":"2007-05-30","o":750,"h":780,"l":720,"c":765,"v":23},{"d":"2007-05-31","o":735,"h":795,"l":735,"c":795,"v":6},{"d":"2007-06-01","o":795,"h":810,"l":780,"c":780,"v":17},{"d":"2007-06-04","o":735,"h":780,"l":720,"c":750,"v":8},{"d":"2007-06-05","o":765,"h":855,"l":765,"c":825,"v":31},{"d":"2007-06-06","o":750,"h":840,"l":750,"c":810,"v":15},{"d":"2007-06-07","o":825,"h":900,"l":780,"c":870,"v":208},{"d":"2007-06-08","o":885,"h":900,"l":795,"c":810,"v":51},{"d":"2007-06-11","o":795,"h":855,"l":795,"c":840,"v":49},{"d":"2007-06-12","o":840,"h":840,"l":810,"c":810,"v":4},{"d":"2007-06-13","o":825,"h":825,"l":750,"c":810,"v":26},{"d":"2007-06-14","o":810,"h":855,"l":795,"c":840,"v":11},{"d":"2007-06-15","o":825,"h":840,"l":720,"c":735,"v":37},{"d":"2007-06-18","o":750,"h":900,"l":750,"c":840,"v":38},{"d":"2007-06-19","o":810,"h":1020,"l":810,"c":930,"v":231},{"d":"2007-06-20","o":930,"h":975,"l":855,"c":960,"v":79},{"d":"2007-06-21","o":945,"h":1185,"l":885,"c":1110,"v":392},{"d":"2007-06-22","o":1125,"h":1230,"l":1020,"c":1080,"v":204},{"d":"2007-06-25","o":1080,"h":1260,"l":1080,"c":1140,"v":255},{"d":"2007-06-26","o":1170,"h":1170,"l":1020,"c":1065,"v":105},{"d":"2007-06-27","o":1035,"h":1095,"l":1005,"c":1050,"v":33},{"d":"2007-06-28","o":1050,"h":1050,"l":990,"c":1005,"v":16},{"d":"2007-06-29","o":1005,"h":1035,"l":930,"c":975,"v":36},{"d":"2007-07-02","o":945,"h":975,"l":930,"c":945,"v":20},{"d":"2007-07-03","o":945,"h":975,"l":945,"c":960,"v":11},{"d":"2007-07-05","o":945,"h":975,"l":900,"c":930,"v":32},{"d":"2007-07-06","o":915,"h":915,"l":840,"c":870,"v":31},{"d":"2007-07-09","o":900,"h":915,"l":810,"c":840,"v":35},{"d":"2007-07-10","o":855,"h":870,"l":825,"c":855,"v":9},{"d":"2007-07-11","o":885,"h":975,"l":870,"c":900,"v":30},{"d":"2007-07-12","o":870,"h":900,"l":855,"c":870,"v":18},{"d":"2007-07-13","o":870,"h":870,"l":825,"c":840,"v":28},{"d":"2007-07-16","o":900,"h":900,"l":840,"c":870,"v":36},{"d":"2007-07-17","o":870,"h":870,"l":840,"c":870,"v":8},{"d":"2007-07-18","o":870,"h":885,"l":825,"c":840,"v":30},{"d":"2007-07-19","o":825,"h":885,"l":825,"c":870,"v":8},{"d":"2007-07-20","o":840,"h":885,"l":840,"c":870,"v":2},{"d":"2007-07-23","o":825,"h":885,"l":825,"c":870,"v":6},{"d":"2007-07-24","o":870,"h":885,"l":840,"c":885,"v":3},{"d":"2007-07-25","o":870,"h":870,"l":825,"c":855,"v":19},{"d":"2007-07-26","o":855,"h":900,"l":810,"c":810,"v":14},{"d":"2007-07-27","o":855,"h":855,"l":810,"c":825,"v":26},{"d":"2007-07-30","o":825,"h":825,"l":765,"c":795,"v":29},{"d":"2007-07-31","o":780,"h":810,"l":765,"c":795,"v":14},{"d":"2007-08-01","o":795,"h":795,"l":765,"c":780,"v":11},{"d":"2007-08-02","o":765,"h":780,"l":765,"c":765,"v":18},{"d":"2007-08-03","o":750,"h":795,"l":750,"c":795,"v":5},{"d":"2007-08-06","o":795,"h":795,"l":735,"c":735,"v":15},{"d":"2007-08-07","o":735,"h":780,"l":735,"c":765,"v":5},{"d":"2007-08-08","o":765,"h":765,"l":750,"c":765,"v":3},{"d":"2007-08-09","o":750,"h":765,"l":720,"c":765,"v":37},{"d":"2007-08-10","o":750,"h":765,"l":705,"c":765,"v":8},{"d":"2007-08-13","o":765,"h":765,"l":705,"c":735,"v":18},{"d":"2007-08-14","o":735,"h":735,"l":660,"c":705,"v":62},{"d":"2007-08-15","o":675,"h":750,"l":675,"c":735,"v":22},{"d":"2007-08-16","o":675,"h":735,"l":660,"c":705,"v":23},{"d":"2007-08-17","o":705,"h":750,"l":660,"c":720,"v":48},{"d":"2007-08-20","o":720,"h":720,"l":660,"c":675,"v":7},{"d":"2007-08-21","o":690,"h":705,"l":675,"c":675,"v":23},{"d":"2007-08-22","o":675,"h":705,"l":675,"c":675,"v":1},{"d":"2007-08-23","o":675,"h":690,"l":630,"c":660,"v":20},{"d":"2007-08-24","o":615,"h":690,"l":615,"c":645,"v":10},{"d":"2007-08-27","o":585,"h":765,"l":585,"c":750,"v":105},{"d":"2007-08-28","o":750,"h":810,"l":615,"c":750,"v":22},{"d":"2007-08-29","o":750,"h":750,"l":690,"c":690,"v":8},{"d":"2007-08-30","o":675,"h":780,"l":675,"c":735,"v":13},{"d":"2007-08-31","o":705,"h":750,"l":675,"c":690,"v":3},{"d":"2007-09-04","o":735,"h":750,"l":675,"c":750,"v":21},{"d":"2007-09-05","o":705,"h":810,"l":690,"c":750,"v":10},{"d":"2007-09-06","o":690,"h":735,"l":675,"c":690,"v":35},{"d":"2007-09-07","o":690,"h":690,"l":615,"c":660,"v":25},{"d":"2007-09-10","o":675,"h":675,"l":615,"c":675,"v":13},{"d":"2007-09-11","o":660,"h":660,"l":615,"c":615,"v":51},{"d":"2007-09-12","o":615,"h":630,"l":600,"c":600,"v":50},{"d":"2007-09-13","o":600,"h":615,"l":600,"c":615,"v":13},{"d":"2007-09-14","o":615,"h":630,"l":615,"c":630,"v":11},{"d":"2007-09-17","o":630,"h":630,"l":600,"c":630,"v":9},{"d":"2007-09-18","o":630,"h":660,"l":615,"c":660,"v":2},{"d":"2007-09-19","o":615,"h":675,"l":600,"c":600,"v":80},{"d":"2007-09-20","o":615,"h":615,"l":585,"c":600,"v":20},{"d":"2007-09-21","o":585,"h":630,"l":585,"c":615,"v":5},{"d":"2007-09-24","o":630,"h":660,"l":630,"c":660,"v":16},{"d":"2007-09-25","o":645,"h":660,"l":645,"c":660,"v":4},{"d":"2007-09-26","o":645,"h":660,"l":645,"c":660,"v":1},{"d":"2007-09-27","o":660,"h":660,"l":630,"c":645,"v":18},{"d":"2007-09-28","o":630,"h":645,"l":585,"c":600,"v":18},{"d":"2007-10-01","o":600,"h":600,"l":585,"c":585,"v":14},{"d":"2007-10-02","o":600,"h":615,"l":585,"c":615,"v":20},{"d":"2007-10-03","o":600,"h":615,"l":600,"c":615,"v":1},{"d":"2007-10-04","o":615,"h":690,"l":495,"c":585,"v":79},{"d":"2007-10-05","o":570,"h":600,"l":525,"c":525,"v":58},{"d":"2007-10-08","o":510,"h":525,"l":510,"c":525,"v":43},{"d":"2007-10-09","o":510,"h":570,"l":510,"c":540,"v":63},{"d":"2007-10-10","o":540,"h":555,"l":510,"c":510,"v":39},{"d":"2007-10-11","o":525,"h":555,"l":510,"c":540,"v":14},{"d":"2007-10-12","o":540,"h":540,"l":525,"c":540,"v":18},{"d":"2007-10-15","o":525,"h":525,"l":510,"c":525,"v":24},{"d":"2007-10-16","o":540,"h":540,"l":510,"c":540,"v":30},{"d":"2007-10-17","o":510,"h":540,"l":495,"c":525,"v":18},{"d":"2007-10-18","o":525,"h":570,"l":525,"c":525,"v":35},{"d":"2007-10-19","o":540,"h":555,"l":465,"c":480,"v":183},{"d":"2007-10-22","o":480,"h":495,"l":450,"c":465,"v":30},{"d":"2007-10-23","o":450,"h":510,"l":420,"c":420,"v":116},{"d":"2007-10-24","o":390,"h":450,"l":375,"c":390,"v":107},{"d":"2007-10-25","o":405,"h":405,"l":375,"c":375,"v":140},{"d":"2007-10-26","o":375,"h":435,"l":375,"c":390,"v":33},{"d":"2007-10-29","o":390,"h":450,"l":390,"c":405,"v":18},{"d":"2007-10-30","o":405,"h":435,"l":405,"c":435,"v":11},{"d":"2007-10-31","o":435,"h":480,"l":435,"c":480,"v":40},{"d":"2007-11-01","o":435,"h":480,"l":435,"c":480,"v":14},{"d":"2007-11-02","o":435,"h":510,"l":435,"c":480,"v":14},{"d":"2007-11-05","o":480,"h":525,"l":450,"c":450,"v":31},{"d":"2007-11-06","o":435,"h":450,"l":360,"c":360,"v":489},{"d":"2007-11-07","o":375,"h":375,"l":360,"c":375,"v":33},{"d":"2007-11-08","o":375,"h":375,"l":360,"c":375,"v":8},{"d":"2007-11-09","o":360,"h":375,"l":360,"c":375,"v":48},{"d":"2007-11-12","o":360,"h":375,"l":360,"c":360,"v":17},{"d":"2007-11-13","o":360,"h":360,"l":165,"c":180,"v":1094},{"d":"2007-11-14","o":210,"h":270,"l":195,"c":225,"v":1039},{"d":"2007-11-15","o":285,"h":285,"l":210,"c":255,"v":402},{"d":"2007-11-16","o":270,"h":270,"l":225,"c":225,"v":59},{"d":"2007-11-19","o":225,"h":255,"l":225,"c":225,"v":191},{"d":"2007-11-20","o":240,"h":315,"l":225,"c":285,"v":308},{"d":"2007-11-21","o":300,"h":345,"l":255,"c":300,"v":174},{"d":"2007-11-23","o":300,"h":330,"l":300,"c":300,"v":52},{"d":"2007-11-26","o":315,"h":330,"l":270,"c":315,"v":96},{"d":"2007-11-27","o":315,"h":330,"l":270,"c":270,"v":51},{"d":"2007-11-28","o":330,"h":330,"l":300,"c":315,"v":126},{"d":"2007-11-29","o":196.5,"h":330,"l":165,"c":300,"v":575},{"d":"2007-11-30","o":315,"h":315,"l":270,"c":307.5,"v":297},{"d":"2007-12-03","o":310.5,"h":315,"l":270,"c":307.5,"v":638},{"d":"2007-12-04","o":277.5,"h":307.5,"l":277.5,"c":300,"v":242},{"d":"2007-12-05","o":277.5,"h":307.5,"l":277.5,"c":303,"v":197},{"d":"2007-12-06","o":300,"h":315,"l":300,"c":300,"v":117},{"d":"2007-12-07","o":300,"h":307.5,"l":300,"c":301.5,"v":121},{"d":"2007-12-10","o":286.5,"h":315,"l":225,"c":250.5,"v":223},{"d":"2007-12-11","o":247.5,"h":300,"l":247.5,"c":285,"v":23},{"d":"2007-12-12","o":294,"h":487.5,"l":294,"c":351,"v":1275},{"d":"2007-12-13","o":388.5,"h":438,"l":342,"c":358.5,"v":315},{"d":"2007-12-14","o":345,"h":403.5,"l":340.5,"c":390,"v":112},{"d":"2007-12-17","o":390,"h":409.5,"l":348,"c":348,"v":138},{"d":"2007-12-18","o":348,"h":373.5,"l":315,"c":342,"v":283},{"d":"2007-12-19","o":345,"h":345,"l":247.5,"c":285,"v":473},{"d":"2007-12-20","o":277.5,"h":285,"l":256.5,"c":270,"v":426},{"d":"2007-12-21","o":262.5,"h":334.5,"l":250.5,"c":255,"v":459},{"d":"2007-12-24","o":255,"h":268.5,"l":255,"c":259.5,"v":107},{"d":"2007-12-26","o":258,"h":273,"l":256.5,"c":256.5,"v":79},{"d":"2007-12-27","o":255,"h":262.5,"l":235.5,"c":235.5,"v":389},{"d":"2007-12-28","o":246,"h":283.5,"l":244.5,"c":244.5,"v":99},{"d":"2007-12-31","o":235.5,"h":268.5,"l":234,"c":234,"v":87},{"d":"2008-01-02","o":234,"h":252,"l":231,"c":246,"v":41},{"d":"2008-01-03","o":255,"h":267,"l":252,"c":267,"v":77},{"d":"2008-01-04","o":283.5,"h":283.5,"l":228,"c":229.5,"v":223},{"d":"2008-01-07","o":231,"h":267,"l":231,"c":253.5,"v":45},{"d":"2008-01-08","o":255,"h":255,"l":225,"c":255,"v":23},{"d":"2008-01-09","o":228,"h":249,"l":225,"c":246,"v":41},{"d":"2008-01-10","o":231,"h":241.5,"l":225,"c":238.5,"v":85},{"d":"2008-01-11","o":241.5,"h":243,"l":214.5,"c":234,"v":180},{"d":"2008-01-14","o":225,"h":234,"l":198,"c":201,"v":113},{"d":"2008-01-15","o":216,"h":226.5,"l":216,"c":225,"v":202},{"d":"2008-01-16","o":219,"h":231,"l":187.5,"c":220.5,"v":68},{"d":"2008-01-17","o":226.5,"h":231,"l":196.5,"c":211.5,"v":41},{"d":"2008-01-18","o":217.5,"h":219,"l":198,"c":207,"v":103},{"d":"2008-01-22","o":198,"h":219,"l":174,"c":181.5,"v":161},{"d":"2008-01-23","o":210,"h":217.5,"l":174,"c":186,"v":194},{"d":"2008-01-24","o":181.5,"h":187.5,"l":157.5,"c":169.5,"v":298},{"d":"2008-01-25","o":168,"h":174,"l":156,"c":156,"v":248},{"d":"2008-01-28","o":160.5,"h":165,"l":157.5,"c":157.5,"v":177},{"d":"2008-01-29","o":165,"h":181.5,"l":159,"c":160.5,"v":258},{"d":"2008-01-30","o":186,"h":186,"l":160.5,"c":174,"v":93},{"d":"2008-01-31","o":162,"h":186,"l":162,"c":163.5,"v":157},{"d":"2008-02-01","o":171,"h":172.5,"l":165,"c":172.5,"v":102},{"d":"2008-02-04","o":175.5,"h":175.5,"l":157.5,"c":172.5,"v":93},{"d":"2008-02-05","o":175.5,"h":175.5,"l":151.5,"c":153,"v":251},{"d":"2008-02-06","o":153,"h":154.5,"l":150,"c":150,"v":178},{"d":"2008-02-07","o":154.5,"h":163.5,"l":153,"c":153,"v":160},{"d":"2008-02-08","o":156,"h":163.5,"l":120,"c":157.5,"v":89},{"d":"2008-02-11","o":162,"h":180,"l":151.5,"c":168,"v":307},{"d":"2008-02-12","o":157.5,"h":259.5,"l":157.5,"c":234,"v":2253},{"d":"2008-02-13","o":289.5,"h":339,"l":244.5,"c":267,"v":3829},{"d":"2008-02-14","o":264,"h":282,"l":247.5,"c":274.5,"v":1421},{"d":"2008-02-15","o":267,"h":270,"l":229.5,"c":270,"v":880},{"d":"2008-02-19","o":285,"h":286.5,"l":247.5,"c":279,"v":1427},{"d":"2008-02-20","o":169.5,"h":180,"l":157.5,"c":171,"v":1570},{"d":"2008-02-21","o":178.5,"h":178.5,"l":157.5,"c":159,"v":305},{"d":"2008-02-22","o":165,"h":186,"l":133.5,"c":142.5,"v":1377},{"d":"2008-02-25","o":139.5,"h":154.5,"l":133.5,"c":139.5,"v":267},{"d":"2008-02-26","o":166.5,"h":166.5,"l":139.5,"c":144,"v":289},{"d":"2008-02-27","o":142.5,"h":145.5,"l":133.5,"c":138,"v":336},{"d":"2008-02-28","o":138,"h":142.5,"l":133.5,"c":138,"v":166},{"d":"2008-02-29","o":139.5,"h":139.5,"l":127.5,"c":127.5,"v":159},{"d":"2008-03-03","o":145.5,"h":145.5,"l":120,"c":127.5,"v":208},{"d":"2008-03-04","o":130.5,"h":135,"l":123,"c":123,"v":118},{"d":"2008-03-05","o":144,"h":144,"l":120,"c":136.5,"v":99},{"d":"2008-03-06","o":139.5,"h":144,"l":120,"c":135,"v":93},{"d":"2008-03-07","o":120,"h":141,"l":118.5,"c":120,"v":379},{"d":"2008-03-10","o":118.5,"h":129,"l":111,"c":120,"v":143},{"d":"2008-03-11","o":121.5,"h":139.5,"l":121.5,"c":139.5,"v":48},{"d":"2008-03-12","o":135,"h":136.5,"l":121.5,"c":135,"v":55},{"d":"2008-03-13","o":135,"h":136.5,"l":118.5,"c":120,"v":406},{"d":"2008-03-14","o":117,"h":124.5,"l":112.5,"c":112.5,"v":186},{"d":"2008-03-17","o":94.5,"h":118.5,"l":94.5,"c":105,"v":202},{"d":"2008-03-18","o":105,"h":115.5,"l":105,"c":115.5,"v":77},{"d":"2008-03-19","o":135,"h":135,"l":115.5,"c":118.5,"v":88},{"d":"2008-03-20","o":118.5,"h":118.5,"l":97.5,"c":97.5,"v":150},{"d":"2008-03-24","o":100.5,"h":112.5,"l":100.5,"c":100.5,"v":51},{"d":"2008-03-25","o":103.5,"h":105,"l":97.5,"c":97.5,"v":56},{"d":"2008-03-26","o":97.5,"h":99,"l":90,"c":99,"v":431},{"d":"2008-03-27","o":100.5,"h":103.5,"l":94.5,"c":99,"v":30},{"d":"2008-03-28","o":105,"h":105,"l":97.5,"c":97.5,"v":181},{"d":"2008-03-31","o":97.5,"h":97.5,"l":82.5,"c":85.5,"v":298},{"d":"2008-04-01","o":90,"h":93,"l":85.5,"c":87,"v":137},{"d":"2008-04-02","o":93,"h":93,"l":84,"c":87,"v":113},{"d":"2008-04-03","o":90,"h":90,"l":66,"c":70.5,"v":738},{"d":"2008-04-04","o":75,"h":79.5,"l":70.5,"c":75,"v":305},{"d":"2008-04-07","o":75,"h":82.5,"l":75,"c":81,"v":212},{"d":"2008-04-08","o":90,"h":90,"l":73.5,"c":73.5,"v":264},{"d":"2008-04-09","o":75,"h":76.5,"l":72,"c":72,"v":158},{"d":"2008-04-10","o":72,"h":75,"l":67.5,"c":70.5,"v":99},{"d":"2008-04-11","o":75,"h":75,"l":67.5,"c":69,"v":42},{"d":"2008-04-14","o":67.5,"h":75,"l":67.5,"c":67.5,"v":155},{"d":"2008-04-15","o":67.5,"h":75,"l":67.5,"c":67.5,"v":75},{"d":"2008-04-16","o":75,"h":75,"l":69,"c":70.5,"v":27},{"d":"2008-04-17","o":70.5,"h":70.5,"l":67.5,"c":67.5,"v":67},{"d":"2008-04-18","o":72,"h":75,"l":55.5,"c":55.5,"v":47},{"d":"2008-04-21","o":67.5,"h":67.5,"l":61.5,"c":61.5,"v":165},{"d":"2008-04-22","o":75,"h":75,"l":64.5,"c":75,"v":139},{"d":"2008-04-23","o":82.5,"h":82.5,"l":75,"c":76.5,"v":307},{"d":"2008-04-24","o":63,"h":79.5,"l":63,"c":69,"v":155},{"d":"2008-04-25","o":70.5,"h":75,"l":69,"c":75,"v":82},{"d":"2008-04-28","o":75,"h":75,"l":60,"c":61.5,"v":793},{"d":"2008-04-29","o":67.5,"h":67.5,"l":58.5,"c":58.5,"v":516},{"d":"2008-04-30","o":58.5,"h":61.5,"l":57,"c":60,"v":381},{"d":"2008-05-01","o":61.5,"h":67.5,"l":57,"c":66,"v":209},{"d":"2008-05-02","o":66,"h":67.5,"l":57,"c":63,"v":178},{"d":"2008-05-05","o":67.5,"h":67.5,"l":57,"c":58.5,"v":157},{"d":"2008-05-06","o":58.5,"h":66,"l":58.5,"c":64.5,"v":55},{"d":"2008-05-07","o":60,"h":64.5,"l":60,"c":61.5,"v":13},{"d":"2008-05-08","o":63,"h":64.5,"l":60,"c":63,"v":169},{"d":"2008-05-09","o":64.5,"h":64.5,"l":60,"c":61.5,"v":31},{"d":"2008-05-12","o":60,"h":64.5,"l":60,"c":61.5,"v":70},{"d":"2008-05-13","o":58.5,"h":63,"l":58.5,"c":60,"v":51},{"d":"2008-05-14","o":57,"h":63,"l":57,"c":60,"v":148},{"d":"2008-05-15","o":58.5,"h":60,"l":57,"c":57,"v":2148},{"d":"2008-05-16","o":57,"h":60,"l":57,"c":58.5,"v":389},{"d":"2008-05-19","o":57,"h":60,"l":57,"c":58.5,"v":1449},{"d":"2008-05-20","o":63,"h":66,"l":58.5,"c":63,"v":523},{"d":"2008-05-21","o":64.5,"h":64.5,"l":61.5,"c":63,"v":177},{"d":"2008-05-22","o":61.5,"h":81,"l":60,"c":78,"v":3617},{"d":"2008-05-23","o":78,"h":123,"l":78,"c":102,"v":3211},{"d":"2008-05-27","o":103.5,"h":105,"l":79.5,"c":79.5,"v":670},{"d":"2008-05-28","o":85.5,"h":90,"l":75,"c":75,"v":225},{"d":"2008-05-29","o":78,"h":79.5,"l":72,"c":73.5,"v":251},{"d":"2008-05-30","o":78,"h":88.5,"l":73.5,"c":88.5,"v":441},{"d":"2008-06-02","o":90,"h":105,"l":90,"c":103.5,"v":385},{"d":"2008-06-03","o":97.5,"h":103.5,"l":90,"c":102,"v":246},{"d":"2008-06-04","o":100.5,"h":103.5,"l":90,"c":97.5,"v":221},{"d":"2008-06-05","o":94.5,"h":103.5,"l":94.5,"c":102,"v":235},{"d":"2008-06-06","o":108,"h":108,"l":93,"c":102,"v":153},{"d":"2008-06-09","o":103.5,"h":103.5,"l":97.5,"c":102,"v":35},{"d":"2008-06-10","o":102,"h":102,"l":84,"c":91.5,"v":178},{"d":"2008-06-11","o":93,"h":94.5,"l":87,"c":93,"v":483},{"d":"2008-06-12","o":93,"h":93,"l":87,"c":90,"v":13},{"d":"2008-06-13","o":91.5,"h":93,"l":87,"c":90,"v":29},{"d":"2008-06-16","o":97.5,"h":102,"l":90,"c":100.5,"v":159},{"d":"2008-06-17","o":97.5,"h":103.5,"l":97.5,"c":103.5,"v":199},{"d":"2008-06-18","o":102,"h":112.5,"l":102,"c":112.5,"v":329},{"d":"2008-06-19","o":112.5,"h":114,"l":88.5,"c":88.5,"v":318},{"d":"2008-06-20","o":96,"h":97.5,"l":85.5,"c":94.5,"v":211},{"d":"2008-06-23","o":96,"h":96,"l":91.5,"c":96,"v":35},{"d":"2008-06-24","o":105,"h":105,"l":87,"c":87,"v":112},{"d":"2008-06-25","o":96,"h":102,"l":87,"c":87,"v":108},{"d":"2008-06-26","o":100.5,"h":100.5,"l":88.5,"c":90,"v":431},{"d":"2008-06-27","o":105,"h":105,"l":85.5,"c":91.5,"v":243},{"d":"2008-06-30","o":85.5,"h":93,"l":85.5,"c":85.5,"v":99},{"d":"2008-07-01","o":85.5,"h":90,"l":78,"c":79.5,"v":257},{"d":"2008-07-02","o":75,"h":88.5,"l":75,"c":82.5,"v":82},{"d":"2008-07-03","o":76.5,"h":81,"l":75,"c":78,"v":87},{"d":"2008-07-07","o":72,"h":82.5,"l":72,"c":82.5,"v":119},{"d":"2008-07-08","o":78,"h":81,"l":73.5,"c":73.5,"v":107},{"d":"2008-07-09","o":75,"h":75,"l":72,"c":75,"v":235},{"d":"2008-07-10","o":76.5,"h":85.5,"l":76.5,"c":79.5,"v":58},{"d":"2008-07-11","o":82.5,"h":87,"l":72,"c":72,"v":215},{"d":"2008-07-14","o":72,"h":81,"l":72,"c":79.5,"v":163},{"d":"2008-07-15","o":72,"h":73.5,"l":63,"c":70.5,"v":639},{"d":"2008-07-16","o":67.5,"h":72,"l":67.5,"c":70.5,"v":14},{"d":"2008-07-17","o":70.5,"h":75,"l":66,"c":66,"v":97},{"d":"2008-07-18","o":69,"h":73.5,"l":66,"c":67.5,"v":56},{"d":"2008-07-21","o":69,"h":73.5,"l":69,"c":73.5,"v":11},{"d":"2008-07-22","o":69,"h":72,"l":63,"c":70.5,"v":34},{"d":"2008-07-23","o":72,"h":75,"l":72,"c":73.5,"v":110},{"d":"2008-07-24","o":72,"h":75,"l":63,"c":73.5,"v":81},{"d":"2008-07-25","o":75,"h":75,"l":64.5,"c":75,"v":95},{"d":"2008-07-28","o":66,"h":78,"l":66,"c":76.5,"v":57},{"d":"2008-07-29","o":76.5,"h":78,"l":76.5,"c":78,"v":13},{"d":"2008-07-30","o":87,"h":87,"l":69,"c":82.5,"v":45},{"d":"2008-07-31","o":75,"h":81,"l":73.5,"c":81,"v":29},{"d":"2008-08-01","o":81,"h":82.5,"l":75,"c":82.5,"v":86},{"d":"2008-08-04","o":84,"h":84,"l":75,"c":84,"v":191},{"d":"2008-08-05","o":84,"h":84,"l":72,"c":78,"v":59},{"d":"2008-08-06","o":76.5,"h":79.5,"l":72,"c":78,"v":114},{"d":"2008-08-07","o":73.5,"h":78,"l":73.5,"c":75,"v":31},{"d":"2008-08-08","o":75,"h":78,"l":73.5,"c":75,"v":11},{"d":"2008-08-11","o":76.5,"h":81,"l":72,"c":72,"v":53},{"d":"2008-08-12","o":73.5,"h":82.5,"l":72,"c":82.5,"v":26},{"d":"2008-08-13","o":81,"h":82.5,"l":75,"c":75,"v":25},{"d":"2008-08-14","o":75,"h":75,"l":75,"c":75,"v":3},{"d":"2008-08-15","o":73.5,"h":78,"l":73.5,"c":78,"v":1},{"d":"2008-08-18","o":82.5,"h":82.5,"l":72,"c":72,"v":59},{"d":"2008-08-19","o":82.5,"h":82.5,"l":70.5,"c":70.5,"v":47},{"d":"2008-08-20","o":82.5,"h":82.5,"l":70.5,"c":81,"v":192},{"d":"2008-08-21","o":82.5,"h":82.5,"l":82.5,"c":82.5,"v":17},{"d":"2008-08-22","o":73.5,"h":82.5,"l":67.5,"c":78,"v":101},{"d":"2008-08-25","o":79.5,"h":79.5,"l":72,"c":78,"v":21},{"d":"2008-08-26","o":79.5,"h":79.5,"l":69,"c":69,"v":67},{"d":"2008-08-27","o":69,"h":73.5,"l":69,"c":73.5,"v":3},{"d":"2008-08-28","o":75,"h":78,"l":75,"c":75,"v":16},{"d":"2008-08-29","o":75,"h":75,"l":69,"c":69,"v":29},{"d":"2008-09-02","o":81,"h":81,"l":70.5,"c":75,"v":14},{"d":"2008-09-03","o":72,"h":81,"l":69,"c":81,"v":99},{"d":"2008-09-04","o":76.5,"h":76.5,"l":69,"c":69,"v":20},{"d":"2008-09-05","o":78,"h":78,"l":69,"c":69,"v":38},{"d":"2008-09-08","o":78,"h":78,"l":70.5,"c":73.5,"v":67},{"d":"2008-09-09","o":75,"h":75,"l":67.5,"c":72,"v":216},{"d":"2008-09-10","o":67.5,"h":73.5,"l":67.5,"c":69,"v":21},{"d":"2008-09-11","o":70.5,"h":72,"l":69,"c":70.5,"v":30},{"d":"2008-09-12","o":67.5,"h":75,"l":67.5,"c":67.5,"v":87},{"d":"2008-09-15","o":67.5,"h":67.5,"l":63,"c":63,"v":115},{"d":"2008-09-16","o":63,"h":63,"l":39,"c":58.5,"v":102},{"d":"2008-09-17","o":63,"h":63,"l":39,"c":54,"v":204},{"d":"2008-09-18","o":52.5,"h":52.5,"l":45,"c":49.5,"v":61},{"d":"2008-09-19","o":45,"h":61.5,"l":43.5,"c":60,"v":582},{"d":"2008-09-22","o":63,"h":63,"l":48,"c":58.5,"v":44},{"d":"2008-09-23","o":51,"h":51,"l":43.5,"c":43.5,"v":226},{"d":"2008-09-24","o":55.5,"h":55.5,"l":45,"c":51,"v":41},{"d":"2008-09-25","o":54,"h":54,"l":45,"c":49.5,"v":79},{"d":"2008-09-26","o":52.5,"h":54,"l":45,"c":52.5,"v":47},{"d":"2008-09-29","o":52.5,"h":52.5,"l":45,"c":51,"v":37},{"d":"2008-09-30","o":45,"h":54,"l":45,"c":54,"v":151},{"d":"2008-10-01","o":51,"h":52.5,"l":45,"c":52.5,"v":71},{"d":"2008-10-02","o":45,"h":51,"l":45,"c":51,"v":11},{"d":"2008-10-03","o":49.5,"h":52.5,"l":49.5,"c":49.5,"v":13},{"d":"2008-10-06","o":52.5,"h":52.5,"l":43.5,"c":49.5,"v":195},{"d":"2008-10-07","o":49.5,"h":52.5,"l":43.5,"c":48,"v":95},{"d":"2008-10-08","o":51,"h":52.5,"l":46.5,"c":52.5,"v":82},{"d":"2008-10-09","o":52.5,"h":54,"l":48,"c":49.5,"v":67},{"d":"2008-10-10","o":48,"h":51,"l":48,"c":51,"v":81},{"d":"2008-10-13","o":54,"h":54,"l":48,"c":49.5,"v":174},{"d":"2008-10-14","o":52.5,"h":57,"l":52.5,"c":52.5,"v":416},{"d":"2008-10-15","o":48,"h":55.5,"l":48,"c":48,"v":87},{"d":"2008-10-16","o":54,"h":54,"l":49.5,"c":49.5,"v":79},{"d":"2008-10-17","o":54,"h":54,"l":49.5,"c":49.5,"v":73},{"d":"2008-10-20","o":51,"h":54,"l":48,"c":54,"v":323},{"d":"2008-10-21","o":54,"h":54,"l":52.5,"c":52.5,"v":123},{"d":"2008-10-22","o":52.5,"h":57,"l":52.5,"c":57,"v":112},{"d":"2008-10-23","o":61.5,"h":61.5,"l":52.5,"c":52.5,"v":53},{"d":"2008-10-24","o":48,"h":63,"l":46.5,"c":58.5,"v":8},{"d":"2008-10-27","o":64.5,"h":64.5,"l":58.5,"c":58.5,"v":5},{"d":"2008-10-28","o":57,"h":57,"l":49.5,"c":55.5,"v":31},{"d":"2008-10-29","o":57,"h":57,"l":49.5,"c":49.5,"v":59},{"d":"2008-10-30","o":57,"h":57,"l":49.5,"c":49.5,"v":211},{"d":"2008-10-31","o":52.5,"h":55.5,"l":52.5,"c":54,"v":44},{"d":"2008-11-03","o":54,"h":57,"l":51,"c":57,"v":112},{"d":"2008-11-04","o":57,"h":57,"l":49.5,"c":55.5,"v":55},{"d":"2008-11-05","o":54,"h":57,"l":54,"c":54,"v":36},{"d":"2008-11-06","o":55.5,"h":57,"l":54,"c":54,"v":65},{"d":"2008-11-07","o":54,"h":69,"l":54,"c":67.5,"v":7},{"d":"2008-11-10","o":67.5,"h":67.5,"l":49.5,"c":49.5,"v":60},{"d":"2008-11-11","o":49.5,"h":57,"l":49.5,"c":57,"v":35},{"d":"2008-11-12","o":66,"h":66,"l":51,"c":51,"v":16},{"d":"2008-11-13","o":52.5,"h":63,"l":52.5,"c":61.5,"v":26},{"d":"2008-11-14","o":60,"h":61.5,"l":60,"c":61.5,"v":124},{"d":"2008-11-17","o":48,"h":58.5,"l":48,"c":49.5,"v":39},{"d":"2008-11-18","o":52.5,"h":52.5,"l":48,"c":49.5,"v":44},{"d":"2008-11-19","o":49.5,"h":49.5,"l":48,"c":48,"v":17},{"d":"2008-11-20","o":48,"h":49.5,"l":45,"c":49.5,"v":34},{"d":"2008-11-21","o":46.5,"h":46.5,"l":45,"c":46.5,"v":169},{"d":"2008-11-24","o":40.5,"h":46.5,"l":40.5,"c":45,"v":45},{"d":"2008-11-25","o":49.5,"h":51,"l":48,"c":48,"v":3},{"d":"2008-11-26","o":49.5,"h":51,"l":49.5,"c":51,"v":7},{"d":"2008-11-28","o":52.5,"h":54,"l":52.5,"c":54,"v":2},{"d":"2008-12-01","o":52.5,"h":55.5,"l":52.5,"c":52.5,"v":37},{"d":"2008-12-02","o":55.5,"h":55.5,"l":52.5,"c":52.5,"v":68},{"d":"2008-12-03","o":51,"h":54,"l":49.5,"c":54,"v":57},{"d":"2008-12-04","o":55.5,"h":55.5,"l":46.5,"c":52.5,"v":78},{"d":"2008-12-05","o":55.5,"h":55.5,"l":55.5,"c":55.5,"v":2},{"d":"2008-12-08","o":52.5,"h":54,"l":46.5,"c":48,"v":53},{"d":"2008-12-09","o":55.5,"h":55.5,"l":45,"c":52.5,"v":31},{"d":"2008-12-10","o":54,"h":54,"l":46.5,"c":46.5,"v":15},{"d":"2008-12-11","o":48,"h":54,"l":42,"c":48,"v":39},{"d":"2008-12-12","o":39,"h":52.5,"l":39,"c":52.5,"v":23},{"d":"2008-12-15","o":52.5,"h":54,"l":42,"c":52.5,"v":88},{"d":"2008-12-16","o":51,"h":52.5,"l":42,"c":52.5,"v":25},{"d":"2008-12-17","o":42,"h":52.5,"l":42,"c":49.5,"v":41},{"d":"2008-12-18","o":45,"h":48,"l":43.5,"c":43.5,"v":522},{"d":"2008-12-19","o":39,"h":43.5,"l":37.5,"c":37.5,"v":239},{"d":"2008-12-22","o":43.5,"h":43.5,"l":31.5,"c":39,"v":166},{"d":"2008-12-23","o":34.5,"h":40.5,"l":30,"c":37.5,"v":148},{"d":"2008-12-24","o":39,"h":40.5,"l":39,"c":39,"v":51},{"d":"2008-12-26","o":40.5,"h":42,"l":40.5,"c":40.5,"v":100},{"d":"2008-12-29","o":45,"h":46.5,"l":40.5,"c":42,"v":100},{"d":"2008-12-30","o":39,"h":40.5,"l":37.5,"c":40.5,"v":119},{"d":"2008-12-31","o":40.5,"h":40.5,"l":34.5,"c":39,"v":211},{"d":"2009-01-02","o":36,"h":42,"l":36,"c":40.5,"v":48},{"d":"2009-01-05","o":30,"h":46.5,"l":30,"c":46.5,"v":207},{"d":"2009-01-06","o":49.5,"h":49.5,"l":46.5,"c":48,"v":137},{"d":"2009-01-07","o":40.5,"h":49.5,"l":40.5,"c":49.5,"v":81},{"d":"2009-01-08","o":49.5,"h":49.5,"l":46.5,"c":49.5,"v":253},{"d":"2009-01-09","o":46.5,"h":49.5,"l":46.5,"c":48,"v":778},{"d":"2009-01-12","o":51,"h":52.5,"l":46.5,"c":46.5,"v":47},{"d":"2009-01-13","o":51,"h":52.5,"l":51,"c":52.5,"v":25},{"d":"2009-01-14","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":5},{"d":"2009-01-15","o":45,"h":52.5,"l":45,"c":45,"v":131},{"d":"2009-01-16","o":51,"h":52.5,"l":49.5,"c":49.5,"v":17},{"d":"2009-01-20","o":48,"h":49.5,"l":46.5,"c":48,"v":33},{"d":"2009-01-21","o":48,"h":52.5,"l":46.5,"c":46.5,"v":119},{"d":"2009-01-22","o":48,"h":51,"l":46.5,"c":51,"v":17},{"d":"2009-01-23","o":48,"h":48,"l":46.5,"c":48,"v":41},{"d":"2009-01-26","o":51,"h":51,"l":46.5,"c":46.5,"v":14},{"d":"2009-01-27","o":45,"h":49.5,"l":45,"c":49.5,"v":38},{"d":"2009-01-28","o":46.5,"h":48,"l":46.5,"c":48,"v":51},{"d":"2009-01-29","o":48,"h":48,"l":46.5,"c":46.5,"v":177},{"d":"2009-01-30","o":49.5,"h":49.5,"l":46.5,"c":46.5,"v":54},{"d":"2009-02-02","o":45,"h":46.5,"l":45,"c":46.5,"v":2},{"d":"2009-02-03","o":45,"h":48,"l":45,"c":48,"v":13},{"d":"2009-02-04","o":48,"h":48,"l":45,"c":48,"v":51},{"d":"2009-02-05","o":48,"h":48,"l":48,"c":48,"v":19},{"d":"2009-02-06","o":49.5,"h":49.5,"l":48,"c":48,"v":7},{"d":"2009-02-09","o":48,"h":48,"l":48,"c":48,"v":289},{"d":"2009-02-10","o":49.5,"h":49.5,"l":48,"c":48,"v":25},{"d":"2009-02-11","o":48,"h":49.5,"l":48,"c":49.5,"v":43},{"d":"2009-02-12","o":49.5,"h":52.5,"l":49.5,"c":52.5,"v":71},{"d":"2009-02-13","o":52.5,"h":52.5,"l":51,"c":52.5,"v":35},{"d":"2009-02-17","o":55.5,"h":67.5,"l":55.5,"c":67.5,"v":73},{"d":"2009-02-18","o":67.5,"h":75,"l":64.5,"c":67.5,"v":55},{"d":"2009-02-19","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":5},{"d":"2009-02-20","o":57,"h":64.5,"l":57,"c":63,"v":21},{"d":"2009-02-23","o":67.5,"h":67.5,"l":64.5,"c":66,"v":7},{"d":"2009-02-24","o":67.5,"h":67.5,"l":66,"c":66,"v":1},{"d":"2009-02-25","o":67.5,"h":67.5,"l":63,"c":64.5,"v":27},{"d":"2009-02-26","o":66,"h":66,"l":64.5,"c":64.5,"v":6},{"d":"2009-02-27","o":57,"h":61.5,"l":57,"c":60,"v":61},{"d":"2009-03-02","o":54,"h":58.5,"l":39,"c":49.5,"v":147},{"d":"2009-03-03","o":49.5,"h":58.5,"l":48,"c":52.5,"v":151},{"d":"2009-03-04","o":55.5,"h":55.5,"l":54,"c":55.5,"v":9},{"d":"2009-03-05","o":52.5,"h":57,"l":52.5,"c":52.5,"v":63},{"d":"2009-03-06","o":52.5,"h":54,"l":52.5,"c":52.5,"v":27},{"d":"2009-03-09","o":52.5,"h":52.5,"l":49.5,"c":51,"v":33},{"d":"2009-03-10","o":49.5,"h":51,"l":49.5,"c":49.5,"v":30},{"d":"2009-03-11","o":52.5,"h":52.5,"l":48,"c":48,"v":47},{"d":"2009-03-12","o":48,"h":49.5,"l":46.5,"c":48,"v":29},{"d":"2009-03-13","o":46.5,"h":46.5,"l":43.5,"c":45,"v":89},{"d":"2009-03-16","o":48,"h":58.5,"l":48,"c":58.5,"v":116},{"d":"2009-03-17","o":60,"h":60,"l":57,"c":58.5,"v":109},{"d":"2009-03-18","o":58.5,"h":60,"l":58.5,"c":58.5,"v":37},{"d":"2009-03-19","o":60,"h":60,"l":57,"c":57,"v":57},{"d":"2009-03-20","o":57,"h":57,"l":54,"c":54,"v":56},{"d":"2009-03-23","o":57,"h":57,"l":52.5,"c":54,"v":24},{"d":"2009-03-24","o":52.5,"h":61.5,"l":52.5,"c":61.5,"v":11993},{"d":"2009-03-25","o":63,"h":75,"l":63,"c":73.5,"v":251},{"d":"2009-03-26","o":73.5,"h":73.5,"l":60,"c":63,"v":199},{"d":"2009-03-27","o":66,"h":75,"l":66,"c":69,"v":68},{"d":"2009-03-30","o":75,"h":75,"l":67.5,"c":70.5,"v":65},{"d":"2009-03-31","o":66,"h":73.5,"l":64.5,"c":64.5,"v":153},{"d":"2009-04-01","o":73.5,"h":73.5,"l":66,"c":66,"v":56},{"d":"2009-04-02","o":67.5,"h":72,"l":67.5,"c":69,"v":24},{"d":"2009-04-03","o":60,"h":70.5,"l":60,"c":67.5,"v":64},{"d":"2009-04-06","o":75,"h":75,"l":66,"c":70.5,"v":64},{"d":"2009-04-07","o":75,"h":75,"l":66,"c":66,"v":16},{"d":"2009-04-08","o":66,"h":70.5,"l":66,"c":70.5,"v":253},{"d":"2009-04-09","o":63,"h":70.5,"l":63,"c":66,"v":109},{"d":"2009-04-13","o":67.5,"h":73.5,"l":67.5,"c":73.5,"v":197},{"d":"2009-04-14","o":75,"h":75,"l":63,"c":69,"v":72},{"d":"2009-04-15","o":67.5,"h":70.5,"l":64.5,"c":69,"v":79},{"d":"2009-04-16","o":69,"h":73.5,"l":69,"c":73.5,"v":52},{"d":"2009-04-17","o":67.5,"h":73.5,"l":67.5,"c":73.5,"v":11},{"d":"2009-04-20","o":69,"h":70.5,"l":69,"c":70.5,"v":4},{"d":"2009-04-21","o":72,"h":73.5,"l":72,"c":73.5,"v":41},{"d":"2009-04-22","o":73.5,"h":75,"l":69,"c":72,"v":119},{"d":"2009-04-23","o":75,"h":96,"l":75,"c":96,"v":243},{"d":"2009-04-24","o":75,"h":112.5,"l":75,"c":108,"v":251},{"d":"2009-04-27","o":108,"h":112.5,"l":82.5,"c":111,"v":127},{"d":"2009-04-28","o":109.5,"h":118.5,"l":109.5,"c":118.5,"v":67},{"d":"2009-04-29","o":117,"h":117,"l":97.5,"c":112.5,"v":55},{"d":"2009-04-30","o":112.5,"h":114,"l":96,"c":105,"v":113},{"d":"2009-05-01","o":103.5,"h":103.5,"l":96,"c":100.5,"v":14},{"d":"2009-05-04","o":100.5,"h":102,"l":99,"c":99,"v":20},{"d":"2009-05-05","o":99,"h":106.5,"l":96,"c":96,"v":93},{"d":"2009-05-06","o":99,"h":114,"l":99,"c":114,"v":61},{"d":"2009-05-07","o":118.5,"h":118.5,"l":111,"c":111,"v":51},{"d":"2009-05-08","o":111,"h":111,"l":97.5,"c":108,"v":63},{"d":"2009-05-11","o":97.5,"h":111,"l":97.5,"c":111,"v":26},{"d":"2009-05-12","o":117,"h":117,"l":108,"c":108,"v":41},{"d":"2009-05-13","o":100.5,"h":259.5,"l":100.5,"c":207,"v":2205},{"d":"2009-05-14","o":160.5,"h":196.5,"l":129,"c":171,"v":1121},{"d":"2009-05-15","o":175.5,"h":175.5,"l":141,"c":157.5,"v":215},{"d":"2009-05-18","o":171,"h":171,"l":150,"c":159,"v":820},{"d":"2009-05-19","o":157.5,"h":171,"l":135,"c":153,"v":329},{"d":"2009-05-20","o":150,"h":150,"l":127.5,"c":150,"v":201},{"d":"2009-05-21","o":135,"h":154.5,"l":135,"c":150,"v":136},{"d":"2009-05-22","o":150,"h":150,"l":132,"c":150,"v":189},{"d":"2009-05-26","o":135,"h":162,"l":124.5,"c":150,"v":416},{"d":"2009-05-27","o":153,"h":159,"l":138,"c":153,"v":539},{"d":"2009-05-28","o":160.5,"h":160.5,"l":148.5,"c":154.5,"v":129},{"d":"2009-05-29","o":159,"h":159,"l":150,"c":151.5,"v":111},{"d":"2009-06-01","o":163.5,"h":165,"l":148.5,"c":156,"v":202},{"d":"2009-06-02","o":160.5,"h":160.5,"l":142.5,"c":154.5,"v":127},{"d":"2009-06-03","o":157.5,"h":157.5,"l":147,"c":154.5,"v":238},{"d":"2009-06-04","o":150,"h":172.5,"l":150,"c":172.5,"v":135},{"d":"2009-06-05","o":175.5,"h":180,"l":151.5,"c":180,"v":221},{"d":"2009-06-08","o":183,"h":225,"l":174,"c":190.5,"v":463},{"d":"2009-06-09","o":192,"h":217.5,"l":181.5,"c":184.5,"v":335},{"d":"2009-06-10","o":183,"h":183,"l":174,"c":178.5,"v":25},{"d":"2009-06-11","o":187.5,"h":187.5,"l":160.5,"c":165,"v":245},{"d":"2009-06-12","o":157.5,"h":222,"l":157.5,"c":192,"v":555},{"d":"2009-06-15","o":195,"h":211.5,"l":184.5,"c":187.5,"v":235},{"d":"2009-06-16","o":199.5,"h":202.5,"l":178.5,"c":184.5,"v":193},{"d":"2009-06-17","o":195,"h":196.5,"l":181.5,"c":187.5,"v":54},{"d":"2009-06-18","o":180,"h":190.5,"l":180,"c":184.5,"v":75},{"d":"2009-06-19","o":190.5,"h":199.5,"l":186,"c":192,"v":183},{"d":"2009-06-22","o":192,"h":195,"l":159,"c":181.5,"v":133},{"d":"2009-06-23","o":177,"h":196.5,"l":160.5,"c":171,"v":220},{"d":"2009-06-24","o":169.5,"h":190.5,"l":169.5,"c":177,"v":69},{"d":"2009-06-25","o":169.5,"h":178.5,"l":159,"c":178.5,"v":103},{"d":"2009-06-26","o":177,"h":178.5,"l":162,"c":165,"v":151},{"d":"2009-06-29","o":172.5,"h":174,"l":162,"c":162,"v":57},{"d":"2009-06-30","o":165,"h":186,"l":165,"c":172.5,"v":405},{"d":"2009-07-01","o":181.5,"h":187.5,"l":168,"c":187.5,"v":232},{"d":"2009-07-02","o":171,"h":199.5,"l":171,"c":193.5,"v":245},{"d":"2009-07-06","o":193.5,"h":193.5,"l":168,"c":168,"v":83},{"d":"2009-07-07","o":169.5,"h":169.5,"l":157.5,"c":160.5,"v":277},{"d":"2009-07-08","o":165,"h":174,"l":154.5,"c":154.5,"v":56},{"d":"2009-07-09","o":157.5,"h":169.5,"l":157.5,"c":169.5,"v":6},{"d":"2009-07-10","o":172.5,"h":184.5,"l":163.5,"c":172.5,"v":127},{"d":"2009-07-13","o":172.5,"h":181.5,"l":163.5,"c":175.5,"v":109},{"d":"2009-07-14","o":181.5,"h":181.5,"l":163.5,"c":163.5,"v":53},{"d":"2009-07-15","o":168,"h":168,"l":157.5,"c":162,"v":128},{"d":"2009-07-16","o":168,"h":168,"l":163.5,"c":165,"v":40},{"d":"2009-07-17","o":165,"h":165,"l":153,"c":160.5,"v":26},{"d":"2009-07-20","o":160.5,"h":177,"l":147,"c":171,"v":305},{"d":"2009-07-21","o":180,"h":180,"l":153,"c":159,"v":74},{"d":"2009-07-22","o":159,"h":171,"l":159,"c":166.5,"v":62},{"d":"2009-07-23","o":174,"h":178.5,"l":159,"c":171,"v":31},{"d":"2009-07-24","o":180,"h":180,"l":165,"c":166.5,"v":65},{"d":"2009-07-27","o":174,"h":177,"l":160.5,"c":177,"v":218},{"d":"2009-07-28","o":172.5,"h":187.5,"l":165,"c":180,"v":285},{"d":"2009-07-29","o":187.5,"h":192,"l":181.5,"c":192,"v":211},{"d":"2009-07-30","o":187.5,"h":195,"l":186,"c":187.5,"v":181},{"d":"2009-07-31","o":190.5,"h":193.5,"l":186,"c":190.5,"v":132},{"d":"2009-08-03","o":195,"h":207,"l":192,"c":196.5,"v":100},{"d":"2009-08-04","o":202.5,"h":208.5,"l":192,"c":204,"v":162},{"d":"2009-08-05","o":205.5,"h":205.5,"l":199.5,"c":202.5,"v":30},{"d":"2009-08-06","o":195,"h":199.5,"l":190.5,"c":199.5,"v":100},{"d":"2009-08-07","o":190.5,"h":201,"l":190.5,"c":201,"v":126},{"d":"2009-08-10","o":202.5,"h":217.5,"l":202.5,"c":217.5,"v":129},{"d":"2009-08-11","o":210,"h":217.5,"l":196.5,"c":213,"v":284},{"d":"2009-08-12","o":210,"h":213,"l":207,"c":207,"v":7},{"d":"2009-08-13","o":213,"h":213,"l":202.5,"c":202.5,"v":117},{"d":"2009-08-14","o":196.5,"h":196.5,"l":187.5,"c":187.5,"v":22},{"d":"2009-08-17","o":187.5,"h":189,"l":165,"c":165,"v":415},{"d":"2009-08-18","o":198,"h":198,"l":169.5,"c":186,"v":98},{"d":"2009-08-19","o":183,"h":187.5,"l":169.5,"c":169.5,"v":105},{"d":"2009-08-20","o":171,"h":195,"l":169.5,"c":181.5,"v":185},{"d":"2009-08-21","o":187.5,"h":187.5,"l":165,"c":171,"v":83},{"d":"2009-08-24","o":180,"h":192,"l":172.5,"c":192,"v":199},{"d":"2009-08-25","o":187.5,"h":192,"l":180,"c":192,"v":369},{"d":"2009-08-26","o":187.5,"h":187.5,"l":181.5,"c":187.5,"v":41},{"d":"2009-08-27","o":192,"h":192,"l":172.5,"c":187.5,"v":421},{"d":"2009-08-28","o":178.5,"h":189,"l":178.5,"c":189,"v":31},{"d":"2009-08-31","o":192,"h":192,"l":174,"c":187.5,"v":119},{"d":"2009-09-01","o":187.5,"h":189,"l":178.5,"c":187.5,"v":91},{"d":"2009-09-02","o":180,"h":187.5,"l":174,"c":177,"v":38},{"d":"2009-09-03","o":177,"h":177,"l":168,"c":174,"v":256},{"d":"2009-09-04","o":171,"h":178.5,"l":162,"c":172.5,"v":76},{"d":"2009-09-08","o":184.5,"h":186,"l":172.5,"c":181.5,"v":175},{"d":"2009-09-09","o":186,"h":186,"l":174,"c":180,"v":21},{"d":"2009-09-10","o":180,"h":184.5,"l":174,"c":181.5,"v":123},{"d":"2009-09-11","o":180,"h":186,"l":174,"c":180,"v":152},{"d":"2009-09-14","o":183,"h":187.5,"l":183,"c":183,"v":124},{"d":"2009-09-15","o":187.5,"h":187.5,"l":180,"c":186,"v":139},{"d":"2009-09-16","o":189,"h":190.5,"l":186,"c":186,"v":128},{"d":"2009-09-17","o":192,"h":192,"l":181.5,"c":181.5,"v":43},{"d":"2009-09-18","o":165,"h":186,"l":165,"c":186,"v":210},{"d":"2009-09-21","o":180,"h":180,"l":174,"c":177,"v":119},{"d":"2009-09-22","o":177,"h":187.5,"l":175.5,"c":186,"v":115},{"d":"2009-09-23","o":187.5,"h":187.5,"l":174,"c":183,"v":103},{"d":"2009-09-24","o":174,"h":186,"l":162,"c":174,"v":190},{"d":"2009-09-25","o":172.5,"h":180,"l":171,"c":174,"v":61},{"d":"2009-09-28","o":183,"h":184.5,"l":165,"c":180,"v":345},{"d":"2009-09-29","o":288,"h":576,"l":277.5,"c":465,"v":41058},{"d":"2009-09-30","o":432,"h":465,"l":403.5,"c":423,"v":4445},{"d":"2009-10-01","o":390,"h":412.5,"l":310.5,"c":322.5,"v":5925},{"d":"2009-10-02","o":312,"h":343.5,"l":283.5,"c":283.5,"v":3007},{"d":"2009-10-05","o":306,"h":340.5,"l":297,"c":297,"v":3003},{"d":"2009-10-06","o":309,"h":321,"l":288,"c":307.5,"v":1432},{"d":"2009-10-07","o":289.5,"h":312,"l":286.5,"c":306,"v":817},{"d":"2009-10-08","o":313.5,"h":400.5,"l":309,"c":390,"v":10745},{"d":"2009-10-09","o":400.5,"h":400.5,"l":348,"c":367.5,"v":2916},{"d":"2009-10-12","o":388.5,"h":486,"l":367.5,"c":454.5,"v":9651},{"d":"2009-10-13","o":457.5,"h":534,"l":457.5,"c":505.5,"v":7771},{"d":"2009-10-14","o":522,"h":549,"l":462,"c":502.5,"v":7535},{"d":"2009-10-15","o":504,"h":517.5,"l":468,"c":498,"v":2170},{"d":"2009-10-16","o":496.5,"h":496.5,"l":472.5,"c":484.5,"v":727},{"d":"2009-10-19","o":495,"h":502.5,"l":465,"c":468,"v":1628},{"d":"2009-10-20","o":465,"h":465,"l":381,"c":411,"v":3245},{"d":"2009-10-21","o":411,"h":415.5,"l":375,"c":384,"v":4117},{"d":"2009-10-22","o":396,"h":396,"l":369,"c":382.5,"v":1423},{"d":"2009-10-23","o":382.5,"h":390,"l":372,"c":381,"v":677},{"d":"2009-10-26","o":373.5,"h":393,"l":351,"c":367.5,"v":1229},{"d":"2009-10-27","o":360,"h":360,"l":318,"c":321,"v":2447},{"d":"2009-10-28","o":315,"h":328.5,"l":300,"c":300,"v":1982},{"d":"2009-10-29","o":306,"h":345,"l":300,"c":327,"v":3778},{"d":"2009-10-30","o":322.5,"h":327,"l":300,"c":306,"v":1489},{"d":"2009-11-02","o":303,"h":303,"l":280.5,"c":295.5,"v":1775},{"d":"2009-11-03","o":286.5,"h":295.5,"l":285,"c":292.5,"v":649},{"d":"2009-11-04","o":291,"h":294,"l":285,"c":286.5,"v":704},{"d":"2009-11-05","o":288,"h":330,"l":288,"c":309,"v":920},{"d":"2009-11-06","o":316.5,"h":322.5,"l":309,"c":309,"v":264},{"d":"2009-11-09","o":322.5,"h":367.5,"l":322.5,"c":357,"v":1665},{"d":"2009-11-10","o":352.5,"h":391.5,"l":351,"c":355.5,"v":1291},{"d":"2009-11-11","o":358.5,"h":373.5,"l":325.5,"c":355.5,"v":897},{"d":"2009-11-12","o":355.5,"h":355.5,"l":333,"c":337.5,"v":887},{"d":"2009-11-13","o":336,"h":336,"l":270,"c":277.5,"v":5418},{"d":"2009-11-16","o":277.5,"h":285,"l":262.5,"c":262.5,"v":3763},{"d":"2009-11-17","o":268.5,"h":276,"l":256.5,"c":270,"v":973},{"d":"2009-11-18","o":262.5,"h":270,"l":262.5,"c":264,"v":231},{"d":"2009-11-19","o":258,"h":261,"l":240,"c":243,"v":1101},{"d":"2009-11-20","o":246,"h":253.5,"l":238.5,"c":238.5,"v":537},{"d":"2009-11-23","o":238.5,"h":238.5,"l":226.5,"c":235.5,"v":971},{"d":"2009-11-24","o":235.5,"h":235.5,"l":204,"c":220.5,"v":992},{"d":"2009-11-25","o":220.5,"h":261,"l":220.5,"c":252,"v":1279},{"d":"2009-11-27","o":247.5,"h":252,"l":228,"c":240,"v":437},{"d":"2009-11-30","o":232.5,"h":247.5,"l":225,"c":231,"v":859},{"d":"2009-12-01","o":238.5,"h":249,"l":234,"c":249,"v":427},{"d":"2009-12-02","o":241.5,"h":264,"l":241.5,"c":262.5,"v":385},{"d":"2009-12-03","o":270,"h":277.5,"l":265.5,"c":270,"v":455},{"d":"2009-12-04","o":273,"h":277.5,"l":267,"c":270,"v":435},{"d":"2009-12-07","o":279,"h":294,"l":268.5,"c":286.5,"v":762},{"d":"2009-12-08","o":282,"h":298.5,"l":282,"c":286.5,"v":355},{"d":"2009-12-09","o":286.5,"h":297,"l":286.5,"c":292.5,"v":487},{"d":"2009-12-10","o":298.5,"h":300,"l":288,"c":294,"v":535},{"d":"2009-12-11","o":321,"h":321,"l":298.5,"c":307.5,"v":471},{"d":"2009-12-14","o":307.5,"h":309,"l":297,"c":309,"v":509},{"d":"2009-12-15","o":309,"h":309,"l":285,"c":291,"v":681},{"d":"2009-12-16","o":289.5,"h":294,"l":274.5,"c":274.5,"v":436},{"d":"2009-12-17","o":277.5,"h":283.5,"l":270,"c":276,"v":201},{"d":"2009-12-18","o":276,"h":285,"l":271.5,"c":274.5,"v":163},{"d":"2009-12-21","o":273,"h":288,"l":273,"c":277.5,"v":321},{"d":"2009-12-22","o":279,"h":292.5,"l":279,"c":285,"v":182},{"d":"2009-12-23","o":291,"h":291,"l":279,"c":285,"v":123},{"d":"2009-12-24","o":294,"h":318,"l":288,"c":318,"v":963},{"d":"2009-12-28","o":318,"h":327,"l":297,"c":297,"v":672},{"d":"2009-12-29","o":304.5,"h":318,"l":294,"c":307.5,"v":204},{"d":"2009-12-30","o":301.5,"h":327,"l":285,"c":300,"v":1019},{"d":"2009-12-31","o":300,"h":300,"l":283.5,"c":288,"v":515},{"d":"2010-01-04","o":298.5,"h":304.5,"l":282,"c":286.5,"v":445},{"d":"2010-01-05","o":286.5,"h":300,"l":286.5,"c":292.5,"v":411},{"d":"2010-01-06","o":294,"h":298.5,"l":288,"c":291,"v":236},{"d":"2010-01-07","o":292.5,"h":292.5,"l":289.5,"c":291,"v":125},{"d":"2010-01-08","o":297,"h":297,"l":289.5,"c":292.5,"v":205},{"d":"2010-01-11","o":298.5,"h":312,"l":294,"c":306,"v":562},{"d":"2010-01-12","o":310.5,"h":318,"l":303,"c":313.5,"v":503},{"d":"2010-01-13","o":313.5,"h":433.5,"l":313.5,"c":424.5,"v":8549},{"d":"2010-01-14","o":424.5,"h":486,"l":423,"c":456,"v":11434},{"d":"2010-01-15","o":460.5,"h":462,"l":391.5,"c":426,"v":3663},{"d":"2010-01-19","o":421.5,"h":421.5,"l":372,"c":388.5,"v":3365},{"d":"2010-01-20","o":397.5,"h":399,"l":357,"c":384,"v":1357},{"d":"2010-01-21","o":384,"h":384,"l":363,"c":372,"v":1080},{"d":"2010-01-22","o":370.5,"h":421.5,"l":370.5,"c":376.5,"v":1811},{"d":"2010-01-25","o":382.5,"h":394.5,"l":342,"c":351,"v":919},{"d":"2010-01-26","o":343.5,"h":349.5,"l":318,"c":339,"v":1117},{"d":"2010-01-27","o":339,"h":367.5,"l":324,"c":358.5,"v":917},{"d":"2010-01-28","o":363,"h":412.5,"l":334.5,"c":379.5,"v":1629},{"d":"2010-01-29","o":376.5,"h":390,"l":355.5,"c":360,"v":585},{"d":"2010-02-01","o":385.5,"h":402,"l":358.5,"c":367.5,"v":1203},{"d":"2010-02-02","o":379.5,"h":420,"l":378,"c":420,"v":2259},{"d":"2010-02-03","o":427.5,"h":448.5,"l":405,"c":424.5,"v":3123},{"d":"2010-02-04","o":433.5,"h":433.5,"l":358.5,"c":369,"v":2741},{"d":"2010-02-05","o":363,"h":379.5,"l":337.5,"c":361.5,"v":1394},{"d":"2010-02-08","o":370.5,"h":381,"l":357,"c":370.5,"v":728},{"d":"2010-02-09","o":388.5,"h":391.5,"l":360,"c":387,"v":1191},{"d":"2010-02-10","o":387,"h":393,"l":378,"c":385.5,"v":451},{"d":"2010-02-11","o":379.5,"h":384,"l":369,"c":369,"v":376},{"d":"2010-02-12","o":376.5,"h":381,"l":361.5,"c":379.5,"v":408},{"d":"2010-02-16","o":379.5,"h":405,"l":373.5,"c":400.5,"v":874},{"d":"2010-02-17","o":409.5,"h":420,"l":400.5,"c":420,"v":860},{"d":"2010-02-18","o":435,"h":504,"l":424.5,"c":496.5,"v":10521},{"d":"2010-02-19","o":489,"h":489,"l":427.5,"c":468,"v":5487},{"d":"2010-02-22","o":508.5,"h":514.5,"l":478.5,"c":510,"v":5094},{"d":"2010-02-23","o":510,"h":513,"l":472.5,"c":490.5,"v":2352},{"d":"2010-02-24","o":481.5,"h":495,"l":469.5,"c":486,"v":1179},{"d":"2010-02-25","o":486,"h":486,"l":438,"c":457.5,"v":2595},{"d":"2010-02-26","o":448.5,"h":453,"l":421.5,"c":430.5,"v":1681},{"d":"2010-03-01","o":435,"h":525,"l":432,"c":520.5,"v":4761},{"d":"2010-03-02","o":532.5,"h":609,"l":510,"c":547.5,"v":11889},{"d":"2010-03-03","o":549,"h":597,"l":495,"c":540,"v":6089},{"d":"2010-03-04","o":540,"h":568.5,"l":495,"c":525,"v":2529},{"d":"2010-03-05","o":520.5,"h":540,"l":511.5,"c":520.5,"v":1994},{"d":"2010-03-08","o":520.5,"h":520.5,"l":474,"c":487.5,"v":3013},{"d":"2010-03-09","o":487.5,"h":523.5,"l":474,"c":505.5,"v":1381},{"d":"2010-03-10","o":516,"h":531,"l":510,"c":516,"v":1637},{"d":"2010-03-11","o":523.5,"h":532.5,"l":517.5,"c":525,"v":1219},{"d":"2010-03-12","o":525,"h":526.5,"l":487.5,"c":487.5,"v":2280},{"d":"2010-03-15","o":499.5,"h":514.5,"l":490.5,"c":504,"v":892},{"d":"2010-03-16","o":508.5,"h":508.5,"l":460.5,"c":474,"v":2655},{"d":"2010-03-17","o":480,"h":484.5,"l":450,"c":469.5,"v":1861},{"d":"2010-03-18","o":463.5,"h":472.5,"l":457.5,"c":468,"v":526},{"d":"2010-03-19","o":465,"h":489,"l":445.5,"c":468,"v":1990},{"d":"2010-03-22","o":451.5,"h":462,"l":450,"c":451.5,"v":1244},{"d":"2010-03-23","o":459,"h":477,"l":453,"c":477,"v":655},{"d":"2010-03-24","o":481.5,"h":522,"l":460.5,"c":522,"v":3030},{"d":"2010-03-25","o":531,"h":559.5,"l":505.5,"c":525,"v":5457},{"d":"2010-03-26","o":519,"h":522,"l":481.5,"c":495,"v":2407},{"d":"2010-03-29","o":501,"h":504,"l":484.5,"c":487.5,"v":695},{"d":"2010-03-30","o":487.5,"h":501,"l":478.5,"c":483,"v":665},{"d":"2010-03-31","o":477,"h":487.5,"l":465,"c":481.5,"v":1022},{"d":"2010-04-01","o":492,"h":502.5,"l":474,"c":478.5,"v":652},{"d":"2010-04-05","o":489,"h":513,"l":480,"c":507,"v":1899},{"d":"2010-04-06","o":502.5,"h":511.5,"l":481.5,"c":489,"v":651},{"d":"2010-04-07","o":492,"h":493.5,"l":478.5,"c":480,"v":573},{"d":"2010-04-08","o":480,"h":510,"l":477,"c":481.5,"v":790},{"d":"2010-04-09","o":489,"h":492,"l":477,"c":484.5,"v":363},{"d":"2010-04-12","o":492,"h":498,"l":478.5,"c":493.5,"v":481},{"d":"2010-04-13","o":495,"h":495,"l":480,"c":483,"v":419},{"d":"2010-04-14","o":483,"h":537,"l":481.5,"c":517.5,"v":4179},{"d":"2010-04-15","o":534,"h":535.5,"l":504,"c":525,"v":1903},{"d":"2010-04-16","o":531,"h":531,"l":489,"c":514.5,"v":1757},{"d":"2010-04-19","o":534,"h":534,"l":510,"c":525,"v":1330},{"d":"2010-04-20","o":537,"h":537,"l":508.5,"c":517.5,"v":744},{"d":"2010-04-21","o":528,"h":528,"l":502.5,"c":517.5,"v":1449},{"d":"2010-04-22","o":517.5,"h":520.5,"l":504,"c":513,"v":482},{"d":"2010-04-23","o":508.5,"h":508.5,"l":453,"c":457.5,"v":5819},{"d":"2010-04-26","o":483,"h":483,"l":426,"c":456,"v":10077},{"d":"2010-04-27","o":460.5,"h":474,"l":450,"c":450,"v":1263},{"d":"2010-04-28","o":468,"h":468,"l":432,"c":438,"v":1322},{"d":"2010-04-29","o":441,"h":454.5,"l":427.5,"c":441,"v":1818},{"d":"2010-04-30","o":436.5,"h":451.5,"l":435,"c":435,"v":649},{"d":"2010-05-03","o":433.5,"h":433.5,"l":382.5,"c":397.5,"v":3272},{"d":"2010-05-04","o":384,"h":396,"l":376.5,"c":382.5,"v":1251},{"d":"2010-05-05","o":385.5,"h":388.5,"l":363,"c":375,"v":1378},{"d":"2010-05-06","o":375,"h":378,"l":337.5,"c":343.5,"v":1230},{"d":"2010-05-07","o":345,"h":366,"l":337.5,"c":345,"v":1215},{"d":"2010-05-10","o":384,"h":397.5,"l":360,"c":361.5,"v":1661},{"d":"2010-05-11","o":375,"h":415.5,"l":330,"c":406.5,"v":1245},{"d":"2010-05-12","o":406.5,"h":445.5,"l":406.5,"c":426,"v":1490},{"d":"2010-05-13","o":450,"h":450,"l":426,"c":435,"v":1017},{"d":"2010-05-14","o":435,"h":442.5,"l":414,"c":418.5,"v":918},{"d":"2010-05-17","o":418.5,"h":418.5,"l":321,"c":322.5,"v":5579},{"d":"2010-05-18","o":333,"h":343.5,"l":316.5,"c":318,"v":1275},{"d":"2010-05-19","o":318,"h":321,"l":280.5,"c":283.5,"v":1683},{"d":"2010-05-20","o":283.5,"h":295.5,"l":256.5,"c":282,"v":1917},{"d":"2010-05-21","o":282,"h":313.5,"l":271.5,"c":285,"v":1079},{"d":"2010-05-24","o":285,"h":285,"l":259.5,"c":282,"v":2443},{"d":"2010-05-25","o":264,"h":276,"l":261,"c":268.5,"v":493},{"d":"2010-05-26","o":267,"h":276,"l":243,"c":250.5,"v":1087},{"d":"2010-05-27","o":277.5,"h":277.5,"l":250.5,"c":268.5,"v":825},{"d":"2010-05-28","o":276,"h":294,"l":271.5,"c":289.5,"v":776},{"d":"2010-06-01","o":292.5,"h":295.5,"l":270,"c":276,"v":732},{"d":"2010-06-02","o":274.5,"h":286.5,"l":261,"c":286.5,"v":423},{"d":"2010-06-03","o":289.5,"h":292.5,"l":252,"c":261,"v":2305},{"d":"2010-06-04","o":255,"h":255,"l":231,"c":235.5,"v":1601},{"d":"2010-06-07","o":241.5,"h":255,"l":214.5,"c":226.5,"v":718},{"d":"2010-06-08","o":223.5,"h":229.5,"l":204,"c":210,"v":1345},{"d":"2010-06-09","o":216,"h":216,"l":199.5,"c":201,"v":563},{"d":"2010-06-10","o":204,"h":208.5,"l":196.5,"c":205.5,"v":580},{"d":"2010-06-11","o":198,"h":207,"l":192,"c":201,"v":817},{"d":"2010-06-14","o":213,"h":247.5,"l":205.5,"c":235.5,"v":1272},{"d":"2010-06-15","o":238.5,"h":277.5,"l":238.5,"c":270,"v":1847},{"d":"2010-06-16","o":270,"h":273,"l":250.5,"c":258,"v":999},{"d":"2010-06-17","o":262.5,"h":267,"l":255,"c":261,"v":331},{"d":"2010-06-18","o":261,"h":271.5,"l":255,"c":259.5,"v":629},{"d":"2010-06-21","o":256.5,"h":265.5,"l":208.5,"c":225,"v":2730},{"d":"2010-06-22","o":222,"h":228,"l":207,"c":210,"v":1009},{"d":"2010-06-23","o":208.5,"h":216,"l":207,"c":208.5,"v":604},{"d":"2010-06-24","o":207,"h":210,"l":196.5,"c":204,"v":542},{"d":"2010-06-25","o":207,"h":207,"l":198,"c":207,"v":243},{"d":"2010-06-28","o":208.5,"h":223.5,"l":204,"c":205.5,"v":292},{"d":"2010-06-29","o":205.5,"h":205.5,"l":196.5,"c":196.5,"v":345},{"d":"2010-06-30","o":196.5,"h":204,"l":186,"c":186,"v":433},{"d":"2010-07-01","o":192,"h":196.5,"l":187.5,"c":195,"v":386},{"d":"2010-07-02","o":195,"h":207,"l":180,"c":180,"v":899},{"d":"2010-07-06","o":184.5,"h":199.5,"l":180,"c":195,"v":398},{"d":"2010-07-07","o":198,"h":210,"l":187.5,"c":190.5,"v":1317},{"d":"2010-07-08","o":196.5,"h":202.5,"l":180,"c":186,"v":977},{"d":"2010-07-09","o":184.5,"h":202.5,"l":184.5,"c":199.5,"v":679},{"d":"2010-07-12","o":208.5,"h":213,"l":202.5,"c":211.5,"v":640},{"d":"2010-07-13","o":213,"h":216,"l":196.5,"c":204,"v":301},{"d":"2010-07-14","o":205.5,"h":216,"l":199.5,"c":202.5,"v":375},{"d":"2010-07-15","o":205.5,"h":205.5,"l":186,"c":195,"v":923},{"d":"2010-07-16","o":192,"h":199.5,"l":186,"c":199.5,"v":498},{"d":"2010-07-19","o":202.5,"h":202.5,"l":186,"c":195,"v":368},{"d":"2010-07-20","o":190.5,"h":196.5,"l":183,"c":192,"v":259},{"d":"2010-07-21","o":193.5,"h":199.5,"l":187.5,"c":193.5,"v":443},{"d":"2010-07-22","o":198,"h":198,"l":190.5,"c":195,"v":91},{"d":"2010-07-23","o":193.5,"h":196.5,"l":187.5,"c":193.5,"v":293},{"d":"2010-07-26","o":198,"h":289.5,"l":198,"c":274.5,"v":15338},{"d":"2010-07-27","o":274.5,"h":279,"l":232.5,"c":243,"v":4605},{"d":"2010-07-28","o":243,"h":244.5,"l":220.5,"c":226.5,"v":1136},{"d":"2010-07-29","o":225,"h":243,"l":216,"c":228,"v":1821},{"d":"2010-07-30","o":228,"h":237,"l":214.5,"c":237,"v":1126},{"d":"2010-08-02","o":243,"h":243,"l":228,"c":234,"v":950},{"d":"2010-08-03","o":237,"h":243,"l":229.5,"c":237,"v":958},{"d":"2010-08-04","o":238.5,"h":243,"l":228,"c":232.5,"v":463},{"d":"2010-08-05","o":235.5,"h":243,"l":228,"c":228,"v":518},{"d":"2010-08-06","o":228,"h":235.5,"l":217.5,"c":226.5,"v":585},{"d":"2010-08-09","o":226.5,"h":232.5,"l":222,"c":228,"v":251},{"d":"2010-08-10","o":226.5,"h":231,"l":210,"c":217.5,"v":661},{"d":"2010-08-11","o":210,"h":214.5,"l":205.5,"c":211.5,"v":695},{"d":"2010-08-12","o":207,"h":219,"l":199.5,"c":211.5,"v":503},{"d":"2010-08-13","o":207,"h":211.5,"l":195,"c":207,"v":417},{"d":"2010-08-16","o":208.5,"h":213,"l":192,"c":199.5,"v":915},{"d":"2010-08-17","o":199.5,"h":202.5,"l":195,"c":198,"v":461},{"d":"2010-08-18","o":205.5,"h":210,"l":195,"c":202.5,"v":585},{"d":"2010-08-19","o":202.5,"h":205.5,"l":189,"c":192,"v":523},{"d":"2010-08-20","o":193.5,"h":196.5,"l":187.5,"c":195,"v":337},{"d":"2010-08-23","o":198,"h":205.5,"l":190.5,"c":190.5,"v":415},{"d":"2010-08-24","o":189,"h":193.5,"l":189,"c":189,"v":208},{"d":"2010-08-25","o":189,"h":198,"l":186,"c":198,"v":248},{"d":"2010-08-26","o":196.5,"h":198,"l":190.5,"c":198,"v":509},{"d":"2010-08-27","o":198,"h":198,"l":187.5,"c":190.5,"v":322},{"d":"2010-08-30","o":195,"h":195,"l":175.5,"c":177,"v":839},{"d":"2010-08-31","o":177,"h":187.5,"l":175.5,"c":187.5,"v":630},{"d":"2010-09-01","o":193.5,"h":193.5,"l":177,"c":190.5,"v":636},{"d":"2010-09-02","o":193.5,"h":193.5,"l":175.5,"c":186,"v":376},{"d":"2010-09-03","o":183,"h":193.5,"l":181.5,"c":192,"v":635},{"d":"2010-09-07","o":187.5,"h":198,"l":181.5,"c":183,"v":315},{"d":"2010-09-08","o":183,"h":193.5,"l":183,"c":192,"v":155},{"d":"2010-09-09","o":195,"h":195,"l":183,"c":183,"v":450},{"d":"2010-09-10","o":186,"h":192,"l":181.5,"c":190.5,"v":205},{"d":"2010-09-13","o":187.5,"h":193.5,"l":184.5,"c":189,"v":190},{"d":"2010-09-14","o":189,"h":189,"l":180,"c":181.5,"v":150},{"d":"2010-09-15","o":187.5,"h":193.5,"l":183,"c":184.5,"v":349},{"d":"2010-09-16","o":184.5,"h":192,"l":184.5,"c":189,"v":287},{"d":"2010-09-17","o":192,"h":192,"l":183,"c":190.5,"v":161},{"d":"2010-09-20","o":187.5,"h":189,"l":181.5,"c":184.5,"v":427},{"d":"2010-09-21","o":183,"h":187.5,"l":180,"c":184.5,"v":517},{"d":"2010-09-22","o":187.5,"h":187.5,"l":172.5,"c":184.5,"v":546},{"d":"2010-09-23","o":180,"h":180,"l":172.5,"c":178.5,"v":542},{"d":"2010-09-24","o":174,"h":180,"l":172.5,"c":175.5,"v":271},{"d":"2010-09-27","o":172.5,"h":184.5,"l":172.5,"c":181.5,"v":453},{"d":"2010-09-28","o":177,"h":180,"l":172.5,"c":180,"v":369},{"d":"2010-09-29","o":180,"h":186,"l":180,"c":181.5,"v":388},{"d":"2010-09-30","o":180,"h":181.5,"l":180,"c":181.5,"v":178},{"d":"2010-10-01","o":174,"h":180,"l":172.5,"c":174,"v":265},{"d":"2010-10-04","o":171,"h":180,"l":171,"c":172.5,"v":733},{"d":"2010-10-05","o":171,"h":172.5,"l":169.5,"c":171,"v":540},{"d":"2010-10-06","o":168,"h":174,"l":166.5,"c":166.5,"v":399},{"d":"2010-10-07","o":169.5,"h":171,"l":166.5,"c":169.5,"v":334},{"d":"2010-10-08","o":168,"h":172.5,"l":166.5,"c":169.5,"v":479},{"d":"2010-10-11","o":171,"h":174,"l":166.5,"c":172.5,"v":235},{"d":"2010-10-12","o":172.5,"h":178.5,"l":168,"c":171,"v":468},{"d":"2010-10-13","o":171,"h":181.5,"l":168,"c":175.5,"v":316},{"d":"2010-10-14","o":175.5,"h":178.5,"l":174,"c":178.5,"v":134},{"d":"2010-10-15","o":178.5,"h":183,"l":177,"c":183,"v":413},{"d":"2010-10-18","o":177,"h":183,"l":175.5,"c":177,"v":443},{"d":"2010-10-19","o":180,"h":187.5,"l":180,"c":183,"v":917},{"d":"2010-10-20","o":180,"h":187.5,"l":177,"c":181.5,"v":462},{"d":"2010-10-21","o":180,"h":187.5,"l":180,"c":181.5,"v":234},{"d":"2010-10-22","o":180,"h":186,"l":178.5,"c":180,"v":161},{"d":"2010-10-25","o":180,"h":184.5,"l":180,"c":180,"v":374},{"d":"2010-10-26","o":181.5,"h":184.5,"l":181.5,"c":184.5,"v":124},{"d":"2010-10-27","o":181.5,"h":184.5,"l":175.5,"c":180,"v":299},{"d":"2010-10-28","o":180,"h":183,"l":175.5,"c":181.5,"v":277},{"d":"2010-10-29","o":177,"h":181.5,"l":177,"c":180,"v":140},{"d":"2010-11-01","o":180,"h":183,"l":180,"c":181.5,"v":340},{"d":"2010-11-02","o":178.5,"h":180,"l":171,"c":177,"v":975},{"d":"2010-11-03","o":177,"h":180,"l":177,"c":178.5,"v":143},{"d":"2010-11-04","o":178.5,"h":180,"l":172.5,"c":174,"v":454},{"d":"2010-11-05","o":171,"h":172.5,"l":150,"c":154.5,"v":3261},{"d":"2010-11-08","o":154.5,"h":159,"l":150,"c":156,"v":861},{"d":"2010-11-09","o":154.5,"h":157.5,"l":151.5,"c":154.5,"v":293},{"d":"2010-11-10","o":154.5,"h":169.5,"l":154.5,"c":162,"v":1131},{"d":"2010-11-11","o":165,"h":165,"l":151.5,"c":154.5,"v":628},{"d":"2010-11-12","o":166.5,"h":166.5,"l":156,"c":160.5,"v":278},{"d":"2010-11-15","o":159,"h":160.5,"l":156,"c":156,"v":125},{"d":"2010-11-16","o":156,"h":156,"l":150,"c":156,"v":220},{"d":"2010-11-17","o":159,"h":159,"l":150,"c":150,"v":583},{"d":"2010-11-18","o":157.5,"h":157.5,"l":151.5,"c":154.5,"v":153},{"d":"2010-11-19","o":151.5,"h":157.5,"l":150,"c":154.5,"v":683},{"d":"2010-11-22","o":156,"h":157.5,"l":150,"c":151.5,"v":169},{"d":"2010-11-23","o":184.5,"h":267,"l":183,"c":220.5,"v":34976},{"d":"2010-11-24","o":222,"h":222,"l":189,"c":190.5,"v":7233},{"d":"2010-11-26","o":189,"h":198,"l":178.5,"c":190.5,"v":1907},{"d":"2010-11-29","o":190.5,"h":195,"l":180,"c":190.5,"v":1079},{"d":"2010-11-30","o":192,"h":193.5,"l":178.5,"c":180,"v":1849},{"d":"2010-12-01","o":180,"h":186,"l":165,"c":172.5,"v":2437},{"d":"2010-12-02","o":172.5,"h":177,"l":169.5,"c":174,"v":868},{"d":"2010-12-03","o":178.5,"h":178.5,"l":168,"c":174,"v":346},{"d":"2010-12-06","o":172.5,"h":175.5,"l":169.5,"c":171,"v":446},{"d":"2010-12-07","o":171,"h":189,"l":169.5,"c":181.5,"v":1645},{"d":"2010-12-08","o":180,"h":184.5,"l":175.5,"c":177,"v":1129},{"d":"2010-12-09","o":175.5,"h":183,"l":175.5,"c":178.5,"v":517},{"d":"2010-12-10","o":180,"h":184.5,"l":175.5,"c":178.5,"v":293},{"d":"2010-12-13","o":177,"h":183,"l":177,"c":180,"v":234},{"d":"2010-12-14","o":180,"h":180,"l":174,"c":174,"v":309},{"d":"2010-12-15","o":177,"h":180,"l":172.5,"c":174,"v":717},{"d":"2010-12-16","o":175.5,"h":183,"l":169.5,"c":171,"v":771},{"d":"2010-12-17","o":171,"h":172.5,"l":168,"c":171,"v":486},{"d":"2010-12-20","o":174,"h":180,"l":168,"c":174,"v":431},{"d":"2010-12-21","o":172.5,"h":174,"l":166.5,"c":166.5,"v":845},{"d":"2010-12-22","o":171,"h":171,"l":159,"c":162,"v":2170},{"d":"2010-12-23","o":159,"h":171,"l":157.5,"c":166.5,"v":556},{"d":"2010-12-27","o":172.5,"h":172.5,"l":166.5,"c":168,"v":493},{"d":"2010-12-28","o":166.5,"h":183,"l":162,"c":171,"v":1051},{"d":"2010-12-29","o":171,"h":174,"l":168,"c":174,"v":381},{"d":"2010-12-30","o":171,"h":174,"l":168,"c":169.5,"v":873},{"d":"2010-12-31","o":162,"h":172.5,"l":162,"c":169.5,"v":715},{"d":"2011-01-03","o":169.5,"h":174,"l":168,"c":169.5,"v":389},{"d":"2011-01-04","o":171,"h":174,"l":168,"c":172.5,"v":325},{"d":"2011-01-05","o":171,"h":174,"l":169.5,"c":169.5,"v":322},{"d":"2011-01-06","o":168,"h":174,"l":168,"c":174,"v":365},{"d":"2011-01-07","o":202.5,"h":234,"l":190.5,"c":201,"v":21266},{"d":"2011-01-10","o":195,"h":202.5,"l":181.5,"c":193.5,"v":3822},{"d":"2011-01-11","o":195,"h":195,"l":184.5,"c":192,"v":1037},{"d":"2011-01-12","o":192,"h":196.5,"l":181.5,"c":190.5,"v":855},{"d":"2011-01-13","o":195,"h":195,"l":184.5,"c":189,"v":773},{"d":"2011-01-14","o":192,"h":202.5,"l":189,"c":193.5,"v":629},{"d":"2011-01-18","o":190.5,"h":201,"l":187.5,"c":193.5,"v":789},{"d":"2011-01-19","o":195,"h":196.5,"l":183,"c":187.5,"v":637},{"d":"2011-01-20","o":189,"h":192,"l":181.5,"c":189,"v":237},{"d":"2011-01-21","o":187.5,"h":192,"l":183,"c":183,"v":360},{"d":"2011-01-24","o":181.5,"h":190.5,"l":180,"c":187.5,"v":408},{"d":"2011-01-25","o":184.5,"h":187.5,"l":181.5,"c":181.5,"v":282},{"d":"2011-01-26","o":190.5,"h":195,"l":181.5,"c":193.5,"v":943},{"d":"2011-01-27","o":204,"h":204,"l":192,"c":198,"v":853},{"d":"2011-01-28","o":201,"h":201,"l":186,"c":187.5,"v":630},{"d":"2011-01-31","o":180,"h":190.5,"l":180,"c":190.5,"v":679},{"d":"2011-02-01","o":198,"h":198,"l":187.5,"c":190.5,"v":368},{"d":"2011-02-02","o":192,"h":192,"l":186,"c":187.5,"v":319},{"d":"2011-02-03","o":193.5,"h":196.5,"l":186,"c":189,"v":489},{"d":"2011-02-04","o":181.5,"h":192,"l":181.5,"c":190.5,"v":1100},{"d":"2011-02-07","o":189,"h":190.5,"l":186,"c":189,"v":321},{"d":"2011-02-08","o":187.5,"h":198,"l":186,"c":192,"v":407},{"d":"2011-02-09","o":193.5,"h":193.5,"l":187.5,"c":189,"v":219},{"d":"2011-02-10","o":186,"h":193.5,"l":186,"c":189,"v":409},{"d":"2011-02-11","o":190.5,"h":193.5,"l":186,"c":186,"v":382},{"d":"2011-02-14","o":186,"h":190.5,"l":186,"c":186,"v":241},{"d":"2011-02-15","o":187.5,"h":190.5,"l":186,"c":186,"v":226},{"d":"2011-02-16","o":186,"h":189,"l":183,"c":186,"v":639},{"d":"2011-02-17","o":186,"h":189,"l":183,"c":184.5,"v":288},{"d":"2011-02-18","o":183,"h":192,"l":183,"c":186,"v":288},{"d":"2011-02-22","o":190.5,"h":190.5,"l":183,"c":183,"v":597},{"d":"2011-02-23","o":183,"h":187.5,"l":180,"c":181.5,"v":309},{"d":"2011-02-24","o":181.5,"h":181.5,"l":178.5,"c":181.5,"v":339},{"d":"2011-02-25","o":180,"h":186,"l":180,"c":181.5,"v":48},{"d":"2011-02-28","o":183,"h":183,"l":178.5,"c":180,"v":185},{"d":"2011-03-01","o":180,"h":180,"l":169.5,"c":172.5,"v":807},{"d":"2011-03-02","o":171,"h":178.5,"l":160.5,"c":175.5,"v":115},{"d":"2011-03-03","o":175.5,"h":175.5,"l":172.5,"c":174,"v":264},{"d":"2011-03-04","o":175.5,"h":175.5,"l":169.5,"c":172.5,"v":183},{"d":"2011-03-07","o":172.5,"h":177,"l":168,"c":172.5,"v":229},{"d":"2011-03-08","o":171,"h":178.5,"l":169.5,"c":177,"v":191},{"d":"2011-03-09","o":178.5,"h":178.5,"l":171,"c":171,"v":257},{"d":"2011-03-10","o":169.5,"h":175.5,"l":165,"c":168,"v":515},{"d":"2011-03-11","o":168,"h":174,"l":165,"c":172.5,"v":227},{"d":"2011-03-14","o":169.5,"h":174,"l":168,"c":172.5,"v":219},{"d":"2011-03-15","o":166.5,"h":174,"l":162,"c":165,"v":534},{"d":"2011-03-16","o":166.5,"h":171,"l":163.5,"c":165,"v":476},{"d":"2011-03-17","o":165,"h":169.5,"l":165,"c":166.5,"v":245},{"d":"2011-03-18","o":165,"h":171,"l":163.5,"c":163.5,"v":399},{"d":"2011-03-21","o":165,"h":171,"l":165,"c":169.5,"v":183},{"d":"2011-03-22","o":165,"h":169.5,"l":165,"c":165,"v":315},{"d":"2011-03-23","o":165,"h":169.5,"l":163.5,"c":166.5,"v":251},{"d":"2011-03-24","o":162,"h":166.5,"l":162,"c":165,"v":365},{"d":"2011-03-25","o":165,"h":169.5,"l":162,"c":165,"v":505},{"d":"2011-03-28","o":166.5,"h":172.5,"l":165,"c":166.5,"v":312},{"d":"2011-03-29","o":166.5,"h":166.5,"l":162,"c":162,"v":789},{"d":"2011-03-30","o":163.5,"h":166.5,"l":157.5,"c":163.5,"v":688},{"d":"2011-03-31","o":162,"h":166.5,"l":160.5,"c":160.5,"v":539},{"d":"2011-04-01","o":160.5,"h":163.5,"l":157.5,"c":160.5,"v":655},{"d":"2011-04-04","o":160.5,"h":160.5,"l":157.5,"c":159,"v":225},{"d":"2011-04-05","o":160.5,"h":160.5,"l":156,"c":156,"v":153},{"d":"2011-04-06","o":157.5,"h":159,"l":156,"c":157.5,"v":329},{"d":"2011-04-07","o":159,"h":160.5,"l":151.5,"c":157.5,"v":155},{"d":"2011-04-08","o":157.5,"h":159,"l":153,"c":157.5,"v":433},{"d":"2011-04-11","o":156,"h":157.5,"l":151.5,"c":156,"v":159},{"d":"2011-04-12","o":153,"h":154.5,"l":151.5,"c":153,"v":137},{"d":"2011-04-13","o":156,"h":156,"l":151.5,"c":151.5,"v":606},{"d":"2011-04-14","o":156,"h":157.5,"l":153,"c":153,"v":267},{"d":"2011-04-15","o":156,"h":159,"l":156,"c":156,"v":154},{"d":"2011-04-18","o":156,"h":157.5,"l":154.5,"c":154.5,"v":84},{"d":"2011-04-19","o":154.5,"h":159,"l":153,"c":159,"v":267},{"d":"2011-04-20","o":159,"h":160.5,"l":156,"c":156,"v":109},{"d":"2011-04-21","o":156,"h":162,"l":156,"c":162,"v":152},{"d":"2011-04-25","o":163.5,"h":163.5,"l":157.5,"c":162,"v":72},{"d":"2011-04-26","o":160.5,"h":165,"l":160.5,"c":160.5,"v":310},{"d":"2011-04-27","o":159,"h":165,"l":157.5,"c":159,"v":207},{"d":"2011-04-28","o":157.5,"h":159,"l":156,"c":156,"v":400},{"d":"2011-04-29","o":157.5,"h":162,"l":154.5,"c":154.5,"v":207},{"d":"2011-05-02","o":156,"h":159,"l":154.5,"c":154.5,"v":147},{"d":"2011-05-03","o":154.5,"h":156,"l":154.5,"c":154.5,"v":140},{"d":"2011-05-04","o":154.5,"h":160.5,"l":154.5,"c":154.5,"v":47},{"d":"2011-05-05","o":154.5,"h":156,"l":154.5,"c":154.5,"v":86},{"d":"2011-05-06","o":156,"h":160.5,"l":153,"c":153,"v":247},{"d":"2011-05-09","o":154.5,"h":156,"l":150,"c":151.5,"v":387},{"d":"2011-05-10","o":151.5,"h":151.5,"l":111,"c":135,"v":1561},{"d":"2011-05-11","o":168,"h":184.5,"l":147,"c":154.5,"v":8000},{"d":"2011-05-12","o":153,"h":168,"l":144,"c":154.5,"v":2527},{"d":"2011-05-13","o":154.5,"h":154.5,"l":148.5,"c":150,"v":593},{"d":"2011-05-16","o":150,"h":150,"l":142.5,"c":147,"v":427},{"d":"2011-05-17","o":145.5,"h":154.5,"l":142.5,"c":154.5,"v":951},{"d":"2011-05-18","o":156,"h":162,"l":154.5,"c":159,"v":221},{"d":"2011-05-19","o":160.5,"h":160.5,"l":151.5,"c":156,"v":380},{"d":"2011-05-20","o":153,"h":160.5,"l":153,"c":156,"v":260},{"d":"2011-05-23","o":154.5,"h":159,"l":151.5,"c":156,"v":232},{"d":"2011-05-24","o":151.5,"h":156,"l":151.5,"c":156,"v":307},{"d":"2011-05-25","o":154.5,"h":159,"l":153,"c":157.5,"v":214},{"d":"2011-05-26","o":156,"h":160.5,"l":154.5,"c":160.5,"v":276},{"d":"2011-05-27","o":160.5,"h":160.5,"l":157.5,"c":160.5,"v":208},{"d":"2011-05-31","o":160.5,"h":162,"l":157.5,"c":159,"v":98},{"d":"2011-06-01","o":157.5,"h":162,"l":154.5,"c":157.5,"v":40},{"d":"2011-06-02","o":157.5,"h":159,"l":144,"c":156,"v":1086},{"d":"2011-06-03","o":153,"h":163.5,"l":153,"c":162,"v":933},{"d":"2011-06-06","o":163.5,"h":165,"l":157.5,"c":163.5,"v":283},{"d":"2011-06-07","o":165,"h":180,"l":165,"c":171,"v":1219},{"d":"2011-06-08","o":169.5,"h":175.5,"l":165,"c":169.5,"v":147},{"d":"2011-06-09","o":169.5,"h":183,"l":169.5,"c":171,"v":889},{"d":"2011-06-10","o":172.5,"h":177,"l":165,"c":172.5,"v":416},{"d":"2011-06-13","o":174,"h":174,"l":162,"c":163.5,"v":245},{"d":"2011-06-14","o":169.5,"h":169.5,"l":163.5,"c":163.5,"v":302},{"d":"2011-06-15","o":163.5,"h":166.5,"l":160.5,"c":162,"v":235},{"d":"2011-06-16","o":163.5,"h":166.5,"l":153,"c":157.5,"v":383},{"d":"2011-06-17","o":157.5,"h":159,"l":156,"c":159,"v":202},{"d":"2011-06-20","o":159,"h":159,"l":154.5,"c":157.5,"v":25},{"d":"2011-06-21","o":159,"h":162,"l":157.5,"c":159,"v":63},{"d":"2011-06-22","o":160.5,"h":162,"l":157.5,"c":159,"v":187},{"d":"2011-06-23","o":157.5,"h":162,"l":157.5,"c":157.5,"v":157},{"d":"2011-06-24","o":157.5,"h":162,"l":153,"c":159,"v":333},{"d":"2011-06-27","o":159,"h":162,"l":151.5,"c":151.5,"v":619},{"d":"2011-06-28","o":150,"h":159,"l":150,"c":154.5,"v":372},{"d":"2011-06-29","o":153,"h":157.5,"l":151.5,"c":153,"v":349},{"d":"2011-06-30","o":154.5,"h":157.5,"l":150,"c":154.5,"v":63},{"d":"2011-07-01","o":153,"h":159,"l":151.5,"c":151.5,"v":303},{"d":"2011-07-05","o":153,"h":157.5,"l":153,"c":156,"v":233},{"d":"2011-07-06","o":154.5,"h":157.5,"l":151.5,"c":151.5,"v":187},{"d":"2011-07-07","o":153,"h":156,"l":151.5,"c":153,"v":96},{"d":"2011-07-08","o":153,"h":160.5,"l":151.5,"c":159,"v":282},{"d":"2011-07-11","o":156,"h":160.5,"l":153,"c":157.5,"v":195},{"d":"2011-07-12","o":153,"h":154.5,"l":148.5,"c":151.5,"v":300},{"d":"2011-07-13","o":151.5,"h":157.5,"l":151.5,"c":151.5,"v":75},{"d":"2011-07-14","o":150,"h":157.5,"l":150,"c":153,"v":131},{"d":"2011-07-15","o":156,"h":156,"l":150,"c":153,"v":45},{"d":"2011-07-18","o":154.5,"h":154.5,"l":150,"c":153,"v":208},{"d":"2011-07-19","o":154.5,"h":154.5,"l":144,"c":147,"v":141},{"d":"2011-07-20","o":147,"h":147,"l":135,"c":142.5,"v":961},{"d":"2011-07-21","o":144,"h":144,"l":138,"c":141,"v":446},{"d":"2011-07-22","o":141,"h":145.5,"l":139.5,"c":144,"v":156},{"d":"2011-07-25","o":142.5,"h":147,"l":139.5,"c":142.5,"v":67},{"d":"2011-07-26","o":142.5,"h":145.5,"l":138,"c":145.5,"v":119},{"d":"2011-07-27","o":139.5,"h":145.5,"l":135,"c":139.5,"v":129},{"d":"2011-07-28","o":136.5,"h":138,"l":127.5,"c":130.5,"v":815},{"d":"2011-07-29","o":133.5,"h":141,"l":120,"c":130.5,"v":235},{"d":"2011-08-01","o":129,"h":135,"l":127.5,"c":132,"v":176},{"d":"2011-08-02","o":130.5,"h":133.5,"l":126,"c":126,"v":265},{"d":"2011-08-03","o":126,"h":136.5,"l":126,"c":129,"v":37},{"d":"2011-08-04","o":126,"h":132,"l":118.5,"c":123,"v":317},{"d":"2011-08-05","o":129,"h":129,"l":112.5,"c":118.5,"v":458},{"d":"2011-08-08","o":111,"h":120,"l":100.5,"c":115.5,"v":629},{"d":"2011-08-09","o":112.5,"h":120,"l":112.5,"c":115.5,"v":409},{"d":"2011-08-10","o":118.5,"h":118.5,"l":112.5,"c":112.5,"v":170},{"d":"2011-08-11","o":114,"h":121.5,"l":106.5,"c":112.5,"v":441},{"d":"2011-08-12","o":117,"h":120,"l":111,"c":120,"v":113},{"d":"2011-08-15","o":120,"h":124.5,"l":112.5,"c":115.5,"v":57},{"d":"2011-08-16","o":115.5,"h":117,"l":114,"c":117,"v":48},{"d":"2011-08-17","o":121.5,"h":121.5,"l":112.5,"c":118.5,"v":42},{"d":"2011-08-18","o":115.5,"h":120,"l":112.5,"c":120,"v":89},{"d":"2011-08-19","o":112.5,"h":118.5,"l":105,"c":109.5,"v":257},{"d":"2011-08-22","o":111,"h":115.5,"l":109.5,"c":115.5,"v":72},{"d":"2011-08-23","o":115.5,"h":115.5,"l":108,"c":114,"v":128},{"d":"2011-08-24","o":111,"h":115.5,"l":111,"c":112.5,"v":41},{"d":"2011-08-25","o":114,"h":114,"l":106.5,"c":108,"v":137},{"d":"2011-08-26","o":106.5,"h":114,"l":106.5,"c":111,"v":109},{"d":"2011-08-29","o":109.5,"h":115.5,"l":109.5,"c":115.5,"v":51},{"d":"2011-08-30","o":118.5,"h":118.5,"l":108,"c":109.5,"v":60},{"d":"2011-08-31","o":115.5,"h":115.5,"l":112.5,"c":114,"v":109},{"d":"2011-09-01","o":117,"h":117,"l":109.5,"c":112.5,"v":90},{"d":"2011-09-02","o":109.5,"h":115.5,"l":109.5,"c":111,"v":66},{"d":"2011-09-06","o":111,"h":111,"l":93,"c":106.5,"v":586},{"d":"2011-09-07","o":112.5,"h":112.5,"l":108,"c":112.5,"v":37},{"d":"2011-09-08","o":112.5,"h":114,"l":105,"c":108,"v":161},{"d":"2011-09-09","o":108,"h":111,"l":105,"c":111,"v":93},{"d":"2011-09-12","o":105,"h":108,"l":105,"c":105,"v":86},{"d":"2011-09-13","o":112.5,"h":112.5,"l":105,"c":106.5,"v":170},{"d":"2011-09-14","o":112.5,"h":112.5,"l":105,"c":105,"v":80},{"d":"2011-09-15","o":105,"h":108,"l":105,"c":108,"v":118},{"d":"2011-09-16","o":106.5,"h":114,"l":106.5,"c":114,"v":84},{"d":"2011-09-19","o":114,"h":114,"l":105,"c":108,"v":234},{"d":"2011-09-20","o":108,"h":109.5,"l":100.5,"c":100.5,"v":365},{"d":"2011-09-21","o":105,"h":105,"l":85.5,"c":91.5,"v":1153},{"d":"2011-09-22","o":91.5,"h":93,"l":88.5,"c":88.5,"v":164},{"d":"2011-09-23","o":96,"h":96,"l":88.5,"c":91.5,"v":139},{"d":"2011-09-26","o":88.5,"h":93,"l":76.5,"c":88.5,"v":215},{"d":"2011-09-27","o":85.5,"h":90,"l":81,"c":90,"v":1328},{"d":"2011-09-28","o":93,"h":93,"l":87,"c":90,"v":53},{"d":"2011-09-29","o":93,"h":93,"l":82.5,"c":84,"v":72},{"d":"2011-09-30","o":84,"h":93,"l":84,"c":91.5,"v":47},{"d":"2011-10-03","o":93,"h":99,"l":79.5,"c":90,"v":105},{"d":"2011-10-04","o":81,"h":91.5,"l":81,"c":84,"v":153},{"d":"2011-10-05","o":84,"h":85.5,"l":76.5,"c":85.5,"v":247},{"d":"2011-10-06","o":88.5,"h":90,"l":81,"c":90,"v":149},{"d":"2011-10-07","o":84,"h":91.5,"l":84,"c":90,"v":19},{"d":"2011-10-10","o":90,"h":93,"l":84,"c":88.5,"v":87},{"d":"2011-10-11","o":84,"h":90,"l":82.5,"c":90,"v":130},{"d":"2011-10-12","o":90,"h":90,"l":84,"c":84,"v":47},{"d":"2011-10-13","o":84,"h":90,"l":84,"c":88.5,"v":119},{"d":"2011-10-14","o":93,"h":96,"l":87,"c":88.5,"v":419},{"d":"2011-10-17","o":88.5,"h":93,"l":87,"c":93,"v":36},{"d":"2011-10-18","o":87,"h":93,"l":84,"c":87,"v":135},{"d":"2011-10-19","o":87,"h":88.5,"l":81,"c":82.5,"v":115},{"d":"2011-10-20","o":82.5,"h":90,"l":79.5,"c":85.5,"v":145},{"d":"2011-10-21","o":87,"h":90,"l":84,"c":90,"v":57},{"d":"2011-10-24","o":84,"h":90,"l":79.5,"c":90,"v":137},{"d":"2011-10-25","o":82.5,"h":87,"l":79.5,"c":87,"v":71},{"d":"2011-10-26","o":84,"h":93,"l":84,"c":90,"v":211},{"d":"2011-10-27","o":90,"h":90,"l":84,"c":87,"v":272},{"d":"2011-10-28","o":87,"h":90,"l":81,"c":87,"v":372},{"d":"2011-10-31","o":82.5,"h":87,"l":82.5,"c":87,"v":159},{"d":"2011-11-01","o":82.5,"h":87,"l":82.5,"c":82.5,"v":69},{"d":"2011-11-02","o":82.5,"h":87,"l":79.5,"c":84,"v":107},{"d":"2011-11-03","o":84,"h":88.5,"l":81,"c":87,"v":6},{"d":"2011-11-04","o":82.5,"h":88.5,"l":82.5,"c":88.5,"v":37},{"d":"2011-11-07","o":85.5,"h":87,"l":82.5,"c":87,"v":58},{"d":"2011-11-08","o":82.5,"h":85.5,"l":79.5,"c":82.5,"v":74},{"d":"2011-11-09","o":79.5,"h":85.5,"l":75,"c":84,"v":287},{"d":"2011-11-10","o":85.5,"h":85.5,"l":81,"c":84,"v":125},{"d":"2011-11-11","o":82.5,"h":84,"l":79.5,"c":84,"v":75},{"d":"2011-11-14","o":79.5,"h":87,"l":78,"c":85.5,"v":516},{"d":"2011-11-15","o":82.5,"h":85.5,"l":78,"c":85.5,"v":175},{"d":"2011-11-16","o":82.5,"h":93,"l":82.5,"c":87,"v":541},{"d":"2011-11-17","o":87,"h":87,"l":81,"c":84,"v":85},{"d":"2011-11-18","o":82.5,"h":91.5,"l":81,"c":91.5,"v":414},{"d":"2011-11-21","o":90,"h":112.5,"l":88.5,"c":103.5,"v":562},{"d":"2011-11-22","o":103.5,"h":108,"l":103.5,"c":105,"v":497},{"d":"2011-11-23","o":105,"h":127.5,"l":105,"c":118.5,"v":1609},{"d":"2011-11-25","o":118.5,"h":130.5,"l":97.5,"c":127.5,"v":1359},{"d":"2011-11-28","o":127.5,"h":130.5,"l":118.5,"c":120,"v":1091},{"d":"2011-11-29","o":114,"h":120,"l":109.5,"c":109.5,"v":161},{"d":"2011-11-30","o":111,"h":112.5,"l":106.5,"c":109.5,"v":171},{"d":"2011-12-01","o":106.5,"h":109.5,"l":106.5,"c":109.5,"v":34},{"d":"2011-12-02","o":109.5,"h":120,"l":106.5,"c":106.5,"v":317},{"d":"2011-12-05","o":106.5,"h":108,"l":102,"c":105,"v":85},{"d":"2011-12-06","o":99,"h":106.5,"l":99,"c":99,"v":165},{"d":"2011-12-07","o":97.5,"h":106.5,"l":97.5,"c":103.5,"v":97},{"d":"2011-12-08","o":93,"h":105,"l":93,"c":97.5,"v":129},{"d":"2011-12-09","o":97.5,"h":106.5,"l":93,"c":102,"v":113},{"d":"2011-12-12","o":94.5,"h":99,"l":90,"c":97.5,"v":567},{"d":"2011-12-13","o":99,"h":99,"l":96,"c":97.5,"v":107},{"d":"2011-12-14","o":94.5,"h":96,"l":91.5,"c":93,"v":34},{"d":"2011-12-15","o":94.5,"h":99,"l":93,"c":97.5,"v":54},{"d":"2011-12-16","o":99,"h":105,"l":91.5,"c":105,"v":38},{"d":"2011-12-19","o":102,"h":102,"l":90,"c":96,"v":147},{"d":"2011-12-20","o":91.5,"h":96,"l":88.5,"c":91.5,"v":155},{"d":"2011-12-21","o":94.5,"h":94.5,"l":90,"c":91.5,"v":97},{"d":"2011-12-22","o":102,"h":102,"l":90,"c":91.5,"v":265},{"d":"2011-12-23","o":94.5,"h":97.5,"l":90,"c":96,"v":357},{"d":"2011-12-27","o":91.5,"h":93,"l":84,"c":88.5,"v":1196},{"d":"2011-12-28","o":87,"h":88.5,"l":81,"c":82.5,"v":427},{"d":"2011-12-29","o":81,"h":93,"l":81,"c":82.5,"v":663},{"d":"2011-12-30","o":88.5,"h":91.5,"l":84,"c":84,"v":436},{"d":"2012-01-03","o":84,"h":90,"l":84,"c":85.5,"v":64},{"d":"2012-01-04","o":84,"h":88.5,"l":82.5,"c":84,"v":86},{"d":"2012-01-05","o":82.5,"h":90,"l":82.5,"c":88.5,"v":10},{"d":"2012-01-06","o":85.5,"h":90,"l":85.5,"c":90,"v":26},{"d":"2012-01-09","o":87,"h":90,"l":84,"c":90,"v":63},{"d":"2012-01-10","o":90,"h":93,"l":85.5,"c":87,"v":51},{"d":"2012-01-11","o":91.5,"h":91.5,"l":87,"c":87,"v":10},{"d":"2012-01-12","o":87,"h":90,"l":87,"c":88.5,"v":128},{"d":"2012-01-13","o":87,"h":91.5,"l":87,"c":90,"v":129},{"d":"2012-01-17","o":88.5,"h":94.5,"l":87,"c":93,"v":301},{"d":"2012-01-18","o":94.5,"h":94.5,"l":87,"c":90,"v":97},{"d":"2012-01-19","o":90,"h":90,"l":87,"c":90,"v":51},{"d":"2012-01-20","o":87,"h":93,"l":82.5,"c":90,"v":131},{"d":"2012-01-23","o":88.5,"h":90,"l":87,"c":90,"v":28},{"d":"2012-01-24","o":85.5,"h":90,"l":84,"c":90,"v":179},{"d":"2012-01-25","o":85.5,"h":90,"l":84,"c":90,"v":144},{"d":"2012-01-26","o":88.5,"h":93,"l":85.5,"c":90,"v":217},{"d":"2012-01-27","o":114,"h":132,"l":112.5,"c":120,"v":7896},{"d":"2012-01-30","o":127.5,"h":127.5,"l":103.5,"c":106.5,"v":984},{"d":"2012-01-31","o":103.5,"h":111,"l":100.5,"c":105,"v":665},{"d":"2012-02-01","o":105,"h":112.5,"l":100.5,"c":111,"v":557},{"d":"2012-02-02","o":108,"h":112.5,"l":103.5,"c":109.5,"v":290},{"d":"2012-02-03","o":111,"h":111,"l":102,"c":106.5,"v":463},{"d":"2012-02-06","o":100.5,"h":109.5,"l":96,"c":105,"v":1535},{"d":"2012-02-07","o":105,"h":108,"l":102,"c":106.5,"v":448},{"d":"2012-02-08","o":111,"h":114,"l":106.5,"c":114,"v":466},{"d":"2012-02-09","o":114,"h":114,"l":106.5,"c":112.5,"v":108},{"d":"2012-02-10","o":111,"h":112.5,"l":103.5,"c":106.5,"v":41},{"d":"2012-02-13","o":103.5,"h":109.5,"l":102,"c":105,"v":46},{"d":"2012-02-14","o":112.5,"h":112.5,"l":103.5,"c":105,"v":61},{"d":"2012-02-15","o":105,"h":112.5,"l":103.5,"c":106.5,"v":171},{"d":"2012-02-16","o":106.5,"h":111,"l":106.5,"c":111,"v":8},{"d":"2012-02-17","o":111,"h":111,"l":108,"c":111,"v":131},{"d":"2012-02-21","o":109.5,"h":112.5,"l":105,"c":111,"v":247},{"d":"2012-02-22","o":112.5,"h":114,"l":112.5,"c":114,"v":83},{"d":"2012-02-23","o":112.5,"h":118.5,"l":112.5,"c":118.5,"v":367},{"d":"2012-02-24","o":118.5,"h":118.5,"l":109.5,"c":112.5,"v":114},{"d":"2012-02-27","o":115.5,"h":117,"l":112.5,"c":117,"v":67},{"d":"2012-02-28","o":115.5,"h":115.5,"l":106.5,"c":112.5,"v":261},{"d":"2012-02-29","o":108,"h":112.5,"l":108,"c":112.5,"v":50},{"d":"2012-03-01","o":112.5,"h":117,"l":105,"c":106.5,"v":207},{"d":"2012-03-02","o":106.5,"h":111,"l":106.5,"c":108,"v":61},{"d":"2012-03-05","o":109.5,"h":112.5,"l":105,"c":112.5,"v":38},{"d":"2012-03-06","o":112.5,"h":115.5,"l":105,"c":108,"v":124},{"d":"2012-03-07","o":108,"h":109.5,"l":106.5,"c":109.5,"v":63},{"d":"2012-03-08","o":112.5,"h":112.5,"l":106.5,"c":112.5,"v":67},{"d":"2012-03-09","o":109.5,"h":111,"l":106.5,"c":109.5,"v":139},{"d":"2012-03-12","o":112.5,"h":112.5,"l":106.5,"c":112.5,"v":245},{"d":"2012-03-13","o":111,"h":115.5,"l":106.5,"c":114,"v":485},{"d":"2012-03-14","o":114,"h":115.5,"l":108,"c":109.5,"v":37},{"d":"2012-03-15","o":108,"h":114,"l":106.5,"c":114,"v":197},{"d":"2012-03-16","o":115.5,"h":115.5,"l":109.5,"c":109.5,"v":87},{"d":"2012-03-19","o":115.5,"h":115.5,"l":106.5,"c":108,"v":525},{"d":"2012-03-20","o":112.5,"h":112.5,"l":106.5,"c":106.5,"v":102},{"d":"2012-03-21","o":108,"h":117,"l":106.5,"c":117,"v":352},{"d":"2012-03-22","o":117,"h":117,"l":112.5,"c":115.5,"v":29},{"d":"2012-03-23","o":118.5,"h":118.5,"l":112.5,"c":118.5,"v":242},{"d":"2012-03-26","o":118.5,"h":118.5,"l":112.5,"c":112.5,"v":112},{"d":"2012-03-27","o":112.5,"h":118.5,"l":112.5,"c":118.5,"v":382},{"d":"2012-03-28","o":115.5,"h":117,"l":114,"c":114,"v":179},{"d":"2012-03-29","o":117,"h":117,"l":117,"c":117,"v":37},{"d":"2012-03-30","o":117,"h":127.5,"l":115.5,"c":127.5,"v":581},{"d":"2012-04-02","o":127.5,"h":135,"l":121.5,"c":132,"v":601},{"d":"2012-04-03","o":136.5,"h":136.5,"l":123,"c":127.5,"v":346},{"d":"2012-04-04","o":129,"h":135,"l":118.5,"c":124.5,"v":379},{"d":"2012-04-05","o":121.5,"h":133.5,"l":121.5,"c":121.5,"v":187},{"d":"2012-04-09","o":123,"h":138,"l":121.5,"c":138,"v":703},{"d":"2012-04-10","o":136.5,"h":136.5,"l":124.5,"c":132,"v":204},{"d":"2012-04-11","o":135,"h":148.5,"l":130.5,"c":139.5,"v":1123},{"d":"2012-04-12","o":138,"h":139.5,"l":138,"c":139.5,"v":176},{"d":"2012-04-13","o":136.5,"h":160.5,"l":127.5,"c":148.5,"v":1138},{"d":"2012-04-16","o":150,"h":156,"l":142.5,"c":147,"v":459},{"d":"2012-04-17","o":147,"h":156,"l":145.5,"c":153,"v":178},{"d":"2012-04-18","o":153,"h":154.5,"l":150,"c":151.5,"v":194},{"d":"2012-04-19","o":150,"h":153,"l":148.5,"c":151.5,"v":133},{"d":"2012-04-20","o":145.5,"h":150,"l":139.5,"c":150,"v":426},{"d":"2012-04-23","o":150,"h":154.5,"l":150,"c":154.5,"v":678},{"d":"2012-04-24","o":151.5,"h":154.5,"l":148.5,"c":153,"v":159},{"d":"2012-04-25","o":151.5,"h":151.5,"l":145.5,"c":150,"v":247},{"d":"2012-04-26","o":151.5,"h":153,"l":145.5,"c":147,"v":203},{"d":"2012-04-27","o":147,"h":148.5,"l":142.5,"c":148.5,"v":88},{"d":"2012-04-30","o":144,"h":147,"l":142.5,"c":147,"v":353},{"d":"2012-05-01","o":147,"h":148.5,"l":139.5,"c":142.5,"v":87},{"d":"2012-05-02","o":141,"h":148.5,"l":141,"c":147,"v":191},{"d":"2012-05-03","o":145.5,"h":145.5,"l":139.5,"c":144,"v":87},{"d":"2012-05-04","o":144,"h":144,"l":136.5,"c":142.5,"v":124},{"d":"2012-05-07","o":156,"h":190.5,"l":156,"c":171,"v":6864},{"d":"2012-05-08","o":175.5,"h":178.5,"l":160.5,"c":177,"v":1680},{"d":"2012-05-09","o":178.5,"h":189,"l":165,"c":187.5,"v":1447},{"d":"2012-05-10","o":189,"h":201,"l":183,"c":195,"v":1347},{"d":"2012-05-11","o":195,"h":199.5,"l":180,"c":189,"v":897},{"d":"2012-05-14","o":190.5,"h":193.5,"l":175.5,"c":190.5,"v":817},{"d":"2012-05-15","o":187.5,"h":195,"l":177,"c":189,"v":987},{"d":"2012-05-16","o":181.5,"h":189,"l":175.5,"c":186,"v":371},{"d":"2012-05-17","o":181.5,"h":183,"l":171,"c":171,"v":421},{"d":"2012-05-18","o":166.5,"h":174,"l":166.5,"c":171,"v":651},{"d":"2012-05-21","o":174,"h":178.5,"l":165,"c":174,"v":254},{"d":"2012-05-22","o":169.5,"h":172.5,"l":166.5,"c":171,"v":347},{"d":"2012-05-23","o":171,"h":172.5,"l":163.5,"c":163.5,"v":773},{"d":"2012-05-24","o":162,"h":171,"l":162,"c":169.5,"v":160},{"d":"2012-05-25","o":163.5,"h":171,"l":159,"c":159,"v":1011},{"d":"2012-05-29","o":156,"h":163.5,"l":151.5,"c":156,"v":571},{"d":"2012-05-30","o":157.5,"h":157.5,"l":151.5,"c":154.5,"v":296},{"d":"2012-05-31","o":154.5,"h":160.5,"l":150,"c":160.5,"v":662},{"d":"2012-06-01","o":157.5,"h":159,"l":151.5,"c":153,"v":131},{"d":"2012-06-04","o":151.5,"h":162,"l":151.5,"c":162,"v":487},{"d":"2012-06-05","o":168,"h":168,"l":157.5,"c":159,"v":79},{"d":"2012-06-06","o":153,"h":165,"l":153,"c":157.5,"v":204},{"d":"2012-06-07","o":156,"h":171,"l":154.5,"c":171,"v":268},{"d":"2012-06-08","o":171,"h":172.5,"l":168,"c":168,"v":273},{"d":"2012-06-11","o":172.5,"h":172.5,"l":157.5,"c":160.5,"v":353},{"d":"2012-06-12","o":162,"h":168,"l":157.5,"c":160.5,"v":255},{"d":"2012-06-13","o":157.5,"h":166.5,"l":157.5,"c":160.5,"v":76},{"d":"2012-06-14","o":163.5,"h":165,"l":160.5,"c":162,"v":52},{"d":"2012-06-15","o":162,"h":165,"l":160.5,"c":162,"v":195},{"d":"2012-06-18","o":159,"h":168,"l":159,"c":163.5,"v":117},{"d":"2012-06-19","o":168,"h":177,"l":151.5,"c":157.5,"v":1127},{"d":"2012-06-20","o":160.5,"h":166.5,"l":150,"c":159,"v":212},{"d":"2012-06-21","o":163.5,"h":166.5,"l":153,"c":159,"v":56},{"d":"2012-06-22","o":169.5,"h":169.5,"l":154.5,"c":160.5,"v":225},{"d":"2012-06-25","o":163.5,"h":171,"l":163.5,"c":165,"v":300},{"d":"2012-06-26","o":168,"h":172.5,"l":168,"c":171,"v":67},{"d":"2012-06-27","o":169.5,"h":171,"l":169.5,"c":171,"v":169},{"d":"2012-06-28","o":171,"h":171,"l":159,"c":169.5,"v":123},{"d":"2012-06-29","o":166.5,"h":171,"l":162,"c":162,"v":155},{"d":"2012-07-02","o":163.5,"h":169.5,"l":163.5,"c":165,"v":57},{"d":"2012-07-03","o":160.5,"h":165,"l":153,"c":156,"v":72},{"d":"2012-07-05","o":154.5,"h":168,"l":154.5,"c":159,"v":328},{"d":"2012-07-06","o":162,"h":171,"l":162,"c":169.5,"v":264},{"d":"2012-07-09","o":171,"h":172.5,"l":166.5,"c":166.5,"v":720},{"d":"2012-07-10","o":168,"h":169.5,"l":163.5,"c":163.5,"v":107},{"d":"2012-07-11","o":166.5,"h":171,"l":163.5,"c":168,"v":63},{"d":"2012-07-12","o":166.5,"h":171,"l":165,"c":171,"v":223},{"d":"2012-07-13","o":171,"h":171,"l":160.5,"c":168,"v":808},{"d":"2012-07-16","o":171,"h":171,"l":162,"c":162,"v":163},{"d":"2012-07-17","o":168,"h":168,"l":160.5,"c":165,"v":109},{"d":"2012-07-18","o":162,"h":169.5,"l":162,"c":168,"v":134},{"d":"2012-07-19","o":168,"h":189,"l":168,"c":184.5,"v":1209},{"d":"2012-07-20","o":174,"h":180,"l":172.5,"c":174,"v":502},{"d":"2012-07-23","o":172.5,"h":175.5,"l":162,"c":171,"v":165},{"d":"2012-07-24","o":168,"h":169.5,"l":162,"c":166.5,"v":197},{"d":"2012-07-25","o":172.5,"h":181.5,"l":166.5,"c":180,"v":378},{"d":"2012-07-26","o":177,"h":177,"l":169.5,"c":175.5,"v":260},{"d":"2012-07-27","o":177,"h":184.5,"l":177,"c":180,"v":210},{"d":"2012-07-30","o":189,"h":193.5,"l":178.5,"c":181.5,"v":286},{"d":"2012-07-31","o":187.5,"h":190.5,"l":181.5,"c":184.5,"v":748},{"d":"2012-08-01","o":190.5,"h":190.5,"l":183,"c":186,"v":317},{"d":"2012-08-02","o":183,"h":187.5,"l":178.5,"c":187.5,"v":274},{"d":"2012-08-03","o":187.5,"h":189,"l":180,"c":187.5,"v":513},{"d":"2012-08-06","o":187.5,"h":189,"l":183,"c":186,"v":171},{"d":"2012-08-07","o":184.5,"h":190.5,"l":184.5,"c":186,"v":252},{"d":"2012-08-08","o":187.5,"h":190.5,"l":181.5,"c":186,"v":453},{"d":"2012-08-09","o":184.5,"h":184.5,"l":174,"c":184.5,"v":162},{"d":"2012-08-10","o":171,"h":183,"l":171,"c":183,"v":329},{"d":"2012-08-13","o":181.5,"h":181.5,"l":169.5,"c":174,"v":342},{"d":"2012-08-14","o":178.5,"h":186,"l":175.5,"c":186,"v":317},{"d":"2012-08-15","o":181.5,"h":187.5,"l":177,"c":183,"v":359},{"d":"2012-08-16","o":186,"h":187.5,"l":180,"c":186,"v":295},{"d":"2012-08-17","o":180,"h":189,"l":178.5,"c":187.5,"v":386},{"d":"2012-08-20","o":187.5,"h":192,"l":178.5,"c":183,"v":3529},{"d":"2012-08-21","o":187.5,"h":187.5,"l":162,"c":180,"v":925},{"d":"2012-08-22","o":180,"h":180,"l":172.5,"c":177,"v":308},{"d":"2012-08-23","o":181.5,"h":181.5,"l":165,"c":175.5,"v":323},{"d":"2012-08-24","o":171,"h":177,"l":168,"c":172.5,"v":244},{"d":"2012-08-27","o":169.5,"h":178.5,"l":169.5,"c":174,"v":327},{"d":"2012-08-28","o":178.5,"h":187.5,"l":172.5,"c":177,"v":417},{"d":"2012-08-29","o":175.5,"h":180,"l":175.5,"c":180,"v":325},{"d":"2012-08-30","o":177,"h":187.5,"l":175.5,"c":186,"v":163},{"d":"2012-08-31","o":181.5,"h":187.5,"l":181.5,"c":186,"v":111},{"d":"2012-09-04","o":186,"h":187.5,"l":172.5,"c":181.5,"v":271},{"d":"2012-09-05","o":184.5,"h":187.5,"l":172.5,"c":186,"v":233},{"d":"2012-09-06","o":187.5,"h":187.5,"l":183,"c":186,"v":782},{"d":"2012-09-07","o":181.5,"h":183,"l":175.5,"c":178.5,"v":443},{"d":"2012-09-10","o":175.5,"h":184.5,"l":175.5,"c":181.5,"v":143},{"d":"2012-09-11","o":180,"h":184.5,"l":175.5,"c":180,"v":255},{"d":"2012-09-12","o":177,"h":184.5,"l":177,"c":181.5,"v":61},{"d":"2012-09-13","o":184.5,"h":184.5,"l":177,"c":181.5,"v":169},{"d":"2012-09-14","o":183,"h":183,"l":177,"c":180,"v":389},{"d":"2012-09-17","o":183,"h":186,"l":180,"c":181.5,"v":248},{"d":"2012-09-18","o":180,"h":186,"l":174,"c":177,"v":300},{"d":"2012-09-19","o":175.5,"h":180,"l":174,"c":178.5,"v":169},{"d":"2012-09-20","o":180,"h":180,"l":166.5,"c":172.5,"v":443},{"d":"2012-09-21","o":171,"h":180,"l":169.5,"c":180,"v":414},{"d":"2012-09-24","o":177,"h":178.5,"l":169.5,"c":174,"v":138},{"d":"2012-09-25","o":180,"h":180,"l":168,"c":172.5,"v":393},{"d":"2012-09-26","o":177,"h":177,"l":174,"c":174,"v":135},{"d":"2012-09-27","o":175.5,"h":180,"l":172.5,"c":175.5,"v":127},{"d":"2012-09-28","o":147,"h":163.5,"l":132,"c":147,"v":2964},{"d":"2012-10-01","o":141,"h":148.5,"l":139.5,"c":142.5,"v":687},{"d":"2012-10-02","o":141,"h":147,"l":141,"c":142.5,"v":325},{"d":"2012-10-03","o":142.5,"h":142.5,"l":120,"c":127.5,"v":1573},{"d":"2012-10-04","o":127.5,"h":132,"l":121.5,"c":123,"v":483},{"d":"2012-10-05","o":127.5,"h":132,"l":121.5,"c":129,"v":289},{"d":"2012-10-08","o":124.5,"h":129,"l":124.5,"c":129,"v":164},{"d":"2012-10-09","o":124.5,"h":126,"l":121.5,"c":123,"v":487},{"d":"2012-10-10","o":129,"h":130.5,"l":123,"c":123,"v":176},{"d":"2012-10-11","o":126,"h":127.5,"l":121.5,"c":121.5,"v":137},{"d":"2012-10-12","o":121.5,"h":127.5,"l":120,"c":126,"v":197},{"d":"2012-10-15","o":127.5,"h":129,"l":123,"c":126,"v":171},{"d":"2012-10-16","o":127.5,"h":132,"l":127.5,"c":129,"v":432},{"d":"2012-10-17","o":126,"h":130.5,"l":121.5,"c":130.5,"v":139},{"d":"2012-10-18","o":130.5,"h":136.5,"l":130.5,"c":135,"v":279},{"d":"2012-10-19","o":135,"h":138,"l":129,"c":135,"v":456},{"d":"2012-10-22","o":135,"h":135,"l":130.5,"c":130.5,"v":33},{"d":"2012-10-23","o":132,"h":132,"l":121.5,"c":124.5,"v":299},{"d":"2012-10-24","o":123,"h":127.5,"l":121.5,"c":121.5,"v":231},{"d":"2012-10-25","o":127.5,"h":132,"l":121.5,"c":129,"v":121},{"d":"2012-10-26","o":127.5,"h":127.5,"l":127.5,"c":127.5,"v":5},{"d":"2012-10-31","o":126,"h":135,"l":121.5,"c":135,"v":143},{"d":"2012-11-01","o":135,"h":135,"l":123,"c":129,"v":29161},{"d":"2012-11-02","o":133.5,"h":133.5,"l":126,"c":127.5,"v":72},{"d":"2012-11-05","o":127.5,"h":127.5,"l":118.5,"c":124.5,"v":231},{"d":"2012-11-06","o":130.5,"h":144,"l":130.5,"c":130.5,"v":777},{"d":"2012-11-07","o":129,"h":136.5,"l":129,"c":130.5,"v":137},{"d":"2012-11-08","o":135,"h":135,"l":129,"c":135,"v":89},{"d":"2012-11-09","o":135,"h":136.5,"l":129,"c":133.5,"v":125},{"d":"2012-11-12","o":130.5,"h":136.5,"l":124.5,"c":130.5,"v":511},{"d":"2012-11-13","o":135,"h":136.5,"l":129,"c":130.5,"v":69},{"d":"2012-11-14","o":114,"h":118.5,"l":109.5,"c":114,"v":1918},{"d":"2012-11-15","o":102,"h":112.5,"l":102,"c":108,"v":194},{"d":"2012-11-16","o":106.5,"h":108,"l":106.5,"c":106.5,"v":81},{"d":"2012-11-19","o":108,"h":108,"l":102,"c":103.5,"v":538},{"d":"2012-11-20","o":103.5,"h":103.5,"l":99,"c":103.5,"v":1103},{"d":"2012-11-21","o":100.5,"h":105,"l":99,"c":105,"v":554},{"d":"2012-11-23","o":115.5,"h":126,"l":112.5,"c":123,"v":1094},{"d":"2012-11-26","o":123,"h":123,"l":117,"c":120,"v":216},{"d":"2012-11-27","o":120,"h":123,"l":108,"c":120,"v":413},{"d":"2012-11-28","o":120,"h":120,"l":108,"c":120,"v":257},{"d":"2012-11-29","o":120,"h":123,"l":114,"c":123,"v":163},{"d":"2012-11-30","o":126,"h":127.5,"l":123,"c":127.5,"v":341},{"d":"2012-12-03","o":127.5,"h":127.5,"l":120,"c":127.5,"v":125},{"d":"2012-12-04","o":123,"h":127.5,"l":123,"c":126,"v":79},{"d":"2012-12-05","o":126,"h":126,"l":121.5,"c":121.5,"v":221},{"d":"2012-12-06","o":121.5,"h":126,"l":120,"c":121.5,"v":102},{"d":"2012-12-07","o":121.5,"h":127.5,"l":121.5,"c":126,"v":71},{"d":"2012-12-10","o":121.5,"h":127.5,"l":121.5,"c":127.5,"v":155},{"d":"2012-12-11","o":129,"h":133.5,"l":126,"c":129,"v":1211},{"d":"2012-12-12","o":126,"h":129,"l":124.5,"c":127.5,"v":57},{"d":"2012-12-13","o":123,"h":124.5,"l":121.5,"c":121.5,"v":93},{"d":"2012-12-14","o":121.5,"h":123,"l":117,"c":120,"v":187},{"d":"2012-12-17","o":117,"h":120,"l":115.5,"c":120,"v":75},{"d":"2012-12-18","o":115.5,"h":123,"l":115.5,"c":120,"v":131},{"d":"2012-12-19","o":124.5,"h":124.5,"l":108,"c":112.5,"v":355},{"d":"2012-12-20","o":117,"h":118.5,"l":112.5,"c":112.5,"v":25},{"d":"2012-12-21","o":117,"h":118.5,"l":108,"c":114,"v":110},{"d":"2012-12-24","o":111,"h":117,"l":106.5,"c":112.5,"v":195},{"d":"2012-12-26","o":117,"h":117,"l":106.5,"c":111,"v":27},{"d":"2012-12-27","o":108,"h":112.5,"l":108,"c":111,"v":3201},{"d":"2012-12-28","o":108,"h":129,"l":108,"c":121.5,"v":1004},{"d":"2012-12-31","o":124.5,"h":139.5,"l":124.5,"c":135,"v":667},{"d":"2013-01-02","o":138,"h":138,"l":132,"c":135,"v":211},{"d":"2013-01-03","o":132,"h":136.5,"l":126,"c":135,"v":80},{"d":"2013-01-04","o":133.5,"h":135,"l":132,"c":135,"v":57},{"d":"2013-01-07","o":133.5,"h":135,"l":132,"c":135,"v":88},{"d":"2013-01-08","o":130.5,"h":132,"l":127.5,"c":129,"v":26},{"d":"2013-01-09","o":132,"h":135,"l":130.5,"c":135,"v":91},{"d":"2013-01-10","o":132,"h":138,"l":132,"c":138,"v":164},{"d":"2013-01-11","o":138,"h":138,"l":132,"c":138,"v":190},{"d":"2013-01-14","o":135,"h":138,"l":133.5,"c":138,"v":28},{"d":"2013-01-15","o":133.5,"h":135,"l":132,"c":135,"v":32},{"d":"2013-01-16","o":133.5,"h":136.5,"l":132,"c":136.5,"v":131},{"d":"2013-01-17","o":135,"h":139.5,"l":127.5,"c":133.5,"v":147},{"d":"2013-01-18","o":138,"h":138,"l":133.5,"c":138,"v":12},{"d":"2013-01-22","o":135,"h":139.5,"l":135,"c":135,"v":83},{"d":"2013-01-23","o":139.5,"h":139.5,"l":130.5,"c":132,"v":201},{"d":"2013-01-24","o":136.5,"h":138,"l":129,"c":135,"v":34},{"d":"2013-01-25","o":130.5,"h":135,"l":127.5,"c":133.5,"v":85},{"d":"2013-01-28","o":129,"h":135,"l":129,"c":135,"v":82},{"d":"2013-01-29","o":135,"h":135,"l":130.5,"c":132,"v":71},{"d":"2013-01-30","o":130.5,"h":133.5,"l":127.5,"c":127.5,"v":103},{"d":"2013-01-31","o":136.5,"h":136.5,"l":127.5,"c":129,"v":153},{"d":"2013-02-01","o":130.5,"h":135,"l":130.5,"c":135,"v":85},{"d":"2013-02-04","o":130.5,"h":133.5,"l":129,"c":130.5,"v":59},{"d":"2013-02-05","o":130.5,"h":133.5,"l":129,"c":129,"v":29},{"d":"2013-02-06","o":129,"h":130.5,"l":129,"c":129,"v":91},{"d":"2013-02-07","o":129,"h":135,"l":129,"c":132,"v":64},{"d":"2013-02-08","o":130.5,"h":130.5,"l":127.5,"c":130.5,"v":84},{"d":"2013-02-11","o":132,"h":133.5,"l":127.5,"c":132,"v":41},{"d":"2013-02-12","o":135,"h":141,"l":130.5,"c":132,"v":503},{"d":"2013-02-13","o":130.5,"h":132,"l":130.5,"c":132,"v":59},{"d":"2013-02-14","o":132,"h":135,"l":127.5,"c":135,"v":87},{"d":"2013-02-15","o":139.5,"h":139.5,"l":130.5,"c":130.5,"v":45},{"d":"2013-02-19","o":130.5,"h":135,"l":129,"c":132,"v":45},{"d":"2013-02-20","o":132,"h":132,"l":127.5,"c":129,"v":335},{"d":"2013-02-21","o":127.5,"h":129,"l":127.5,"c":127.5,"v":805},{"d":"2013-02-22","o":127.5,"h":133.5,"l":127.5,"c":129,"v":89},{"d":"2013-02-25","o":133.5,"h":133.5,"l":115.5,"c":127.5,"v":279},{"d":"2013-02-26","o":124.5,"h":124.5,"l":117,"c":124.5,"v":209},{"d":"2013-02-27","o":120,"h":135,"l":111,"c":120,"v":737},{"d":"2013-02-28","o":120,"h":129,"l":120,"c":129,"v":59},{"d":"2013-03-01","o":127.5,"h":127.5,"l":123,"c":126,"v":297},{"d":"2013-03-04","o":127.5,"h":127.5,"l":120,"c":124.5,"v":101},{"d":"2013-03-05","o":121.5,"h":127.5,"l":120,"c":124.5,"v":78},{"d":"2013-03-06","o":120,"h":130.5,"l":120,"c":130.5,"v":83},{"d":"2013-03-07","o":130.5,"h":132,"l":130.5,"c":130.5,"v":16},{"d":"2013-03-08","o":132,"h":133.5,"l":130.5,"c":132,"v":212},{"d":"2013-03-11","o":132,"h":135,"l":130.5,"c":133.5,"v":139},{"d":"2013-03-12","o":135,"h":135,"l":120,"c":130.5,"v":17},{"d":"2013-03-13","o":123,"h":133.5,"l":123,"c":130.5,"v":158},{"d":"2013-03-14","o":130.5,"h":132,"l":124.5,"c":130.5,"v":213},{"d":"2013-03-15","o":139.5,"h":144,"l":133.5,"c":136.5,"v":644},{"d":"2013-03-18","o":111,"h":133.5,"l":106.5,"c":127.5,"v":401},{"d":"2013-03-19","o":129,"h":130.5,"l":123,"c":130.5,"v":19},{"d":"2013-03-20","o":130.5,"h":130.5,"l":121.5,"c":126,"v":25},{"d":"2013-03-21","o":126,"h":129,"l":126,"c":129,"v":18},{"d":"2013-03-22","o":127.5,"h":129,"l":124.5,"c":124.5,"v":39},{"d":"2013-03-25","o":123,"h":127.5,"l":117,"c":124.5,"v":158},{"d":"2013-03-26","o":124.5,"h":124.5,"l":120,"c":121.5,"v":106},{"d":"2013-03-27","o":123,"h":123,"l":123,"c":123,"v":5},{"d":"2013-03-28","o":123,"h":126,"l":120,"c":126,"v":39},{"d":"2013-04-01","o":123,"h":123,"l":123,"c":123,"v":3},{"d":"2013-04-02","o":121.5,"h":123,"l":118.5,"c":118.5,"v":97},{"d":"2013-04-03","o":118.5,"h":126,"l":118.5,"c":126,"v":99},{"d":"2013-04-04","o":124.5,"h":124.5,"l":112.5,"c":120,"v":59},{"d":"2013-04-05","o":120,"h":120,"l":118.5,"c":118.5,"v":33},{"d":"2013-04-08","o":114,"h":118.5,"l":114,"c":117,"v":177},{"d":"2013-04-09","o":112.5,"h":120,"l":112.5,"c":114,"v":82},{"d":"2013-04-10","o":114,"h":115.5,"l":114,"c":115.5,"v":177},{"d":"2013-04-11","o":117,"h":120,"l":117,"c":120,"v":56},{"d":"2013-04-12","o":120,"h":120,"l":114,"c":117,"v":21},{"d":"2013-04-15","o":114,"h":120,"l":114,"c":117,"v":36},{"d":"2013-04-16","o":118.5,"h":118.5,"l":118.5,"c":118.5,"v":7},{"d":"2013-04-17","o":114,"h":120,"l":112.5,"c":120,"v":139},{"d":"2013-04-18","o":124.5,"h":124.5,"l":112.5,"c":114,"v":52},{"d":"2013-04-19","o":117,"h":118.5,"l":112.5,"c":112.5,"v":43},{"d":"2013-04-22","o":121.5,"h":126,"l":120,"c":126,"v":267},{"d":"2013-04-23","o":123,"h":127.5,"l":123,"c":123,"v":206},{"d":"2013-04-24","o":123,"h":124.5,"l":115.5,"c":120,"v":52},{"d":"2013-04-25","o":117,"h":127.5,"l":117,"c":123,"v":10},{"d":"2013-04-26","o":126,"h":126,"l":117,"c":120,"v":8},{"d":"2013-04-29","o":120,"h":121.5,"l":112.5,"c":120,"v":114},{"d":"2013-04-30","o":120,"h":121.5,"l":114,"c":118.5,"v":122},{"d":"2013-05-01","o":115.5,"h":123,"l":114,"c":120,"v":22},{"d":"2013-05-02","o":118.5,"h":118.5,"l":118.5,"c":118.5,"v":10},{"d":"2013-05-03","o":115.5,"h":118.5,"l":112.5,"c":112.5,"v":193},{"d":"2013-05-06","o":112.5,"h":118.5,"l":112.5,"c":112.5,"v":36},{"d":"2013-05-07","o":118.5,"h":118.5,"l":112.5,"c":112.5,"v":53},{"d":"2013-05-08","o":117,"h":117,"l":114,"c":117,"v":150},{"d":"2013-05-09","o":115.5,"h":115.5,"l":112.5,"c":112.5,"v":199},{"d":"2013-05-10","o":117,"h":117,"l":109.5,"c":109.5,"v":64},{"d":"2013-05-13","o":112.5,"h":112.5,"l":109.5,"c":109.5,"v":61},{"d":"2013-05-14","o":109.5,"h":115.5,"l":106.5,"c":115.5,"v":401},{"d":"2013-05-15","o":117,"h":120,"l":115.5,"c":115.5,"v":64},{"d":"2013-05-16","o":115.5,"h":115.5,"l":111,"c":111,"v":113},{"d":"2013-05-17","o":111,"h":120,"l":111,"c":111,"v":32},{"d":"2013-05-20","o":118.5,"h":120,"l":111,"c":115.5,"v":327},{"d":"2013-05-21","o":118.5,"h":118.5,"l":112.5,"c":112.5,"v":27},{"d":"2013-05-22","o":114,"h":120,"l":111,"c":117,"v":273},{"d":"2013-05-23","o":120,"h":120,"l":112.5,"c":120,"v":197},{"d":"2013-05-24","o":120,"h":126,"l":118.5,"c":126,"v":642},{"d":"2013-05-28","o":126,"h":130.5,"l":120,"c":120,"v":971},{"d":"2013-05-29","o":123,"h":124.5,"l":120,"c":121.5,"v":329},{"d":"2013-05-30","o":127.5,"h":127.5,"l":117,"c":118.5,"v":55},{"d":"2013-05-31","o":115.5,"h":115.5,"l":112.5,"c":115.5,"v":251},{"d":"2013-06-03","o":114,"h":114,"l":112.5,"c":112.5,"v":79},{"d":"2013-06-04","o":114,"h":115.5,"l":109.5,"c":111,"v":373},{"d":"2013-06-05","o":111,"h":114,"l":108,"c":114,"v":95},{"d":"2013-06-06","o":111,"h":114,"l":108,"c":114,"v":46},{"d":"2013-06-07","o":109.5,"h":117,"l":109.5,"c":112.5,"v":147},{"d":"2013-06-10","o":115.5,"h":117,"l":111,"c":117,"v":25},{"d":"2013-06-11","o":118.5,"h":120,"l":109.5,"c":112.5,"v":216},{"d":"2013-06-12","o":117,"h":120,"l":109.5,"c":120,"v":122},{"d":"2013-06-13","o":115.5,"h":118.5,"l":108,"c":118.5,"v":166},{"d":"2013-06-14","o":117,"h":117,"l":111,"c":115.5,"v":69},{"d":"2013-06-17","o":118.5,"h":118.5,"l":108,"c":115.5,"v":93},{"d":"2013-06-18","o":112.5,"h":114,"l":109.5,"c":114,"v":9},{"d":"2013-06-19","o":111,"h":114,"l":109.5,"c":112.5,"v":63},{"d":"2013-06-20","o":109.5,"h":114,"l":109.5,"c":112.5,"v":79},{"d":"2013-06-21","o":109.5,"h":112.5,"l":109.5,"c":112.5,"v":241},{"d":"2013-06-24","o":109.5,"h":111,"l":106.5,"c":108,"v":251},{"d":"2013-06-25","o":108,"h":109.5,"l":105,"c":105,"v":133},{"d":"2013-06-26","o":105,"h":105,"l":105,"c":105,"v":54},{"d":"2013-06-27","o":106.5,"h":106.5,"l":102,"c":105,"v":363},{"d":"2013-06-28","o":108,"h":109.5,"l":102,"c":105,"v":111},{"d":"2013-07-01","o":105,"h":106.5,"l":103.5,"c":105,"v":191},{"d":"2013-07-02","o":105,"h":105,"l":103.5,"c":105,"v":49},{"d":"2013-07-03","o":105,"h":105,"l":105,"c":105,"v":148},{"d":"2013-07-05","o":100.5,"h":102,"l":91.5,"c":102,"v":277},{"d":"2013-07-08","o":105,"h":105,"l":99,"c":99,"v":113},{"d":"2013-07-09","o":99,"h":100.5,"l":94.5,"c":96,"v":279},{"d":"2013-07-10","o":100.5,"h":105,"l":97.5,"c":100.5,"v":96},{"d":"2013-07-11","o":99,"h":100.5,"l":99,"c":100.5,"v":47},{"d":"2013-07-12","o":100.5,"h":100.5,"l":99,"c":100.5,"v":68},{"d":"2013-07-15","o":96,"h":100.5,"l":94.5,"c":100.5,"v":123},{"d":"2013-07-16","o":100.5,"h":100.5,"l":93,"c":96,"v":178},{"d":"2013-07-17","o":99,"h":100.5,"l":94.5,"c":100.5,"v":83},{"d":"2013-07-18","o":97.5,"h":105,"l":96,"c":105,"v":170},{"d":"2013-07-19","o":105,"h":105,"l":99,"c":102,"v":123},{"d":"2013-07-22","o":105,"h":105,"l":99,"c":103.5,"v":109},{"d":"2013-07-23","o":105,"h":106.5,"l":99,"c":106.5,"v":53},{"d":"2013-07-24","o":108,"h":108,"l":105,"c":105,"v":20},{"d":"2013-07-25","o":102,"h":102,"l":99,"c":100.5,"v":125},{"d":"2013-07-26","o":106.5,"h":108,"l":99,"c":105,"v":169},{"d":"2013-07-29","o":106.5,"h":108,"l":105,"c":105,"v":9},{"d":"2013-07-30","o":103.5,"h":103.5,"l":102,"c":103.5,"v":50},{"d":"2013-07-31","o":100.5,"h":103.5,"l":100.5,"c":103.5,"v":86},{"d":"2013-08-01","o":100.5,"h":103.5,"l":100.5,"c":103.5,"v":48},{"d":"2013-08-02","o":100.5,"h":105,"l":100.5,"c":103.5,"v":39},{"d":"2013-08-05","o":106.5,"h":108,"l":103.5,"c":103.5,"v":47},{"d":"2013-08-06","o":102,"h":105,"l":102,"c":103.5,"v":21},{"d":"2013-08-07","o":105,"h":105,"l":102,"c":103.5,"v":31},{"d":"2013-08-08","o":102,"h":103.5,"l":102,"c":103.5,"v":69},{"d":"2013-08-09","o":100.5,"h":105,"l":99,"c":105,"v":171},{"d":"2013-08-12","o":100.5,"h":105,"l":100.5,"c":105,"v":29},{"d":"2013-08-13","o":105,"h":105,"l":100.5,"c":100.5,"v":105},{"d":"2013-08-14","o":102,"h":103.5,"l":100.5,"c":103.5,"v":4},{"d":"2013-08-15","o":102,"h":105,"l":102,"c":103.5,"v":15},{"d":"2013-08-16","o":102,"h":105,"l":102,"c":103.5,"v":36},{"d":"2013-08-19","o":103.5,"h":103.5,"l":100.5,"c":102,"v":152},{"d":"2013-08-20","o":100.5,"h":105,"l":97.5,"c":102,"v":167},{"d":"2013-08-21","o":100.5,"h":105,"l":100.5,"c":105,"v":26},{"d":"2013-08-22","o":102,"h":105,"l":102,"c":105,"v":57},{"d":"2013-08-23","o":105,"h":105,"l":105,"c":105,"v":30},{"d":"2013-08-26","o":103.5,"h":147,"l":97.5,"c":139.5,"v":4132},{"d":"2013-08-27","o":127.5,"h":132,"l":112.5,"c":120,"v":1100},{"d":"2013-08-28","o":115.5,"h":135,"l":115.5,"c":124.5,"v":384},{"d":"2013-08-29","o":132,"h":132,"l":120,"c":126,"v":318},{"d":"2013-08-30","o":127.5,"h":127.5,"l":112.5,"c":120,"v":497},{"d":"2013-09-03","o":138,"h":138,"l":117,"c":117,"v":171},{"d":"2013-09-04","o":118.5,"h":123,"l":114,"c":120,"v":95},{"d":"2013-09-05","o":121.5,"h":121.5,"l":114,"c":117,"v":125},{"d":"2013-09-06","o":120,"h":120,"l":115.5,"c":118.5,"v":118},{"d":"2013-09-09","o":127.5,"h":130.5,"l":120,"c":121.5,"v":365},{"d":"2013-09-10","o":126,"h":126,"l":111,"c":121.5,"v":191},{"d":"2013-09-11","o":121.5,"h":121.5,"l":111,"c":117,"v":307},{"d":"2013-09-12","o":114,"h":118.5,"l":109.5,"c":117,"v":60},{"d":"2013-09-13","o":114,"h":118.5,"l":109.5,"c":118.5,"v":154},{"d":"2013-09-16","o":120,"h":120,"l":109.5,"c":115.5,"v":69},{"d":"2013-09-17","o":117,"h":118.5,"l":112.5,"c":114,"v":79},{"d":"2013-09-18","o":118.5,"h":120,"l":112.5,"c":114,"v":19},{"d":"2013-09-19","o":115.5,"h":117,"l":112.5,"c":117,"v":51},{"d":"2013-09-20","o":114,"h":117,"l":109.5,"c":115.5,"v":135},{"d":"2013-09-23","o":112.5,"h":115.5,"l":111,"c":115.5,"v":17},{"d":"2013-09-24","o":114,"h":115.5,"l":111,"c":112.5,"v":23},{"d":"2013-09-25","o":111,"h":115.5,"l":109.5,"c":115.5,"v":28},{"d":"2013-09-26","o":115.5,"h":115.5,"l":114,"c":115.5,"v":35},{"d":"2013-09-27","o":112.5,"h":114,"l":112.5,"c":114,"v":51},{"d":"2013-09-30","o":115.5,"h":115.5,"l":108,"c":115.5,"v":64},{"d":"2013-10-01","o":112.5,"h":114,"l":97.5,"c":105,"v":739},{"d":"2013-10-02","o":105,"h":105,"l":100.5,"c":103.5,"v":314},{"d":"2013-10-03","o":105,"h":105,"l":100.5,"c":103.5,"v":142},{"d":"2013-10-04","o":105,"h":105,"l":99,"c":100.5,"v":181},{"d":"2013-10-07","o":97.5,"h":103.5,"l":97.5,"c":99,"v":397},{"d":"2013-10-08","o":97.5,"h":100.5,"l":94.5,"c":96,"v":529},{"d":"2013-10-09","o":96,"h":99,"l":94.5,"c":99,"v":403},{"d":"2013-10-10","o":99,"h":99,"l":97.5,"c":99,"v":128},{"d":"2013-10-11","o":102,"h":102,"l":99,"c":102,"v":17},{"d":"2013-10-14","o":97.5,"h":100.5,"l":97.5,"c":100.5,"v":5},{"d":"2013-10-15","o":156,"h":184.5,"l":127.5,"c":145.5,"v":11265},{"d":"2013-10-16","o":154.5,"h":199.5,"l":145.5,"c":189,"v":9101},{"d":"2013-10-17","o":193.5,"h":207,"l":168,"c":172.5,"v":6123},{"d":"2013-10-18","o":180,"h":189,"l":175.5,"c":183,"v":3949},{"d":"2013-10-21","o":195,"h":261,"l":187.5,"c":244.5,"v":18012},{"d":"2013-10-22","o":247.5,"h":255,"l":226.5,"c":244.5,"v":4135},{"d":"2013-10-23","o":255,"h":259.5,"l":229.5,"c":232.5,"v":3539},{"d":"2013-10-24","o":241.5,"h":247.5,"l":222,"c":222,"v":2039},{"d":"2013-10-25","o":226.5,"h":232.5,"l":220.5,"c":225,"v":1054},{"d":"2013-10-28","o":231,"h":235.5,"l":223.5,"c":223.5,"v":1261},{"d":"2013-10-29","o":223.5,"h":232.5,"l":223.5,"c":226.5,"v":669},{"d":"2013-10-30","o":231,"h":231,"l":202.5,"c":219,"v":1592},{"d":"2013-10-31","o":214.5,"h":220.5,"l":199.5,"c":210,"v":1095},{"d":"2013-11-01","o":205.5,"h":205.5,"l":196.5,"c":201,"v":627},{"d":"2013-11-04","o":201,"h":210,"l":198,"c":210,"v":1004},{"d":"2013-11-05","o":210,"h":211.5,"l":202.5,"c":207,"v":744},{"d":"2013-11-06","o":208.5,"h":213,"l":205.5,"c":210,"v":595},{"d":"2013-11-07","o":210,"h":213,"l":205.5,"c":205.5,"v":381},{"d":"2013-11-08","o":205.5,"h":216,"l":205.5,"c":211.5,"v":947},{"d":"2013-11-11","o":217.5,"h":244.5,"l":216,"c":228,"v":3850},{"d":"2013-11-12","o":240,"h":250.5,"l":223.5,"c":228,"v":2403},{"d":"2013-11-13","o":232.5,"h":240,"l":225,"c":226.5,"v":1047},{"d":"2013-11-14","o":220.5,"h":229.5,"l":217.5,"c":225,"v":572},{"d":"2013-11-15","o":244.5,"h":249,"l":217.5,"c":232.5,"v":2507},{"d":"2013-11-18","o":240,"h":240,"l":214.5,"c":220.5,"v":2928},{"d":"2013-11-19","o":226.5,"h":232.5,"l":207,"c":210,"v":852},{"d":"2013-11-20","o":198,"h":202.5,"l":187.5,"c":195,"v":2952},{"d":"2013-11-21","o":187.5,"h":198,"l":184.5,"c":186,"v":1181},{"d":"2013-11-22","o":187.5,"h":210,"l":186,"c":187.5,"v":1911},{"d":"2013-11-25","o":190.5,"h":202.5,"l":186,"c":192,"v":1912},{"d":"2013-11-26","o":189,"h":202.5,"l":189,"c":202.5,"v":1100},{"d":"2013-11-27","o":208.5,"h":214.5,"l":201,"c":210,"v":1165},{"d":"2013-11-29","o":214.5,"h":214.5,"l":204,"c":211.5,"v":329},{"d":"2013-12-02","o":219,"h":232.5,"l":207,"c":207,"v":1836},{"d":"2013-12-03","o":208.5,"h":214.5,"l":202.5,"c":207,"v":566},{"d":"2013-12-04","o":210,"h":213,"l":202.5,"c":202.5,"v":506},{"d":"2013-12-05","o":205.5,"h":211.5,"l":202.5,"c":205.5,"v":593},{"d":"2013-12-06","o":210,"h":214.5,"l":208.5,"c":208.5,"v":420},{"d":"2013-12-09","o":207,"h":220.5,"l":205.5,"c":213,"v":1417},{"d":"2013-12-10","o":231,"h":244.5,"l":217.5,"c":235.5,"v":4585},{"d":"2013-12-11","o":240,"h":328.5,"l":237,"c":322.5,"v":27404},{"d":"2013-12-12","o":316.5,"h":321,"l":270,"c":282,"v":11677},{"d":"2013-12-13","o":283.5,"h":298.5,"l":265.5,"c":273,"v":3055},{"d":"2013-12-16","o":273,"h":409.5,"l":271.5,"c":360,"v":18288},{"d":"2013-12-17","o":349.5,"h":355.5,"l":321,"c":342,"v":5409},{"d":"2013-12-18","o":342,"h":393,"l":328.5,"c":385.5,"v":5207},{"d":"2013-12-19","o":393,"h":486,"l":393,"c":465,"v":15423},{"d":"2013-12-20","o":462,"h":498,"l":420,"c":457.5,"v":7633},{"d":"2013-12-23","o":465,"h":493.5,"l":456,"c":462,"v":3299},{"d":"2013-12-24","o":462,"h":480,"l":460.5,"c":471,"v":1542},{"d":"2013-12-26","o":475.5,"h":477,"l":435,"c":451.5,"v":2703},{"d":"2013-12-27","o":451.5,"h":460.5,"l":397.5,"c":438,"v":4670},{"d":"2013-12-30","o":444,"h":444,"l":412.5,"c":418.5,"v":1473},{"d":"2013-12-31","o":417,"h":433.5,"l":414,"c":424.5,"v":889},{"d":"2014-01-02","o":424.5,"h":430.5,"l":390,"c":397.5,"v":2015},{"d":"2014-01-03","o":394.5,"h":408,"l":369,"c":394.5,"v":1737},{"d":"2014-01-06","o":403.5,"h":450,"l":397.5,"c":442.5,"v":3523},{"d":"2014-01-07","o":429,"h":441,"l":412.5,"c":438,"v":1915},{"d":"2014-01-08","o":436.5,"h":487.5,"l":432,"c":468,"v":3817},{"d":"2014-01-09","o":472.5,"h":480,"l":442.5,"c":454.5,"v":2107},{"d":"2014-01-10","o":463.5,"h":466.5,"l":435,"c":438,"v":1463},{"d":"2014-01-13","o":433.5,"h":450,"l":405,"c":417,"v":2343},{"d":"2014-01-14","o":426,"h":451.5,"l":421.5,"c":448.5,"v":1606},{"d":"2014-01-15","o":453,"h":555,"l":453,"c":537,"v":10594},{"d":"2014-01-16","o":550.5,"h":579,"l":498,"c":571.5,"v":5450},{"d":"2014-01-17","o":571.5,"h":589.5,"l":541.5,"c":555,"v":4614},{"d":"2014-01-21","o":558,"h":567,"l":538.5,"c":561,"v":1937},{"d":"2014-01-22","o":564,"h":595.5,"l":532.5,"c":564,"v":2363},{"d":"2014-01-23","o":564,"h":577.5,"l":544.5,"c":556.5,"v":1373},{"d":"2014-01-24","o":558,"h":565.5,"l":480,"c":490.5,"v":4151},{"d":"2014-01-27","o":474,"h":493.5,"l":393,"c":451.5,"v":5276},{"d":"2014-01-28","o":442.5,"h":460.5,"l":427.5,"c":438,"v":1513},{"d":"2014-01-29","o":469.5,"h":607.5,"l":469.5,"c":550.5,"v":19757},{"d":"2014-01-30","o":544.5,"h":559.5,"l":495,"c":525,"v":5439},{"d":"2014-01-31","o":502.5,"h":519,"l":495,"c":502.5,"v":1677},{"d":"2014-02-03","o":496.5,"h":508.5,"l":472.5,"c":484.5,"v":2546},{"d":"2014-02-04","o":487.5,"h":492,"l":466.5,"c":478.5,"v":1118},{"d":"2014-02-05","o":477,"h":487.5,"l":444,"c":456,"v":2374},{"d":"2014-02-06","o":453,"h":496.5,"l":453,"c":489,"v":1978},{"d":"2014-02-07","o":495,"h":517.5,"l":475.5,"c":481.5,"v":1992},{"d":"2014-02-10","o":481.5,"h":502.5,"l":468,"c":474,"v":1316},{"d":"2014-02-11","o":472.5,"h":478.5,"l":457.5,"c":462,"v":1171},{"d":"2014-02-12","o":463.5,"h":486,"l":457.5,"c":463.5,"v":757},{"d":"2014-02-13","o":463.5,"h":481.5,"l":456,"c":480,"v":1015},{"d":"2014-02-14","o":484.5,"h":486,"l":457.5,"c":460.5,"v":1721},{"d":"2014-02-18","o":397.5,"h":441,"l":351,"c":441,"v":9431},{"d":"2014-02-19","o":433.5,"h":447,"l":405,"c":409.5,"v":1949},{"d":"2014-02-20","o":411,"h":421.5,"l":388.5,"c":418.5,"v":1345},{"d":"2014-02-21","o":415.5,"h":417,"l":397.5,"c":405,"v":1241},{"d":"2014-02-24","o":414,"h":438,"l":397.5,"c":426,"v":2029},{"d":"2014-02-25","o":426,"h":426,"l":366,"c":384,"v":3341},{"d":"2014-02-26","o":393,"h":427.5,"l":388.5,"c":396,"v":2191},{"d":"2014-02-27","o":390,"h":405,"l":378,"c":396,"v":1293},{"d":"2014-02-28","o":393,"h":414,"l":390,"c":400.5,"v":1713},{"d":"2014-03-03","o":388.5,"h":394.5,"l":375,"c":385.5,"v":755},{"d":"2014-03-04","o":391.5,"h":406.5,"l":376.5,"c":384,"v":1321},{"d":"2014-03-05","o":382.5,"h":402,"l":382.5,"c":396,"v":477},{"d":"2014-03-06","o":396,"h":396,"l":379.5,"c":381,"v":897},{"d":"2014-03-07","o":379.5,"h":394.5,"l":376.5,"c":385.5,"v":737},{"d":"2014-03-10","o":379.5,"h":382.5,"l":364.5,"c":370.5,"v":983},{"d":"2014-03-11","o":351,"h":367.5,"l":322.5,"c":334.5,"v":2854},{"d":"2014-03-12","o":337.5,"h":382.5,"l":325.5,"c":355.5,"v":1221},{"d":"2014-03-13","o":357,"h":357,"l":330,"c":337.5,"v":728},{"d":"2014-03-14","o":325.5,"h":337.5,"l":325.5,"c":330,"v":443},{"d":"2014-03-17","o":337.5,"h":351,"l":322.5,"c":346.5,"v":562},{"d":"2014-03-18","o":331.5,"h":361.5,"l":322.5,"c":361.5,"v":1400},{"d":"2014-03-19","o":343.5,"h":363,"l":339,"c":343.5,"v":401},{"d":"2014-03-20","o":342,"h":360,"l":339,"c":339,"v":427},{"d":"2014-03-21","o":339,"h":339,"l":325.5,"c":327,"v":424},{"d":"2014-03-24","o":327,"h":354,"l":327,"c":339,"v":991},{"d":"2014-03-25","o":340.5,"h":357,"l":339,"c":351,"v":795},{"d":"2014-03-26","o":351,"h":367.5,"l":348,"c":361.5,"v":675},{"d":"2014-03-27","o":361.5,"h":361.5,"l":340.5,"c":342,"v":660},{"d":"2014-03-28","o":349.5,"h":364.5,"l":339,"c":363,"v":595},{"d":"2014-03-31","o":364.5,"h":364.5,"l":342,"c":352.5,"v":215},{"d":"2014-04-01","o":351,"h":360,"l":348,"c":357,"v":230},{"d":"2014-04-02","o":360,"h":397.5,"l":360,"c":384,"v":1362},{"d":"2014-04-03","o":384,"h":412.5,"l":367.5,"c":405,"v":1630},{"d":"2014-04-04","o":412.5,"h":445.5,"l":405,"c":409.5,"v":2465},{"d":"2014-04-07","o":402,"h":412.5,"l":376.5,"c":384,"v":1863},{"d":"2014-04-08","o":382.5,"h":402,"l":376.5,"c":394.5,"v":359},{"d":"2014-04-09","o":402,"h":438,"l":399,"c":423,"v":890},{"d":"2014-04-10","o":424.5,"h":430.5,"l":400.5,"c":406.5,"v":383},{"d":"2014-04-11","o":403.5,"h":415.5,"l":390,"c":390,"v":297},{"d":"2014-04-14","o":393,"h":414,"l":391.5,"c":408,"v":365},{"d":"2014-04-15","o":405,"h":405,"l":382.5,"c":393,"v":691},{"d":"2014-04-16","o":399,"h":409.5,"l":390,"c":394.5,"v":293},{"d":"2014-04-17","o":388.5,"h":409.5,"l":388.5,"c":396,"v":661},{"d":"2014-04-21","o":394.5,"h":411,"l":390,"c":403.5,"v":372},{"d":"2014-04-22","o":394.5,"h":409.5,"l":387,"c":402,"v":345},{"d":"2014-04-23","o":397.5,"h":405,"l":393,"c":402,"v":179},{"d":"2014-04-24","o":403.5,"h":405,"l":384,"c":384,"v":253},{"d":"2014-04-25","o":385.5,"h":391.5,"l":376.5,"c":378,"v":667},{"d":"2014-04-28","o":384,"h":384,"l":324,"c":336,"v":1167},{"d":"2014-04-29","o":336,"h":336,"l":301.5,"c":312,"v":1104},{"d":"2014-04-30","o":306,"h":318,"l":306,"c":318,"v":336},{"d":"2014-05-01","o":315,"h":336,"l":310.5,"c":331.5,"v":724},{"d":"2014-05-02","o":333,"h":375,"l":333,"c":370.5,"v":826},{"d":"2014-05-05","o":367.5,"h":382.5,"l":355.5,"c":381,"v":389},{"d":"2014-05-06","o":381,"h":382.5,"l":354,"c":357,"v":322},{"d":"2014-05-07","o":358.5,"h":358.5,"l":337.5,"c":345,"v":319},{"d":"2014-05-08","o":340.5,"h":358.5,"l":333,"c":333,"v":387},{"d":"2014-05-09","o":333,"h":343.5,"l":330,"c":343.5,"v":205},{"d":"2014-05-12","o":346.5,"h":348,"l":334.5,"c":337.5,"v":263},{"d":"2014-05-13","o":334.5,"h":345,"l":331.5,"c":340.5,"v":156},{"d":"2014-05-14","o":340.5,"h":348,"l":337.5,"c":346.5,"v":274},{"d":"2014-05-15","o":330,"h":346.5,"l":303,"c":346.5,"v":1446},{"d":"2014-05-16","o":348,"h":361.5,"l":337.5,"c":361.5,"v":472},{"d":"2014-05-19","o":361.5,"h":390,"l":360,"c":384,"v":683},{"d":"2014-05-20","o":378,"h":393,"l":369,"c":390,"v":349},{"d":"2014-05-21","o":390,"h":390,"l":361.5,"c":366,"v":423},{"d":"2014-05-22","o":360,"h":361.5,"l":348,"c":354,"v":413},{"d":"2014-05-23","o":360,"h":366,"l":351,"c":351,"v":162},{"d":"2014-05-27","o":349.5,"h":351,"l":336,"c":339,"v":483},{"d":"2014-05-28","o":336,"h":342,"l":327,"c":336,"v":341},{"d":"2014-05-29","o":457.5,"h":688.5,"l":433.5,"c":474,"v":66021},{"d":"2014-05-30","o":495,"h":508.5,"l":427.5,"c":438,"v":9317},{"d":"2014-06-02","o":438,"h":438,"l":408,"c":417,"v":2010},{"d":"2014-06-03","o":418.5,"h":484.5,"l":393,"c":463.5,"v":5483},{"d":"2014-06-04","o":463.5,"h":498,"l":447,"c":471,"v":2404},{"d":"2014-06-05","o":465,"h":489,"l":460.5,"c":462,"v":1054},{"d":"2014-06-06","o":466.5,"h":466.5,"l":435,"c":451.5,"v":1073},{"d":"2014-06-09","o":451.5,"h":462,"l":442.5,"c":447,"v":946},{"d":"2014-06-10","o":456,"h":457.5,"l":439.5,"c":456,"v":443},{"d":"2014-06-11","o":448.5,"h":448.5,"l":420,"c":421.5,"v":2355},{"d":"2014-06-12","o":421.5,"h":438,"l":415.5,"c":424.5,"v":747},{"d":"2014-06-13","o":418.5,"h":433.5,"l":415.5,"c":427.5,"v":507},{"d":"2014-06-16","o":421.5,"h":442.5,"l":421.5,"c":433.5,"v":554},{"d":"2014-06-17","o":439.5,"h":465,"l":438,"c":462,"v":2161},{"d":"2014-06-18","o":468,"h":468,"l":451.5,"c":468,"v":543},{"d":"2014-06-19","o":472.5,"h":480,"l":468,"c":480,"v":929},{"d":"2014-06-20","o":487.5,"h":502.5,"l":474,"c":493.5,"v":725},{"d":"2014-06-23","o":499.5,"h":502.5,"l":480,"c":499.5,"v":359},{"d":"2014-06-24","o":498,"h":501,"l":462,"c":469.5,"v":501},{"d":"2014-06-25","o":468,"h":481.5,"l":447,"c":471,"v":1025},{"d":"2014-06-26","o":472.5,"h":499.5,"l":471,"c":486,"v":671},{"d":"2014-06-27","o":483,"h":495,"l":475.5,"c":492,"v":927},{"d":"2014-06-30","o":492,"h":492,"l":468,"c":477,"v":399},{"d":"2014-07-01","o":484.5,"h":484.5,"l":468,"c":472.5,"v":197},{"d":"2014-07-02","o":468,"h":477,"l":460.5,"c":460.5,"v":291},{"d":"2014-07-03","o":462,"h":471,"l":460.5,"c":462,"v":226},{"d":"2014-07-07","o":460.5,"h":466.5,"l":450,"c":453,"v":623},{"d":"2014-07-08","o":451.5,"h":451.5,"l":430.5,"c":436.5,"v":641},{"d":"2014-07-09","o":444,"h":460.5,"l":432,"c":459,"v":245},{"d":"2014-07-10","o":457.5,"h":457.5,"l":441,"c":448.5,"v":321},{"d":"2014-07-11","o":445.5,"h":462,"l":445.5,"c":454.5,"v":132},{"d":"2014-07-14","o":462,"h":469.5,"l":453,"c":463.5,"v":305},{"d":"2014-07-15","o":465,"h":465,"l":444,"c":451.5,"v":225},{"d":"2014-07-16","o":451.5,"h":459,"l":450,"c":451.5,"v":153},{"d":"2014-07-17","o":445.5,"h":450,"l":430.5,"c":441,"v":401},{"d":"2014-07-18","o":435,"h":451.5,"l":432,"c":444,"v":317},{"d":"2014-07-21","o":444,"h":457.5,"l":438,"c":445.5,"v":285},{"d":"2014-07-22","o":450,"h":466.5,"l":447,"c":459,"v":403},{"d":"2014-07-23","o":460.5,"h":484.5,"l":457.5,"c":462,"v":952},{"d":"2014-07-24","o":468,"h":475.5,"l":450,"c":454.5,"v":305},{"d":"2014-07-25","o":451.5,"h":453,"l":439.5,"c":442.5,"v":122},{"d":"2014-07-28","o":439.5,"h":453,"l":439.5,"c":448.5,"v":125},{"d":"2014-07-29","o":444,"h":448.5,"l":438,"c":439.5,"v":149},{"d":"2014-07-30","o":439.5,"h":444,"l":435,"c":438,"v":319},{"d":"2014-07-31","o":435,"h":441,"l":423,"c":427.5,"v":685},{"d":"2014-08-01","o":423,"h":432,"l":418.5,"c":429,"v":143},{"d":"2014-08-04","o":426,"h":430.5,"l":424.5,"c":430.5,"v":48},{"d":"2014-08-05","o":426,"h":435,"l":399,"c":414,"v":466},{"d":"2014-08-06","o":414,"h":427.5,"l":405,"c":424.5,"v":163},{"d":"2014-08-07","o":424.5,"h":430.5,"l":424.5,"c":424.5,"v":310},{"d":"2014-08-08","o":427.5,"h":480,"l":427.5,"c":462,"v":2282},{"d":"2014-08-11","o":463.5,"h":468,"l":441,"c":451.5,"v":856},{"d":"2014-08-12","o":450,"h":453,"l":435,"c":445.5,"v":241},{"d":"2014-08-13","o":445.5,"h":456,"l":441,"c":442.5,"v":152},{"d":"2014-08-14","o":444,"h":450,"l":435,"c":439.5,"v":150},{"d":"2014-08-15","o":442.5,"h":456,"l":433.5,"c":439.5,"v":179},{"d":"2014-08-18","o":436.5,"h":438,"l":430.5,"c":435,"v":139},{"d":"2014-08-19","o":433.5,"h":445.5,"l":433.5,"c":441,"v":202},{"d":"2014-08-20","o":436.5,"h":447,"l":433.5,"c":438,"v":373},{"d":"2014-08-21","o":438,"h":447,"l":423,"c":447,"v":307},{"d":"2014-08-22","o":447,"h":456,"l":436.5,"c":450,"v":255},{"d":"2014-08-25","o":450,"h":475.5,"l":450,"c":469.5,"v":783},{"d":"2014-08-26","o":471,"h":477,"l":450,"c":456,"v":1053},{"d":"2014-08-27","o":460.5,"h":460.5,"l":435,"c":445.5,"v":269},{"d":"2014-08-28","o":439.5,"h":445.5,"l":436.5,"c":441,"v":318},{"d":"2014-08-29","o":438,"h":444,"l":430.5,"c":438,"v":307},{"d":"2014-09-02","o":435,"h":444,"l":418.5,"c":444,"v":340},{"d":"2014-09-03","o":442.5,"h":532.5,"l":429,"c":493.5,"v":2382},{"d":"2014-09-04","o":501,"h":501,"l":468,"c":474,"v":639},{"d":"2014-09-05","o":463.5,"h":478.5,"l":454.5,"c":469.5,"v":95},{"d":"2014-09-08","o":469.5,"h":487.5,"l":466.5,"c":475.5,"v":475},{"d":"2014-09-09","o":475.5,"h":486,"l":462,"c":468,"v":413},{"d":"2014-09-10","o":468,"h":480,"l":462,"c":466.5,"v":96},{"d":"2014-09-11","o":480,"h":538.5,"l":444,"c":477,"v":3565},{"d":"2014-09-12","o":472.5,"h":474,"l":454.5,"c":462,"v":466},{"d":"2014-09-15","o":462,"h":466.5,"l":444,"c":459,"v":459},{"d":"2014-09-16","o":460.5,"h":463.5,"l":450,"c":451.5,"v":357},{"d":"2014-09-17","o":445.5,"h":472.5,"l":445.5,"c":463.5,"v":157},{"d":"2014-09-18","o":462,"h":469.5,"l":456,"c":460.5,"v":119},{"d":"2014-09-19","o":459,"h":462,"l":435,"c":435,"v":267},{"d":"2014-09-22","o":441,"h":462,"l":441,"c":448.5,"v":263},{"d":"2014-09-23","o":444,"h":456,"l":439.5,"c":453,"v":122},{"d":"2014-09-24","o":450,"h":465,"l":441,"c":450,"v":141},{"d":"2014-09-25","o":442.5,"h":451.5,"l":439.5,"c":439.5,"v":142},{"d":"2014-09-26","o":439.5,"h":447,"l":435,"c":439.5,"v":149},{"d":"2014-09-29","o":448.5,"h":453,"l":436.5,"c":441,"v":197},{"d":"2014-09-30","o":436.5,"h":438,"l":420,"c":423,"v":573},{"d":"2014-10-01","o":418.5,"h":420,"l":381,"c":406.5,"v":746},{"d":"2014-10-02","o":405,"h":405,"l":387,"c":396,"v":369},{"d":"2014-10-03","o":391.5,"h":405,"l":387,"c":397.5,"v":107},{"d":"2014-10-06","o":396,"h":409.5,"l":384,"c":390,"v":216},{"d":"2014-10-07","o":382.5,"h":411,"l":382.5,"c":388.5,"v":221},{"d":"2014-10-08","o":384,"h":399,"l":355.5,"c":366,"v":621},{"d":"2014-10-09","o":366,"h":375,"l":360,"c":361.5,"v":231},{"d":"2014-10-10","o":357,"h":369,"l":333,"c":349.5,"v":325},{"d":"2014-10-13","o":343.5,"h":355.5,"l":310.5,"c":331.5,"v":489},{"d":"2014-10-14","o":318,"h":346.5,"l":318,"c":331.5,"v":501},{"d":"2014-10-15","o":319.5,"h":343.5,"l":312,"c":333,"v":623},{"d":"2014-10-16","o":333,"h":384,"l":333,"c":360,"v":1687},{"d":"2014-10-17","o":366,"h":367.5,"l":349.5,"c":352.5,"v":321},{"d":"2014-10-20","o":355.5,"h":363,"l":348,"c":352.5,"v":385},{"d":"2014-10-21","o":352.5,"h":366,"l":352.5,"c":364.5,"v":269},{"d":"2014-10-22","o":364.5,"h":366,"l":354,"c":355.5,"v":155},{"d":"2014-10-23","o":364.5,"h":367.5,"l":355.5,"c":364.5,"v":280},{"d":"2014-10-24","o":360,"h":367.5,"l":360,"c":360,"v":51},{"d":"2014-10-27","o":360,"h":370.5,"l":348,"c":357,"v":368},{"d":"2014-10-28","o":358.5,"h":367.5,"l":355.5,"c":366,"v":244},{"d":"2014-10-29","o":366,"h":372,"l":357,"c":360,"v":253},{"d":"2014-10-30","o":360,"h":364.5,"l":358.5,"c":361.5,"v":153},{"d":"2014-10-31","o":355.5,"h":421.5,"l":355.5,"c":394.5,"v":2164},{"d":"2014-11-03","o":397.5,"h":445.5,"l":397.5,"c":414,"v":1240},{"d":"2014-11-04","o":414,"h":424.5,"l":378,"c":405,"v":459},{"d":"2014-11-05","o":411,"h":439.5,"l":400.5,"c":420,"v":325},{"d":"2014-11-06","o":415.5,"h":454.5,"l":415.5,"c":432,"v":1090},{"d":"2014-11-07","o":435,"h":436.5,"l":412.5,"c":423,"v":335},{"d":"2014-11-10","o":427.5,"h":429,"l":405,"c":418.5,"v":245},{"d":"2014-11-11","o":409.5,"h":427.5,"l":408,"c":412.5,"v":357},{"d":"2014-11-12","o":408,"h":448.5,"l":408,"c":433.5,"v":360},{"d":"2014-11-13","o":430.5,"h":444,"l":417,"c":418.5,"v":311},{"d":"2014-11-14","o":420,"h":454.5,"l":378,"c":394.5,"v":650},{"d":"2014-11-17","o":382.5,"h":408,"l":381,"c":384,"v":204},{"d":"2014-11-18","o":390,"h":406.5,"l":367.5,"c":378,"v":639},{"d":"2014-11-19","o":375,"h":402,"l":363,"c":402,"v":453},{"d":"2014-11-20","o":411,"h":438,"l":388.5,"c":405,"v":1457},{"d":"2014-11-21","o":427.5,"h":427.5,"l":403.5,"c":415.5,"v":293},{"d":"2014-11-24","o":418.5,"h":418.5,"l":393,"c":405,"v":304},{"d":"2014-11-25","o":411,"h":417,"l":397.5,"c":403.5,"v":191},{"d":"2014-11-26","o":402,"h":414,"l":399,"c":402,"v":106},{"d":"2014-11-28","o":390,"h":418.5,"l":390,"c":415.5,"v":101},{"d":"2014-12-01","o":412.5,"h":420,"l":393,"c":399,"v":117},{"d":"2014-12-02","o":382.5,"h":396,"l":378,"c":387,"v":525},{"d":"2014-12-03","o":391.5,"h":396,"l":385.5,"c":390,"v":95},{"d":"2014-12-04","o":385.5,"h":402,"l":385.5,"c":396,"v":162},{"d":"2014-12-05","o":393,"h":409.5,"l":384,"c":384,"v":314},{"d":"2014-12-08","o":381,"h":393,"l":378,"c":379.5,"v":121},{"d":"2014-12-09","o":384,"h":399,"l":363,"c":399,"v":443},{"d":"2014-12-10","o":382.5,"h":390,"l":375,"c":375,"v":118},{"d":"2014-12-11","o":387,"h":387,"l":369,"c":376.5,"v":90},{"d":"2014-12-12","o":373.5,"h":375,"l":369,"c":372,"v":57},{"d":"2014-12-15","o":372,"h":378,"l":363,"c":369,"v":208},{"d":"2014-12-16","o":345,"h":382.5,"l":345,"c":366,"v":222},{"d":"2014-12-17","o":369,"h":376.5,"l":355.5,"c":375,"v":522},{"d":"2014-12-18","o":376.5,"h":403.5,"l":363,"c":381,"v":1140},{"d":"2014-12-19","o":369,"h":388.5,"l":360,"c":360,"v":509},{"d":"2014-12-22","o":360,"h":373.5,"l":360,"c":364.5,"v":146},{"d":"2014-12-23","o":360,"h":391.5,"l":360,"c":361.5,"v":287},{"d":"2014-12-24","o":366,"h":385.5,"l":361.5,"c":361.5,"v":147},{"d":"2014-12-26","o":360,"h":384,"l":360,"c":379.5,"v":77},{"d":"2014-12-29","o":379.5,"h":384,"l":370.5,"c":370.5,"v":111},{"d":"2014-12-30","o":381,"h":382.5,"l":360,"c":372,"v":281},{"d":"2014-12-31","o":375,"h":379.5,"l":361.5,"c":364.5,"v":279},{"d":"2015-01-02","o":367.5,"h":381,"l":366,"c":373.5,"v":77},{"d":"2015-01-05","o":378,"h":378,"l":366,"c":372,"v":122},{"d":"2015-01-06","o":375,"h":375,"l":367.5,"c":375,"v":187},{"d":"2015-01-07","o":375,"h":375,"l":360,"c":361.5,"v":281},{"d":"2015-01-08","o":366,"h":376.5,"l":363,"c":375,"v":163},{"d":"2015-01-09","o":369,"h":375,"l":363,"c":372,"v":119},{"d":"2015-01-12","o":375,"h":388.5,"l":367.5,"c":370.5,"v":287},{"d":"2015-01-13","o":378,"h":378,"l":363,"c":364.5,"v":84},{"d":"2015-01-14","o":372,"h":373.5,"l":360,"c":369,"v":121},{"d":"2015-01-15","o":375,"h":376.5,"l":370.5,"c":375,"v":265},{"d":"2015-01-16","o":376.5,"h":411,"l":376.5,"c":400.5,"v":486},{"d":"2015-01-20","o":412.5,"h":429,"l":405,"c":426,"v":212},{"d":"2015-01-21","o":426,"h":432,"l":406.5,"c":415.5,"v":268},{"d":"2015-01-22","o":415.5,"h":426,"l":415.5,"c":421.5,"v":109},{"d":"2015-01-23","o":424.5,"h":427.5,"l":420,"c":427.5,"v":166},{"d":"2015-01-26","o":420,"h":441,"l":420,"c":432,"v":166},{"d":"2015-01-27","o":426,"h":457.5,"l":423,"c":435,"v":517},{"d":"2015-01-28","o":442.5,"h":444,"l":429,"c":435,"v":120},{"d":"2015-01-29","o":430.5,"h":439.5,"l":421.5,"c":427.5,"v":272},{"d":"2015-01-30","o":423,"h":433.5,"l":423,"c":423,"v":100},{"d":"2015-02-02","o":423,"h":433.5,"l":423,"c":433.5,"v":291},{"d":"2015-02-03","o":447,"h":457.5,"l":432,"c":439.5,"v":327},{"d":"2015-02-04","o":444,"h":450,"l":430.5,"c":450,"v":281},{"d":"2015-02-05","o":450,"h":450,"l":436.5,"c":445.5,"v":85},{"d":"2015-02-06","o":438,"h":447,"l":430.5,"c":438,"v":97},{"d":"2015-02-09","o":441,"h":445.5,"l":435,"c":439.5,"v":89},{"d":"2015-02-10","o":447,"h":448.5,"l":432,"c":441,"v":157},{"d":"2015-02-11","o":445.5,"h":445.5,"l":430.5,"c":436.5,"v":164},{"d":"2015-02-12","o":438,"h":442.5,"l":429,"c":441,"v":175},{"d":"2015-02-13","o":442.5,"h":447,"l":435,"c":441,"v":263},{"d":"2015-02-17","o":439.5,"h":439.5,"l":420,"c":432,"v":267},{"d":"2015-02-18","o":423,"h":436.5,"l":420,"c":426,"v":205},{"d":"2015-02-19","o":433.5,"h":454.5,"l":433.5,"c":451.5,"v":721},{"d":"2015-02-20","o":454.5,"h":478.5,"l":451.5,"c":477,"v":785},{"d":"2015-02-23","o":481.5,"h":487.5,"l":459,"c":478.5,"v":445},{"d":"2015-02-24","o":478.5,"h":498,"l":444,"c":451.5,"v":1007},{"d":"2015-02-25","o":481.5,"h":481.5,"l":450,"c":457.5,"v":187},{"d":"2015-02-26","o":453,"h":454.5,"l":436.5,"c":450,"v":270},{"d":"2015-02-27","o":450,"h":463.5,"l":445.5,"c":451.5,"v":147},{"d":"2015-03-02","o":465,"h":481.5,"l":445.5,"c":478.5,"v":229},{"d":"2015-03-03","o":472.5,"h":477,"l":465,"c":474,"v":97},{"d":"2015-03-04","o":477,"h":478.5,"l":465,"c":477,"v":183},{"d":"2015-03-05","o":483,"h":493.5,"l":475.5,"c":483,"v":297},{"d":"2015-03-06","o":489,"h":517.5,"l":487.5,"c":516,"v":567},{"d":"2015-03-09","o":520.5,"h":562.5,"l":517.5,"c":549,"v":969},{"d":"2015-03-10","o":556.5,"h":595.5,"l":555,"c":591,"v":1425},{"d":"2015-03-11","o":592.5,"h":592.5,"l":526.5,"c":526.5,"v":641},{"d":"2015-03-12","o":528,"h":541.5,"l":519,"c":519,"v":526},{"d":"2015-03-13","o":517.5,"h":522,"l":489,"c":504,"v":423},{"d":"2015-03-16","o":490.5,"h":504,"l":463.5,"c":466.5,"v":816},{"d":"2015-03-17","o":460.5,"h":472.5,"l":450,"c":454.5,"v":481},{"d":"2015-03-18","o":457.5,"h":465,"l":438,"c":453,"v":254},{"d":"2015-03-19","o":447,"h":459,"l":430.5,"c":432,"v":403},{"d":"2015-03-20","o":453,"h":463.5,"l":429,"c":429,"v":245},{"d":"2015-03-23","o":420,"h":463.5,"l":420,"c":459,"v":253},{"d":"2015-03-24","o":456,"h":462,"l":439.5,"c":445.5,"v":153},{"d":"2015-03-25","o":445.5,"h":462,"l":435,"c":435,"v":84},{"d":"2015-03-26","o":435,"h":451.5,"l":432,"c":439.5,"v":137},{"d":"2015-03-27","o":445.5,"h":463.5,"l":435,"c":435,"v":178},{"d":"2015-03-30","o":432,"h":463.5,"l":420,"c":454.5,"v":81},{"d":"2015-03-31","o":447,"h":465,"l":447,"c":460.5,"v":61},{"d":"2015-04-01","o":454.5,"h":462,"l":451.5,"c":457.5,"v":53},{"d":"2015-04-02","o":453,"h":468,"l":453,"c":468,"v":41},{"d":"2015-04-06","o":454.5,"h":475.5,"l":454.5,"c":465,"v":131},{"d":"2015-04-07","o":451.5,"h":481.5,"l":451.5,"c":480,"v":91},{"d":"2015-04-08","o":480,"h":480,"l":460.5,"c":474,"v":134},{"d":"2015-04-09","o":463.5,"h":474,"l":463.5,"c":469.5,"v":98},{"d":"2015-04-10","o":468,"h":468,"l":448.5,"c":451.5,"v":293},{"d":"2015-04-13","o":433.5,"h":453,"l":432,"c":453,"v":99},{"d":"2015-04-14","o":457.5,"h":487.5,"l":451.5,"c":456,"v":101},{"d":"2015-04-15","o":462,"h":463.5,"l":433.5,"c":453,"v":244},{"d":"2015-04-16","o":459,"h":463.5,"l":451.5,"c":460.5,"v":52},{"d":"2015-04-17","o":453,"h":474,"l":442.5,"c":462,"v":137},{"d":"2015-04-20","o":460.5,"h":465,"l":442.5,"c":454.5,"v":204},{"d":"2015-04-21","o":460.5,"h":465,"l":457.5,"c":457.5,"v":63},{"d":"2015-04-22","o":454.5,"h":475.5,"l":454.5,"c":465,"v":231},{"d":"2015-04-23","o":459,"h":478.5,"l":459,"c":471,"v":134},{"d":"2015-04-24","o":430.5,"h":468,"l":430.5,"c":465,"v":251},{"d":"2015-04-27","o":463.5,"h":468,"l":453,"c":463.5,"v":115},{"d":"2015-04-28","o":457.5,"h":471,"l":450,"c":453,"v":85},{"d":"2015-04-29","o":459,"h":469.5,"l":450,"c":456,"v":30},{"d":"2015-04-30","o":450,"h":450,"l":433.5,"c":433.5,"v":132},{"d":"2015-05-01","o":430.5,"h":451.5,"l":430.5,"c":445.5,"v":47},{"d":"2015-05-04","o":453,"h":457.5,"l":445.5,"c":448.5,"v":89},{"d":"2015-05-05","o":447,"h":451.5,"l":442.5,"c":447,"v":141},{"d":"2015-05-06","o":439.5,"h":450,"l":432,"c":447,"v":67},{"d":"2015-05-07","o":436.5,"h":447,"l":436.5,"c":447,"v":106},{"d":"2015-05-08","o":442.5,"h":453,"l":435,"c":435,"v":201},{"d":"2015-05-11","o":432,"h":442.5,"l":420,"c":420,"v":231},{"d":"2015-05-12","o":415.5,"h":441,"l":406.5,"c":426,"v":179},{"d":"2015-05-13","o":432,"h":438,"l":429,"c":429,"v":36},{"d":"2015-05-14","o":432,"h":450,"l":427.5,"c":427.5,"v":147},{"d":"2015-05-15","o":432,"h":447,"l":432,"c":444,"v":38},{"d":"2015-05-18","o":445.5,"h":448.5,"l":441,"c":444,"v":86},{"d":"2015-05-19","o":439.5,"h":448.5,"l":429,"c":439.5,"v":35},{"d":"2015-05-20","o":435,"h":444,"l":435,"c":435,"v":60},{"d":"2015-05-21","o":435,"h":439.5,"l":435,"c":436.5,"v":68},{"d":"2015-05-22","o":441,"h":442.5,"l":430.5,"c":432,"v":39},{"d":"2015-05-26","o":429,"h":433.5,"l":397.5,"c":427.5,"v":234},{"d":"2015-05-27","o":411,"h":430.5,"l":411,"c":421.5,"v":82},{"d":"2015-05-28","o":421.5,"h":432,"l":406.5,"c":406.5,"v":102},{"d":"2015-05-29","o":406.5,"h":427.5,"l":403.5,"c":403.5,"v":161},{"d":"2015-06-01","o":402,"h":426,"l":402,"c":424.5,"v":145},{"d":"2015-06-02","o":417,"h":427.5,"l":411,"c":424.5,"v":149},{"d":"2015-06-03","o":429,"h":429,"l":417,"c":426,"v":74},{"d":"2015-06-04","o":418.5,"h":427.5,"l":417,"c":418.5,"v":70},{"d":"2015-06-05","o":412.5,"h":423,"l":402,"c":408,"v":125},{"d":"2015-06-08","o":429,"h":430.5,"l":408,"c":424.5,"v":125},{"d":"2015-06-09","o":423,"h":445.5,"l":420,"c":441,"v":213},{"d":"2015-06-10","o":441,"h":457.5,"l":441,"c":454.5,"v":129},{"d":"2015-06-11","o":451.5,"h":469.5,"l":451.5,"c":462,"v":315},{"d":"2015-06-12","o":459,"h":469.5,"l":459,"c":462,"v":65},{"d":"2015-06-15","o":462,"h":468,"l":450,"c":450,"v":73},{"d":"2015-06-16","o":447,"h":460.5,"l":444,"c":447,"v":77},{"d":"2015-06-17","o":459,"h":465,"l":421.5,"c":426,"v":228},{"d":"2015-06-18","o":435,"h":448.5,"l":414,"c":442.5,"v":89},{"d":"2015-06-19","o":432,"h":447,"l":417,"c":417,"v":303},{"d":"2015-06-22","o":418.5,"h":450,"l":418.5,"c":418.5,"v":129},{"d":"2015-06-23","o":427.5,"h":432,"l":421.5,"c":421.5,"v":107},{"d":"2015-06-24","o":423,"h":427.5,"l":414,"c":418.5,"v":125},{"d":"2015-06-25","o":411,"h":420,"l":376.5,"c":402,"v":671},{"d":"2015-06-26","o":397.5,"h":427.5,"l":391.5,"c":427.5,"v":79},{"d":"2015-06-29","o":427.5,"h":427.5,"l":399,"c":399,"v":271},{"d":"2015-06-30","o":411,"h":424.5,"l":406.5,"c":406.5,"v":99},{"d":"2015-07-01","o":418.5,"h":418.5,"l":390,"c":390,"v":101},{"d":"2015-07-02","o":387,"h":405,"l":385.5,"c":391.5,"v":83},{"d":"2015-07-06","o":382.5,"h":397.5,"l":379.5,"c":394.5,"v":165},{"d":"2015-07-07","o":397.5,"h":415.5,"l":376.5,"c":376.5,"v":291},{"d":"2015-07-08","o":382.5,"h":390,"l":376.5,"c":376.5,"v":190},{"d":"2015-07-09","o":376.5,"h":415.5,"l":367.5,"c":388.5,"v":265},{"d":"2015-07-10","o":405,"h":418.5,"l":405,"c":417,"v":229},{"d":"2015-07-13","o":412.5,"h":427.5,"l":412.5,"c":427.5,"v":154},{"d":"2015-07-14","o":430.5,"h":430.5,"l":414,"c":430.5,"v":141},{"d":"2015-07-15","o":430.5,"h":450,"l":423,"c":450,"v":133},{"d":"2015-07-16","o":438,"h":438,"l":414,"c":427.5,"v":155},{"d":"2015-07-17","o":421.5,"h":429,"l":406.5,"c":423,"v":239},{"d":"2015-07-20","o":420,"h":420,"l":399,"c":399,"v":131},{"d":"2015-07-21","o":411,"h":423,"l":399,"c":415.5,"v":113},{"d":"2015-07-22","o":421.5,"h":430.5,"l":402,"c":402,"v":91},{"d":"2015-07-23","o":393,"h":406.5,"l":393,"c":396,"v":165},{"d":"2015-07-24","o":400.5,"h":400.5,"l":375,"c":381,"v":285},{"d":"2015-07-27","o":387,"h":393,"l":378,"c":378,"v":75},{"d":"2015-07-28","o":375,"h":435,"l":375,"c":390,"v":1019},{"d":"2015-07-29","o":396,"h":399,"l":379.5,"c":381,"v":43},{"d":"2015-07-30","o":382.5,"h":420,"l":361.5,"c":403.5,"v":1167},{"d":"2015-07-31","o":394.5,"h":400.5,"l":378,"c":378,"v":108},{"d":"2015-08-03","o":379.5,"h":397.5,"l":379.5,"c":394.5,"v":167},{"d":"2015-08-04","o":391.5,"h":391.5,"l":375,"c":382.5,"v":192},{"d":"2015-08-05","o":391.5,"h":391.5,"l":379.5,"c":381,"v":87},{"d":"2015-08-06","o":381,"h":381,"l":369,"c":375,"v":185},{"d":"2015-08-07","o":379.5,"h":379.5,"l":360,"c":361.5,"v":205},{"d":"2015-08-10","o":360,"h":370.5,"l":357,"c":358.5,"v":62},{"d":"2015-08-11","o":355.5,"h":360,"l":349.5,"c":351,"v":100},{"d":"2015-08-12","o":351,"h":360,"l":351,"c":360,"v":98},{"d":"2015-08-13","o":355.5,"h":360,"l":355.5,"c":360,"v":22},{"d":"2015-08-14","o":366,"h":366,"l":357,"c":358.5,"v":60},{"d":"2015-08-17","o":352.5,"h":369,"l":348,"c":348,"v":49},{"d":"2015-08-18","o":348,"h":370.5,"l":348,"c":354,"v":115},{"d":"2015-08-19","o":369,"h":369,"l":346.5,"c":352.5,"v":151},{"d":"2015-08-20","o":355.5,"h":355.5,"l":339,"c":345,"v":204},{"d":"2015-08-21","o":336,"h":336,"l":316.5,"c":330,"v":322},{"d":"2015-08-24","o":288,"h":301.5,"l":241.5,"c":285,"v":581},{"d":"2015-08-25","o":310.5,"h":321,"l":250.5,"c":268.5,"v":761},{"d":"2015-08-26","o":285,"h":297,"l":273,"c":280.5,"v":229},{"d":"2015-08-27","o":277.5,"h":297,"l":277.5,"c":297,"v":179},{"d":"2015-08-28","o":300,"h":325.5,"l":297,"c":322.5,"v":207},{"d":"2015-08-31","o":325.5,"h":328.5,"l":301.5,"c":309,"v":202},{"d":"2015-09-01","o":310.5,"h":316.5,"l":307.5,"c":315,"v":175},{"d":"2015-09-02","o":310.5,"h":327,"l":303,"c":322.5,"v":110},{"d":"2015-09-03","o":321,"h":328.5,"l":321,"c":327,"v":107},{"d":"2015-09-04","o":328.5,"h":355.5,"l":325.5,"c":340.5,"v":71},{"d":"2015-09-08","o":340.5,"h":346.5,"l":319.5,"c":342,"v":191},{"d":"2015-09-09","o":348,"h":348,"l":337.5,"c":337.5,"v":75},{"d":"2015-09-10","o":345,"h":355.5,"l":342,"c":355.5,"v":191},{"d":"2015-09-11","o":345,"h":358.5,"l":337.5,"c":357,"v":225},{"d":"2015-09-14","o":354,"h":358.5,"l":333,"c":351,"v":291},{"d":"2015-09-15","o":352.5,"h":358.5,"l":348,"c":355.5,"v":75},{"d":"2015-09-16","o":355.5,"h":373.5,"l":346.5,"c":351,"v":329},{"d":"2015-09-17","o":355.5,"h":373.5,"l":355.5,"c":364.5,"v":194},{"d":"2015-09-18","o":343.5,"h":361.5,"l":343.5,"c":360,"v":405},{"d":"2015-09-21","o":364.5,"h":373.5,"l":346.5,"c":348,"v":203},{"d":"2015-09-22","o":351,"h":354,"l":334.5,"c":342,"v":80},{"d":"2015-09-23","o":318,"h":366,"l":318,"c":333,"v":291},{"d":"2015-09-24","o":330,"h":343.5,"l":318,"c":324,"v":225},{"d":"2015-09-25","o":330,"h":330,"l":300,"c":306,"v":366},{"d":"2015-09-28","o":304.5,"h":304.5,"l":280.5,"c":291,"v":227},{"d":"2015-09-29","o":289.5,"h":301.5,"l":283.5,"c":286.5,"v":199},{"d":"2015-09-30","o":312,"h":322.5,"l":301.5,"c":310.5,"v":105},{"d":"2015-10-01","o":306,"h":312,"l":292.5,"c":309,"v":199},{"d":"2015-10-02","o":304.5,"h":312,"l":292.5,"c":303,"v":74},{"d":"2015-10-05","o":315,"h":328.5,"l":304.5,"c":322.5,"v":48},{"d":"2015-10-06","o":309,"h":309,"l":292.5,"c":298.5,"v":287},{"d":"2015-10-07","o":324,"h":324,"l":297,"c":297,"v":156},{"d":"2015-10-08","o":294,"h":322.5,"l":294,"c":295.5,"v":187},{"d":"2015-10-09","o":295.5,"h":301.5,"l":292.5,"c":292.5,"v":118},{"d":"2015-10-12","o":297,"h":306,"l":285,"c":294,"v":93},{"d":"2015-10-13","o":298.5,"h":298.5,"l":282,"c":286.5,"v":121},{"d":"2015-10-14","o":283.5,"h":303,"l":277.5,"c":277.5,"v":150},{"d":"2015-10-15","o":292.5,"h":292.5,"l":282,"c":288,"v":61},{"d":"2015-10-16","o":283.5,"h":322.5,"l":283.5,"c":322.5,"v":157},{"d":"2015-10-19","o":321,"h":321,"l":297,"c":313.5,"v":158},{"d":"2015-10-20","o":318,"h":319.5,"l":304.5,"c":309,"v":232},{"d":"2015-10-21","o":316.5,"h":316.5,"l":301.5,"c":315,"v":54},{"d":"2015-10-22","o":307.5,"h":336,"l":307.5,"c":322.5,"v":118},{"d":"2015-10-23","o":322.5,"h":325.5,"l":313.5,"c":315,"v":29},{"d":"2015-10-26","o":309,"h":327,"l":294,"c":300,"v":228},{"d":"2015-10-27","o":304.5,"h":319.5,"l":294,"c":298.5,"v":203},{"d":"2015-10-28","o":297,"h":313.5,"l":288,"c":297,"v":385},{"d":"2015-10-29","o":295.5,"h":298.5,"l":289.5,"c":292.5,"v":141},{"d":"2015-10-30","o":292.5,"h":309,"l":285,"c":289.5,"v":319},{"d":"2015-11-02","o":300,"h":304.5,"l":289.5,"c":297,"v":106},{"d":"2015-11-03","o":301.5,"h":307.5,"l":285,"c":297,"v":198},{"d":"2015-11-04","o":294,"h":306,"l":282,"c":288,"v":230},{"d":"2015-11-05","o":291,"h":306,"l":285,"c":300,"v":101},{"d":"2015-11-06","o":301.5,"h":301.5,"l":282,"c":292.5,"v":65},{"d":"2015-11-09","o":289.5,"h":301.5,"l":282,"c":283.5,"v":128},{"d":"2015-11-10","o":283.5,"h":285,"l":271.5,"c":273,"v":295},{"d":"2015-11-11","o":276,"h":276,"l":255,"c":256.5,"v":228},{"d":"2015-11-12","o":256.5,"h":274.5,"l":243,"c":261,"v":239},{"d":"2015-11-13","o":285,"h":285,"l":250.5,"c":262.5,"v":91},{"d":"2015-11-16","o":255,"h":279,"l":247.5,"c":270,"v":113},{"d":"2015-11-17","o":262.5,"h":273,"l":234,"c":247.5,"v":294},{"d":"2015-11-18","o":238.5,"h":243,"l":220.5,"c":238.5,"v":388},{"d":"2015-11-19","o":238.5,"h":238.5,"l":199.5,"c":216,"v":421},{"d":"2015-11-20","o":210,"h":225,"l":210,"c":214.5,"v":203},{"d":"2015-11-23","o":217.5,"h":225,"l":217.5,"c":220.5,"v":155},{"d":"2015-11-24","o":222,"h":225,"l":219,"c":223.5,"v":87},{"d":"2015-11-25","o":225,"h":225,"l":220.5,"c":225,"v":51},{"d":"2015-11-27","o":223.5,"h":225,"l":219,"c":225,"v":100},{"d":"2015-11-30","o":226.5,"h":232.5,"l":222,"c":222,"v":113},{"d":"2015-12-01","o":220.5,"h":223.5,"l":211.5,"c":222,"v":355},{"d":"2015-12-02","o":235.5,"h":261,"l":229.5,"c":250.5,"v":379},{"d":"2015-12-03","o":261,"h":261,"l":253.5,"c":261,"v":132},{"d":"2015-12-04","o":261,"h":274.5,"l":241.5,"c":255,"v":144},{"d":"2015-12-07","o":258,"h":268.5,"l":249,"c":249,"v":33},{"d":"2015-12-08","o":250.5,"h":276,"l":250.5,"c":273,"v":331},{"d":"2015-12-09","o":274.5,"h":286.5,"l":252,"c":286.5,"v":300},{"d":"2015-12-10","o":289.5,"h":291,"l":268.5,"c":276,"v":67},{"d":"2015-12-11","o":273,"h":280.5,"l":262.5,"c":262.5,"v":56},{"d":"2015-12-14","o":273,"h":273,"l":199.5,"c":246,"v":244},{"d":"2015-12-15","o":246,"h":265.5,"l":232.5,"c":265.5,"v":135},{"d":"2015-12-16","o":267,"h":267,"l":255,"c":262.5,"v":92},{"d":"2015-12-17","o":267,"h":267,"l":241.5,"c":246,"v":245},{"d":"2015-12-18","o":237,"h":255,"l":237,"c":255,"v":277},{"d":"2015-12-21","o":262.5,"h":262.5,"l":240,"c":252,"v":285},{"d":"2015-12-22","o":247.5,"h":247.5,"l":235.5,"c":247.5,"v":119},{"d":"2015-12-23","o":252,"h":255,"l":247.5,"c":253.5,"v":442},{"d":"2015-12-24","o":249,"h":253.5,"l":241.5,"c":241.5,"v":207},{"d":"2015-12-28","o":238.5,"h":249,"l":232.5,"c":234,"v":236},{"d":"2015-12-29","o":234,"h":247.5,"l":226.5,"c":244.5,"v":128},{"d":"2015-12-30","o":228,"h":243,"l":225,"c":226.5,"v":1159},{"d":"2015-12-31","o":240,"h":241.5,"l":208.5,"c":229.5,"v":974},{"d":"2016-01-04","o":219,"h":219,"l":210,"c":216,"v":311},{"d":"2016-01-05","o":210,"h":214.5,"l":207,"c":207,"v":121},{"d":"2016-01-06","o":207,"h":223.5,"l":207,"c":210,"v":59},{"d":"2016-01-07","o":208.5,"h":244.5,"l":208.5,"c":234,"v":1015},{"d":"2016-01-08","o":247.5,"h":276,"l":207,"c":220.5,"v":1992},{"d":"2016-01-11","o":216,"h":220.5,"l":204,"c":207,"v":458},{"d":"2016-01-12","o":210,"h":217.5,"l":193.5,"c":196.5,"v":470},{"d":"2016-01-13","o":201,"h":217.5,"l":196.5,"c":199.5,"v":218},{"d":"2016-01-14","o":210,"h":210,"l":192,"c":201,"v":155},{"d":"2016-01-15","o":192,"h":192,"l":168,"c":177,"v":595},{"d":"2016-01-19","o":180,"h":193.5,"l":169.5,"c":193.5,"v":283},{"d":"2016-01-20","o":192,"h":193.5,"l":172.5,"c":187.5,"v":242},{"d":"2016-01-21","o":180,"h":193.5,"l":180,"c":180,"v":200},{"d":"2016-01-22","o":184.5,"h":190.5,"l":183,"c":189,"v":155},{"d":"2016-01-25","o":186,"h":187.5,"l":169.5,"c":169.5,"v":374},{"d":"2016-01-26","o":168,"h":193.5,"l":168,"c":183,"v":559},{"d":"2016-01-27","o":195,"h":201,"l":174,"c":187.5,"v":195},{"d":"2016-01-28","o":186,"h":202.5,"l":172.5,"c":172.5,"v":121},{"d":"2016-01-29","o":193.5,"h":193.5,"l":181.5,"c":187.5,"v":261},{"d":"2016-02-01","o":183,"h":193.5,"l":174,"c":181.5,"v":100},{"d":"2016-02-02","o":193.5,"h":193.5,"l":168,"c":186,"v":39},{"d":"2016-02-03","o":187.5,"h":192,"l":180,"c":181.5,"v":288},{"d":"2016-02-04","o":183,"h":184.5,"l":175.5,"c":181.5,"v":124},{"d":"2016-02-05","o":175.5,"h":180,"l":166.5,"c":172.5,"v":113},{"d":"2016-02-08","o":172.5,"h":174,"l":157.5,"c":166.5,"v":379},{"d":"2016-02-09","o":160.5,"h":178.5,"l":160.5,"c":165,"v":592},{"d":"2016-02-10","o":166.5,"h":174,"l":162,"c":172.5,"v":265},{"d":"2016-02-11","o":183,"h":186,"l":169.5,"c":174,"v":92},{"d":"2016-02-12","o":172.5,"h":172.5,"l":160.5,"c":169.5,"v":179},{"d":"2016-02-16","o":171,"h":193.5,"l":165,"c":192,"v":573},{"d":"2016-02-17","o":195,"h":201,"l":168,"c":174,"v":1115},{"d":"2016-02-18","o":172.5,"h":193.5,"l":168,"c":190.5,"v":161},{"d":"2016-02-19","o":187.5,"h":193.5,"l":181.5,"c":181.5,"v":138},{"d":"2016-02-22","o":192,"h":225,"l":190.5,"c":210,"v":297},{"d":"2016-02-23","o":217.5,"h":220.5,"l":210,"c":211.5,"v":201},{"d":"2016-02-24","o":216,"h":223.5,"l":192,"c":207,"v":297},{"d":"2016-02-25","o":211.5,"h":211.5,"l":199.5,"c":202.5,"v":137},{"d":"2016-02-26","o":195,"h":205.5,"l":190.5,"c":198,"v":297},{"d":"2016-02-29","o":201,"h":202.5,"l":199.5,"c":199.5,"v":79},{"d":"2016-03-01","o":210,"h":225,"l":207,"c":213,"v":419},{"d":"2016-03-02","o":217.5,"h":223.5,"l":204,"c":220.5,"v":167},{"d":"2016-03-03","o":223.5,"h":225,"l":211.5,"c":213,"v":306},{"d":"2016-03-04","o":213,"h":225,"l":213,"c":214.5,"v":326},{"d":"2016-03-07","o":210,"h":223.5,"l":202.5,"c":216,"v":337},{"d":"2016-03-08","o":220.5,"h":222,"l":213,"c":219,"v":135},{"d":"2016-03-09","o":240,"h":472.5,"l":240,"c":357,"v":72191},{"d":"2016-03-10","o":340.5,"h":367.5,"l":334.5,"c":348,"v":4893},{"d":"2016-03-11","o":348,"h":367.5,"l":324,"c":337.5,"v":2497},{"d":"2016-03-14","o":339,"h":342,"l":261,"c":292.5,"v":2100},{"d":"2016-03-15","o":292.5,"h":292.5,"l":262.5,"c":288,"v":943},{"d":"2016-03-16","o":289.5,"h":297,"l":270,"c":274.5,"v":717},{"d":"2016-03-17","o":276,"h":291,"l":268.5,"c":271.5,"v":983},{"d":"2016-03-18","o":270,"h":282,"l":270,"c":282,"v":375},{"d":"2016-03-21","o":279,"h":292.5,"l":279,"c":292.5,"v":337},{"d":"2016-03-22","o":294,"h":315,"l":294,"c":295.5,"v":554},{"d":"2016-03-23","o":297,"h":304.5,"l":285,"c":286.5,"v":304},{"d":"2016-03-24","o":285,"h":327,"l":285,"c":327,"v":525},{"d":"2016-03-28","o":331.5,"h":339,"l":307.5,"c":310.5,"v":703},{"d":"2016-03-29","o":312,"h":319.5,"l":300,"c":303,"v":261},{"d":"2016-03-30","o":307.5,"h":328.5,"l":300,"c":321,"v":405},{"d":"2016-03-31","o":315,"h":337.5,"l":313.5,"c":313.5,"v":445},{"d":"2016-04-01","o":315,"h":316.5,"l":297,"c":301.5,"v":598},{"d":"2016-04-04","o":298.5,"h":318,"l":298.5,"c":315,"v":317},{"d":"2016-04-05","o":312,"h":337.5,"l":312,"c":319.5,"v":1583},{"d":"2016-04-06","o":318,"h":328.5,"l":298.5,"c":312,"v":276},{"d":"2016-04-07","o":307.5,"h":315,"l":300,"c":303,"v":449},{"d":"2016-04-08","o":300,"h":307.5,"l":283.5,"c":295.5,"v":387},{"d":"2016-04-11","o":298.5,"h":307.5,"l":286.5,"c":291,"v":172},{"d":"2016-04-12","o":288,"h":306,"l":286.5,"c":294,"v":185},{"d":"2016-04-13","o":295.5,"h":310.5,"l":295.5,"c":304.5,"v":207},{"d":"2016-04-14","o":301.5,"h":313.5,"l":301.5,"c":306,"v":161},{"d":"2016-04-15","o":307.5,"h":312,"l":304.5,"c":306,"v":221},{"d":"2016-04-18","o":306,"h":319.5,"l":301.5,"c":313.5,"v":260},{"d":"2016-04-19","o":313.5,"h":319.5,"l":304.5,"c":304.5,"v":199},{"d":"2016-04-20","o":304.5,"h":310.5,"l":301.5,"c":307.5,"v":125},{"d":"2016-04-21","o":307.5,"h":319.5,"l":285,"c":285,"v":507},{"d":"2016-04-22","o":285,"h":312,"l":285,"c":301.5,"v":146},{"d":"2016-04-25","o":297,"h":315,"l":285,"c":307.5,"v":142},{"d":"2016-04-26","o":300,"h":306,"l":295.5,"c":300,"v":134},{"d":"2016-04-27","o":292.5,"h":310.5,"l":291,"c":301.5,"v":351},{"d":"2016-04-28","o":303,"h":313.5,"l":292.5,"c":297,"v":149},{"d":"2016-04-29","o":297,"h":297,"l":289.5,"c":295.5,"v":115},{"d":"2016-05-02","o":294,"h":297,"l":276,"c":277.5,"v":956},{"d":"2016-05-03","o":274.5,"h":289.5,"l":274.5,"c":277.5,"v":187},{"d":"2016-05-04","o":280.5,"h":283.5,"l":274.5,"c":283.5,"v":115},{"d":"2016-05-05","o":283.5,"h":283.5,"l":273,"c":274.5,"v":108},{"d":"2016-05-06","o":279,"h":283.5,"l":270,"c":271.5,"v":83},{"d":"2016-05-09","o":282,"h":285,"l":237,"c":258,"v":393},{"d":"2016-05-10","o":262.5,"h":277.5,"l":258,"c":264,"v":195},{"d":"2016-05-11","o":265.5,"h":273,"l":262.5,"c":268.5,"v":124},{"d":"2016-05-12","o":264,"h":274.5,"l":255,"c":256.5,"v":289},{"d":"2016-05-13","o":255,"h":255,"l":228,"c":234,"v":759},{"d":"2016-05-16","o":237,"h":247.5,"l":229.5,"c":235.5,"v":237},{"d":"2016-05-17","o":238.5,"h":249,"l":238.5,"c":249,"v":441},{"d":"2016-05-18","o":249,"h":256.5,"l":243,"c":255,"v":285},{"d":"2016-05-19","o":250.5,"h":250.5,"l":231,"c":249,"v":413},{"d":"2016-05-20","o":246,"h":252,"l":235.5,"c":237,"v":223},{"d":"2016-05-23","o":240,"h":244.5,"l":235.5,"c":243,"v":84},{"d":"2016-05-24","o":246,"h":249,"l":225,"c":240,"v":856},{"d":"2016-05-25","o":234,"h":255,"l":234,"c":253.5,"v":213},{"d":"2016-05-26","o":255,"h":255,"l":244.5,"c":253.5,"v":80},{"d":"2016-05-27","o":255,"h":255,"l":246,"c":249,"v":113},{"d":"2016-05-31","o":244.5,"h":270,"l":244.5,"c":261,"v":181},{"d":"2016-06-01","o":258,"h":271.5,"l":258,"c":262.5,"v":130},{"d":"2016-06-02","o":259.5,"h":271.5,"l":258,"c":258,"v":253},{"d":"2016-06-03","o":259.5,"h":265.5,"l":259.5,"c":261,"v":54},{"d":"2016-06-06","o":261,"h":322.5,"l":261,"c":283.5,"v":755},{"d":"2016-06-07","o":282,"h":285,"l":274.5,"c":279,"v":143},{"d":"2016-06-08","o":282,"h":291,"l":274.5,"c":277.5,"v":45},{"d":"2016-06-09","o":280.5,"h":285,"l":262.5,"c":285,"v":219},{"d":"2016-06-10","o":283.5,"h":283.5,"l":262.5,"c":279,"v":76},{"d":"2016-06-13","o":274.5,"h":282,"l":250.5,"c":252,"v":77},{"d":"2016-06-14","o":258,"h":264,"l":250.5,"c":255,"v":186},{"d":"2016-06-15","o":261,"h":271.5,"l":253.5,"c":262.5,"v":59},{"d":"2016-06-16","o":264,"h":276,"l":252,"c":259.5,"v":160},{"d":"2016-06-17","o":255,"h":256.5,"l":249,"c":249,"v":152},{"d":"2016-06-20","o":256.5,"h":262.5,"l":253.5,"c":261,"v":103},{"d":"2016-06-21","o":262.5,"h":265.5,"l":249,"c":261,"v":361},{"d":"2016-06-22","o":262.5,"h":265.5,"l":258,"c":262.5,"v":95},{"d":"2016-06-23","o":255,"h":267,"l":247.5,"c":250.5,"v":483},{"d":"2016-06-24","o":237,"h":271.5,"l":237,"c":271.5,"v":261},{"d":"2016-06-27","o":258,"h":268.5,"l":241.5,"c":253.5,"v":316},{"d":"2016-06-28","o":250.5,"h":259.5,"l":250.5,"c":253.5,"v":135},{"d":"2016-06-29","o":255,"h":270,"l":246,"c":267,"v":263},{"d":"2016-06-30","o":267,"h":267,"l":252,"c":253.5,"v":265},{"d":"2016-07-01","o":264,"h":264,"l":256.5,"c":262.5,"v":49},{"d":"2016-07-05","o":261,"h":268.5,"l":261,"c":265.5,"v":41},{"d":"2016-07-06","o":264,"h":271.5,"l":256.5,"c":262.5,"v":117},{"d":"2016-07-07","o":265.5,"h":270,"l":258,"c":258,"v":47},{"d":"2016-07-08","o":258,"h":270,"l":253.5,"c":259.5,"v":165},{"d":"2016-07-11","o":265.5,"h":265.5,"l":228,"c":246,"v":1121},{"d":"2016-07-12","o":252,"h":255,"l":238.5,"c":240,"v":311},{"d":"2016-07-13","o":241.5,"h":250.5,"l":231,"c":244.5,"v":224},{"d":"2016-07-14","o":246,"h":273,"l":246,"c":247.5,"v":259},{"d":"2016-07-15","o":252,"h":259.5,"l":247.5,"c":256.5,"v":87},{"d":"2016-07-18","o":259.5,"h":273,"l":256.5,"c":270,"v":182},{"d":"2016-07-19","o":270,"h":276,"l":258,"c":259.5,"v":230},{"d":"2016-07-20","o":258,"h":274.5,"l":258,"c":274.5,"v":152},{"d":"2016-07-21","o":270,"h":312,"l":258,"c":276,"v":1009},{"d":"2016-07-22","o":276,"h":276,"l":265.5,"c":274.5,"v":26},{"d":"2016-07-25","o":270,"h":276,"l":255,"c":268.5,"v":129},{"d":"2016-07-26","o":267,"h":273,"l":259.5,"c":273,"v":73},{"d":"2016-07-27","o":280.5,"h":280.5,"l":261,"c":268.5,"v":207},{"d":"2016-07-28","o":265.5,"h":265.5,"l":259.5,"c":265.5,"v":165},{"d":"2016-07-29","o":259.5,"h":268.5,"l":256.5,"c":267,"v":211},{"d":"2016-08-01","o":261,"h":270,"l":253.5,"c":265.5,"v":189},{"d":"2016-08-02","o":262.5,"h":262.5,"l":229.5,"c":256.5,"v":457},{"d":"2016-08-03","o":255,"h":255,"l":235.5,"c":253.5,"v":133},{"d":"2016-08-04","o":255,"h":259.5,"l":243,"c":250.5,"v":41},{"d":"2016-08-05","o":247.5,"h":256.5,"l":241.5,"c":249,"v":218},{"d":"2016-08-08","o":243,"h":249,"l":240,"c":246,"v":204},{"d":"2016-08-09","o":243,"h":252,"l":243,"c":250.5,"v":177},{"d":"2016-08-10","o":243,"h":271.5,"l":243,"c":250.5,"v":642},{"d":"2016-08-11","o":259.5,"h":261,"l":238.5,"c":246,"v":729},{"d":"2016-08-12","o":241.5,"h":252,"l":238.5,"c":240,"v":410},{"d":"2016-08-15","o":238.5,"h":252,"l":238.5,"c":246,"v":341},{"d":"2016-08-16","o":240,"h":249,"l":229.5,"c":229.5,"v":364},{"d":"2016-08-17","o":228,"h":237,"l":220.5,"c":223.5,"v":546},{"d":"2016-08-18","o":219,"h":234,"l":211.5,"c":217.5,"v":282},{"d":"2016-08-19","o":217.5,"h":229.5,"l":210,"c":211.5,"v":247},{"d":"2016-08-22","o":217.5,"h":229.5,"l":216,"c":223.5,"v":154},{"d":"2016-08-23","o":286.5,"h":298.5,"l":256.5,"c":265.5,"v":5081},{"d":"2016-08-24","o":270,"h":285,"l":255,"c":258,"v":1060},{"d":"2016-08-25","o":259.5,"h":264,"l":255,"c":262.5,"v":249},{"d":"2016-08-26","o":262.5,"h":271.5,"l":255,"c":261,"v":313},{"d":"2016-08-29","o":267,"h":268.5,"l":258,"c":262.5,"v":250},{"d":"2016-08-30","o":264,"h":271.5,"l":255,"c":256.5,"v":146},{"d":"2016-08-31","o":265.5,"h":270,"l":259.5,"c":264,"v":243},{"d":"2016-09-01","o":264,"h":273,"l":255,"c":271.5,"v":365},{"d":"2016-09-02","o":261,"h":283.5,"l":261,"c":277.5,"v":228},{"d":"2016-09-06","o":283.5,"h":333,"l":280.5,"c":315,"v":2637},{"d":"2016-09-07","o":327,"h":334.5,"l":300,"c":301.5,"v":863},{"d":"2016-09-08","o":297,"h":318,"l":295.5,"c":295.5,"v":97},{"d":"2016-09-09","o":294,"h":304.5,"l":274.5,"c":276,"v":444},{"d":"2016-09-12","o":277.5,"h":304.5,"l":277.5,"c":295.5,"v":186},{"d":"2016-09-13","o":292.5,"h":297,"l":276,"c":277.5,"v":359},{"d":"2016-09-14","o":271.5,"h":285,"l":271.5,"c":279,"v":69},{"d":"2016-09-15","o":289.5,"h":298.5,"l":280.5,"c":280.5,"v":113},{"d":"2016-09-16","o":288,"h":288,"l":262.5,"c":282,"v":483},{"d":"2016-09-19","o":279,"h":282,"l":270,"c":271.5,"v":175},{"d":"2016-09-20","o":268.5,"h":283.5,"l":268.5,"c":271.5,"v":113},{"d":"2016-09-21","o":283.5,"h":283.5,"l":261,"c":261,"v":205},{"d":"2016-09-22","o":280.5,"h":280.5,"l":259.5,"c":262.5,"v":201},{"d":"2016-09-23","o":277.5,"h":277.5,"l":256.5,"c":273,"v":177},{"d":"2016-09-26","o":279,"h":282,"l":247.5,"c":255,"v":494},{"d":"2016-09-27","o":264,"h":264,"l":250.5,"c":262.5,"v":105},{"d":"2016-09-28","o":258,"h":262.5,"l":252,"c":261,"v":91},{"d":"2016-09-29","o":262.5,"h":262.5,"l":252,"c":252,"v":73},{"d":"2016-09-30","o":250.5,"h":259.5,"l":247.5,"c":247.5,"v":133},{"d":"2016-10-03","o":247.5,"h":261,"l":247.5,"c":258,"v":168},{"d":"2016-10-04","o":250.5,"h":256.5,"l":247.5,"c":247.5,"v":265},{"d":"2016-10-05","o":249,"h":256.5,"l":247.5,"c":253.5,"v":68},{"d":"2016-10-06","o":252,"h":256.5,"l":252,"c":253.5,"v":62},{"d":"2016-10-07","o":252,"h":259.5,"l":247.5,"c":259.5,"v":143},{"d":"2016-10-10","o":256.5,"h":271.5,"l":256.5,"c":261,"v":143},{"d":"2016-10-11","o":258,"h":265.5,"l":241.5,"c":247.5,"v":177},{"d":"2016-10-12","o":250.5,"h":261,"l":247.5,"c":247.5,"v":225},{"d":"2016-10-13","o":243,"h":261,"l":243,"c":259.5,"v":240},{"d":"2016-10-14","o":259.5,"h":261,"l":249,"c":256.5,"v":59},{"d":"2016-10-17","o":253.5,"h":259.5,"l":250.5,"c":250.5,"v":36},{"d":"2016-10-18","o":249,"h":253.5,"l":246,"c":247.5,"v":97},{"d":"2016-10-19","o":246,"h":255,"l":243,"c":244.5,"v":205},{"d":"2016-10-20","o":246,"h":253.5,"l":244.5,"c":252,"v":18},{"d":"2016-10-21","o":255,"h":255,"l":246,"c":249,"v":72},{"d":"2016-10-24","o":249,"h":253.5,"l":244.5,"c":250.5,"v":74},{"d":"2016-10-25","o":255,"h":255,"l":247.5,"c":247.5,"v":20},{"d":"2016-10-26","o":244.5,"h":253.5,"l":244.5,"c":253.5,"v":51},{"d":"2016-10-27","o":246,"h":261,"l":246,"c":255,"v":110},{"d":"2016-10-28","o":264,"h":285,"l":261,"c":267,"v":319},{"d":"2016-10-31","o":270,"h":285,"l":264,"c":273,"v":118},{"d":"2016-11-01","o":273,"h":273,"l":259.5,"c":259.5,"v":177},{"d":"2016-11-02","o":258,"h":261,"l":247.5,"c":249,"v":123},{"d":"2016-11-03","o":249,"h":259.5,"l":244.5,"c":249,"v":201},{"d":"2016-11-04","o":247.5,"h":252,"l":234,"c":234,"v":219},{"d":"2016-11-07","o":238.5,"h":252,"l":238.5,"c":241.5,"v":139},{"d":"2016-11-08","o":240,"h":252,"l":238.5,"c":244.5,"v":175},{"d":"2016-11-09","o":241.5,"h":244.5,"l":235.5,"c":237,"v":177},{"d":"2016-11-10","o":232.5,"h":246,"l":232.5,"c":244.5,"v":123},{"d":"2016-11-11","o":246,"h":246,"l":232.5,"c":232.5,"v":206},{"d":"2016-11-14","o":232.5,"h":243,"l":232.5,"c":243,"v":113},{"d":"2016-11-15","o":241.5,"h":246,"l":238.5,"c":246,"v":69},{"d":"2016-11-16","o":246,"h":247.5,"l":237,"c":243,"v":163},{"d":"2016-11-17","o":237,"h":246,"l":235.5,"c":241.5,"v":192},{"d":"2016-11-18","o":238.5,"h":276,"l":238.5,"c":252,"v":176},{"d":"2016-11-21","o":255,"h":255,"l":240,"c":250.5,"v":104},{"d":"2016-11-22","o":246,"h":253.5,"l":240,"c":244.5,"v":297},{"d":"2016-11-23","o":243,"h":249,"l":241.5,"c":247.5,"v":81},{"d":"2016-11-25","o":250.5,"h":258,"l":249,"c":258,"v":29},{"d":"2016-11-28","o":258,"h":258,"l":241.5,"c":244.5,"v":218},{"d":"2016-11-29","o":250.5,"h":255,"l":237,"c":246,"v":95},{"d":"2016-11-30","o":247.5,"h":255,"l":241.5,"c":246,"v":82},{"d":"2016-12-01","o":246,"h":247.5,"l":235.5,"c":237,"v":343},{"d":"2016-12-02","o":241.5,"h":246,"l":237,"c":246,"v":33},{"d":"2016-12-05","o":241.5,"h":244.5,"l":234,"c":234,"v":179},{"d":"2016-12-06","o":244.5,"h":244.5,"l":235.5,"c":237,"v":211},{"d":"2016-12-07","o":241.5,"h":241.5,"l":235.5,"c":238.5,"v":441},{"d":"2016-12-08","o":238.5,"h":240,"l":235.5,"c":235.5,"v":203},{"d":"2016-12-09","o":241.5,"h":241.5,"l":225,"c":240,"v":349},{"d":"2016-12-12","o":235.5,"h":246,"l":234,"c":237,"v":199},{"d":"2016-12-13","o":232.5,"h":240,"l":226.5,"c":228,"v":277},{"d":"2016-12-14","o":223.5,"h":240,"l":223.5,"c":232.5,"v":363},{"d":"2016-12-15","o":240,"h":241.5,"l":228,"c":235.5,"v":230},{"d":"2016-12-16","o":231,"h":237,"l":225,"c":225,"v":190},{"d":"2016-12-19","o":229.5,"h":231,"l":225,"c":228,"v":57},{"d":"2016-12-20","o":225,"h":232.5,"l":223.5,"c":226.5,"v":137},{"d":"2016-12-21","o":225,"h":225,"l":222,"c":222,"v":148},{"d":"2016-12-22","o":222,"h":223.5,"l":219,"c":219,"v":35},{"d":"2016-12-23","o":223.5,"h":225,"l":219,"c":225,"v":39},{"d":"2016-12-27","o":228,"h":228,"l":210,"c":223.5,"v":571},{"d":"2016-12-28","o":225,"h":229.5,"l":220.5,"c":228,"v":462},{"d":"2016-12-29","o":226.5,"h":235.5,"l":226.5,"c":231,"v":61},{"d":"2016-12-30","o":231,"h":234,"l":213,"c":225,"v":133},{"d":"2017-01-03","o":222,"h":226.5,"l":216,"c":217.5,"v":201},{"d":"2017-01-04","o":214.5,"h":225,"l":202.5,"c":204,"v":415},{"d":"2017-01-05","o":219,"h":219,"l":205.5,"c":213,"v":131},{"d":"2017-01-06","o":213,"h":217.5,"l":208.5,"c":210,"v":196},{"d":"2017-01-09","o":213,"h":216,"l":192,"c":208.5,"v":484},{"d":"2017-01-10","o":211.5,"h":222,"l":205.5,"c":208.5,"v":1257},{"d":"2017-01-11","o":211.5,"h":214.5,"l":211.5,"c":213,"v":99},{"d":"2017-01-12","o":213,"h":217.5,"l":202.5,"c":211.5,"v":283},{"d":"2017-01-13","o":223.5,"h":223.5,"l":202.5,"c":216,"v":144},{"d":"2017-01-17","o":219,"h":223.5,"l":207,"c":223.5,"v":83},{"d":"2017-01-18","o":220.5,"h":222,"l":202.5,"c":220.5,"v":434},{"d":"2017-01-19","o":211.5,"h":244.5,"l":208.5,"c":222,"v":910},{"d":"2017-01-20","o":220.5,"h":238.5,"l":207,"c":225,"v":821},{"d":"2017-01-23","o":228,"h":243,"l":228,"c":231,"v":93},{"d":"2017-01-24","o":232.5,"h":237,"l":210,"c":237,"v":588},{"d":"2017-01-25","o":234,"h":249,"l":217.5,"c":240,"v":588},{"d":"2017-01-26","o":232.5,"h":246,"l":225,"c":225,"v":620},{"d":"2017-01-27","o":223.5,"h":240,"l":222,"c":229.5,"v":261},{"d":"2017-01-30","o":226.5,"h":228,"l":219,"c":223.5,"v":116},{"d":"2017-01-31","o":220.5,"h":228,"l":210,"c":214.5,"v":275},{"d":"2017-02-01","o":213,"h":244.5,"l":208.5,"c":231,"v":555},{"d":"2017-02-02","o":216,"h":235.5,"l":216,"c":229.5,"v":67},{"d":"2017-02-03","o":232.5,"h":235.5,"l":222,"c":235.5,"v":71},{"d":"2017-02-06","o":232.5,"h":246,"l":213,"c":225,"v":461},{"d":"2017-02-07","o":216,"h":246,"l":216,"c":222,"v":517},{"d":"2017-02-08","o":228,"h":270,"l":228,"c":238.5,"v":1465},{"d":"2017-02-09","o":240,"h":252,"l":220.5,"c":225,"v":623},{"d":"2017-02-10","o":210,"h":231,"l":210,"c":229.5,"v":571},{"d":"2017-02-13","o":228,"h":229.5,"l":220.5,"c":229.5,"v":91},{"d":"2017-02-14","o":228,"h":232.5,"l":217.5,"c":220.5,"v":605},{"d":"2017-02-15","o":217.5,"h":229.5,"l":213,"c":228,"v":174},{"d":"2017-02-16","o":229.5,"h":259.5,"l":228,"c":238.5,"v":1395},{"d":"2017-02-17","o":228,"h":241.5,"l":226.5,"c":232.5,"v":221},{"d":"2017-02-21","o":231,"h":246,"l":231,"c":238.5,"v":701},{"d":"2017-02-22","o":240,"h":244.5,"l":237,"c":240,"v":49},{"d":"2017-02-23","o":238.5,"h":241.5,"l":225,"c":225,"v":142},{"d":"2017-02-24","o":226.5,"h":241.5,"l":226.5,"c":228,"v":89},{"d":"2017-02-27","o":231,"h":241.5,"l":229.5,"c":241.5,"v":101},{"d":"2017-02-28","o":240,"h":244.5,"l":229.5,"c":238.5,"v":115},{"d":"2017-03-01","o":241.5,"h":244.5,"l":235.5,"c":235.5,"v":98},{"d":"2017-03-02","o":237,"h":237,"l":220.5,"c":225,"v":403},{"d":"2017-03-03","o":228,"h":231,"l":214.5,"c":229.5,"v":277},{"d":"2017-03-06","o":243,"h":243,"l":214.5,"c":228,"v":573},{"d":"2017-03-07","o":222,"h":225,"l":210,"c":219,"v":385},{"d":"2017-03-08","o":216,"h":226.5,"l":208.5,"c":210,"v":689},{"d":"2017-03-09","o":210,"h":211.5,"l":195,"c":210,"v":464},{"d":"2017-03-10","o":204,"h":225,"l":204,"c":205.5,"v":1343},{"d":"2017-03-13","o":202.5,"h":204,"l":195,"c":196.5,"v":407},{"d":"2017-03-14","o":195,"h":202.5,"l":180,"c":195,"v":446},{"d":"2017-03-15","o":190.5,"h":208.5,"l":180,"c":204,"v":424},{"d":"2017-03-16","o":202.5,"h":207,"l":193.5,"c":205.5,"v":65},{"d":"2017-03-17","o":205.5,"h":205.5,"l":190.5,"c":204,"v":236},{"d":"2017-03-20","o":204,"h":216,"l":195,"c":205.5,"v":427},{"d":"2017-03-21","o":210,"h":210,"l":192,"c":198,"v":237},{"d":"2017-03-22","o":198,"h":199.5,"l":187.5,"c":190.5,"v":735},{"d":"2017-03-23","o":187.5,"h":198,"l":187.5,"c":189,"v":117},{"d":"2017-03-24","o":193.5,"h":195,"l":193.5,"c":193.5,"v":17},{"d":"2017-03-27","o":193.5,"h":198,"l":193.5,"c":196.5,"v":98},{"d":"2017-03-28","o":198,"h":202.5,"l":193.5,"c":193.5,"v":44},{"d":"2017-03-29","o":198,"h":199.5,"l":193.5,"c":196.5,"v":67},{"d":"2017-03-30","o":202.5,"h":202.5,"l":193.5,"c":199.5,"v":143},{"d":"2017-03-31","o":198,"h":204,"l":195,"c":196.5,"v":116},{"d":"2017-04-03","o":198,"h":198,"l":183,"c":192,"v":355},{"d":"2017-04-04","o":189,"h":192,"l":184.5,"c":187.5,"v":177},{"d":"2017-04-05","o":184.5,"h":196.5,"l":178.5,"c":190.5,"v":294},{"d":"2017-04-06","o":187.5,"h":192,"l":181.5,"c":184.5,"v":63},{"d":"2017-04-07","o":184.5,"h":214.5,"l":178.5,"c":178.5,"v":757},{"d":"2017-04-10","o":180,"h":195,"l":178.5,"c":192,"v":405},{"d":"2017-04-11","o":190.5,"h":201,"l":186,"c":189,"v":365},{"d":"2017-04-12","o":183,"h":199.5,"l":183,"c":189,"v":186},{"d":"2017-04-13","o":189,"h":213,"l":187.5,"c":198,"v":419},{"d":"2017-04-17","o":193.5,"h":207,"l":193.5,"c":199.5,"v":283},{"d":"2017-04-18","o":204,"h":207,"l":189,"c":192,"v":259},{"d":"2017-04-19","o":196.5,"h":201,"l":187.5,"c":192,"v":107},{"d":"2017-04-20","o":196.5,"h":198,"l":186,"c":187.5,"v":130},{"d":"2017-04-21","o":184.5,"h":193.5,"l":184.5,"c":190.5,"v":20},{"d":"2017-04-24","o":187.5,"h":189,"l":180,"c":181.5,"v":621},{"d":"2017-04-25","o":183,"h":186,"l":181.5,"c":181.5,"v":133},{"d":"2017-04-26","o":183,"h":187.5,"l":178.5,"c":181.5,"v":186},{"d":"2017-04-27","o":183,"h":187.5,"l":172.5,"c":174,"v":209},{"d":"2017-04-28","o":174,"h":181.5,"l":174,"c":177,"v":127},{"d":"2017-05-01","o":180,"h":181.5,"l":172.5,"c":175.5,"v":88},{"d":"2017-05-02","o":172.5,"h":172.5,"l":162,"c":165,"v":402},{"d":"2017-05-03","o":160.5,"h":165,"l":154.5,"c":159,"v":473},{"d":"2017-05-04","o":160.5,"h":165,"l":157.5,"c":157.5,"v":122},{"d":"2017-05-05","o":154.5,"h":165,"l":153,"c":163.5,"v":1100},{"d":"2017-05-08","o":166.5,"h":166.5,"l":160.5,"c":165,"v":183},{"d":"2017-05-09","o":160.5,"h":168,"l":157.5,"c":159,"v":765},{"d":"2017-05-10","o":163.5,"h":166.5,"l":159,"c":165,"v":294},{"d":"2017-05-11","o":172.5,"h":180,"l":150,"c":172.5,"v":415},{"d":"2017-05-12","o":171,"h":171,"l":166.5,"c":169.5,"v":54},{"d":"2017-05-15","o":163.5,"h":168,"l":159,"c":163.5,"v":310},{"d":"2017-05-16","o":166.5,"h":171,"l":150,"c":168,"v":623},{"d":"2017-05-17","o":166.5,"h":166.5,"l":156,"c":160.5,"v":122},{"d":"2017-05-18","o":157.5,"h":163.5,"l":157.5,"c":159,"v":47},{"d":"2017-05-19","o":157.5,"h":165,"l":156,"c":165,"v":109},{"d":"2017-05-22","o":165,"h":187.5,"l":165,"c":174,"v":512},{"d":"2017-05-23","o":174,"h":178.5,"l":171,"c":172.5,"v":171},{"d":"2017-05-24","o":171,"h":181.5,"l":168,"c":175.5,"v":1018},{"d":"2017-05-25","o":172.5,"h":190.5,"l":163.5,"c":174,"v":995},{"d":"2017-05-26","o":175.5,"h":175.5,"l":165,"c":171,"v":178},{"d":"2017-05-30","o":169.5,"h":172.5,"l":165,"c":166.5,"v":41},{"d":"2017-05-31","o":171,"h":171,"l":159,"c":162,"v":453},{"d":"2017-06-01","o":160.5,"h":165,"l":159,"c":160.5,"v":103},{"d":"2017-06-02","o":159,"h":166.5,"l":159,"c":159,"v":178},{"d":"2017-06-05","o":165,"h":168,"l":159,"c":168,"v":152},{"d":"2017-06-06","o":159,"h":162,"l":154.5,"c":156,"v":387},{"d":"2017-06-07","o":154.5,"h":172.5,"l":145.5,"c":145.5,"v":1332},{"d":"2017-06-08","o":145.5,"h":157.5,"l":145.5,"c":154.5,"v":316},{"d":"2017-06-09","o":157.5,"h":157.5,"l":147,"c":150,"v":91},{"d":"2017-06-12","o":150,"h":157.5,"l":150,"c":151.5,"v":132},{"d":"2017-06-13","o":156,"h":156,"l":150,"c":151.5,"v":299},{"d":"2017-06-14","o":154.5,"h":159,"l":150,"c":157.5,"v":311},{"d":"2017-06-15","o":157.5,"h":171,"l":150,"c":153,"v":906},{"d":"2017-06-16","o":154.5,"h":157.5,"l":150,"c":154.5,"v":147},{"d":"2017-06-19","o":153,"h":154.5,"l":150,"c":150,"v":405},{"d":"2017-06-20","o":153,"h":154.5,"l":150,"c":151.5,"v":449},{"d":"2017-06-21","o":153,"h":153,"l":141,"c":148.5,"v":271},{"d":"2017-06-22","o":145.5,"h":150,"l":139.5,"c":150,"v":371},{"d":"2017-06-23","o":139.5,"h":153,"l":139.5,"c":141,"v":461},{"d":"2017-06-26","o":148.5,"h":150,"l":139.5,"c":142.5,"v":97},{"d":"2017-06-27","o":150,"h":150,"l":138,"c":145.5,"v":313},{"d":"2017-06-28","o":148.5,"h":148.5,"l":142.5,"c":145.5,"v":162},{"d":"2017-06-29","o":147,"h":147,"l":138,"c":147,"v":277},{"d":"2017-06-30","o":141,"h":147,"l":132,"c":136.5,"v":857},{"d":"2017-07-03","o":132,"h":142.5,"l":132,"c":141,"v":109},{"d":"2017-07-05","o":136.5,"h":139.5,"l":129,"c":138,"v":305},{"d":"2017-07-06","o":132,"h":142.5,"l":132,"c":141,"v":206},{"d":"2017-07-07","o":142.5,"h":153,"l":142.5,"c":151.5,"v":529},{"d":"2017-07-10","o":156,"h":156,"l":145.5,"c":153,"v":170},{"d":"2017-07-11","o":151.5,"h":151.5,"l":147,"c":147,"v":77},{"d":"2017-07-12","o":150,"h":156,"l":150,"c":150,"v":101},{"d":"2017-07-13","o":147,"h":153,"l":142.5,"c":142.5,"v":129},{"d":"2017-07-14","o":148.5,"h":150,"l":141,"c":145.5,"v":214},{"d":"2017-07-17","o":141,"h":145.5,"l":130.5,"c":139.5,"v":444},{"d":"2017-07-18","o":135,"h":139.5,"l":132,"c":139.5,"v":120},{"d":"2017-07-19","o":135,"h":142.5,"l":132,"c":136.5,"v":272},{"d":"2017-07-20","o":141,"h":148.5,"l":135,"c":136.5,"v":190},{"d":"2017-07-21","o":135,"h":144,"l":132,"c":141,"v":279},{"d":"2017-07-24","o":138,"h":141,"l":135,"c":136.5,"v":127},{"d":"2017-07-25","o":135,"h":142.5,"l":133.5,"c":136.5,"v":158},{"d":"2017-07-26","o":133.5,"h":141,"l":130.5,"c":138,"v":231},{"d":"2017-07-27","o":136.5,"h":136.5,"l":133.5,"c":136.5,"v":110},{"d":"2017-07-28","o":136.5,"h":136.5,"l":129,"c":133.5,"v":279},{"d":"2017-07-31","o":132,"h":139.5,"l":129,"c":132,"v":169},{"d":"2017-08-01","o":130.5,"h":132,"l":120,"c":123,"v":781},{"d":"2017-08-02","o":124.5,"h":135,"l":124.5,"c":129,"v":269},{"d":"2017-08-03","o":129,"h":129,"l":123,"c":123,"v":182},{"d":"2017-08-04","o":121.5,"h":124.5,"l":102,"c":109.5,"v":1514},{"d":"2017-08-07","o":106.5,"h":117,"l":106.5,"c":108,"v":725},{"d":"2017-08-08","o":109.5,"h":120,"l":109.5,"c":118.5,"v":357},{"d":"2017-08-09","o":118.5,"h":126,"l":118.5,"c":121.5,"v":99},{"d":"2017-08-10","o":123,"h":129,"l":120,"c":121.5,"v":380},{"d":"2017-08-11","o":120,"h":123,"l":117,"c":121.5,"v":183},{"d":"2017-08-14","o":117,"h":121.5,"l":105,"c":121.5,"v":433},{"d":"2017-08-15","o":118.5,"h":120,"l":102,"c":108,"v":113},{"d":"2017-08-16","o":103.5,"h":114,"l":103.5,"c":114,"v":353},{"d":"2017-08-17","o":112.5,"h":120,"l":108,"c":112.5,"v":225},{"d":"2017-08-18","o":105,"h":120,"l":105,"c":118.5,"v":126},{"d":"2017-08-21","o":118.5,"h":121.5,"l":106.5,"c":112.5,"v":130},{"d":"2017-08-22","o":111,"h":121.5,"l":111,"c":115.5,"v":43},{"d":"2017-08-23","o":121.5,"h":121.5,"l":112.5,"c":118.5,"v":48},{"d":"2017-08-24","o":114,"h":117,"l":105,"c":117,"v":414},{"d":"2017-08-25","o":114,"h":118.5,"l":105,"c":114,"v":43},{"d":"2017-08-28","o":112.5,"h":115.5,"l":106.5,"c":109.5,"v":73},{"d":"2017-08-29","o":109.5,"h":114,"l":109.5,"c":111,"v":21},{"d":"2017-08-30","o":111,"h":115.5,"l":97.5,"c":111,"v":241},{"d":"2017-08-31","o":112.5,"h":118.5,"l":100.5,"c":108,"v":915},{"d":"2017-09-01","o":115.5,"h":115.5,"l":105,"c":106.5,"v":134},{"d":"2017-09-05","o":111,"h":111,"l":99,"c":106.5,"v":179},{"d":"2017-09-06","o":102,"h":106.5,"l":99,"c":105,"v":201},{"d":"2017-09-07","o":103.5,"h":114,"l":99,"c":105,"v":405},{"d":"2017-09-08","o":105,"h":105,"l":93,"c":103.5,"v":446},{"d":"2017-09-11","o":105,"h":105,"l":97.5,"c":99,"v":213},{"d":"2017-09-12","o":99,"h":115.5,"l":97.5,"c":105,"v":837},{"d":"2017-09-13","o":105,"h":106.5,"l":93,"c":100.5,"v":453},{"d":"2017-09-14","o":102,"h":108,"l":99,"c":102,"v":595},{"d":"2017-09-15","o":102,"h":132,"l":102,"c":132,"v":2637},{"d":"2017-09-18","o":120,"h":127.5,"l":105,"c":112.5,"v":1769},{"d":"2017-09-19","o":117,"h":117,"l":106.5,"c":109.5,"v":369},{"d":"2017-09-20","o":109.5,"h":111,"l":99,"c":109.5,"v":688},{"d":"2017-09-21","o":109.5,"h":112.5,"l":103.5,"c":105,"v":152},{"d":"2017-09-22","o":109.5,"h":111,"l":105,"c":111,"v":151},{"d":"2017-09-25","o":111,"h":111,"l":105,"c":109.5,"v":127},{"d":"2017-09-26","o":105,"h":145.5,"l":105,"c":141,"v":2743},{"d":"2017-09-27","o":175.5,"h":198,"l":150,"c":163.5,"v":6189},{"d":"2017-09-28","o":157.5,"h":178.5,"l":136.5,"c":142.5,"v":1642},{"d":"2017-09-29","o":136.5,"h":162,"l":136.5,"c":148.5,"v":426},{"d":"2017-10-02","o":150,"h":150,"l":142.5,"c":147,"v":308},{"d":"2017-10-03","o":150,"h":150,"l":144,"c":148.5,"v":361},{"d":"2017-10-04","o":144,"h":154.5,"l":141,"c":142.5,"v":495},{"d":"2017-10-05","o":144,"h":151.5,"l":142.5,"c":150,"v":235},{"d":"2017-10-06","o":156,"h":157.5,"l":129,"c":129,"v":296},{"d":"2017-10-09","o":135,"h":144,"l":135,"c":136.5,"v":159},{"d":"2017-10-10","o":135,"h":150,"l":126,"c":144,"v":557},{"d":"2017-10-11","o":145.5,"h":150,"l":136.5,"c":141,"v":303},{"d":"2017-10-12","o":141,"h":154.5,"l":136.5,"c":138,"v":553},{"d":"2017-10-13","o":138,"h":145.5,"l":129,"c":132,"v":295},{"d":"2017-10-16","o":132,"h":132,"l":132,"c":132,"v":0},{"d":"2017-10-17","o":127.5,"h":127.5,"l":105,"c":108.9,"v":2093},{"d":"2017-10-18","o":105.9,"h":107.7,"l":105,"c":105,"v":603},{"d":"2017-10-19","o":105,"h":122.4,"l":99.3,"c":117.6,"v":2097},{"d":"2017-10-20","o":116.7,"h":121.2,"l":106.8,"c":107.1,"v":743},{"d":"2017-10-23","o":107.4,"h":115.8,"l":101.4,"c":104.1,"v":487},{"d":"2017-10-24","o":99.6,"h":109.8,"l":99.6,"c":102.6,"v":707},{"d":"2017-10-25","o":102.6,"h":103.5,"l":91.8,"c":96.9,"v":1497},{"d":"2017-10-26","o":97.5,"h":97.8,"l":81,"c":97.2,"v":1667},{"d":"2017-10-27","o":95.7,"h":105,"l":89.7,"c":102.3,"v":2757},{"d":"2017-10-30","o":99,"h":104.4,"l":90,"c":95.7,"v":2047},{"d":"2017-10-31","o":95.7,"h":98.7,"l":90,"c":90.3,"v":1980},{"d":"2017-11-01","o":90.3,"h":90.3,"l":79.8,"c":84.3,"v":2720},{"d":"2017-11-02","o":83.1,"h":87.3,"l":82.5,"c":85.8,"v":490},{"d":"2017-11-03","o":84.9,"h":87.6,"l":84,"c":85.2,"v":520},{"d":"2017-11-06","o":85.5,"h":85.8,"l":74.4,"c":80.7,"v":2003},{"d":"2017-11-07","o":77.4,"h":84.9,"l":77.4,"c":82.2,"v":1583},{"d":"2017-11-08","o":77.1,"h":80.7,"l":70.5,"c":75,"v":897},{"d":"2017-11-09","o":70.2,"h":75,"l":67.2,"c":71.4,"v":533},{"d":"2017-11-10","o":71.1,"h":94.2,"l":71.1,"c":85.2,"v":8243},{"d":"2017-11-13","o":85.8,"h":88.8,"l":78,"c":84,"v":3447},{"d":"2017-11-14","o":81,"h":83.4,"l":79.2,"c":81,"v":333},{"d":"2017-11-15","o":79.8,"h":88.2,"l":78.9,"c":83.4,"v":5917},{"d":"2017-11-16","o":85.5,"h":85.5,"l":80.1,"c":85.5,"v":1853},{"d":"2017-11-17","o":84.3,"h":84.9,"l":81,"c":81,"v":540},{"d":"2017-11-20","o":80.1,"h":86.1,"l":78.9,"c":80.7,"v":2260},{"d":"2017-11-21","o":83.7,"h":86.7,"l":79.8,"c":81.3,"v":1573},{"d":"2017-11-22","o":83.1,"h":88.8,"l":81.3,"c":84,"v":3117},{"d":"2017-11-24","o":84.9,"h":87.3,"l":81,"c":82.5,"v":1600},{"d":"2017-11-27","o":82.5,"h":94.2,"l":81,"c":86.4,"v":8733},{"d":"2017-11-28","o":86.7,"h":87.9,"l":81.9,"c":84,"v":2233},{"d":"2017-11-29","o":84,"h":86.1,"l":79.5,"c":83.4,"v":1760},{"d":"2017-11-30","o":81.9,"h":91.2,"l":80.4,"c":83.1,"v":1530},{"d":"2017-12-01","o":86.4,"h":86.4,"l":82.2,"c":82.2,"v":400},{"d":"2017-12-04","o":90.9,"h":161.1,"l":90.3,"c":139.2,"v":476233},{"d":"2017-12-05","o":124.2,"h":134.1,"l":110.1,"c":114.9,"v":45460},{"d":"2017-12-06","o":114,"h":151.2,"l":114,"c":146.7,"v":67373},{"d":"2017-12-07","o":138,"h":141.6,"l":116.1,"c":118.2,"v":18167},{"d":"2017-12-08","o":120.6,"h":127.8,"l":118.2,"c":126.3,"v":6170},{"d":"2017-12-11","o":127.2,"h":130.5,"l":117.9,"c":122.1,"v":5517},{"d":"2017-12-12","o":120.9,"h":121.5,"l":114.6,"c":117.3,"v":3647},{"d":"2017-12-13","o":118.2,"h":118.2,"l":102.9,"c":109.8,"v":3110},{"d":"2017-12-14","o":108.9,"h":112.5,"l":101.4,"c":105.9,"v":2943},{"d":"2017-12-15","o":105,"h":115.8,"l":105,"c":111,"v":1247},{"d":"2017-12-18","o":110.4,"h":113.4,"l":106.8,"c":109.2,"v":1237},{"d":"2017-12-19","o":110.1,"h":113.4,"l":107.1,"c":108.6,"v":667},{"d":"2017-12-20","o":108.3,"h":111.3,"l":102.9,"c":105.3,"v":1040},{"d":"2017-12-21","o":102.6,"h":107.7,"l":100.2,"c":100.2,"v":1083},{"d":"2017-12-22","o":99.9,"h":102.9,"l":94.5,"c":96,"v":1277},{"d":"2017-12-26","o":95.1,"h":103.8,"l":95.1,"c":96,"v":587},{"d":"2017-12-27","o":96.3,"h":100.8,"l":91.2,"c":92.4,"v":1737},{"d":"2017-12-28","o":92.7,"h":98.4,"l":91.2,"c":98.4,"v":1783},{"d":"2017-12-29","o":99.6,"h":102,"l":96.6,"c":100.5,"v":1590},{"d":"2018-01-02","o":99.9,"h":110.7,"l":99.9,"c":102.9,"v":2393},{"d":"2018-01-03","o":103.5,"h":111,"l":102.6,"c":107.7,"v":750},{"d":"2018-01-04","o":108.9,"h":111.3,"l":106.5,"c":106.8,"v":760},{"d":"2018-01-05","o":105.6,"h":108.3,"l":99,"c":103.5,"v":3197},{"d":"2018-01-08","o":102.6,"h":103.5,"l":100.2,"c":100.2,"v":310},{"d":"2018-01-09","o":101.7,"h":101.7,"l":95.1,"c":96.3,"v":830},{"d":"2018-01-10","o":97.5,"h":104.7,"l":96.9,"c":101.1,"v":1683},{"d":"2018-01-11","o":102,"h":108.3,"l":99.6,"c":103.5,"v":1930},{"d":"2018-01-12","o":107.1,"h":107.1,"l":100.8,"c":102,"v":207},{"d":"2018-01-16","o":100.8,"h":108.3,"l":97.5,"c":98.1,"v":1270},{"d":"2018-01-17","o":95.4,"h":98.7,"l":94.5,"c":94.5,"v":737},{"d":"2018-01-18","o":94.5,"h":104.4,"l":92.1,"c":93.9,"v":1923},{"d":"2018-01-19","o":92.4,"h":96.3,"l":90,"c":93.6,"v":433},{"d":"2018-01-22","o":95.4,"h":100.2,"l":92.4,"c":93.9,"v":523},{"d":"2018-01-23","o":94.8,"h":96,"l":90.9,"c":95.4,"v":1083},{"d":"2018-01-24","o":96,"h":98.7,"l":92.1,"c":92.7,"v":1037},{"d":"2018-01-25","o":92.4,"h":94.2,"l":91.2,"c":94.2,"v":707},{"d":"2018-01-26","o":94.2,"h":103.5,"l":93.9,"c":96.6,"v":457},{"d":"2018-01-29","o":102.6,"h":106.8,"l":97.2,"c":99.9,"v":1183},{"d":"2018-01-30","o":102,"h":107.1,"l":93.9,"c":97.5,"v":2303},{"d":"2018-01-31","o":100.5,"h":102.3,"l":95.7,"c":100.8,"v":793},{"d":"2018-02-01","o":99.6,"h":99.6,"l":92.7,"c":93,"v":473},{"d":"2018-02-02","o":93.6,"h":98.1,"l":90.3,"c":91.5,"v":490},{"d":"2018-02-05","o":94.2,"h":94.2,"l":86.1,"c":86.4,"v":1367},{"d":"2018-02-06","o":91.2,"h":94.5,"l":83.4,"c":91.8,"v":1743},{"d":"2018-02-07","o":93.3,"h":93.6,"l":87,"c":91.2,"v":970},{"d":"2018-02-08","o":89.7,"h":90.3,"l":84.3,"c":84.9,"v":643},{"d":"2018-02-09","o":86.4,"h":87,"l":81.3,"c":82.2,"v":697},{"d":"2018-02-12","o":83.1,"h":88.2,"l":81.3,"c":84.9,"v":893},{"d":"2018-02-13","o":86.7,"h":91.8,"l":82.8,"c":89.4,"v":1167},{"d":"2018-02-14","o":90.6,"h":92.1,"l":82.5,"c":90.9,"v":1590},{"d":"2018-02-15","o":88.5,"h":94.2,"l":84.6,"c":88.5,"v":1240},{"d":"2018-02-16","o":88.8,"h":103.5,"l":85.8,"c":97.2,"v":3367},{"d":"2018-02-20","o":97.5,"h":99.3,"l":93.6,"c":94.2,"v":460},{"d":"2018-02-21","o":94.8,"h":100.5,"l":85.5,"c":87.9,"v":2110},{"d":"2018-02-22","o":91.2,"h":92.7,"l":88.2,"c":90.3,"v":117},{"d":"2018-02-23","o":91.2,"h":98.4,"l":87.3,"c":93.3,"v":273},{"d":"2018-02-26","o":93.6,"h":94.2,"l":89.4,"c":90.3,"v":407},{"d":"2018-02-27","o":88.5,"h":93,"l":88.5,"c":92.4,"v":537},{"d":"2018-02-28","o":91.8,"h":91.8,"l":86.1,"c":86.1,"v":343},{"d":"2018-03-01","o":86.7,"h":92.4,"l":85.8,"c":90.6,"v":2580},{"d":"2018-03-02","o":90.6,"h":96.9,"l":83.7,"c":86.1,"v":2363},{"d":"2018-03-05","o":87.6,"h":90,"l":82.8,"c":85.8,"v":230},{"d":"2018-03-06","o":88.2,"h":92.1,"l":84.3,"c":87.9,"v":1543},{"d":"2018-03-07","o":87,"h":88.8,"l":83.4,"c":85.5,"v":1123},{"d":"2018-03-08","o":84.9,"h":84.9,"l":78,"c":82.5,"v":710},{"d":"2018-03-09","o":82.2,"h":83.1,"l":76.8,"c":79.2,"v":1010},{"d":"2018-03-12","o":79.8,"h":83.1,"l":78,"c":82.8,"v":733},{"d":"2018-03-13","o":84.6,"h":85.5,"l":76.5,"c":78.9,"v":477},{"d":"2018-03-14","o":79.8,"h":87,"l":77.4,"c":86.7,"v":607},{"d":"2018-03-15","o":86.1,"h":89.1,"l":78.3,"c":88.8,"v":1390},{"d":"2018-03-16","o":85.8,"h":87.6,"l":76.2,"c":78.3,"v":1540},{"d":"2018-03-19","o":78.6,"h":82.5,"l":75.3,"c":81.3,"v":513},{"d":"2018-03-20","o":82.2,"h":82.8,"l":75.9,"c":81.9,"v":1023},{"d":"2018-03-21","o":82.2,"h":82.2,"l":75.3,"c":76.5,"v":1103},{"d":"2018-03-22","o":76.5,"h":78.9,"l":75,"c":75.3,"v":493},{"d":"2018-03-23","o":75.9,"h":75.9,"l":71.1,"c":74.7,"v":920},{"d":"2018-03-26","o":65.4,"h":74.4,"l":60.3,"c":60.6,"v":3730},{"d":"2018-03-27","o":75,"h":102,"l":72.9,"c":78.9,"v":142990},{"d":"2018-03-28","o":80.1,"h":81,"l":72.3,"c":77.1,"v":9537},{"d":"2018-03-29","o":80.7,"h":80.7,"l":75.6,"c":79.5,"v":2767},{"d":"2018-04-02","o":80.4,"h":80.7,"l":67.8,"c":74.7,"v":3317},{"d":"2018-04-03","o":72.6,"h":74.1,"l":69.3,"c":69.3,"v":1727},{"d":"2018-04-04","o":88.8,"h":91.2,"l":74.1,"c":77.1,"v":63273},{"d":"2018-04-05","o":75.6,"h":77.4,"l":72.9,"c":76.5,"v":3223},{"d":"2018-04-06","o":76.2,"h":76.8,"l":71.7,"c":75.9,"v":3587},{"d":"2018-04-09","o":76.2,"h":77.4,"l":70.8,"c":77.1,"v":1297},{"d":"2018-04-10","o":75.3,"h":76.8,"l":72,"c":75,"v":1770},{"d":"2018-04-11","o":73.8,"h":75.9,"l":73.5,"c":74.7,"v":747},{"d":"2018-04-12","o":74.1,"h":76.5,"l":73.5,"c":75.9,"v":923},{"d":"2018-04-13","o":75.9,"h":75.9,"l":72,"c":72.3,"v":493},{"d":"2018-04-16","o":71.7,"h":73.5,"l":71.1,"c":72.3,"v":760},{"d":"2018-04-17","o":72.3,"h":73.5,"l":63.9,"c":67.5,"v":1500},{"d":"2018-04-18","o":68.1,"h":71.1,"l":67.5,"c":69,"v":540},{"d":"2018-04-19","o":68.7,"h":69.3,"l":66.3,"c":69.3,"v":213},{"d":"2018-04-20","o":69.6,"h":69.6,"l":66.3,"c":68.1,"v":493},{"d":"2018-04-23","o":66.3,"h":66.9,"l":64.5,"c":66.9,"v":770},{"d":"2018-04-24","o":67.8,"h":68.1,"l":65.7,"c":68.1,"v":277},{"d":"2018-04-25","o":67.5,"h":69,"l":66,"c":68.7,"v":473},{"d":"2018-04-26","o":68.1,"h":68.1,"l":64.5,"c":65.4,"v":720},{"d":"2018-04-27","o":64.8,"h":65.4,"l":64.2,"c":65.1,"v":540},{"d":"2018-04-30","o":66.3,"h":68.4,"l":65.4,"c":66,"v":327},{"d":"2018-05-01","o":66.3,"h":66.6,"l":65.4,"c":66.6,"v":267},{"d":"2018-05-02","o":65.1,"h":66.6,"l":61.8,"c":62.4,"v":373},{"d":"2018-05-03","o":62.1,"h":62.4,"l":60.6,"c":60.6,"v":237},{"d":"2018-05-04","o":60.3,"h":65.1,"l":56.1,"c":60.3,"v":1437},{"d":"2018-05-07","o":62.1,"h":64.8,"l":62.1,"c":62.1,"v":1060},{"d":"2018-05-08","o":62.4,"h":63.9,"l":60.3,"c":61.8,"v":527},{"d":"2018-05-09","o":62.4,"h":63.6,"l":61.2,"c":62.4,"v":160},{"d":"2018-05-10","o":63,"h":64.2,"l":60.6,"c":62.4,"v":1020},{"d":"2018-05-11","o":61.8,"h":61.8,"l":58.8,"c":60.3,"v":633},{"d":"2018-05-14","o":59.4,"h":62.1,"l":57.9,"c":58.5,"v":520},{"d":"2018-05-15","o":57,"h":59.1,"l":55.5,"c":56.1,"v":727},{"d":"2018-05-16","o":56.4,"h":59.7,"l":56.4,"c":57.9,"v":550},{"d":"2018-05-17","o":58.8,"h":58.8,"l":54.9,"c":54.9,"v":1010},{"d":"2018-05-18","o":54.6,"h":58.2,"l":54,"c":57.9,"v":293},{"d":"2018-05-21","o":58.5,"h":58.5,"l":55.8,"c":56.7,"v":660},{"d":"2018-05-22","o":57,"h":57.9,"l":56.1,"c":57,"v":307},{"d":"2018-05-23","o":56.7,"h":62.4,"l":56.1,"c":57.6,"v":3280},{"d":"2018-05-24","o":57.6,"h":57.6,"l":55.2,"c":55.5,"v":840},{"d":"2018-05-25","o":54.6,"h":55.2,"l":51.6,"c":55.2,"v":1143},{"d":"2018-05-29","o":55.2,"h":57.6,"l":55.2,"c":56.7,"v":760},{"d":"2018-05-30","o":57.9,"h":59.1,"l":57.9,"c":58.8,"v":417},{"d":"2018-05-31","o":59.1,"h":63,"l":57,"c":58.5,"v":1293},{"d":"2018-06-01","o":58.2,"h":58.2,"l":51,"c":53.7,"v":800},{"d":"2018-06-04","o":54.6,"h":55.2,"l":51,"c":51.6,"v":1360},{"d":"2018-06-05","o":52.2,"h":53.7,"l":51.6,"c":52.8,"v":1320},{"d":"2018-06-06","o":52.5,"h":56.4,"l":51.6,"c":51.6,"v":873},{"d":"2018-06-07","o":51.6,"h":52.5,"l":51,"c":51.3,"v":243},{"d":"2018-06-08","o":51.3,"h":53.7,"l":49.2,"c":51.3,"v":333},{"d":"2018-06-11","o":51.3,"h":61.5,"l":51,"c":61.5,"v":5777},{"d":"2018-06-12","o":61.5,"h":61.5,"l":55.8,"c":57.6,"v":1057},{"d":"2018-06-13","o":57.9,"h":57.9,"l":55.5,"c":57.6,"v":683},{"d":"2018-06-14","o":57,"h":59.4,"l":55.8,"c":58.5,"v":583},{"d":"2018-06-15","o":57.6,"h":59.7,"l":55.8,"c":56.7,"v":770},{"d":"2018-06-18","o":57.3,"h":58.5,"l":55.8,"c":58.5,"v":447},{"d":"2018-06-19","o":202.8,"h":244.5,"l":167.1,"c":190.8,"v":1428907},{"d":"2018-06-20","o":168.3,"h":172.5,"l":138.3,"c":149.4,"v":124573},{"d":"2018-06-21","o":144,"h":148.8,"l":121.8,"c":132.6,"v":31567},{"d":"2018-06-22","o":129.9,"h":158.7,"l":129.9,"c":132,"v":23790},{"d":"2018-06-25","o":129,"h":138.3,"l":118.5,"c":127.5,"v":13477},{"d":"2018-06-26","o":128.1,"h":131.7,"l":105.3,"c":108.3,"v":10323},{"d":"2018-06-27","o":108.9,"h":112.2,"l":95.4,"c":98.7,"v":7577},{"d":"2018-06-28","o":99.6,"h":108,"l":96.9,"c":102.3,"v":6350},{"d":"2018-06-29","o":96,"h":99.3,"l":90,"c":93,"v":7453},{"d":"2018-07-02","o":93,"h":110.1,"l":90.9,"c":108.3,"v":8153},{"d":"2018-07-03","o":107.1,"h":110.1,"l":100.5,"c":102.3,"v":2763},{"d":"2018-07-05","o":95.4,"h":109.8,"l":93,"c":105.9,"v":7497},{"d":"2018-07-06","o":105,"h":108.6,"l":96.3,"c":108.3,"v":2693},{"d":"2018-07-09","o":110.1,"h":116.4,"l":105,"c":109.2,"v":4530},{"d":"2018-07-10","o":108.3,"h":108.3,"l":99.3,"c":104.4,"v":2483},{"d":"2018-07-11","o":104.4,"h":107.1,"l":102.3,"c":103.5,"v":1863},{"d":"2018-07-12","o":102.9,"h":107.4,"l":101.1,"c":107.1,"v":830},{"d":"2018-07-13","o":106.8,"h":107.7,"l":103.5,"c":103.5,"v":800},{"d":"2018-07-16","o":101.4,"h":107.1,"l":101.4,"c":102,"v":1120},{"d":"2018-07-17","o":101.4,"h":105.6,"l":101.4,"c":102.6,"v":563},{"d":"2018-07-18","o":105.9,"h":105.9,"l":101.7,"c":105,"v":510},{"d":"2018-07-19","o":105.3,"h":105.6,"l":100.2,"c":101.1,"v":1597},{"d":"2018-07-20","o":102.6,"h":102.9,"l":97.8,"c":100.2,"v":1477},{"d":"2018-07-23","o":100.2,"h":103.5,"l":97.5,"c":99,"v":740},{"d":"2018-07-24","o":97.2,"h":100.2,"l":97.2,"c":99.6,"v":867},{"d":"2018-07-25","o":98.1,"h":104.7,"l":98.1,"c":104.7,"v":530},{"d":"2018-07-26","o":99.6,"h":106.2,"l":99.6,"c":105,"v":1127},{"d":"2018-07-27","o":106.5,"h":107.7,"l":102,"c":102.6,"v":1180},{"d":"2018-07-30","o":102.9,"h":105,"l":101.1,"c":103.5,"v":510},{"d":"2018-07-31","o":105,"h":118.5,"l":103.5,"c":117,"v":5430},{"d":"2018-08-01","o":118.5,"h":118.5,"l":106.2,"c":114,"v":1690},{"d":"2018-08-02","o":111,"h":126.6,"l":111,"c":120.3,"v":3970},{"d":"2018-08-03","o":111,"h":125.7,"l":111,"c":117,"v":1680},{"d":"2018-08-06","o":120.3,"h":120.9,"l":111.6,"c":111.6,"v":1693},{"d":"2018-08-07","o":114,"h":117.3,"l":111.3,"c":113.7,"v":1177},{"d":"2018-08-08","o":111.6,"h":112.5,"l":108.3,"c":110.7,"v":950},{"d":"2018-08-09","o":113.4,"h":116.4,"l":109.8,"c":115.8,"v":3157},{"d":"2018-08-10","o":118.5,"h":119.1,"l":106.8,"c":112.5,"v":1650},{"d":"2018-08-13","o":111.9,"h":116.4,"l":111.9,"c":115.5,"v":607},{"d":"2018-08-14","o":115.5,"h":115.5,"l":111,"c":111.9,"v":697},{"d":"2018-08-15","o":111.3,"h":111.6,"l":100.5,"c":105.9,"v":2653},{"d":"2018-08-16","o":102.6,"h":111,"l":102.3,"c":104.7,"v":1280},{"d":"2018-08-17","o":106.2,"h":111,"l":99.6,"c":102.9,"v":653},{"d":"2018-08-20","o":101.7,"h":108.6,"l":100.2,"c":105.6,"v":373},{"d":"2018-08-21","o":108,"h":109.2,"l":105.9,"c":106.8,"v":417},{"d":"2018-08-22","o":103.5,"h":111,"l":102.6,"c":103.8,"v":1267},{"d":"2018-08-23","o":104.4,"h":109.5,"l":104.4,"c":105.6,"v":250},{"d":"2018-08-24","o":106.2,"h":109.2,"l":106.2,"c":108.9,"v":580},{"d":"2018-08-27","o":107.7,"h":108,"l":105.9,"c":106.8,"v":900},{"d":"2018-08-28","o":106.8,"h":108,"l":106.5,"c":107.7,"v":490},{"d":"2018-08-29","o":108,"h":108,"l":105,"c":106.2,"v":820},{"d":"2018-08-30","o":107.1,"h":107.1,"l":103.8,"c":105.6,"v":687},{"d":"2018-08-31","o":104.1,"h":105.6,"l":102.6,"c":103.8,"v":720},{"d":"2018-09-04","o":102,"h":103.8,"l":99.9,"c":101.7,"v":660},{"d":"2018-09-05","o":102.6,"h":105,"l":101.7,"c":102.9,"v":857},{"d":"2018-09-06","o":101.7,"h":105,"l":101.7,"c":105,"v":380},{"d":"2018-09-07","o":104.7,"h":105,"l":102,"c":102.9,"v":197},{"d":"2018-09-10","o":102,"h":102.9,"l":100.5,"c":101.4,"v":790},{"d":"2018-09-11","o":100.2,"h":101.7,"l":100.2,"c":101.7,"v":727},{"d":"2018-09-12","o":100.5,"h":102,"l":100.2,"c":102,"v":303},{"d":"2018-09-13","o":100.8,"h":102.9,"l":98.1,"c":98.1,"v":577},{"d":"2018-09-14","o":100.5,"h":101.7,"l":99.3,"c":99.6,"v":370},{"d":"2018-09-17","o":99,"h":100.5,"l":93.6,"c":93.9,"v":527},{"d":"2018-09-18","o":92.7,"h":97.2,"l":92.7,"c":96.6,"v":697},{"d":"2018-09-19","o":97.5,"h":99,"l":91.5,"c":99,"v":233},{"d":"2018-09-20","o":95.1,"h":98.1,"l":93.3,"c":97.8,"v":750},{"d":"2018-09-21","o":99,"h":180.9,"l":97.8,"c":167.7,"v":122007},{"d":"2018-09-24","o":128.1,"h":134.1,"l":97.2,"c":99.9,"v":39093},{"d":"2018-09-25","o":97.2,"h":99,"l":85.5,"c":91.5,"v":8590},{"d":"2018-09-26","o":85.8,"h":91.2,"l":84.9,"c":87.3,"v":2450},{"d":"2018-09-27","o":85.8,"h":86.4,"l":80.7,"c":84.3,"v":3020},{"d":"2018-09-28","o":84,"h":87,"l":81.3,"c":83.1,"v":2127},{"d":"2018-10-01","o":82.2,"h":83.1,"l":78.3,"c":80.1,"v":2503},{"d":"2018-10-02","o":77.7,"h":77.7,"l":74.4,"c":76.5,"v":3167},{"d":"2018-10-03","o":76.2,"h":81.6,"l":75.6,"c":79.2,"v":1373},{"d":"2018-10-04","o":77.7,"h":78.6,"l":75.3,"c":76.2,"v":623},{"d":"2018-10-05","o":76.5,"h":96.3,"l":75,"c":78.3,"v":25527},{"d":"2018-10-08","o":76.5,"h":76.8,"l":68.1,"c":70.5,"v":3757},{"d":"2018-10-09","o":69.9,"h":73.2,"l":68.4,"c":69.9,"v":1527},{"d":"2018-10-10","o":84.9,"h":113.7,"l":78.6,"c":80.7,"v":79820},{"d":"2018-10-11","o":75.9,"h":88.8,"l":72.6,"c":85.8,"v":9477},{"d":"2018-10-12","o":88.2,"h":95.7,"l":81,"c":95.7,"v":9413},{"d":"2018-10-15","o":90.3,"h":98.1,"l":86.1,"c":92.7,"v":3497},{"d":"2018-10-16","o":91.8,"h":91.8,"l":87.3,"c":88.2,"v":2067},{"d":"2018-10-17","o":87.6,"h":90.6,"l":87,"c":88.2,"v":1287},{"d":"2018-10-18","o":88.8,"h":93,"l":85.2,"c":88.2,"v":1317},{"d":"2018-10-19","o":88.2,"h":91.8,"l":86.1,"c":86.7,"v":1070},{"d":"2018-10-22","o":87.3,"h":96,"l":87,"c":88.2,"v":3830},{"d":"2018-10-23","o":88.8,"h":92.1,"l":84.3,"c":86.1,"v":1557},{"d":"2018-10-24","o":86.1,"h":88.8,"l":78.3,"c":79.8,"v":1847},{"d":"2018-10-25","o":82.2,"h":104.7,"l":78.6,"c":88.2,"v":8220},{"d":"2018-10-26","o":85.2,"h":89.1,"l":84,"c":88.8,"v":1083},{"d":"2018-10-29","o":88.8,"h":94.5,"l":84.6,"c":84.6,"v":1293},{"d":"2018-10-30","o":84.9,"h":90,"l":84,"c":87.6,"v":520},{"d":"2018-10-31","o":87.3,"h":93.9,"l":84.6,"c":88.8,"v":1270},{"d":"2018-11-01","o":90.3,"h":95.1,"l":85.5,"c":95.1,"v":1620},{"d":"2018-11-02","o":94.2,"h":102.6,"l":90.6,"c":97.5,"v":7117},{"d":"2018-11-05","o":94.8,"h":105,"l":94.8,"c":96.9,"v":5103},{"d":"2018-11-06","o":94.2,"h":101.1,"l":94.2,"c":97.5,"v":913},{"d":"2018-11-07","o":96.9,"h":97.2,"l":93.3,"c":94.8,"v":707},{"d":"2018-11-08","o":92.4,"h":99,"l":92.4,"c":96.9,"v":1040},{"d":"2018-11-09","o":98.4,"h":101.4,"l":93.3,"c":95.1,"v":1240},{"d":"2018-11-12","o":89.4,"h":94.2,"l":88.8,"c":94.2,"v":793},{"d":"2018-11-13","o":93,"h":96,"l":90.6,"c":94.2,"v":520},{"d":"2018-11-14","o":90.3,"h":95.4,"l":88.2,"c":93.6,"v":1123},{"d":"2018-11-15","o":87.3,"h":92.7,"l":87.3,"c":90.6,"v":450},{"d":"2018-11-16","o":90.9,"h":96,"l":90.9,"c":94.5,"v":920},{"d":"2018-11-19","o":92.4,"h":93.3,"l":87.9,"c":89.4,"v":887},{"d":"2018-11-20","o":87,"h":91.5,"l":87,"c":89.1,"v":967},{"d":"2018-11-21","o":90,"h":91.5,"l":87.3,"c":87.6,"v":237},{"d":"2018-11-23","o":88.5,"h":90,"l":88.5,"c":89.4,"v":197},{"d":"2018-11-26","o":89.4,"h":89.4,"l":87,"c":87.3,"v":490},{"d":"2018-11-27","o":88.2,"h":88.2,"l":84.6,"c":85.5,"v":497},{"d":"2018-11-28","o":84.6,"h":87.6,"l":84.3,"c":84.3,"v":507},{"d":"2018-11-29","o":82.5,"h":87,"l":81.9,"c":85.5,"v":803},{"d":"2018-11-30","o":85.8,"h":88.5,"l":83.1,"c":84,"v":223},{"d":"2018-12-03","o":86.7,"h":88.5,"l":84.6,"c":86.1,"v":457},{"d":"2018-12-04","o":87,"h":88.5,"l":86.4,"c":87,"v":213},{"d":"2018-12-06","o":84.3,"h":85.5,"l":78.6,"c":82.8,"v":720},{"d":"2018-12-07","o":82.2,"h":87.6,"l":81.9,"c":85.5,"v":657},{"d":"2018-12-10","o":84.3,"h":87.9,"l":80.1,"c":83.7,"v":163},{"d":"2018-12-11","o":85.2,"h":85.2,"l":78.9,"c":80.1,"v":580},{"d":"2018-12-12","o":118.5,"h":127.5,"l":97.8,"c":102,"v":482583},{"d":"2018-12-13","o":96.3,"h":111.6,"l":93.3,"c":110.7,"v":39730},{"d":"2018-12-14","o":99.3,"h":110.1,"l":99.3,"c":105.6,"v":9247},{"d":"2018-12-17","o":102.6,"h":106.5,"l":96.3,"c":102,"v":5547},{"d":"2018-12-18","o":102.9,"h":102.9,"l":95.7,"c":95.7,"v":3757},{"d":"2018-12-19","o":94.5,"h":102.6,"l":94.5,"c":102,"v":1837},{"d":"2018-12-20","o":103.2,"h":110.4,"l":99,"c":101.4,"v":4757},{"d":"2018-12-21","o":104.4,"h":150,"l":95.4,"c":150,"v":12323},{"d":"2018-12-24","o":111.3,"h":122.4,"l":108.3,"c":122.4,"v":5013},{"d":"2018-12-26","o":120,"h":128.7,"l":111,"c":128.4,"v":5640},{"d":"2018-12-27","o":120.3,"h":134.4,"l":120,"c":132.3,"v":4647},{"d":"2018-12-28","o":135,"h":165,"l":135,"c":158.7,"v":9707},{"d":"2018-12-31","o":154.5,"h":157.5,"l":138,"c":143.1,"v":3117},{"d":"2019-01-02","o":141.9,"h":147.3,"l":138.3,"c":138.6,"v":1377},{"d":"2019-01-03","o":138.9,"h":155.1,"l":138.9,"c":152.4,"v":1697},{"d":"2019-01-04","o":153.3,"h":160.5,"l":153.3,"c":156.3,"v":2730},{"d":"2019-01-07","o":163.8,"h":164.4,"l":147.3,"c":154.5,"v":4647},{"d":"2019-01-08","o":154.8,"h":154.8,"l":147.3,"c":151.2,"v":1547},{"d":"2019-01-09","o":151.5,"h":155.4,"l":147.6,"c":150.9,"v":2063},{"d":"2019-01-10","o":150.3,"h":153,"l":141.3,"c":141.9,"v":1347},{"d":"2019-01-11","o":142.5,"h":146.4,"l":142.2,"c":146.1,"v":617},{"d":"2019-01-14","o":144.9,"h":149.4,"l":130.5,"c":130.5,"v":1813},{"d":"2019-01-15","o":130.5,"h":135.6,"l":127.5,"c":132.3,"v":1937},{"d":"2019-01-16","o":133.2,"h":136.5,"l":126.3,"c":130.8,"v":1123},{"d":"2019-01-17","o":127.2,"h":141.3,"l":127.2,"c":138.6,"v":900},{"d":"2019-01-18","o":138.6,"h":152.1,"l":138.6,"c":150,"v":1350},{"d":"2019-01-22","o":151.2,"h":151.2,"l":141,"c":141.3,"v":407},{"d":"2019-01-23","o":144.3,"h":148.2,"l":141.6,"c":146.4,"v":293},{"d":"2019-01-24","o":144,"h":151.5,"l":141.6,"c":151.5,"v":973},{"d":"2019-01-25","o":153.6,"h":155.4,"l":147.3,"c":154.5,"v":1030},{"d":"2019-01-28","o":159.9,"h":159.9,"l":146.4,"c":150.3,"v":3670},{"d":"2019-01-29","o":151.5,"h":153.9,"l":148.2,"c":150.3,"v":657},{"d":"2019-01-30","o":147.9,"h":151.8,"l":147.9,"c":150.6,"v":553},{"d":"2019-01-31","o":150,"h":152.1,"l":147.6,"c":152.1,"v":1033},{"d":"2019-02-01","o":153,"h":153,"l":141.9,"c":143.4,"v":503},{"d":"2019-02-04","o":143.4,"h":150.3,"l":142.5,"c":147.9,"v":860},{"d":"2019-02-05","o":146.1,"h":152.4,"l":146.1,"c":146.1,"v":263},{"d":"2019-02-06","o":147.6,"h":151.2,"l":145.5,"c":147,"v":347},{"d":"2019-02-07","o":145.8,"h":152.1,"l":145.8,"c":150.3,"v":227},{"d":"2019-02-08","o":147.3,"h":149.7,"l":145.5,"c":147,"v":150},{"d":"2019-02-11","o":145.5,"h":151.5,"l":145.5,"c":146.7,"v":460},{"d":"2019-02-12","o":145.5,"h":157.8,"l":145.5,"c":147,"v":2527},{"d":"2019-02-13","o":149.7,"h":150.6,"l":146.1,"c":146.1,"v":1163},{"d":"2019-02-14","o":145.5,"h":150,"l":145.5,"c":147,"v":327},{"d":"2019-02-15","o":149.4,"h":149.7,"l":144.3,"c":144.6,"v":470},{"d":"2019-02-19","o":144.9,"h":147.9,"l":138.9,"c":142.5,"v":817},{"d":"2019-02-20","o":142.5,"h":162,"l":141,"c":151.5,"v":17553},{"d":"2019-02-21","o":156,"h":161.1,"l":132.6,"c":139.8,"v":7983},{"d":"2019-02-22","o":144,"h":145.2,"l":135.3,"c":136.2,"v":1063},{"d":"2019-02-25","o":135,"h":139.2,"l":129.3,"c":131.1,"v":1183},{"d":"2019-02-26","o":131.1,"h":133.8,"l":127.5,"c":129.3,"v":1613},{"d":"2019-02-27","o":127.8,"h":132.6,"l":126,"c":127.8,"v":563},{"d":"2019-02-28","o":129.6,"h":132.3,"l":127.8,"c":132.3,"v":330},{"d":"2019-03-01","o":130.2,"h":135,"l":127.8,"c":128.1,"v":810},{"d":"2019-03-04","o":129,"h":134.7,"l":129,"c":132.6,"v":360},{"d":"2019-03-05","o":130.8,"h":133.5,"l":126.3,"c":126.3,"v":603},{"d":"2019-03-06","o":126,"h":129,"l":126,"c":126.9,"v":340},{"d":"2019-03-07","o":132.3,"h":132.3,"l":123,"c":123,"v":333},{"d":"2019-03-08","o":125.7,"h":129.3,"l":114.3,"c":117.3,"v":683},{"d":"2019-03-11","o":119.7,"h":119.7,"l":101.1,"c":104.7,"v":1957},{"d":"2019-03-12","o":106.2,"h":108.6,"l":106.2,"c":108.6,"v":263},{"d":"2019-03-13","o":107.4,"h":113.7,"l":107.4,"c":109.5,"v":427},{"d":"2019-03-14","o":110.1,"h":111.3,"l":107.1,"c":111.3,"v":280},{"d":"2019-03-15","o":114,"h":114.3,"l":109.8,"c":112.2,"v":570},{"d":"2019-03-18","o":111.3,"h":117,"l":111,"c":111.3,"v":107},{"d":"2019-03-19","o":111.6,"h":116.7,"l":111,"c":113.4,"v":517},{"d":"2019-03-20","o":113.7,"h":116.4,"l":106.2,"c":116.4,"v":350},{"d":"2019-03-21","o":113.4,"h":114.9,"l":111,"c":113.4,"v":267},{"d":"2019-03-22","o":113.1,"h":116.1,"l":112.2,"c":115.8,"v":353},{"d":"2019-03-25","o":113.4,"h":115.8,"l":111.6,"c":113.7,"v":227},{"d":"2019-03-26","o":107.1,"h":111,"l":107.1,"c":109.8,"v":117},{"d":"2019-03-27","o":113.1,"h":113.1,"l":111,"c":111,"v":113},{"d":"2019-03-28","o":112.2,"h":114.9,"l":110.1,"c":114.6,"v":167},{"d":"2019-03-29","o":113.7,"h":114,"l":109.2,"c":109.2,"v":90},{"d":"2019-04-01","o":109.5,"h":113.4,"l":109.5,"c":110.1,"v":280},{"d":"2019-04-02","o":111,"h":111.9,"l":105.3,"c":107.1,"v":407},{"d":"2019-04-03","o":106.2,"h":112.5,"l":102,"c":105,"v":710},{"d":"2019-04-04","o":103.5,"h":105.3,"l":102,"c":102,"v":200},{"d":"2019-04-05","o":102,"h":114.6,"l":102,"c":105.6,"v":427},{"d":"2019-04-08","o":105.9,"h":117,"l":105.9,"c":114.9,"v":957},{"d":"2019-04-09","o":114.9,"h":116.7,"l":111,"c":113.4,"v":140},{"d":"2019-04-10","o":112.5,"h":115.5,"l":108,"c":109.5,"v":627},{"d":"2019-04-11","o":117,"h":117,"l":107.1,"c":107.4,"v":257},{"d":"2019-04-12","o":110.4,"h":111.6,"l":105.9,"c":106.5,"v":337},{"d":"2019-04-15","o":111.6,"h":111.6,"l":107.7,"c":111.3,"v":247},{"d":"2019-04-16","o":110.1,"h":117,"l":105.3,"c":109.5,"v":1203},{"d":"2019-04-17","o":111.6,"h":111.9,"l":107.7,"c":108.9,"v":207},{"d":"2019-04-18","o":111,"h":120,"l":111,"c":120,"v":637},{"d":"2019-04-22","o":120.6,"h":123,"l":116.7,"c":120.6,"v":560},{"d":"2019-04-23","o":121.2,"h":121.2,"l":112.5,"c":116.4,"v":120},{"d":"2019-04-24","o":117.6,"h":132,"l":117.6,"c":127.5,"v":613},{"d":"2019-04-25","o":128.1,"h":131.7,"l":120,"c":128.7,"v":383},{"d":"2019-04-26","o":127.5,"h":128.1,"l":111.3,"c":112.5,"v":660},{"d":"2019-04-29","o":115.5,"h":121.5,"l":112.8,"c":117.6,"v":297},{"d":"2019-04-30","o":114.9,"h":119.7,"l":114.9,"c":119.4,"v":100},{"d":"2019-05-01","o":117.9,"h":121.5,"l":113.4,"c":120.9,"v":343},{"d":"2019-05-02","o":117.6,"h":133.2,"l":113.4,"c":133.2,"v":333},{"d":"2019-05-03","o":134.1,"h":134.1,"l":118.5,"c":128.4,"v":1200},{"d":"2019-05-06","o":123.6,"h":127.2,"l":123.6,"c":126.9,"v":87},{"d":"2019-05-07","o":123.9,"h":127.8,"l":115.5,"c":120,"v":390},{"d":"2019-05-08","o":117.9,"h":117.9,"l":112.5,"c":113.1,"v":177},{"d":"2019-05-09","o":113.4,"h":119.7,"l":113.4,"c":119.7,"v":100},{"d":"2019-05-10","o":120,"h":122.1,"l":115.2,"c":115.2,"v":300},{"d":"2019-05-13","o":114.6,"h":118.2,"l":113.7,"c":116.1,"v":247},{"d":"2019-05-14","o":117.6,"h":120.6,"l":113.7,"c":116.7,"v":313},{"d":"2019-05-15","o":113.7,"h":115.2,"l":111.3,"c":115.2,"v":197},{"d":"2019-05-16","o":114.3,"h":114.9,"l":110.7,"c":110.7,"v":243},{"d":"2019-05-17","o":111.6,"h":116.7,"l":111,"c":116.7,"v":220},{"d":"2019-05-20","o":116.4,"h":116.7,"l":111.3,"c":116.7,"v":100},{"d":"2019-05-21","o":116.1,"h":117.9,"l":112.5,"c":112.8,"v":203},{"d":"2019-05-22","o":113.7,"h":120,"l":113.7,"c":119.4,"v":227},{"d":"2019-05-23","o":117.9,"h":120,"l":111,"c":114.6,"v":777},{"d":"2019-05-24","o":114.3,"h":117.3,"l":111,"c":117,"v":90},{"d":"2019-05-28","o":116.7,"h":116.7,"l":111.6,"c":111.9,"v":97},{"d":"2019-05-29","o":111.9,"h":112.8,"l":108.6,"c":110.4,"v":313},{"d":"2019-05-30","o":109.2,"h":112.5,"l":105.3,"c":105.3,"v":253},{"d":"2019-05-31","o":108.6,"h":112.8,"l":105.3,"c":105.3,"v":203},{"d":"2019-06-03","o":106.2,"h":109.5,"l":105.6,"c":109.2,"v":247},{"d":"2019-06-04","o":106.2,"h":111.3,"l":106.2,"c":109.5,"v":67},{"d":"2019-06-05","o":109.2,"h":112.2,"l":106.5,"c":106.8,"v":103},{"d":"2019-06-06","o":109.5,"h":112.5,"l":105.3,"c":107.1,"v":203},{"d":"2019-06-07","o":109.8,"h":109.8,"l":103.5,"c":104.4,"v":347},{"d":"2019-06-10","o":103.8,"h":107.7,"l":103.8,"c":107.4,"v":303},{"d":"2019-06-11","o":106.8,"h":106.8,"l":93,"c":99,"v":403},{"d":"2019-06-12","o":101.7,"h":101.7,"l":90.6,"c":95.7,"v":197},{"d":"2019-06-13","o":93.3,"h":98.4,"l":93.3,"c":93.3,"v":117},{"d":"2019-06-14","o":93.9,"h":96,"l":90,"c":91.5,"v":763},{"d":"2019-06-17","o":90,"h":95.4,"l":90,"c":93.6,"v":340},{"d":"2019-06-18","o":96,"h":96,"l":93.6,"c":96,"v":217},{"d":"2019-06-19","o":93.9,"h":96,"l":93.6,"c":94.2,"v":237},{"d":"2019-06-20","o":93.6,"h":96.3,"l":81.6,"c":93.9,"v":600},{"d":"2019-06-21","o":90.9,"h":90.9,"l":87.3,"c":89.4,"v":337},{"d":"2019-06-24","o":90,"h":91.5,"l":87.6,"c":87.6,"v":257},{"d":"2019-06-25","o":87.6,"h":92.7,"l":85.8,"c":88.2,"v":357},{"d":"2019-06-26","o":93.6,"h":96,"l":82.5,"c":85.8,"v":860},{"d":"2019-06-27","o":87.3,"h":89.7,"l":82.8,"c":83.1,"v":437},{"d":"2019-06-28","o":84.3,"h":85.2,"l":73.8,"c":75,"v":833},{"d":"2019-07-01","o":75,"h":80.7,"l":74.1,"c":74.1,"v":420},{"d":"2019-07-02","o":73.8,"h":76.5,"l":73.8,"c":74.1,"v":400},{"d":"2019-07-03","o":78,"h":78,"l":75,"c":75,"v":113},{"d":"2019-07-05","o":74.4,"h":79.8,"l":74.1,"c":78.6,"v":197},{"d":"2019-07-08","o":76.8,"h":84,"l":75,"c":84,"v":357},{"d":"2019-07-09","o":84,"h":84.3,"l":76.5,"c":76.8,"v":163},{"d":"2019-07-10","o":76.8,"h":87.3,"l":76.8,"c":82.5,"v":747},{"d":"2019-07-11","o":85.5,"h":85.5,"l":78,"c":84.3,"v":373},{"d":"2019-07-12","o":82.5,"h":87,"l":75.6,"c":78.6,"v":327},{"d":"2019-07-15","o":76.2,"h":79.2,"l":75.6,"c":77.4,"v":203},{"d":"2019-07-16","o":79.8,"h":79.8,"l":76.8,"c":76.8,"v":117},{"d":"2019-07-17","o":76.5,"h":77.7,"l":75.3,"c":76.5,"v":167},{"d":"2019-07-18","o":75,"h":79.2,"l":71.4,"c":73.5,"v":770},{"d":"2019-07-19","o":74.4,"h":75.9,"l":72,"c":75.9,"v":467},{"d":"2019-07-22","o":74.7,"h":78,"l":74.1,"c":76.5,"v":240},{"d":"2019-07-23","o":82.2,"h":82.2,"l":76.5,"c":76.5,"v":100},{"d":"2019-07-24","o":75.6,"h":79.8,"l":72.9,"c":77.4,"v":137},{"d":"2019-07-25","o":80.1,"h":80.1,"l":72.9,"c":74.1,"v":183},{"d":"2019-07-26","o":77.7,"h":82.8,"l":72,"c":75,"v":353},{"d":"2019-07-29","o":74.7,"h":80.7,"l":74.7,"c":78,"v":110},{"d":"2019-07-30","o":77.7,"h":82.5,"l":75.3,"c":76.8,"v":97},{"d":"2019-07-31","o":75.6,"h":82.2,"l":72.3,"c":81.3,"v":333},{"d":"2019-08-01","o":78.3,"h":82.2,"l":73.2,"c":73.5,"v":227},{"d":"2019-08-02","o":72,"h":79.5,"l":69.9,"c":69.9,"v":180},{"d":"2019-08-05","o":74.7,"h":75.3,"l":69.9,"c":71.1,"v":273},{"d":"2019-08-06","o":71.1,"h":72,"l":66.6,"c":69.9,"v":477},{"d":"2019-08-07","o":67.5,"h":71.1,"l":67.5,"c":68.4,"v":237},{"d":"2019-08-08","o":66.6,"h":71.1,"l":66.6,"c":69.6,"v":260},{"d":"2019-08-09","o":71.1,"h":71.1,"l":65.1,"c":68.4,"v":253},{"d":"2019-08-12","o":69.3,"h":71.1,"l":66.9,"c":70.5,"v":380},{"d":"2019-08-13","o":69,"h":71.1,"l":67.8,"c":69.6,"v":207},{"d":"2019-08-14","o":69.6,"h":71.1,"l":69.6,"c":70.2,"v":210},{"d":"2019-08-15","o":71.1,"h":75,"l":69.9,"c":73.8,"v":547},{"d":"2019-08-16","o":75.6,"h":77.1,"l":69.6,"c":72.9,"v":630},{"d":"2019-08-19","o":72.9,"h":74.4,"l":69.6,"c":69.6,"v":960},{"d":"2019-08-20","o":71.1,"h":72,"l":69.6,"c":72,"v":790},{"d":"2019-08-21","o":75.9,"h":78.9,"l":73.8,"c":73.8,"v":63},{"d":"2019-08-22","o":72.6,"h":78,"l":67.2,"c":67.2,"v":57},{"d":"2019-08-23","o":76.2,"h":76.2,"l":71.4,"c":71.4,"v":47},{"d":"2019-08-26","o":76.2,"h":78.9,"l":73.2,"c":73.2,"v":457},{"d":"2019-08-27","o":73.5,"h":73.5,"l":67.5,"c":72.9,"v":223},{"d":"2019-08-28","o":72.9,"h":73.5,"l":68.4,"c":70.5,"v":303},{"d":"2019-08-29","o":69,"h":72.6,"l":68.7,"c":68.7,"v":213},{"d":"2019-08-30","o":68.7,"h":70.2,"l":67.2,"c":69,"v":280},{"d":"2019-09-03","o":67.2,"h":68.7,"l":66,"c":66,"v":353},{"d":"2019-09-04","o":66.3,"h":67.8,"l":66,"c":66.9,"v":473},{"d":"2019-09-05","o":66,"h":69,"l":66,"c":69,"v":130},{"d":"2019-09-06","o":66.3,"h":69,"l":66.3,"c":67.2,"v":267},{"d":"2019-09-09","o":69,"h":69,"l":64.5,"c":69,"v":400},{"d":"2019-09-10","o":67.5,"h":67.5,"l":64.5,"c":64.5,"v":640},{"d":"2019-09-11","o":66.3,"h":68.4,"l":64.8,"c":65.4,"v":297},{"d":"2019-09-12","o":66.3,"h":67.5,"l":64.5,"c":64.8,"v":330},{"d":"2019-09-13","o":66.3,"h":68.7,"l":64.5,"c":64.8,"v":197},{"d":"2019-09-16","o":66.6,"h":70.2,"l":66.3,"c":67.8,"v":330},{"d":"2019-09-17","o":69,"h":75,"l":64.5,"c":64.8,"v":297},{"d":"2019-09-18","o":64.5,"h":68.7,"l":63.9,"c":64.2,"v":247},{"d":"2019-09-19","o":65.4,"h":67.2,"l":63.9,"c":64.5,"v":247},{"d":"2019-09-20","o":74.7,"h":75,"l":58.5,"c":63.6,"v":35560},{"d":"2019-09-23","o":61.8,"h":62.4,"l":58.5,"c":60.3,"v":1980},{"d":"2019-09-24","o":60.9,"h":62.1,"l":53.7,"c":60.3,"v":1610},{"d":"2019-09-25","o":60.3,"h":60.3,"l":54.3,"c":57,"v":473},{"d":"2019-09-26","o":56.7,"h":59.4,"l":54.3,"c":56.7,"v":577},{"d":"2019-09-27","o":56.7,"h":58.5,"l":56.1,"c":58.5,"v":477},{"d":"2019-09-30","o":57.9,"h":57.9,"l":52.5,"c":53.1,"v":1207},{"d":"2019-10-01","o":51.9,"h":51.9,"l":45,"c":45,"v":1247},{"d":"2019-10-02","o":45,"h":51.6,"l":44.7,"c":46.8,"v":620},{"d":"2019-10-03","o":46.2,"h":47.4,"l":43.2,"c":45,"v":867},{"d":"2019-10-04","o":45,"h":46.8,"l":42.6,"c":46.2,"v":1413},{"d":"2019-10-07","o":45.6,"h":53.7,"l":45,"c":48.3,"v":2900},{"d":"2019-10-08","o":49.2,"h":54.9,"l":48.6,"c":53.7,"v":560},{"d":"2019-10-09","o":55.2,"h":56.1,"l":48.3,"c":55.8,"v":1553},{"d":"2019-10-10","o":56.4,"h":56.7,"l":53.7,"c":56.1,"v":263},{"d":"2019-10-11","o":55.5,"h":56.1,"l":51.9,"c":55.5,"v":1103},{"d":"2019-10-14","o":55.5,"h":60,"l":51.3,"c":52.5,"v":3363},{"d":"2019-10-15","o":53.1,"h":55.5,"l":49.5,"c":49.8,"v":570},{"d":"2019-10-16","o":51.6,"h":52.2,"l":47.7,"c":50.4,"v":1200},{"d":"2019-10-17","o":49.8,"h":51,"l":49.5,"c":50.4,"v":103},{"d":"2019-10-18","o":49.2,"h":53.1,"l":48,"c":48.9,"v":643},{"d":"2019-10-21","o":49.2,"h":49.5,"l":46.2,"c":47.4,"v":513},{"d":"2019-10-22","o":46.2,"h":48.3,"l":45.9,"c":47.1,"v":197},{"d":"2019-10-23","o":48.6,"h":48.6,"l":46.8,"c":47.1,"v":120},{"d":"2019-10-24","o":47.4,"h":48.3,"l":47.4,"c":48,"v":80},{"d":"2019-10-25","o":47.4,"h":47.4,"l":45.3,"c":45.3,"v":277},{"d":"2019-10-28","o":46.8,"h":46.8,"l":42.9,"c":43.5,"v":1577},{"d":"2019-10-29","o":43.5,"h":45,"l":42.9,"c":42.9,"v":1290},{"d":"2019-10-30","o":42.9,"h":45.3,"l":42.9,"c":44.4,"v":133},{"d":"2019-10-31","o":43.8,"h":46.5,"l":43.5,"c":46.5,"v":97},{"d":"2019-11-01","o":46.5,"h":46.5,"l":44.1,"c":44.1,"v":170},{"d":"2019-11-04","o":43.5,"h":43.8,"l":39.6,"c":41.1,"v":507},{"d":"2019-11-05","o":40.2,"h":41.7,"l":39,"c":39.9,"v":710},{"d":"2019-11-06","o":39.9,"h":42.3,"l":38.7,"c":39.6,"v":200},{"d":"2019-11-07","o":42,"h":42,"l":34.8,"c":36.3,"v":1730},{"d":"2019-11-08","o":35.4,"h":37.5,"l":35.4,"c":36,"v":563},{"d":"2019-11-11","o":36.3,"h":37.8,"l":35.4,"c":36.9,"v":1513},{"d":"2019-11-12","o":38.7,"h":39.6,"l":36,"c":36.3,"v":1510},{"d":"2019-11-13","o":35.4,"h":38.1,"l":35.1,"c":35.7,"v":653},{"d":"2019-11-14","o":36.9,"h":77.7,"l":36.9,"c":51.3,"v":965523},{"d":"2019-11-15","o":51,"h":59.1,"l":47.4,"c":58.5,"v":89343},{"d":"2019-11-18","o":54,"h":56.1,"l":51.3,"c":54.6,"v":19827},{"d":"2019-11-19","o":51.6,"h":52.2,"l":45.6,"c":47.4,"v":13033},{"d":"2019-11-20","o":44.1,"h":48.6,"l":44.1,"c":46.2,"v":6327},{"d":"2019-11-21","o":44.7,"h":47.7,"l":44.4,"c":45.3,"v":3603},{"d":"2019-11-22","o":54,"h":54.6,"l":46.8,"c":49.8,"v":33707},{"d":"2019-11-25","o":48.3,"h":52.5,"l":47.1,"c":52.5,"v":6110},{"d":"2019-11-26","o":50.4,"h":54,"l":49.5,"c":52.2,"v":2960},{"d":"2019-11-27","o":50.7,"h":54.9,"l":49.5,"c":53.1,"v":4837},{"d":"2019-11-29","o":54,"h":68.7,"l":52.8,"c":63,"v":10307},{"d":"2019-12-02","o":66,"h":69.3,"l":57.3,"c":59.7,"v":14043},{"d":"2019-12-03","o":60,"h":60,"l":54.3,"c":55.8,"v":2923},{"d":"2019-12-04","o":55.8,"h":57.6,"l":54,"c":55.5,"v":1057},{"d":"2019-12-05","o":54.9,"h":55.8,"l":53.1,"c":55.8,"v":1880},{"d":"2019-12-06","o":56.7,"h":56.7,"l":51.9,"c":56.4,"v":2007},{"d":"2019-12-09","o":54.6,"h":59.4,"l":54.3,"c":57,"v":1913},{"d":"2019-12-10","o":57,"h":57.6,"l":54,"c":55.8,"v":793},{"d":"2019-12-11","o":54.9,"h":57.3,"l":54.3,"c":57.3,"v":960},{"d":"2019-12-12","o":57.3,"h":57.3,"l":54,"c":55.8,"v":893},{"d":"2019-12-13","o":55.2,"h":58.5,"l":54.6,"c":54.6,"v":1377},{"d":"2019-12-16","o":55.5,"h":57.3,"l":54.3,"c":55.8,"v":497},{"d":"2019-12-17","o":54.6,"h":56.7,"l":53.1,"c":54,"v":1053},{"d":"2019-12-18","o":54,"h":54.6,"l":52.8,"c":53.4,"v":733},{"d":"2019-12-19","o":52.5,"h":56.7,"l":52.5,"c":54.9,"v":1567},{"d":"2019-12-20","o":54.3,"h":56.4,"l":54.3,"c":55.5,"v":1693},{"d":"2019-12-23","o":55.5,"h":57,"l":54,"c":54.3,"v":1333},{"d":"2019-12-24","o":54,"h":55.8,"l":54,"c":55.8,"v":260},{"d":"2019-12-26","o":56.1,"h":56.1,"l":54.6,"c":54.6,"v":370},{"d":"2019-12-27","o":54,"h":55.5,"l":54,"c":54.6,"v":467},{"d":"2019-12-30","o":54.3,"h":54.6,"l":53.7,"c":54.3,"v":3473},{"d":"2019-12-31","o":54.6,"h":57,"l":53.7,"c":54,"v":1407},{"d":"2020-01-02","o":55.5,"h":56.7,"l":53.7,"c":56.7,"v":2337},{"d":"2020-01-03","o":54.9,"h":62.7,"l":54.9,"c":56.7,"v":3343},{"d":"2020-01-06","o":57,"h":68.7,"l":57,"c":67.2,"v":6987},{"d":"2020-01-07","o":68.4,"h":72,"l":66,"c":70.5,"v":4917},{"d":"2020-01-08","o":67.5,"h":70.5,"l":64.2,"c":68.4,"v":4003},{"d":"2020-01-09","o":67.5,"h":70.2,"l":63,"c":63,"v":1477},{"d":"2020-01-10","o":66,"h":70.2,"l":62.1,"c":66.6,"v":2790},{"d":"2020-01-13","o":68.4,"h":68.4,"l":60,"c":62.1,"v":2177},{"d":"2020-01-14","o":60.3,"h":64.8,"l":60.3,"c":62.7,"v":330},{"d":"2020-01-15","o":63,"h":64.5,"l":61.8,"c":64.2,"v":463},{"d":"2020-01-16","o":64.8,"h":66.6,"l":60.3,"c":64.2,"v":763},{"d":"2020-01-17","o":63.3,"h":64.5,"l":61.5,"c":62.7,"v":1603},{"d":"2020-01-21","o":62.7,"h":63.6,"l":60.3,"c":63.6,"v":633},{"d":"2020-01-22","o":64.2,"h":64.8,"l":62.1,"c":63.6,"v":323},{"d":"2020-01-23","o":62.4,"h":64.2,"l":61.5,"c":63.3,"v":527},{"d":"2020-01-24","o":62.4,"h":63,"l":60,"c":62.4,"v":1087},{"d":"2020-01-27","o":61.2,"h":61.5,"l":60,"c":60.9,"v":377},{"d":"2020-01-28","o":61.2,"h":62.4,"l":60.9,"c":60.9,"v":63},{"d":"2020-01-29","o":60,"h":61.5,"l":57,"c":57,"v":1577},{"d":"2020-01-30","o":59.1,"h":59.1,"l":49.5,"c":51.6,"v":907},{"d":"2020-01-31","o":52.5,"h":53.7,"l":49.5,"c":53.1,"v":330},{"d":"2020-02-03","o":51.9,"h":55.8,"l":51.6,"c":53.4,"v":430},{"d":"2020-02-04","o":54.9,"h":54.9,"l":51,"c":51.6,"v":427},{"d":"2020-02-05","o":53.4,"h":53.4,"l":51,"c":52.2,"v":260},{"d":"2020-02-06","o":54.3,"h":54.3,"l":49.5,"c":50.1,"v":1030},{"d":"2020-02-07","o":51,"h":52.2,"l":51,"c":51.3,"v":533},{"d":"2020-02-10","o":61.5,"h":61.8,"l":53.1,"c":55.5,"v":983},{"d":"2020-02-11","o":63,"h":63,"l":55.5,"c":57.6,"v":567},{"d":"2020-02-12","o":56.1,"h":59.1,"l":54,"c":58.2,"v":287},{"d":"2020-02-13","o":59.4,"h":64.5,"l":57.9,"c":64.2,"v":3220},{"d":"2020-02-14","o":64.2,"h":65.4,"l":60.6,"c":63,"v":713},{"d":"2020-02-18","o":61.5,"h":63,"l":59.1,"c":59.1,"v":690},{"d":"2020-02-19","o":60.3,"h":60.3,"l":58.8,"c":59.4,"v":267},{"d":"2020-02-20","o":58.8,"h":60,"l":56.4,"c":59.1,"v":1070},{"d":"2020-02-21","o":60,"h":61.2,"l":59.4,"c":61.2,"v":110},{"d":"2020-02-24","o":59.1,"h":62.1,"l":56.1,"c":57.6,"v":637},{"d":"2020-02-25","o":56.7,"h":57.3,"l":46.5,"c":49.8,"v":1143},{"d":"2020-02-26","o":51.9,"h":55.5,"l":44.7,"c":53.1,"v":2183},{"d":"2020-02-27","o":46.5,"h":52.2,"l":45,"c":48,"v":450},{"d":"2020-02-28","o":45.6,"h":51,"l":40.2,"c":50.4,"v":933},{"d":"2020-03-02","o":49.8,"h":49.8,"l":48.3,"c":49.8,"v":130},{"d":"2020-03-03","o":49.8,"h":53.1,"l":48,"c":52.8,"v":677},{"d":"2020-03-04","o":48.6,"h":51,"l":48,"c":49.8,"v":993},{"d":"2020-03-05","o":49.2,"h":49.2,"l":47.7,"c":48.3,"v":207},{"d":"2020-03-06","o":50.4,"h":50.4,"l":45.6,"c":46.2,"v":250},{"d":"2020-03-09","o":47.7,"h":47.7,"l":39.9,"c":45.6,"v":1040},{"d":"2020-03-10","o":48.9,"h":51.9,"l":42,"c":51.9,"v":917},{"d":"2020-03-11","o":49.5,"h":51,"l":46.8,"c":49.8,"v":527},{"d":"2020-03-12","o":45,"h":46.2,"l":43.5,"c":43.5,"v":1240},{"d":"2020-03-13","o":42.6,"h":47.7,"l":30,"c":39.6,"v":683},{"d":"2020-03-16","o":42,"h":42.3,"l":37.5,"c":37.5,"v":473},{"d":"2020-03-17","o":39,"h":43.2,"l":31.2,"c":41.7,"v":647},{"d":"2020-03-18","o":41.7,"h":41.7,"l":30,"c":35.1,"v":507},{"d":"2020-03-19","o":39,"h":39,"l":33.3,"c":33.9,"v":63},{"d":"2020-03-20","o":32.4,"h":37.2,"l":32.4,"c":32.7,"v":593},{"d":"2020-03-23","o":33,"h":36.3,"l":29.4,"c":33.3,"v":227},{"d":"2020-03-24","o":36.3,"h":36.3,"l":32.7,"c":33.6,"v":170},{"d":"2020-03-25","o":109.2,"h":232.5,"l":99,"c":121.5,"v":1562137},{"d":"2020-03-26","o":108,"h":111,"l":86.4,"c":104.1,"v":128570},{"d":"2020-03-27","o":169.5,"h":180,"l":105,"c":108.9,"v":509637},{"d":"2020-03-30","o":97.5,"h":98.1,"l":87,"c":94.8,"v":47943},{"d":"2020-03-31","o":90,"h":90.9,"l":75.3,"c":78,"v":36527},{"d":"2020-04-01","o":73.2,"h":73.8,"l":65.4,"c":68.4,"v":28293},{"d":"2020-04-02","o":67.2,"h":93,"l":67.2,"c":76.5,"v":92280},{"d":"2020-04-03","o":70.5,"h":81,"l":68.4,"c":80.4,"v":23820},{"d":"2020-04-06","o":72,"h":79.2,"l":72,"c":75,"v":9177},{"d":"2020-04-07","o":72.9,"h":74.1,"l":70.5,"c":72.9,"v":6443},{"d":"2020-04-08","o":72,"h":72.3,"l":66.3,"c":71.1,"v":10180},{"d":"2020-04-09","o":73.2,"h":126,"l":70.2,"c":102.3,"v":259333},{"d":"2020-04-13","o":91.5,"h":99.3,"l":84.9,"c":94.2,"v":39077},{"d":"2020-04-14","o":91.2,"h":97.8,"l":86.7,"c":88.8,"v":13677},{"d":"2020-04-15","o":87,"h":89.1,"l":81.3,"c":84.6,"v":6893},{"d":"2020-04-16","o":82.5,"h":84,"l":73.8,"c":82.2,"v":13913},{"d":"2020-04-17","o":80.4,"h":84.3,"l":75,"c":81.9,"v":7190},{"d":"2020-04-20","o":82.5,"h":89.1,"l":80.4,"c":83.7,"v":15880},{"d":"2020-04-21","o":81.6,"h":83.4,"l":76.5,"c":79.8,"v":7410},{"d":"2020-04-22","o":78,"h":81,"l":76.5,"c":80.7,"v":3767},{"d":"2020-04-23","o":80.4,"h":81,"l":77.4,"c":78.6,"v":4760},{"d":"2020-04-24","o":80.1,"h":80.1,"l":75.6,"c":77.1,"v":3817},{"d":"2020-04-27","o":75.3,"h":79.8,"l":72.9,"c":79.2,"v":5180},{"d":"2020-04-28","o":78.6,"h":78.6,"l":74.4,"c":75.9,"v":2680},{"d":"2020-04-29","o":75.9,"h":84.3,"l":73.2,"c":80.4,"v":23100},{"d":"2020-04-30","o":80.4,"h":93.6,"l":75.9,"c":89.1,"v":47300},{"d":"2020-05-01","o":90,"h":90,"l":82.2,"c":84,"v":8677},{"d":"2020-05-04","o":80.7,"h":86.4,"l":78.3,"c":83.4,"v":4573},{"d":"2020-05-05","o":82.5,"h":92.1,"l":81.9,"c":88.8,"v":8463},{"d":"2020-05-06","o":90.9,"h":104.1,"l":87,"c":96,"v":26827},{"d":"2020-05-07","o":99.3,"h":99.3,"l":90.6,"c":93.9,"v":8147},{"d":"2020-05-08","o":94.2,"h":97.2,"l":92.4,"c":93.9,"v":9997},{"d":"2020-05-11","o":96,"h":97.2,"l":83.4,"c":86.4,"v":16387},{"d":"2020-05-12","o":85.8,"h":109.8,"l":85.8,"c":98.4,"v":107090},{"d":"2020-05-13","o":97.5,"h":103.2,"l":77.4,"c":87,"v":24837},{"d":"2020-05-14","o":85.2,"h":87.3,"l":79.5,"c":84.6,"v":5437},{"d":"2020-05-15","o":85.8,"h":89.7,"l":76.8,"c":78.6,"v":8100},{"d":"2020-05-18","o":80.4,"h":83.7,"l":77.1,"c":80.1,"v":9487},{"d":"2020-05-19","o":81,"h":87.6,"l":78.3,"c":81.9,"v":6233},{"d":"2020-05-20","o":84,"h":87.6,"l":81.6,"c":82.5,"v":3810},{"d":"2020-05-21","o":82.8,"h":85.2,"l":80.4,"c":84,"v":3957},{"d":"2020-05-22","o":84.3,"h":85.5,"l":81.6,"c":83.7,"v":1947},{"d":"2020-05-26","o":86.1,"h":87,"l":81.9,"c":84,"v":2977},{"d":"2020-05-27","o":84,"h":84.3,"l":80.4,"c":81,"v":2760},{"d":"2020-05-28","o":84.6,"h":84.6,"l":80.7,"c":81,"v":2057},{"d":"2020-05-29","o":80.7,"h":82.2,"l":76.5,"c":80.4,"v":1810},{"d":"2020-06-01","o":78.9,"h":80.1,"l":77.7,"c":78.3,"v":2873},{"d":"2020-06-02","o":78,"h":80.1,"l":76.8,"c":78.3,"v":1493},{"d":"2020-06-03","o":78.3,"h":87.6,"l":76.8,"c":86.4,"v":17593},{"d":"2020-06-04","o":87.6,"h":92.7,"l":82.2,"c":84.6,"v":10517},{"d":"2020-06-05","o":85.5,"h":86.7,"l":81.6,"c":83.4,"v":4757},{"d":"2020-06-08","o":83.7,"h":83.7,"l":78.9,"c":82.8,"v":10180},{"d":"2020-06-09","o":81.6,"h":96.6,"l":78.6,"c":92.4,"v":31673},{"d":"2020-06-10","o":97.2,"h":97.5,"l":88.2,"c":92.7,"v":24123},{"d":"2020-06-11","o":84.6,"h":89.4,"l":80.4,"c":80.4,"v":6917},{"d":"2020-06-12","o":82.5,"h":82.8,"l":78,"c":81.3,"v":3157},{"d":"2020-06-15","o":79.5,"h":83.7,"l":79.5,"c":82.2,"v":3297},{"d":"2020-06-16","o":82.2,"h":84.6,"l":81,"c":81.3,"v":2887},{"d":"2020-06-17","o":83.7,"h":83.7,"l":80.1,"c":80.1,"v":1977},{"d":"2020-06-18","o":79.8,"h":82.2,"l":79.8,"c":80.1,"v":1360},{"d":"2020-06-19","o":80.7,"h":81.9,"l":79.8,"c":79.8,"v":2280},{"d":"2020-06-22","o":79.8,"h":84.9,"l":76.8,"c":83.4,"v":8083},{"d":"2020-06-23","o":83.4,"h":83.4,"l":81,"c":81,"v":1980},{"d":"2020-06-24","o":81.6,"h":88.2,"l":78,"c":86.7,"v":8447},{"d":"2020-06-25","o":86.4,"h":88.2,"l":84,"c":87,"v":4907},{"d":"2020-06-26","o":87.6,"h":101.1,"l":81,"c":84.3,"v":47463},{"d":"2020-06-29","o":85.8,"h":86.7,"l":80.1,"c":81.3,"v":4970},{"d":"2020-06-30","o":82.2,"h":86.4,"l":80.1,"c":85.5,"v":6597},{"d":"2020-07-01","o":86.1,"h":87,"l":84.6,"c":85.8,"v":1747},{"d":"2020-07-02","o":86.7,"h":92.1,"l":85.5,"c":85.8,"v":7210},{"d":"2020-07-06","o":86.1,"h":92.7,"l":84.9,"c":86.1,"v":4163},{"d":"2020-07-07","o":85.2,"h":86.7,"l":78.9,"c":81.3,"v":10283},{"d":"2020-07-08","o":81,"h":82.2,"l":79.2,"c":82.2,"v":2930},{"d":"2020-07-09","o":82.2,"h":82.5,"l":78.6,"c":80.7,"v":4477},{"d":"2020-07-10","o":79.8,"h":81.3,"l":78,"c":79.5,"v":3317},{"d":"2020-07-13","o":78.9,"h":83.7,"l":78.3,"c":81,"v":9317},{"d":"2020-07-14","o":80.1,"h":80.7,"l":78.3,"c":79.2,"v":5030},{"d":"2020-07-15","o":79.8,"h":80.7,"l":76.2,"c":79.5,"v":5180},{"d":"2020-07-16","o":78.3,"h":93.9,"l":78.3,"c":92.1,"v":61857},{"d":"2020-07-17","o":93.6,"h":110.1,"l":88.5,"c":97.5,"v":108793},{"d":"2020-07-20","o":94.8,"h":97.2,"l":85.5,"c":87.6,"v":17183},{"d":"2020-07-21","o":87.6,"h":90.6,"l":84.3,"c":87.6,"v":6620},{"d":"2020-07-22","o":84.9,"h":86.7,"l":82.5,"c":83.7,"v":6950},{"d":"2020-07-23","o":85.8,"h":86.4,"l":82.2,"c":82.8,"v":3477},{"d":"2020-07-24","o":83.1,"h":84.3,"l":81.3,"c":81.9,"v":2180},{"d":"2020-07-27","o":82.5,"h":84,"l":81.6,"c":82.5,"v":3290},{"d":"2020-07-28","o":83.1,"h":85.2,"l":81.9,"c":83.4,"v":3633},{"d":"2020-07-29","o":84.3,"h":86.1,"l":82.2,"c":83.1,"v":5923},{"d":"2020-07-30","o":82.8,"h":90,"l":81.9,"c":88.5,"v":15770},{"d":"2020-07-31","o":87,"h":95.1,"l":82.8,"c":92.4,"v":15957},{"d":"2020-08-03","o":92.4,"h":108.9,"l":86.4,"c":89.1,"v":37503},{"d":"2020-08-04","o":90.3,"h":91.8,"l":87.9,"c":90.3,"v":5250},{"d":"2020-08-05","o":90,"h":93.3,"l":88.8,"c":92.1,"v":4193},{"d":"2020-08-06","o":90,"h":93,"l":88.5,"c":89.1,"v":2803},{"d":"2020-08-07","o":88.5,"h":98.1,"l":88.2,"c":95.1,"v":11043},{"d":"2020-08-10","o":95.1,"h":99.6,"l":94.8,"c":96,"v":5637},{"d":"2020-08-11","o":96.9,"h":97.2,"l":93.6,"c":93.6,"v":4127},{"d":"2020-08-12","o":93.6,"h":95.4,"l":88.5,"c":89.1,"v":4453},{"d":"2020-08-13","o":88.2,"h":88.2,"l":73.8,"c":79.5,"v":17507},{"d":"2020-08-14","o":80.4,"h":83.1,"l":76.8,"c":80.1,"v":3587},{"d":"2020-08-17","o":80.1,"h":84.3,"l":79.8,"c":83.4,"v":3963},{"d":"2020-08-18","o":83.4,"h":84.6,"l":80.1,"c":81.6,"v":2150},{"d":"2020-08-19","o":80.1,"h":84.6,"l":79.5,"c":82.8,"v":2787},{"d":"2020-08-20","o":82.5,"h":82.5,"l":79.8,"c":80.1,"v":1340},{"d":"2020-08-21","o":79.8,"h":80.4,"l":78,"c":78.6,"v":3063},{"d":"2020-08-24","o":77.7,"h":78.6,"l":71.7,"c":74.4,"v":8970},{"d":"2020-08-25","o":74.7,"h":76.8,"l":73.5,"c":74.4,"v":3520},{"d":"2020-08-26","o":74.4,"h":75,"l":69.3,"c":71.4,"v":6290},{"d":"2020-08-27","o":70.2,"h":72.6,"l":69.6,"c":70.5,"v":3130},{"d":"2020-08-28","o":69.6,"h":71.7,"l":63.3,"c":67.2,"v":6760},{"d":"2020-08-31","o":66,"h":68.7,"l":63.9,"c":65.7,"v":2303},{"d":"2020-09-01","o":64.5,"h":65.1,"l":60,"c":60.3,"v":4533},{"d":"2020-09-02","o":60.3,"h":61.8,"l":56.1,"c":57.6,"v":5137},{"d":"2020-09-03","o":57.9,"h":57.9,"l":52.2,"c":53.7,"v":3797},{"d":"2020-09-04","o":54,"h":54.6,"l":49.5,"c":51.6,"v":2417},{"d":"2020-09-08","o":53.7,"h":54.9,"l":48,"c":51.3,"v":8790},{"d":"2020-09-09","o":61.2,"h":76.5,"l":57.6,"c":61.8,"v":825330},{"d":"2020-09-10","o":55.2,"h":58.8,"l":54.3,"c":57.6,"v":32880},{"d":"2020-09-11","o":55.2,"h":55.5,"l":52.8,"c":54.6,"v":8783},{"d":"2020-09-14","o":54.6,"h":54.6,"l":48.3,"c":48.3,"v":20183},{"d":"2020-09-15","o":48.6,"h":48.9,"l":45,"c":47.1,"v":12213},{"d":"2020-09-16","o":47.4,"h":48,"l":44.7,"c":45.3,"v":9580},{"d":"2020-09-17","o":45,"h":48.3,"l":43.8,"c":45.3,"v":8457},{"d":"2020-09-18","o":47.1,"h":48.3,"l":44.7,"c":45.3,"v":8877},{"d":"2020-09-21","o":44.4,"h":45.9,"l":43.2,"c":45.3,"v":5277},{"d":"2020-09-22","o":45.6,"h":47.7,"l":44.4,"c":47.1,"v":3667},{"d":"2020-09-23","o":47.4,"h":47.4,"l":44.4,"c":44.7,"v":4500},{"d":"2020-09-24","o":45.6,"h":50.4,"l":43.8,"c":45.3,"v":9990},{"d":"2020-09-25","o":45,"h":50.4,"l":45,"c":47.4,"v":11777},{"d":"2020-09-28","o":47.1,"h":52.5,"l":47.1,"c":50.4,"v":6167},{"d":"2020-09-29","o":51,"h":56.1,"l":49.5,"c":55.2,"v":14483},{"d":"2020-09-30","o":53.1,"h":54.9,"l":50.4,"c":51,"v":3213},{"d":"2020-10-01","o":51.9,"h":52.8,"l":50.7,"c":51.6,"v":2373},{"d":"2020-10-02","o":50.1,"h":52.5,"l":47.4,"c":51.6,"v":4647},{"d":"2020-10-05","o":51.9,"h":52.8,"l":49.5,"c":51.6,"v":1553},{"d":"2020-10-06","o":51.3,"h":52.8,"l":49.8,"c":51.3,"v":1260},{"d":"2020-10-07","o":51.6,"h":53.4,"l":50.7,"c":53.1,"v":1357},{"d":"2020-10-08","o":52.2,"h":53.4,"l":49.8,"c":52.8,"v":2627},{"d":"2020-10-09","o":52.5,"h":53.1,"l":51,"c":52.5,"v":3417},{"d":"2020-10-12","o":51.6,"h":53.4,"l":51,"c":52.8,"v":1440},{"d":"2020-10-13","o":52.5,"h":54.9,"l":50.7,"c":51.9,"v":2227},{"d":"2020-10-14","o":52.5,"h":55.5,"l":50.7,"c":51.9,"v":3380},{"d":"2020-10-15","o":52.5,"h":54,"l":49.8,"c":51.9,"v":3363},{"d":"2020-10-16","o":52.5,"h":52.5,"l":48.6,"c":49.5,"v":2283},{"d":"2020-10-19","o":50.4,"h":51,"l":46.8,"c":50.1,"v":6127},{"d":"2020-10-20","o":49.5,"h":50.7,"l":48.6,"c":50.7,"v":353467},{"d":"2020-10-21","o":146.4,"h":184.2,"l":63.9,"c":80.4,"v":4212270},{"d":"2020-10-22","o":93.9,"h":95.1,"l":71.4,"c":74.1,"v":327267},{"d":"2020-10-23","o":70.2,"h":78,"l":67.8,"c":72.3,"v":90257},{"d":"2020-10-26","o":70.5,"h":70.5,"l":63,"c":64.5,"v":59077},{"d":"2020-10-27","o":65.1,"h":65.7,"l":60.3,"c":62.4,"v":34263},{"d":"2020-10-28","o":64.5,"h":87.6,"l":63,"c":72.9,"v":901343},{"d":"2020-10-29","o":63,"h":63.3,"l":58.5,"c":60.3,"v":122890},{"d":"2020-10-30","o":60.9,"h":64.2,"l":57.6,"c":59.7,"v":53620},{"d":"2020-11-02","o":58.5,"h":59.7,"l":55.5,"c":57.6,"v":31870},{"d":"2020-11-03","o":57.6,"h":58.2,"l":55.8,"c":56.7,"v":18807},{"d":"2020-11-04","o":56.1,"h":56.7,"l":53.4,"c":54,"v":28497},{"d":"2020-11-05","o":54.9,"h":55.8,"l":53.4,"c":54.3,"v":20253},{"d":"2020-11-06","o":52.8,"h":54.6,"l":51.6,"c":52.2,"v":29120},{"d":"2020-11-09","o":52.5,"h":52.8,"l":47.4,"c":47.7,"v":56047},{"d":"2020-11-10","o":49.5,"h":53.1,"l":48,"c":52.2,"v":31943},{"d":"2020-11-11","o":51.3,"h":51.3,"l":48.9,"c":50.4,"v":15630},{"d":"2020-11-12","o":50.7,"h":51.6,"l":49.5,"c":50.4,"v":15893},{"d":"2020-11-13","o":50.7,"h":58.5,"l":49.2,"c":56.7,"v":47440},{"d":"2020-11-16","o":55.2,"h":55.5,"l":51.9,"c":52.8,"v":24047},{"d":"2020-11-17","o":53.1,"h":55.5,"l":52.2,"c":52.5,"v":15043},{"d":"2020-11-18","o":52.5,"h":54,"l":50.4,"c":52.2,"v":25963},{"d":"2020-11-19","o":51.9,"h":52.5,"l":50.4,"c":51.3,"v":12613},{"d":"2020-11-20","o":51.9,"h":52.2,"l":50.4,"c":52.2,"v":14537},{"d":"2020-11-23","o":52.2,"h":56.4,"l":51,"c":54.9,"v":28100},{"d":"2020-11-24","o":56.1,"h":56.1,"l":52.8,"c":53.4,"v":17150},{"d":"2020-11-25","o":54.3,"h":57,"l":51.9,"c":55.8,"v":18503},{"d":"2020-11-27","o":56.7,"h":59.4,"l":55.8,"c":59.1,"v":25697},{"d":"2020-11-30","o":59.4,"h":59.4,"l":56.4,"c":58.5,"v":21750},{"d":"2020-12-01","o":58.5,"h":58.5,"l":54.6,"c":54.6,"v":16657},{"d":"2020-12-02","o":54,"h":54.6,"l":51.6,"c":52.5,"v":19037},{"d":"2020-12-03","o":54,"h":56.1,"l":53.1,"c":55.2,"v":11523},{"d":"2020-12-04","o":55.2,"h":55.5,"l":53.7,"c":54,"v":21317},{"d":"2020-12-07","o":54.6,"h":55.2,"l":52.5,"c":53.1,"v":16797},{"d":"2020-12-08","o":54,"h":55.8,"l":52.8,"c":55.5,"v":16577},{"d":"2020-12-09","o":55.5,"h":63.3,"l":54.6,"c":59.1,"v":113060},{"d":"2020-12-10","o":59.1,"h":59.1,"l":55.8,"c":57.3,"v":19853},{"d":"2020-12-11","o":57.6,"h":60.6,"l":56.1,"c":58.8,"v":26137},{"d":"2020-12-14","o":60,"h":60.3,"l":56.7,"c":57.6,"v":19787},{"d":"2020-12-15","o":57.9,"h":58.8,"l":55.5,"c":56.4,"v":12853},{"d":"2020-12-16","o":57,"h":57.9,"l":54,"c":54.6,"v":23387},{"d":"2020-12-17","o":55.2,"h":60,"l":55.2,"c":57.6,"v":26367},{"d":"2020-12-18","o":58.2,"h":60.6,"l":55.2,"c":55.2,"v":33623},{"d":"2020-12-21","o":55.5,"h":59.4,"l":55.5,"c":57,"v":22817},{"d":"2020-12-22","o":58.5,"h":59.7,"l":57.3,"c":57.6,"v":19533},{"d":"2020-12-23","o":57.6,"h":59.1,"l":57,"c":57.3,"v":13827},{"d":"2020-12-24","o":58.2,"h":58.5,"l":56.4,"c":57,"v":9800},{"d":"2020-12-28","o":57.3,"h":57.3,"l":54.3,"c":54.6,"v":19650},{"d":"2020-12-29","o":54.6,"h":55.2,"l":50.4,"c":51.6,"v":29737},{"d":"2020-12-30","o":52.5,"h":57,"l":51.6,"c":55.5,"v":24973},{"d":"2020-12-31","o":54,"h":55.2,"l":51.9,"c":53.1,"v":20563},{"d":"2021-01-04","o":53.1,"h":54.9,"l":51.9,"c":54.9,"v":12957},{"d":"2021-01-05","o":55.2,"h":58.5,"l":53.7,"c":57.3,"v":51730},{"d":"2021-01-06","o":56.7,"h":57.9,"l":54.9,"c":54.9,"v":19480},{"d":"2021-01-07","o":55.8,"h":57,"l":55.2,"c":57,"v":18357},{"d":"2021-01-08","o":59.1,"h":61.8,"l":57,"c":61.2,"v":53133},{"d":"2021-01-11","o":61.8,"h":68.1,"l":59.4,"c":65.1,"v":126823},{"d":"2021-01-12","o":65.1,"h":66.9,"l":62.4,"c":63.3,"v":39337},{"d":"2021-01-13","o":63.6,"h":65.7,"l":62.4,"c":65.1,"v":51373},{"d":"2021-01-14","o":67.2,"h":79.5,"l":66,"c":77.4,"v":150757},{"d":"2021-01-15","o":75.6,"h":75.6,"l":67.5,"c":69,"v":77230},{"d":"2021-01-19","o":69.9,"h":71.4,"l":65.1,"c":66,"v":47457},{"d":"2021-01-20","o":66,"h":68.1,"l":61.2,"c":64.2,"v":32123},{"d":"2021-01-21","o":65.1,"h":71.4,"l":64.5,"c":69.9,"v":35827},{"d":"2021-01-22","o":69.6,"h":74.7,"l":67.8,"c":72.9,"v":50213},{"d":"2021-01-25","o":74.7,"h":74.7,"l":65.1,"c":72,"v":47327},{"d":"2021-01-26","o":72,"h":73.5,"l":66.9,"c":68.4,"v":26833},{"d":"2021-01-27","o":68.1,"h":69.6,"l":65.4,"c":66,"v":31243},{"d":"2021-01-28","o":66,"h":67.2,"l":58.8,"c":63.6,"v":32557},{"d":"2021-01-29","o":61.8,"h":64.8,"l":60.3,"c":61.2,"v":20077},{"d":"2021-02-01","o":59.4,"h":65.4,"l":59.4,"c":63.3,"v":16263},{"d":"2021-02-02","o":63.6,"h":67.8,"l":63.6,"c":66.3,"v":31803},{"d":"2021-02-03","o":67.2,"h":70.2,"l":63.9,"c":68.1,"v":21447},{"d":"2021-02-04","o":69.3,"h":70.2,"l":67.5,"c":68.1,"v":18140},{"d":"2021-02-05","o":69,"h":78.6,"l":68.7,"c":78,"v":164213},{"d":"2021-02-08","o":81.6,"h":87,"l":80.1,"c":86.7,"v":129643},{"d":"2021-02-09","o":87.6,"h":110.7,"l":80.1,"c":105.9,"v":464987},{"d":"2021-02-10","o":115.2,"h":123,"l":102.6,"c":121.5,"v":236807},{"d":"2021-02-11","o":112.5,"h":119.1,"l":99,"c":107.7,"v":429543},{"d":"2021-02-12","o":106.5,"h":111,"l":102.6,"c":107.7,"v":57067},{"d":"2021-02-16","o":109.5,"h":124.2,"l":108.3,"c":117,"v":147783},{"d":"2021-02-17","o":111.3,"h":116.4,"l":103.8,"c":104.1,"v":84543},{"d":"2021-02-18","o":99,"h":102.6,"l":91.2,"c":92.7,"v":116023},{"d":"2021-02-19","o":95.4,"h":99.9,"l":92.1,"c":92.7,"v":47817},{"d":"2021-02-22","o":90,"h":94.2,"l":87.6,"c":87.6,"v":56940},{"d":"2021-02-23","o":77.1,"h":77.4,"l":63.6,"c":72.9,"v":168910},{"d":"2021-02-24","o":75.9,"h":85.2,"l":75.9,"c":78.6,"v":91507},{"d":"2021-02-25","o":80.7,"h":81,"l":70.5,"c":70.8,"v":42263},{"d":"2021-02-26","o":69,"h":72.6,"l":63.9,"c":65.7,"v":64577},{"d":"2021-03-01","o":70.5,"h":71.7,"l":69,"c":69.3,"v":29123},{"d":"2021-03-02","o":69.6,"h":76.2,"l":69,"c":73.2,"v":109970},{"d":"2021-03-03","o":72.6,"h":74.7,"l":64.8,"c":65.1,"v":43643},{"d":"2021-03-04","o":59.4,"h":59.4,"l":48.3,"c":53.1,"v":188600},{"d":"2021-03-05","o":53.1,"h":53.7,"l":42.9,"c":53.1,"v":136767},{"d":"2021-03-08","o":51.6,"h":54,"l":50.1,"c":51.3,"v":38610},{"d":"2021-03-09","o":51.9,"h":59.1,"l":50.7,"c":58.2,"v":62473},{"d":"2021-03-10","o":59.7,"h":61.5,"l":54.3,"c":55.8,"v":38433},{"d":"2021-03-11","o":58.2,"h":60.9,"l":55.8,"c":60,"v":48273},{"d":"2021-03-12","o":62.4,"h":67.5,"l":62.1,"c":66.9,"v":54707},{"d":"2021-03-15","o":66.6,"h":69,"l":63.3,"c":66.6,"v":43190},{"d":"2021-03-16","o":66,"h":66.9,"l":61.5,"c":62.4,"v":31853},{"d":"2021-03-17","o":61.5,"h":66.9,"l":60,"c":64.8,"v":23577},{"d":"2021-03-18","o":63,"h":66.6,"l":62.1,"c":62.7,"v":23603},{"d":"2021-03-19","o":63,"h":65.7,"l":61.2,"c":63.9,"v":22603},{"d":"2021-03-22","o":66.3,"h":69,"l":63.9,"c":68.1,"v":31387},{"d":"2021-03-23","o":72,"h":73.2,"l":63.9,"c":65.4,"v":64317},{"d":"2021-03-24","o":65.4,"h":66,"l":60.3,"c":62.1,"v":33263},{"d":"2021-03-25","o":59.4,"h":63.6,"l":57,"c":62.1,"v":47617},{"d":"2021-03-26","o":62.1,"h":63.6,"l":59.4,"c":60.6,"v":26350},{"d":"2021-03-29","o":61.8,"h":62.4,"l":57.6,"c":60,"v":30510},{"d":"2021-03-30","o":60,"h":63.9,"l":57.9,"c":61.5,"v":93220},{"d":"2021-03-31","o":63.3,"h":69.6,"l":60.6,"c":65.7,"v":101293},{"d":"2021-04-01","o":66.6,"h":67.2,"l":62.7,"c":63.9,"v":21977},{"d":"2021-04-05","o":64.2,"h":68.4,"l":63.9,"c":65.7,"v":19803},{"d":"2021-04-06","o":64.8,"h":66.9,"l":63,"c":65.4,"v":16877},{"d":"2021-04-07","o":85.5,"h":89.4,"l":63,"c":66.3,"v":2017063},{"d":"2021-04-08","o":46.5,"h":48.9,"l":45.3,"c":46.5,"v":1034123},{"d":"2021-04-09","o":46.5,"h":46.8,"l":43.5,"c":44.1,"v":325383},{"d":"2021-04-12","o":43.8,"h":44.4,"l":35.4,"c":36.3,"v":665517},{"d":"2021-04-13","o":37.2,"h":37.2,"l":34.2,"c":35.7,"v":270833},{"d":"2021-04-14","o":35.4,"h":37.8,"l":34.5,"c":35.7,"v":218680},{"d":"2021-04-15","o":36,"h":36.3,"l":32.1,"c":34.2,"v":216863},{"d":"2021-04-16","o":33.3,"h":36.9,"l":32.1,"c":36,"v":171530},{"d":"2021-04-19","o":35.7,"h":37.5,"l":34.2,"c":36.6,"v":214683},{"d":"2021-04-20","o":36.3,"h":36.6,"l":34.2,"c":34.8,"v":95433},{"d":"2021-04-21","o":34.5,"h":36.3,"l":34.2,"c":36,"v":109670},{"d":"2021-04-22","o":36,"h":37.2,"l":35.1,"c":35.7,"v":89260},{"d":"2021-04-23","o":36,"h":39.6,"l":35.4,"c":38.1,"v":205847},{"d":"2021-04-26","o":39.6,"h":41.1,"l":38.7,"c":40.5,"v":150563},{"d":"2021-04-27","o":39.9,"h":40.2,"l":37.8,"c":37.8,"v":87763},{"d":"2021-04-28","o":38.4,"h":39,"l":37.2,"c":38.7,"v":63157},{"d":"2021-04-29","o":38.7,"h":39,"l":36.9,"c":37.2,"v":61740},{"d":"2021-04-30","o":36.6,"h":38.1,"l":36,"c":36.9,"v":56290},{"d":"2021-05-03","o":36.9,"h":37.2,"l":35.1,"c":36.3,"v":62343},{"d":"2021-05-04","o":35.1,"h":36,"l":34.2,"c":35.4,"v":44140},{"d":"2021-05-05","o":35.4,"h":35.7,"l":33.9,"c":34.8,"v":51933},{"d":"2021-05-06","o":34.5,"h":34.5,"l":33,"c":33.9,"v":60757},{"d":"2021-05-07","o":33.3,"h":35.7,"l":33.3,"c":34.2,"v":55020},{"d":"2021-05-10","o":34.2,"h":34.5,"l":33,"c":33.3,"v":48327},{"d":"2021-05-11","o":32.4,"h":32.7,"l":30.9,"c":32.4,"v":90287},{"d":"2021-05-12","o":32.1,"h":33,"l":31.8,"c":32.1,"v":58737},{"d":"2021-05-13","o":32.1,"h":33.3,"l":31.5,"c":31.8,"v":42057},{"d":"2021-05-14","o":31.2,"h":32.7,"l":30.9,"c":31.8,"v":61553},{"d":"2021-05-17","o":32.4,"h":34.8,"l":31.8,"c":34.8,"v":55923},{"d":"2021-05-18","o":34.5,"h":34.5,"l":32.4,"c":33.6,"v":61153},{"d":"2021-05-19","o":33,"h":33.3,"l":32.1,"c":33.3,"v":32953},{"d":"2021-05-20","o":33.3,"h":33.9,"l":32.7,"c":33.6,"v":35263},{"d":"2021-05-21","o":33.6,"h":33.6,"l":32.7,"c":33,"v":39077},{"d":"2021-05-24","o":32.7,"h":34.8,"l":32.4,"c":33.6,"v":44210},{"d":"2021-05-25","o":33.6,"h":34.2,"l":32.7,"c":33,"v":17517},{"d":"2021-05-26","o":33.3,"h":33.9,"l":32.7,"c":33.6,"v":34393},{"d":"2021-05-27","o":34.2,"h":36,"l":33.6,"c":35.4,"v":68087},{"d":"2021-05-28","o":35.4,"h":35.7,"l":34.2,"c":35.1,"v":34853},{"d":"2021-06-01","o":35.4,"h":36.3,"l":34.5,"c":36.3,"v":62263},{"d":"2021-06-02","o":36.3,"h":37.2,"l":34.8,"c":36.3,"v":60587},{"d":"2021-06-03","o":36.6,"h":36.6,"l":34.2,"c":35.4,"v":69453},{"d":"2021-06-04","o":35.1,"h":36.3,"l":34.8,"c":36.3,"v":37077},{"d":"2021-06-07","o":36.3,"h":37.5,"l":36,"c":37.2,"v":46863},{"d":"2021-06-08","o":37.2,"h":37.8,"l":36,"c":37.5,"v":38353},{"d":"2021-06-09","o":37.2,"h":38.1,"l":36.9,"c":38.1,"v":39043},{"d":"2021-06-10","o":37.8,"h":39.9,"l":37.2,"c":39.3,"v":80947},{"d":"2021-06-11","o":39.6,"h":39.6,"l":37.5,"c":38.1,"v":43300},{"d":"2021-06-14","o":37.8,"h":39,"l":37.2,"c":38.4,"v":35043},{"d":"2021-06-15","o":38.7,"h":38.7,"l":36.3,"c":36.9,"v":41040},{"d":"2021-06-16","o":36.6,"h":37.5,"l":36,"c":37.5,"v":40180},{"d":"2021-06-17","o":37.2,"h":38.1,"l":36.6,"c":38.1,"v":35017},{"d":"2021-06-18","o":38.1,"h":38.1,"l":34.8,"c":34.8,"v":59347},{"d":"2021-06-21","o":35.1,"h":35.4,"l":33.6,"c":34.8,"v":33627},{"d":"2021-06-22","o":34.5,"h":36.6,"l":33.9,"c":36.6,"v":37640},{"d":"2021-06-23","o":36.6,"h":36.6,"l":35.1,"c":36.6,"v":27033},{"d":"2021-06-24","o":36.3,"h":36.6,"l":35.7,"c":36.3,"v":14773},{"d":"2021-06-25","o":36.3,"h":37.5,"l":35.7,"c":37.5,"v":45043},{"d":"2021-06-28","o":36.9,"h":37.5,"l":36.6,"c":37.2,"v":22650},{"d":"2021-06-29","o":37.2,"h":38.1,"l":36.3,"c":36.6,"v":30680},{"d":"2021-06-30","o":36.6,"h":39.9,"l":35.4,"c":39.9,"v":213407},{"d":"2021-07-01","o":41.4,"h":42,"l":37.5,"c":39.3,"v":257710},{"d":"2021-07-02","o":38.1,"h":39,"l":36.9,"c":37.8,"v":70770},{"d":"2021-07-06","o":38.1,"h":38.1,"l":35.7,"c":36.6,"v":51927},{"d":"2021-07-07","o":36.9,"h":36.9,"l":34.5,"c":35.4,"v":65027},{"d":"2021-07-08","o":33.6,"h":34.5,"l":32.7,"c":33.9,"v":47730},{"d":"2021-07-09","o":34.2,"h":35.7,"l":33.9,"c":35.1,"v":27800},{"d":"2021-07-12","o":34.8,"h":35.4,"l":33.9,"c":34.5,"v":26083},{"d":"2021-07-13","o":33.9,"h":34.5,"l":33.6,"c":33.6,"v":26637},{"d":"2021-07-14","o":33.9,"h":34.5,"l":33,"c":33,"v":26213},{"d":"2021-07-15","o":32.7,"h":33.6,"l":32.1,"c":33,"v":26720},{"d":"2021-07-16","o":32.7,"h":33.6,"l":32.4,"c":32.4,"v":18987},{"d":"2021-07-19","o":31.8,"h":32.4,"l":30.3,"c":31.8,"v":43930},{"d":"2021-07-20","o":31.5,"h":33.3,"l":31.5,"c":32.7,"v":19563},{"d":"2021-07-21","o":33.3,"h":34.5,"l":33,"c":33.9,"v":38213},{"d":"2021-07-22","o":33.9,"h":33.9,"l":32.1,"c":32.7,"v":23460},{"d":"2021-07-23","o":33,"h":33.3,"l":31.5,"c":32.1,"v":29803},{"d":"2021-07-26","o":31.8,"h":33,"l":31.5,"c":32.1,"v":35310},{"d":"2021-07-27","o":31.8,"h":32.4,"l":30,"c":31.8,"v":45573},{"d":"2021-07-28","o":31.5,"h":33.6,"l":31.5,"c":33.3,"v":46777},{"d":"2021-07-29","o":33.3,"h":33.6,"l":31.8,"c":31.8,"v":23423},{"d":"2021-07-30","o":31.8,"h":33,"l":31.8,"c":32.4,"v":11940},{"d":"2021-08-02","o":34.5,"h":34.5,"l":32.7,"c":33.6,"v":18560},{"d":"2021-08-03","o":33.3,"h":33.3,"l":32.1,"c":32.1,"v":11257},{"d":"2021-08-04","o":31.8,"h":32.4,"l":31.5,"c":32.1,"v":16223},{"d":"2021-08-05","o":31.8,"h":33,"l":31.8,"c":32.7,"v":12530},{"d":"2021-08-06","o":32.7,"h":32.7,"l":31.5,"c":31.8,"v":19353},{"d":"2021-08-09","o":31.8,"h":32.4,"l":31.8,"c":32.4,"v":11697},{"d":"2021-08-10","o":32.1,"h":34.2,"l":32.1,"c":33.9,"v":30033},{"d":"2021-08-11","o":33.3,"h":34.5,"l":33,"c":33.3,"v":20277},{"d":"2021-08-12","o":33.3,"h":33.6,"l":32.4,"c":32.7,"v":10870},{"d":"2021-08-13","o":33,"h":33,"l":32.1,"c":32.4,"v":13193},{"d":"2021-08-16","o":32.1,"h":32.1,"l":30.6,"c":30.6,"v":27967},{"d":"2021-08-17","o":30.6,"h":31.2,"l":29.4,"c":30.6,"v":32363},{"d":"2021-08-18","o":29.7,"h":31.2,"l":29.7,"c":30.6,"v":20367},{"d":"2021-08-19","o":30.6,"h":30.6,"l":28.2,"c":29.4,"v":23360},{"d":"2021-08-20","o":29.4,"h":31.2,"l":28.5,"c":30,"v":18970},{"d":"2021-08-23","o":30,"h":30.9,"l":29.7,"c":30.6,"v":12113},{"d":"2021-08-24","o":31.2,"h":31.2,"l":30,"c":31.2,"v":11193},{"d":"2021-08-25","o":34.5,"h":36.3,"l":32.7,"c":34.2,"v":1172547},{"d":"2021-08-26","o":33.3,"h":33.6,"l":31.5,"c":33,"v":95760},{"d":"2021-08-27","o":32.4,"h":33.6,"l":31.8,"c":33,"v":29203},{"d":"2021-08-30","o":32.7,"h":33.3,"l":31.8,"c":33,"v":32843},{"d":"2021-08-31","o":32.7,"h":33.6,"l":32.1,"c":33.3,"v":16707},{"d":"2021-09-01","o":33.3,"h":33.6,"l":32.7,"c":33,"v":16460},{"d":"2021-09-02","o":33.3,"h":33.9,"l":33,"c":33.3,"v":13873},{"d":"2021-09-03","o":33.6,"h":33.6,"l":32.1,"c":32.7,"v":12713},{"d":"2021-09-07","o":33,"h":33,"l":31.8,"c":32.4,"v":20733},{"d":"2021-09-08","o":32.1,"h":32.4,"l":30.3,"c":31.8,"v":40087},{"d":"2021-09-09","o":31.2,"h":32.7,"l":30.6,"c":32.1,"v":28440},{"d":"2021-09-10","o":32.4,"h":32.4,"l":31.5,"c":32.1,"v":16413},{"d":"2021-09-13","o":32.1,"h":32.1,"l":30.9,"c":31.5,"v":15060},{"d":"2021-09-14","o":31.2,"h":32.1,"l":30.9,"c":30.9,"v":14190},{"d":"2021-09-15","o":31.5,"h":32.7,"l":30.9,"c":31.5,"v":17313},{"d":"2021-09-16","o":31.2,"h":31.5,"l":30.6,"c":30.6,"v":9553},{"d":"2021-09-17","o":30.6,"h":31.8,"l":30.3,"c":31.8,"v":15967},{"d":"2021-09-20","o":30.3,"h":30.9,"l":29.1,"c":29.4,"v":29863},{"d":"2021-09-21","o":30.3,"h":30.6,"l":28.8,"c":28.8,"v":26493},{"d":"2021-09-22","o":29.1,"h":30.3,"l":28.8,"c":30.3,"v":13057},{"d":"2021-09-23","o":30,"h":30.6,"l":29.7,"c":30.6,"v":12347},{"d":"2021-09-24","o":30,"h":31.5,"l":30,"c":30.6,"v":12380},{"d":"2021-09-27","o":30.6,"h":31.8,"l":30.6,"c":30.9,"v":14890},{"d":"2021-09-28","o":31.2,"h":31.2,"l":29.4,"c":29.7,"v":18657},{"d":"2021-09-29","o":30.3,"h":30.6,"l":29.4,"c":30,"v":19647},{"d":"2021-09-30","o":29.7,"h":31.5,"l":29.7,"c":31.5,"v":23730},{"d":"2021-10-01","o":31.5,"h":32.1,"l":30.6,"c":30.9,"v":16903},{"d":"2021-10-04","o":30,"h":30.9,"l":30,"c":30.3,"v":15200},{"d":"2021-10-05","o":30.9,"h":30.9,"l":29.7,"c":30.3,"v":9500},{"d":"2021-10-06","o":29.7,"h":30.3,"l":29.4,"c":30,"v":10703},{"d":"2021-10-07","o":30,"h":31.2,"l":30,"c":30,"v":13607},{"d":"2021-10-08","o":30,"h":30.6,"l":29.7,"c":30,"v":11480},{"d":"2021-10-11","o":29.7,"h":30.3,"l":29.7,"c":30,"v":14043},{"d":"2021-10-12","o":30,"h":30.9,"l":29.4,"c":30,"v":16773},{"d":"2021-10-13","o":30.3,"h":30.6,"l":30,"c":30.6,"v":6237},{"d":"2021-10-14","o":30.6,"h":30.9,"l":30,"c":30.3,"v":9200},{"d":"2021-10-15","o":30.6,"h":30.6,"l":29.1,"c":29.4,"v":22390},{"d":"2021-10-18","o":29.4,"h":30,"l":29.1,"c":29.4,"v":11307},{"d":"2021-10-19","o":29.7,"h":30,"l":29.1,"c":29.7,"v":9270},{"d":"2021-10-20","o":29.7,"h":30,"l":29.4,"c":29.4,"v":7140},{"d":"2021-10-21","o":29.4,"h":30.6,"l":29.4,"c":30.6,"v":18057},{"d":"2021-10-22","o":30,"h":32.1,"l":29.4,"c":31.5,"v":89507},{"d":"2021-10-25","o":32.1,"h":34.5,"l":31.5,"c":32.1,"v":291653},{"d":"2021-10-26","o":32.7,"h":32.7,"l":30.6,"c":31.2,"v":50277},{"d":"2021-10-27","o":31.5,"h":31.8,"l":30.3,"c":30.3,"v":37077},{"d":"2021-10-28","o":30.3,"h":31.5,"l":30,"c":31.5,"v":31517},{"d":"2021-10-29","o":30.9,"h":32.1,"l":30.6,"c":30.9,"v":35103},{"d":"2021-11-01","o":31.2,"h":33,"l":30.9,"c":32.1,"v":41750},{"d":"2021-11-02","o":31.8,"h":32.4,"l":31.5,"c":31.8,"v":20787},{"d":"2021-11-03","o":31.5,"h":32.1,"l":31.2,"c":31.8,"v":18357},{"d":"2021-11-04","o":31.5,"h":31.8,"l":30.6,"c":30.9,"v":14937},{"d":"2021-11-05","o":30.9,"h":31.2,"l":30.6,"c":30.6,"v":12200},{"d":"2021-11-08","o":30.6,"h":30.9,"l":29.4,"c":30,"v":55887},{"d":"2021-11-09","o":29.7,"h":30.3,"l":29.4,"c":29.7,"v":17207},{"d":"2021-11-10","o":28.8,"h":30,"l":28.5,"c":28.8,"v":29740},{"d":"2021-11-11","o":27.9,"h":28.8,"l":26.7,"c":27.6,"v":54203},{"d":"2021-11-12","o":27,"h":28.8,"l":27,"c":27.9,"v":32473},{"d":"2021-11-15","o":28.2,"h":28.2,"l":27,"c":27.6,"v":26833},{"d":"2021-11-16","o":27.3,"h":27.9,"l":27,"c":27.6,"v":18353},{"d":"2021-11-17","o":27.3,"h":27.9,"l":26.1,"c":26.4,"v":36747},{"d":"2021-11-18","o":26.1,"h":26.4,"l":24.6,"c":24.9,"v":45880},{"d":"2021-11-19","o":24.9,"h":25.5,"l":24.6,"c":24.6,"v":16197},{"d":"2021-11-22","o":24.9,"h":25.5,"l":23.4,"c":24,"v":21490},{"d":"2021-11-23","o":24.6,"h":24.9,"l":23.7,"c":24,"v":13733},{"d":"2021-11-24","o":24.3,"h":24.9,"l":23.7,"c":24.9,"v":11097},{"d":"2021-11-26","o":23.7,"h":24.3,"l":23.1,"c":24.3,"v":6943},{"d":"2021-11-29","o":24.3,"h":24.9,"l":23.4,"c":23.7,"v":10217},{"d":"2021-11-30","o":23.7,"h":24,"l":22.8,"c":24,"v":17700},{"d":"2021-12-01","o":24.3,"h":24.6,"l":21.9,"c":22.2,"v":14957},{"d":"2021-12-02","o":22.2,"h":23.7,"l":21.6,"c":22.8,"v":14180},{"d":"2021-12-03","o":22.8,"h":22.8,"l":21.3,"c":21.3,"v":17073},{"d":"2021-12-06","o":21,"h":21.9,"l":19.5,"c":21.9,"v":17517},{"d":"2021-12-07","o":22.2,"h":23.7,"l":21.6,"c":22.8,"v":28967},{"d":"2021-12-08","o":22.8,"h":23.7,"l":22.2,"c":23.1,"v":9820},{"d":"2021-12-09","o":23.1,"h":23.7,"l":21.6,"c":22.2,"v":6650},{"d":"2021-12-10","o":22.2,"h":22.5,"l":21.6,"c":22.2,"v":5353},{"d":"2021-12-13","o":21.9,"h":21.9,"l":21,"c":21.3,"v":8090},{"d":"2021-12-14","o":21.6,"h":21.6,"l":21,"c":21.3,"v":10173},{"d":"2021-12-15","o":21,"h":21,"l":19.8,"c":20.7,"v":17593},{"d":"2021-12-16","o":21,"h":21.6,"l":20.1,"c":20.7,"v":9043},{"d":"2021-12-17","o":20.4,"h":21.6,"l":20.1,"c":21.3,"v":13963},{"d":"2021-12-20","o":21,"h":21.3,"l":20.4,"c":21,"v":9253},{"d":"2021-12-21","o":21,"h":22.2,"l":21,"c":21.9,"v":13423},{"d":"2021-12-22","o":21.9,"h":22.2,"l":21,"c":21.9,"v":13997},{"d":"2021-12-23","o":21,"h":22.2,"l":21,"c":21.3,"v":16883},{"d":"2021-12-27","o":21.6,"h":21.9,"l":21,"c":21.3,"v":20553},{"d":"2021-12-28","o":21,"h":21.3,"l":19.8,"c":20.1,"v":20327},{"d":"2021-12-29","o":20.1,"h":20.1,"l":19.5,"c":19.8,"v":18847},{"d":"2021-12-30","o":19.5,"h":21,"l":19.5,"c":20.4,"v":42733},{"d":"2021-12-31","o":19.8,"h":21,"l":19.5,"c":20.4,"v":42007},{"d":"2022-01-03","o":20.4,"h":22.5,"l":20.4,"c":22.5,"v":23643},{"d":"2022-01-04","o":22.2,"h":22.5,"l":21.6,"c":22.2,"v":8087},{"d":"2022-01-05","o":22.5,"h":23.1,"l":22.2,"c":22.5,"v":12707},{"d":"2022-01-06","o":22.2,"h":22.5,"l":20.7,"c":20.7,"v":13097},{"d":"2022-01-07","o":21,"h":21.3,"l":20.1,"c":21,"v":11403},{"d":"2022-01-10","o":21,"h":21,"l":18.9,"c":19.8,"v":25767},{"d":"2022-01-11","o":20.1,"h":20.7,"l":19.5,"c":20.1,"v":8510},{"d":"2022-01-12","o":20.4,"h":20.7,"l":20.1,"c":20.4,"v":3593},{"d":"2022-01-13","o":20.4,"h":20.7,"l":19.2,"c":19.2,"v":9337},{"d":"2022-01-14","o":19.2,"h":20.1,"l":18.9,"c":20.1,"v":17457},{"d":"2022-01-18","o":19.5,"h":20.4,"l":19.2,"c":19.8,"v":6050},{"d":"2022-01-19","o":20.1,"h":20.1,"l":19.2,"c":19.5,"v":4037},{"d":"2022-01-20","o":19.5,"h":20.4,"l":19.2,"c":19.2,"v":8483},{"d":"2022-01-21","o":18.9,"h":19.8,"l":18.6,"c":19.2,"v":18570},{"d":"2022-01-24","o":18.6,"h":20.1,"l":18,"c":19.5,"v":22100},{"d":"2022-01-25","o":18.9,"h":19.8,"l":18.6,"c":19.2,"v":8670},{"d":"2022-01-26","o":19.2,"h":19.5,"l":18.6,"c":18.9,"v":5433},{"d":"2022-01-27","o":18.9,"h":19.5,"l":18.3,"c":18.9,"v":10580},{"d":"2022-01-28","o":18.9,"h":19.2,"l":18.3,"c":18.6,"v":10000},{"d":"2022-01-31","o":18.6,"h":19.5,"l":18,"c":19.5,"v":6773},{"d":"2022-02-01","o":19.2,"h":19.8,"l":19.2,"c":19.5,"v":8603},{"d":"2022-02-02","o":20.1,"h":21.6,"l":18.6,"c":20.7,"v":53510},{"d":"2022-02-03","o":20.1,"h":20.7,"l":19.5,"c":19.8,"v":15983},{"d":"2022-02-04","o":19.5,"h":20.4,"l":19.5,"c":19.8,"v":9807},{"d":"2022-02-07","o":20.1,"h":20.4,"l":19.5,"c":19.8,"v":4300},{"d":"2022-02-08","o":20.1,"h":20.4,"l":19.2,"c":20.1,"v":5430},{"d":"2022-02-09","o":20.1,"h":20.7,"l":19.2,"c":20.1,"v":8387},{"d":"2022-02-10","o":19.8,"h":20.4,"l":19.5,"c":19.8,"v":3707},{"d":"2022-02-11","o":20.1,"h":20.1,"l":18.9,"c":19.5,"v":14197},{"d":"2022-02-14","o":18.9,"h":19.2,"l":18.3,"c":18.6,"v":7053},{"d":"2022-02-15","o":18.9,"h":19.5,"l":18.9,"c":19.2,"v":8683},{"d":"2022-02-16","o":19.2,"h":19.2,"l":18.6,"c":18.9,"v":8620},{"d":"2022-02-17","o":18.9,"h":19.5,"l":18.3,"c":19.2,"v":13407},{"d":"2022-02-18","o":18.9,"h":19.5,"l":18.6,"c":18.6,"v":7463},{"d":"2022-02-22","o":18.3,"h":20.1,"l":18,"c":19.5,"v":25177},{"d":"2022-02-23","o":19.5,"h":20.7,"l":19.2,"c":20.1,"v":17107},{"d":"2022-02-24","o":19.2,"h":21.3,"l":18.9,"c":20.7,"v":15810},{"d":"2022-02-25","o":20.4,"h":21.3,"l":20.4,"c":20.7,"v":6180},{"d":"2022-02-28","o":21.3,"h":22.2,"l":20.7,"c":21.3,"v":15727},{"d":"2022-03-01","o":21.6,"h":22.2,"l":20.7,"c":21,"v":8567},{"d":"2022-03-02","o":21.3,"h":21.3,"l":20.7,"c":21,"v":2817},{"d":"2022-03-03","o":21.3,"h":21.3,"l":20.7,"c":21,"v":2720},{"d":"2022-03-04","o":20.7,"h":21.6,"l":20.4,"c":21,"v":10067},{"d":"2022-03-07","o":21,"h":21.3,"l":20.7,"c":20.7,"v":8830},{"d":"2022-03-08","o":20.7,"h":21,"l":19.8,"c":21,"v":7983},{"d":"2022-03-09","o":21,"h":21.3,"l":20.1,"c":21,"v":7417},{"d":"2022-03-10","o":21,"h":21.9,"l":20.1,"c":21.9,"v":14977},{"d":"2022-03-11","o":21.9,"h":21.9,"l":20.4,"c":21,"v":5453},{"d":"2022-03-14","o":21,"h":21.3,"l":20.4,"c":20.7,"v":5980},{"d":"2022-03-15","o":20.4,"h":21.3,"l":20.4,"c":20.7,"v":4250},{"d":"2022-03-16","o":20.7,"h":21,"l":20.7,"c":21,"v":4607},{"d":"2022-03-17","o":20.7,"h":21.6,"l":20.7,"c":21.6,"v":4870},{"d":"2022-03-18","o":22.2,"h":22.2,"l":21.3,"c":22.2,"v":13983},{"d":"2022-03-21","o":22.2,"h":23.1,"l":21.9,"c":22.8,"v":17977},{"d":"2022-03-22","o":23.1,"h":23.1,"l":22.2,"c":22.8,"v":14723},{"d":"2022-03-23","o":22.8,"h":22.8,"l":21.9,"c":22.5,"v":4220},{"d":"2022-03-24","o":22.8,"h":23.1,"l":21.9,"c":22.8,"v":15733},{"d":"2022-03-25","o":22.8,"h":23.1,"l":21.6,"c":22.2,"v":12463},{"d":"2022-03-28","o":21.6,"h":22.5,"l":21,"c":21.3,"v":8267},{"d":"2022-03-29","o":21,"h":21.6,"l":19.8,"c":21.3,"v":9587},{"d":"2022-03-30","o":21.6,"h":21.6,"l":20.7,"c":21.3,"v":3597},{"d":"2022-03-31","o":21.3,"h":22.2,"l":21,"c":21.6,"v":3537},{"d":"2022-04-01","o":21.6,"h":22.2,"l":21,"c":21,"v":1877},{"d":"2022-04-04","o":21,"h":22.2,"l":21,"c":21.6,"v":9230},{"d":"2022-04-05","o":21.3,"h":21.9,"l":21,"c":21,"v":4613},{"d":"2022-04-06","o":21,"h":21.6,"l":20.7,"c":21,"v":7820},{"d":"2022-04-07","o":21.3,"h":21.6,"l":20.7,"c":21,"v":7020},{"d":"2022-04-08","o":21.3,"h":21.3,"l":20.4,"c":20.4,"v":3177},{"d":"2022-04-11","o":20.1,"h":21,"l":19.2,"c":19.2,"v":12583},{"d":"2022-04-12","o":18.9,"h":19.8,"l":18.9,"c":19.2,"v":2993},{"d":"2022-04-13","o":19.2,"h":19.8,"l":18.9,"c":19.5,"v":11167},{"d":"2022-04-14","o":19.5,"h":19.5,"l":18.9,"c":19.2,"v":3860},{"d":"2022-04-18","o":20.1,"h":20.1,"l":18,"c":18,"v":11647},{"d":"2022-04-19","o":18.3,"h":18.9,"l":18,"c":18.6,"v":4567},{"d":"2022-04-20","o":18.6,"h":18.6,"l":18.3,"c":18.3,"v":2653},{"d":"2022-04-21","o":18.3,"h":18.6,"l":18,"c":18,"v":3153},{"d":"2022-04-22","o":18,"h":18,"l":17.4,"c":17.7,"v":5247},{"d":"2022-04-25","o":17.7,"h":17.7,"l":16.5,"c":17.1,"v":8973},{"d":"2022-04-26","o":16.8,"h":17.4,"l":16.5,"c":16.5,"v":5533},{"d":"2022-04-27","o":16.8,"h":17.1,"l":16.5,"c":16.5,"v":4080},{"d":"2022-04-28","o":16.2,"h":17.1,"l":16.2,"c":16.5,"v":4300},{"d":"2022-04-29","o":16.5,"h":16.8,"l":15.9,"c":16.2,"v":6690},{"d":"2022-05-02","o":15.9,"h":16.5,"l":15.3,"c":16.2,"v":5300},{"d":"2022-05-03","o":16.5,"h":16.8,"l":15.9,"c":16.2,"v":6660},{"d":"2022-05-04","o":16.5,"h":16.5,"l":15.6,"c":16.2,"v":6327},{"d":"2022-05-05","o":15.9,"h":16.5,"l":15.9,"c":15.9,"v":2800},{"d":"2022-05-06","o":16.2,"h":16.2,"l":15.3,"c":15.9,"v":2693},{"d":"2022-05-09","o":15.3,"h":15.6,"l":14.4,"c":14.4,"v":15003},{"d":"2022-05-10","o":14.7,"h":15.9,"l":14.4,"c":15,"v":14993},{"d":"2022-05-11","o":14.7,"h":15.3,"l":14.4,"c":15,"v":6390},{"d":"2022-05-12","o":14.7,"h":15,"l":14.4,"c":14.7,"v":9373},{"d":"2022-05-13","o":14.7,"h":15.3,"l":14.7,"c":15,"v":2990},{"d":"2022-05-16","o":15.3,"h":15.9,"l":15,"c":15.6,"v":1713},{"d":"2022-05-17","o":15.9,"h":16.5,"l":15.9,"c":15.9,"v":6037},{"d":"2022-05-18","o":16.2,"h":16.2,"l":15.6,"c":15.6,"v":1420},{"d":"2022-05-19","o":15.6,"h":16.2,"l":15.3,"c":16.2,"v":3437},{"d":"2022-05-20","o":16.2,"h":16.5,"l":15,"c":15,"v":2783},{"d":"2022-05-23","o":15.3,"h":15.6,"l":15,"c":15.6,"v":1267},{"d":"2022-05-24","o":15,"h":15.3,"l":14.7,"c":14.7,"v":1327},{"d":"2022-05-25","o":14.7,"h":16.2,"l":14.7,"c":15.6,"v":2210},{"d":"2022-05-26","o":15.9,"h":15.9,"l":15.3,"c":15.6,"v":1897},{"d":"2022-05-27","o":15.9,"h":16.2,"l":15.6,"c":16.2,"v":1583},{"d":"2022-05-31","o":15.9,"h":16.5,"l":15.9,"c":16.5,"v":1887},{"d":"2022-06-01","o":16.5,"h":17.1,"l":16.2,"c":16.5,"v":3543},{"d":"2022-06-02","o":16.2,"h":16.8,"l":15.9,"c":15.9,"v":6570},{"d":"2022-06-03","o":15.9,"h":16.2,"l":15.6,"c":15.9,"v":1217},{"d":"2022-06-06","o":16.2,"h":16.5,"l":15,"c":15.3,"v":12240},{"d":"2022-06-07","o":15,"h":15.9,"l":15,"c":15.9,"v":7037},{"d":"2022-06-08","o":15.3,"h":15.9,"l":15,"c":15.9,"v":1300},{"d":"2022-06-09","o":15.9,"h":15.9,"l":15.3,"c":15.3,"v":4077},{"d":"2022-06-10","o":14.7,"h":15.3,"l":14.4,"c":14.4,"v":8277},{"d":"2022-06-13","o":14.4,"h":15,"l":13.2,"c":13.8,"v":7033},{"d":"2022-06-14","o":14.1,"h":14.7,"l":13.8,"c":14.1,"v":5437},{"d":"2022-06-15","o":13.8,"h":14.7,"l":12.9,"c":13.5,"v":3923},{"d":"2022-06-16","o":13.5,"h":14.1,"l":12.9,"c":13.5,"v":3817},{"d":"2022-06-17","o":13.2,"h":13.8,"l":13.2,"c":13.2,"v":2440},{"d":"2022-06-21","o":12.9,"h":14.1,"l":12.9,"c":13.2,"v":3447},{"d":"2022-06-22","o":12.9,"h":14.4,"l":12.9,"c":13.2,"v":1560},{"d":"2022-06-23","o":13.5,"h":14.4,"l":13.5,"c":13.5,"v":10583},{"d":"2022-06-24","o":13.5,"h":14.4,"l":12.9,"c":12.9,"v":5943},{"d":"2022-06-27","o":13.2,"h":13.5,"l":12.9,"c":13.2,"v":4637},{"d":"2022-06-28","o":13.2,"h":13.5,"l":12.9,"c":13.2,"v":2543},{"d":"2022-06-29","o":13.2,"h":13.2,"l":12.6,"c":12.9,"v":4073},{"d":"2022-06-30","o":12.9,"h":13.8,"l":12.6,"c":12.9,"v":7353},{"d":"2022-07-01","o":12.6,"h":14.1,"l":12.6,"c":13.2,"v":7147},{"d":"2022-07-05","o":13.5,"h":13.8,"l":12.9,"c":13.5,"v":2680},{"d":"2022-07-06","o":13.5,"h":14.1,"l":13.2,"c":13.8,"v":4043},{"d":"2022-07-07","o":13.8,"h":14.7,"l":13.8,"c":14.4,"v":4580},{"d":"2022-07-08","o":14.4,"h":14.7,"l":14.1,"c":14.1,"v":2050},{"d":"2022-07-11","o":14.4,"h":14.4,"l":14.1,"c":14.1,"v":1140},{"d":"2022-07-12","o":14.1,"h":14.4,"l":13.5,"c":13.8,"v":2947},{"d":"2022-07-13","o":13.8,"h":13.8,"l":12.9,"c":13.5,"v":2633},{"d":"2022-07-14","o":13.2,"h":13.5,"l":13.2,"c":13.2,"v":1777},{"d":"2022-07-15","o":13.2,"h":13.8,"l":13.2,"c":13.5,"v":1133},{"d":"2022-07-18","o":13.8,"h":14.1,"l":13.5,"c":13.8,"v":9097},{"d":"2022-07-19","o":13.8,"h":14.1,"l":13.5,"c":13.8,"v":1850},{"d":"2022-07-20","o":14.1,"h":14.4,"l":13.5,"c":13.5,"v":8210},{"d":"2022-07-21","o":14.1,"h":14.4,"l":13.5,"c":13.8,"v":4877},{"d":"2022-07-22","o":14.1,"h":14.4,"l":13.5,"c":13.8,"v":3057},{"d":"2022-07-25","o":13.8,"h":14.4,"l":13.5,"c":13.5,"v":1887},{"d":"2022-07-26","o":13.5,"h":13.8,"l":13.2,"c":13.5,"v":993},{"d":"2022-07-27","o":13.5,"h":13.8,"l":13.2,"c":13.5,"v":1613},{"d":"2022-07-28","o":13.5,"h":13.5,"l":13.2,"c":13.2,"v":803},{"d":"2022-07-29","o":13.2,"h":13.8,"l":13.2,"c":13.8,"v":1033},{"d":"2022-08-01","o":13.8,"h":14.4,"l":13.8,"c":14.1,"v":3273},{"d":"2022-08-02","o":14.4,"h":14.4,"l":13.8,"c":14.1,"v":2837},{"d":"2022-08-03","o":14.1,"h":14.4,"l":13.8,"c":14.1,"v":6560},{"d":"2022-08-04","o":14.4,"h":14.4,"l":14.1,"c":14.1,"v":6483},{"d":"2022-08-05","o":14.1,"h":14.4,"l":14.1,"c":14.1,"v":3077},{"d":"2022-08-08","o":14.1,"h":14.7,"l":14.1,"c":14.7,"v":27443},{"d":"2022-08-09","o":14.4,"h":14.7,"l":14.4,"c":14.4,"v":19100},{"d":"2022-08-10","o":14.4,"h":15,"l":14.1,"c":14.7,"v":10047},{"d":"2022-08-11","o":14.7,"h":15,"l":14.4,"c":14.4,"v":8777},{"d":"2022-08-12","o":14.1,"h":14.7,"l":14.1,"c":14.4,"v":3977},{"d":"2022-08-15","o":14.1,"h":15,"l":14.1,"c":14.7,"v":7493},{"d":"2022-08-16","o":14.7,"h":14.7,"l":14.1,"c":14.4,"v":4760},{"d":"2022-08-17","o":14.4,"h":14.7,"l":14.1,"c":14.4,"v":2697},{"d":"2022-08-18","o":13.8,"h":14.4,"l":13.8,"c":14.1,"v":3893},{"d":"2022-08-19","o":14.1,"h":14.4,"l":12.6,"c":13.2,"v":30430},{"d":"2022-08-22","o":13.5,"h":13.5,"l":12.9,"c":13.2,"v":5560},{"d":"2022-08-23","o":12.9,"h":14.1,"l":12.3,"c":13.8,"v":24770},{"d":"2022-08-24","o":13.8,"h":14.7,"l":12.9,"c":14.1,"v":9863},{"d":"2022-08-25","o":13.8,"h":16.2,"l":13.8,"c":14.4,"v":62113},{"d":"2022-08-26","o":14.7,"h":14.7,"l":14.4,"c":14.4,"v":9147},{"d":"2022-08-29","o":14.4,"h":14.7,"l":13.5,"c":14.4,"v":7687},{"d":"2022-08-30","o":14.1,"h":14.4,"l":13.8,"c":13.8,"v":1047},{"d":"2022-08-31","o":13.8,"h":14.4,"l":13.5,"c":13.8,"v":2110},{"d":"2022-09-01","o":13.8,"h":14.1,"l":13.5,"c":13.8,"v":9307},{"d":"2022-09-02","o":13.5,"h":14.1,"l":13.5,"c":14.1,"v":5860},{"d":"2022-09-06","o":13.5,"h":14.1,"l":12.6,"c":12.9,"v":5300},{"d":"2022-09-07","o":13.5,"h":14.1,"l":13.2,"c":13.5,"v":3880},{"d":"2022-09-08","o":13.5,"h":13.8,"l":13.2,"c":13.8,"v":2843},{"d":"2022-09-09","o":13.5,"h":14.4,"l":13.5,"c":13.8,"v":10533},{"d":"2022-09-12","o":14.1,"h":14.1,"l":13.8,"c":13.8,"v":3820},{"d":"2022-09-13","o":13.8,"h":14.4,"l":13.8,"c":14.1,"v":2903},{"d":"2022-09-14","o":13.8,"h":14.4,"l":13.5,"c":13.5,"v":4973},{"d":"2022-09-15","o":13.5,"h":14.1,"l":13.5,"c":13.8,"v":6420},{"d":"2022-09-16","o":13.8,"h":14.4,"l":13.2,"c":14.1,"v":16643},{"d":"2022-09-19","o":13.8,"h":14.1,"l":13.5,"c":13.8,"v":2603},{"d":"2022-09-20","o":13.8,"h":14.1,"l":13.2,"c":13.5,"v":45667},{"d":"2022-09-21","o":14.1,"h":14.4,"l":12.9,"c":13.5,"v":24100},{"d":"2022-09-22","o":13.2,"h":13.5,"l":12.9,"c":13.2,"v":3303},{"d":"2022-09-23","o":13.5,"h":13.5,"l":12.3,"c":12.6,"v":13630},{"d":"2022-09-26","o":12.6,"h":13.5,"l":12.3,"c":12.9,"v":12200},{"d":"2022-09-27","o":13.2,"h":14.1,"l":12.9,"c":13.5,"v":15200},{"d":"2022-09-28","o":13.8,"h":13.8,"l":12.9,"c":13.5,"v":6180},{"d":"2022-09-29","o":13.2,"h":13.8,"l":13.2,"c":13.8,"v":3267},{"d":"2022-09-30","o":13.8,"h":13.8,"l":13.2,"c":13.2,"v":5807},{"d":"2022-10-03","o":13.2,"h":13.5,"l":12.9,"c":12.9,"v":5940},{"d":"2022-10-04","o":12.9,"h":13.8,"l":12.9,"c":13.2,"v":6433},{"d":"2022-10-05","o":13.2,"h":13.5,"l":12.9,"c":13.2,"v":7153},{"d":"2022-10-06","o":13.2,"h":13.5,"l":12.9,"c":12.9,"v":7613},{"d":"2022-10-07","o":13.2,"h":13.5,"l":12.6,"c":12.9,"v":15603},{"d":"2022-10-10","o":12.9,"h":12.9,"l":12.6,"c":12.6,"v":3100},{"d":"2022-10-11","o":12.9,"h":12.9,"l":11.4,"c":12,"v":14047},{"d":"2022-10-12","o":11.4,"h":12,"l":11.1,"c":11.7,"v":7097},{"d":"2022-10-13","o":11.7,"h":11.7,"l":10.2,"c":10.8,"v":15527},{"d":"2022-10-14","o":10.8,"h":11.4,"l":10.8,"c":11.4,"v":11950},{"d":"2022-10-17","o":12,"h":12,"l":11.1,"c":11.1,"v":5050},{"d":"2022-10-18","o":11.1,"h":12,"l":11.1,"c":12,"v":36170},{"d":"2022-10-19","o":12.3,"h":12.3,"l":11.4,"c":12,"v":16840},{"d":"2022-10-20","o":12,"h":12.3,"l":11.7,"c":12,"v":5780},{"d":"2022-10-21","o":12,"h":12,"l":11.7,"c":12,"v":2637},{"d":"2022-10-24","o":12,"h":12,"l":11.1,"c":11.4,"v":3400},{"d":"2022-10-25","o":11.4,"h":12,"l":11.4,"c":11.7,"v":4727},{"d":"2022-10-26","o":11.7,"h":12.3,"l":11.7,"c":12,"v":5527},{"d":"2022-10-27","o":12,"h":12.3,"l":12,"c":12,"v":1457},{"d":"2022-10-28","o":12,"h":12.3,"l":12,"c":12,"v":4457},{"d":"2022-10-31","o":12,"h":12.3,"l":11.7,"c":12.3,"v":2757},{"d":"2022-11-01","o":12,"h":12.3,"l":12,"c":12,"v":3390},{"d":"2022-11-02","o":12,"h":12,"l":11.7,"c":11.7,"v":4510},{"d":"2022-11-03","o":11.7,"h":12.6,"l":11.4,"c":12.3,"v":10237},{"d":"2022-11-04","o":12.6,"h":13.5,"l":12.6,"c":13.5,"v":12250},{"d":"2022-11-07","o":13.5,"h":13.5,"l":12.9,"c":12.9,"v":4417},{"d":"2022-11-08","o":13.5,"h":13.5,"l":12.6,"c":13.2,"v":2403},{"d":"2022-11-09","o":12.9,"h":13.2,"l":12.3,"c":12.3,"v":2337},{"d":"2022-11-10","o":13.5,"h":13.5,"l":12.3,"c":12.3,"v":7687},{"d":"2022-11-11","o":12.3,"h":13.2,"l":12.3,"c":12.3,"v":4140},{"d":"2022-11-14","o":12.6,"h":13.2,"l":12.3,"c":12.3,"v":3447},{"d":"2022-11-15","o":12.6,"h":13.2,"l":12.3,"c":12.6,"v":11757},{"d":"2022-11-16","o":11.4,"h":12.3,"l":9.9,"c":10.8,"v":61640},{"d":"2022-11-17","o":11.4,"h":11.4,"l":10.5,"c":10.8,"v":9057},{"d":"2022-11-18","o":10.5,"h":12,"l":10.5,"c":12,"v":7043},{"d":"2022-11-21","o":12,"h":12,"l":10.8,"c":11.1,"v":4363},{"d":"2022-11-22","o":11.1,"h":12.3,"l":10.5,"c":10.8,"v":18423},{"d":"2022-11-23","o":10.5,"h":10.5,"l":9.6,"c":10.2,"v":33920},{"d":"2022-11-25","o":11.1,"h":11.1,"l":10.2,"c":10.2,"v":11940},{"d":"2022-11-28","o":10.5,"h":10.5,"l":9.3,"c":9.6,"v":42380},{"d":"2022-11-29","o":9.3,"h":10.2,"l":9.3,"c":10.2,"v":23760},{"d":"2022-11-30","o":10.2,"h":10.5,"l":9.9,"c":10.2,"v":22180},{"d":"2022-12-01","o":9.9,"h":10.5,"l":9.6,"c":9.9,"v":17917},{"d":"2022-12-02","o":10.2,"h":10.8,"l":9.9,"c":10.2,"v":23800},{"d":"2022-12-05","o":10.09,"h":11.82,"l":9.56,"c":11.32,"v":93800},{"d":"2022-12-06","o":10.54,"h":11.4,"l":9.94,"c":10.36,"v":60400},{"d":"2022-12-07","o":10.31,"h":10.75,"l":9.99,"c":10.6,"v":24700},{"d":"2022-12-08","o":10.54,"h":10.87,"l":10.05,"c":10.66,"v":18600},{"d":"2022-12-09","o":10.01,"h":11.22,"l":10.01,"c":10.32,"v":46700},{"d":"2022-12-12","o":10.52,"h":10.87,"l":9.45,"c":9.95,"v":31100},{"d":"2022-12-13","o":9.95,"h":10.23,"l":9.95,"c":10,"v":16500},{"d":"2022-12-14","o":10.01,"h":10.3,"l":9.73,"c":10.24,"v":18700},{"d":"2022-12-15","o":10.3,"h":10.3,"l":10.05,"c":10.11,"v":9500},{"d":"2022-12-16","o":10.08,"h":10.52,"l":10.08,"c":10.39,"v":18600},{"d":"2022-12-19","o":10.25,"h":10.55,"l":9.96,"c":10.12,"v":21800},{"d":"2022-12-20","o":9.96,"h":10.17,"l":9.95,"c":10,"v":24200},{"d":"2022-12-21","o":10.15,"h":10.4,"l":9.97,"c":10.07,"v":21700},{"d":"2022-12-22","o":10.21,"h":10.27,"l":9.86,"c":9.86,"v":12900},{"d":"2022-12-23","o":9.94,"h":10,"l":9.77,"c":9.77,"v":2600},{"d":"2022-12-27","o":9.89,"h":9.89,"l":9.28,"c":9.28,"v":23300},{"d":"2022-12-28","o":9.32,"h":9.61,"l":9.3,"c":9.32,"v":29500},{"d":"2022-12-29","o":9.37,"h":9.61,"l":9.29,"c":9.55,"v":9200},{"d":"2022-12-30","o":9.5,"h":10.11,"l":9.5,"c":9.99,"v":21700},{"d":"2023-01-03","o":9.99,"h":10.54,"l":9.99,"c":10.33,"v":12700},{"d":"2023-01-04","o":10.21,"h":10.55,"l":10.1,"c":10.51,"v":3600},{"d":"2023-01-05","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":600},{"d":"2023-01-06","o":10.24,"h":11.15,"l":10.24,"c":10.98,"v":8900},{"d":"2023-01-09","o":11.28,"h":11.48,"l":10.8,"c":11.36,"v":14400},{"d":"2023-01-10","o":10.95,"h":11.96,"l":10.95,"c":11.96,"v":4500},{"d":"2023-01-11","o":11.7,"h":12,"l":11.08,"c":11.98,"v":7000},{"d":"2023-01-12","o":11.51,"h":12.03,"l":11.51,"c":11.93,"v":6800},{"d":"2023-01-13","o":11.97,"h":12.14,"l":11.11,"c":12.14,"v":5300},{"d":"2023-01-17","o":12.1,"h":12.32,"l":11.41,"c":11.86,"v":1500},{"d":"2023-01-18","o":12,"h":12.34,"l":11.44,"c":11.55,"v":14400},{"d":"2023-01-19","o":11.49,"h":11.69,"l":11.36,"c":11.37,"v":5000},{"d":"2023-01-20","o":11.51,"h":11.62,"l":11.36,"c":11.38,"v":2800},{"d":"2023-01-23","o":11.64,"h":11.64,"l":11.41,"c":11.64,"v":1800},{"d":"2023-01-24","o":11.57,"h":11.66,"l":11.35,"c":11.63,"v":9300},{"d":"2023-01-25","o":11.54,"h":11.6,"l":11.5,"c":11.6,"v":3600},{"d":"2023-01-26","o":11.66,"h":12.25,"l":11.62,"c":11.85,"v":5700},{"d":"2023-01-27","o":11.5,"h":12,"l":11.35,"c":11.83,"v":3200},{"d":"2023-01-30","o":11.75,"h":12,"l":11.36,"c":12,"v":2900},{"d":"2023-01-31","o":11.91,"h":12.11,"l":11.73,"c":12.09,"v":11800},{"d":"2023-02-01","o":12.1,"h":12.41,"l":11.69,"c":12.04,"v":6600},{"d":"2023-02-02","o":11.86,"h":12.42,"l":11.86,"c":12.31,"v":8400},{"d":"2023-02-03","o":12.6,"h":12.62,"l":12.13,"c":12.25,"v":224800},{"d":"2023-02-06","o":12.3,"h":12.5,"l":11.86,"c":12.24,"v":50400},{"d":"2023-02-07","o":12,"h":12.39,"l":12,"c":12.32,"v":8500},{"d":"2023-02-08","o":12.23,"h":12.35,"l":12.07,"c":12.31,"v":7800},{"d":"2023-02-09","o":12.3,"h":12.48,"l":11.85,"c":11.91,"v":12700},{"d":"2023-02-10","o":11.86,"h":12.29,"l":11.82,"c":12.14,"v":3400},{"d":"2023-02-13","o":11.85,"h":12.08,"l":11.53,"c":12,"v":15300},{"d":"2023-02-14","o":12.05,"h":12.05,"l":11.78,"c":11.78,"v":2600},{"d":"2023-02-15","o":11.53,"h":12.12,"l":11.53,"c":12.12,"v":11300},{"d":"2023-02-16","o":11.84,"h":12.15,"l":11.78,"c":11.92,"v":4400},{"d":"2023-02-17","o":11.58,"h":11.96,"l":11.54,"c":11.54,"v":3400},{"d":"2023-02-21","o":11.78,"h":12.48,"l":11.61,"c":11.94,"v":5900},{"d":"2023-02-22","o":11.87,"h":14.07,"l":11.78,"c":13.03,"v":44900},{"d":"2023-02-23","o":12.84,"h":13.37,"l":12.09,"c":12.49,"v":13800},{"d":"2023-02-24","o":12.52,"h":12.73,"l":12.03,"c":12.69,"v":5000},{"d":"2023-02-27","o":12.53,"h":12.58,"l":12.11,"c":12.26,"v":9200},{"d":"2023-02-28","o":12.24,"h":13.1,"l":12.24,"c":12.95,"v":5000},{"d":"2023-03-01","o":12.87,"h":12.87,"l":12.54,"c":12.54,"v":1100},{"d":"2023-03-02","o":12.5,"h":13,"l":12.36,"c":12.61,"v":9500},{"d":"2023-03-03","o":12.49,"h":12.99,"l":12.49,"c":12.99,"v":4200},{"d":"2023-03-06","o":12.89,"h":12.97,"l":12.7,"c":12.97,"v":3300},{"d":"2023-03-07","o":12.8,"h":13,"l":12.59,"c":13,"v":2200},{"d":"2023-03-08","o":13.01,"h":13.01,"l":12.47,"c":12.97,"v":5100},{"d":"2023-03-09","o":12.56,"h":13,"l":12.25,"c":12.25,"v":7000},{"d":"2023-03-10","o":12.45,"h":12.45,"l":12.05,"c":12.06,"v":3700},{"d":"2023-03-13","o":12.02,"h":12.33,"l":11.96,"c":12.01,"v":2900},{"d":"2023-03-14","o":12.01,"h":12.26,"l":11.52,"c":11.52,"v":3500},{"d":"2023-03-15","o":11.03,"h":11.34,"l":10.56,"c":10.61,"v":8000},{"d":"2023-03-16","o":10.61,"h":10.95,"l":10.61,"c":10.86,"v":7100},{"d":"2023-03-17","o":10.54,"h":10.85,"l":10.25,"c":10.66,"v":6900},{"d":"2023-03-20","o":10.65,"h":10.65,"l":10.1,"c":10.38,"v":3300},{"d":"2023-03-21","o":10.38,"h":10.49,"l":10.31,"c":10.31,"v":3400},{"d":"2023-03-22","o":10.43,"h":11.33,"l":10.4,"c":11.33,"v":7100},{"d":"2023-03-23","o":11.41,"h":11.5,"l":10.85,"c":11.23,"v":2900},{"d":"2023-03-24","o":11.12,"h":11.12,"l":10.44,"c":11.09,"v":6900},{"d":"2023-03-27","o":11,"h":11.57,"l":11,"c":11.56,"v":1000},{"d":"2023-03-28","o":11.26,"h":11.45,"l":10.88,"c":11.45,"v":2400},{"d":"2023-03-29","o":10.91,"h":10.91,"l":10.91,"c":10.91,"v":400},{"d":"2023-03-30","o":11.1,"h":11.1,"l":10.9,"c":10.9,"v":2400},{"d":"2023-03-31","o":10.9,"h":10.98,"l":10.66,"c":10.66,"v":2600},{"d":"2023-04-03","o":10.65,"h":10.65,"l":10.36,"c":10.57,"v":1100},{"d":"2023-04-04","o":10.5,"h":10.5,"l":10.26,"c":10.26,"v":1600},{"d":"2023-04-05","o":10.43,"h":10.52,"l":10.14,"c":10.46,"v":9000},{"d":"2023-04-06","o":10.71,"h":10.71,"l":10.71,"c":10.71,"v":1000},{"d":"2023-04-10","o":10.79,"h":10.79,"l":10.15,"c":10.15,"v":2200},{"d":"2023-04-11","o":10.17,"h":10.66,"l":10.17,"c":10.66,"v":2800},{"d":"2023-04-12","o":10.6,"h":10.98,"l":10.59,"c":10.59,"v":1800},{"d":"2023-04-13","o":10.58,"h":10.59,"l":10.57,"c":10.59,"v":1300},{"d":"2023-04-14","o":10.84,"h":10.99,"l":10.58,"c":10.77,"v":2400},{"d":"2023-04-17","o":10.87,"h":10.87,"l":10.27,"c":10.75,"v":1400},{"d":"2023-04-18","o":10.76,"h":10.8,"l":10.7,"c":10.78,"v":1500},{"d":"2023-04-19","o":10.79,"h":10.79,"l":10.5,"c":10.5,"v":2200},{"d":"2023-04-20","o":10.45,"h":10.74,"l":10.33,"c":10.74,"v":3300},{"d":"2023-04-21","o":10.61,"h":11,"l":10.61,"c":10.9,"v":6000},{"d":"2023-04-24","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":1000},{"d":"2023-04-25","o":10.48,"h":10.79,"l":10.48,"c":10.51,"v":1800},{"d":"2023-04-26","o":10.5,"h":10.6,"l":10.21,"c":10.3,"v":2900},{"d":"2023-04-27","o":10.38,"h":10.59,"l":10.33,"c":10.33,"v":900},{"d":"2023-04-28","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":1200},{"d":"2023-05-01","o":10.34,"h":10.69,"l":10.34,"c":10.48,"v":4100},{"d":"2023-05-02","o":10.3,"h":10.97,"l":10.22,"c":10.97,"v":2900},{"d":"2023-05-03","o":10.84,"h":10.84,"l":10.27,"c":10.3,"v":3500},{"d":"2023-05-04","o":10.49,"h":10.49,"l":10.04,"c":10.3,"v":2700},{"d":"2023-05-05","o":10.5,"h":10.5,"l":10.18,"c":10.35,"v":3200},{"d":"2023-05-08","o":11.01,"h":11.26,"l":10.87,"c":11.05,"v":17700},{"d":"2023-05-09","o":10.95,"h":11.23,"l":10.95,"c":10.98,"v":13500},{"d":"2023-05-10","o":11,"h":11.36,"l":10.98,"c":11.18,"v":6400},{"d":"2023-05-11","o":11.18,"h":11.18,"l":10.95,"c":10.95,"v":5400},{"d":"2023-05-12","o":10.95,"h":10.95,"l":10.9,"c":10.9,"v":1100},{"d":"2023-05-15","o":10.96,"h":10.98,"l":10.93,"c":10.97,"v":3200},{"d":"2023-05-16","o":10.97,"h":10.97,"l":10.92,"c":10.92,"v":2700},{"d":"2023-05-17","o":10.91,"h":10.91,"l":10.71,"c":10.71,"v":1000},{"d":"2023-05-18","o":10.81,"h":11.95,"l":10.81,"c":11,"v":15100},{"d":"2023-05-19","o":11.33,"h":11.35,"l":10.98,"c":11.15,"v":8500},{"d":"2023-05-22","o":11.09,"h":11.57,"l":11.02,"c":11.35,"v":3000},{"d":"2023-05-23","o":11.02,"h":11.41,"l":11.02,"c":11.41,"v":3600},{"d":"2023-05-24","o":11.44,"h":11.45,"l":11.19,"c":11.19,"v":1300},{"d":"2023-05-25","o":11.23,"h":11.23,"l":11,"c":11.19,"v":1600},{"d":"2023-05-26","o":10.75,"h":11.26,"l":10.75,"c":11.18,"v":1700},{"d":"2023-05-30","o":11.16,"h":11.36,"l":11.1,"c":11.27,"v":2200},{"d":"2023-05-31","o":11.27,"h":11.63,"l":11.05,"c":11.5,"v":10600},{"d":"2023-06-01","o":11.36,"h":11.56,"l":11.36,"c":11.53,"v":4600},{"d":"2023-06-02","o":11.53,"h":11.66,"l":11.09,"c":11.49,"v":2300},{"d":"2023-06-05","o":11.32,"h":11.5,"l":11.16,"c":11.4,"v":3300},{"d":"2023-06-06","o":11.48,"h":11.64,"l":10.89,"c":11.64,"v":1000},{"d":"2023-06-07","o":11.68,"h":11.68,"l":11.57,"c":11.57,"v":700},{"d":"2023-06-08","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":400},{"d":"2023-06-09","o":11.64,"h":11.64,"l":11.57,"c":11.57,"v":1600},{"d":"2023-06-12","o":11.34,"h":11.78,"l":11.34,"c":11.78,"v":1100},{"d":"2023-06-13","o":11.46,"h":11.76,"l":11.4,"c":11.4,"v":4300},{"d":"2023-06-14","o":11.26,"h":11.63,"l":11.15,"c":11.25,"v":2000},{"d":"2023-06-15","o":11.47,"h":11.47,"l":11.46,"c":11.46,"v":500},{"d":"2023-06-16","o":11.46,"h":11.78,"l":11.2,"c":11.32,"v":1400},{"d":"2023-06-20","o":11.78,"h":11.78,"l":11.01,"c":11.47,"v":1600},{"d":"2023-06-21","o":11.25,"h":11.65,"l":11.25,"c":11.51,"v":2500},{"d":"2023-06-22","o":11.19,"h":11.65,"l":11.19,"c":11.39,"v":1300},{"d":"2023-06-23","o":11.4,"h":11.6,"l":11.06,"c":11.4,"v":7000},{"d":"2023-06-26","o":11.27,"h":11.55,"l":11.27,"c":11.54,"v":54900},{"d":"2023-06-27","o":13.3,"h":13.32,"l":11.9,"c":13,"v":230900},{"d":"2023-06-28","o":13.96,"h":14.64,"l":13.51,"c":14.2,"v":94000},{"d":"2023-06-29","o":14.29,"h":15.11,"l":14.28,"c":14.85,"v":75900},{"d":"2023-06-30","o":14.99,"h":14.99,"l":14.04,"c":14.16,"v":34200},{"d":"2023-07-03","o":13.59,"h":13.59,"l":12.64,"c":13.05,"v":25200},{"d":"2023-07-05","o":13.05,"h":13.56,"l":12.76,"c":13.37,"v":17300},{"d":"2023-07-06","o":13.5,"h":13.5,"l":12.94,"c":13,"v":16000},{"d":"2023-07-07","o":12.75,"h":13.49,"l":12.75,"c":12.94,"v":1500},{"d":"2023-07-10","o":12.98,"h":13.74,"l":12.98,"c":13.27,"v":18100},{"d":"2023-07-11","o":13.4,"h":13.97,"l":13.19,"c":13.33,"v":8500},{"d":"2023-07-12","o":13.46,"h":13.69,"l":13.4,"c":13.49,"v":1600},{"d":"2023-07-13","o":13.34,"h":13.56,"l":12.88,"c":13.44,"v":2300},{"d":"2023-07-14","o":13.5,"h":13.5,"l":13.28,"c":13.37,"v":1900},{"d":"2023-07-17","o":13.21,"h":13.25,"l":13.21,"c":13.21,"v":1900},{"d":"2023-07-18","o":13.2,"h":13.2,"l":13.15,"c":13.15,"v":1100},{"d":"2023-07-19","o":12.85,"h":13.2,"l":12.85,"c":13.03,"v":1200},{"d":"2023-07-20","o":13.17,"h":13.17,"l":12.8,"c":12.8,"v":1600},{"d":"2023-07-21","o":12.88,"h":13.07,"l":12.88,"c":12.95,"v":2400},{"d":"2023-07-24","o":12.78,"h":13,"l":12.72,"c":12.72,"v":7800},{"d":"2023-07-25","o":12.7,"h":12.7,"l":12.15,"c":12.5,"v":3500},{"d":"2023-07-26","o":12.51,"h":12.65,"l":12.51,"c":12.55,"v":1200},{"d":"2023-07-27","o":12.64,"h":12.64,"l":12.16,"c":12.31,"v":2700},{"d":"2023-07-28","o":12.3,"h":12.7,"l":12.19,"c":12.7,"v":1400},{"d":"2023-07-31","o":12.88,"h":12.88,"l":12.7,"c":12.7,"v":1800},{"d":"2023-08-01","o":12.32,"h":12.52,"l":12.32,"c":12.52,"v":3600},{"d":"2023-08-02","o":12.21,"h":12.21,"l":11.86,"c":12.11,"v":7100},{"d":"2023-08-03","o":12.3,"h":12.3,"l":12.04,"c":12.04,"v":3000},{"d":"2023-08-04","o":12.1,"h":12.81,"l":12.02,"c":12.02,"v":5000},{"d":"2023-08-07","o":12,"h":12,"l":11.87,"c":11.87,"v":2400},{"d":"2023-08-08","o":11.8,"h":11.8,"l":11.52,"c":11.75,"v":1000},{"d":"2023-08-09","o":11.51,"h":11.72,"l":11.45,"c":11.45,"v":1200},{"d":"2023-08-10","o":11.44,"h":11.7,"l":11.37,"c":11.37,"v":3100},{"d":"2023-08-11","o":11.58,"h":11.93,"l":11.37,"c":11.67,"v":2400},{"d":"2023-08-14","o":11.68,"h":11.68,"l":11.02,"c":11.02,"v":9400},{"d":"2023-08-15","o":11,"h":11.17,"l":10.31,"c":10.48,"v":19500},{"d":"2023-08-16","o":10.41,"h":10.51,"l":10.26,"c":10.38,"v":5800},{"d":"2023-08-17","o":10.51,"h":10.52,"l":9.3,"c":9.82,"v":16700},{"d":"2023-08-18","o":9.8,"h":10.25,"l":9.8,"c":10.18,"v":5900},{"d":"2023-08-21","o":10.1,"h":10.46,"l":9.65,"c":9.92,"v":9200},{"d":"2023-08-22","o":9.92,"h":10.06,"l":9.92,"c":10.01,"v":1600},{"d":"2023-08-23","o":10,"h":10,"l":9.68,"c":9.99,"v":2900},{"d":"2023-08-24","o":9.81,"h":9.89,"l":9.81,"c":9.85,"v":1400},{"d":"2023-08-25","o":9.9,"h":9.9,"l":9.78,"c":9.78,"v":1000},{"d":"2023-08-28","o":9.82,"h":9.82,"l":9.59,"c":9.59,"v":3600},{"d":"2023-08-29","o":9.67,"h":10.08,"l":9.52,"c":9.52,"v":2000},{"d":"2023-08-30","o":9.53,"h":9.85,"l":9.53,"c":9.85,"v":24000},{"d":"2023-08-31","o":9.85,"h":9.87,"l":9.8,"c":9.87,"v":4900},{"d":"2023-09-01","o":10.28,"h":10.36,"l":10.22,"c":10.22,"v":1300},{"d":"2023-09-05","o":10.44,"h":10.44,"l":10.22,"c":10.22,"v":2200},{"d":"2023-09-06","o":10.28,"h":10.28,"l":10.28,"c":10.28,"v":600},{"d":"2023-09-07","o":10.28,"h":10.28,"l":10.28,"c":10.28,"v":400},{"d":"2023-09-08","o":10.3,"h":10.38,"l":10.03,"c":10.11,"v":1300},{"d":"2023-09-11","o":10.28,"h":10.4,"l":10,"c":10.2,"v":3200},{"d":"2023-09-12","o":10.2,"h":10.25,"l":10.2,"c":10.2,"v":900},{"d":"2023-09-13","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":500},{"d":"2023-09-14","o":9.9,"h":10.2,"l":9.9,"c":10.06,"v":3300},{"d":"2023-09-15","o":10.1,"h":10.1,"l":9.9,"c":9.9,"v":3600},{"d":"2023-09-18","o":9.92,"h":10.01,"l":9.92,"c":10.01,"v":1600},{"d":"2023-09-19","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":200},{"d":"2023-09-20","o":9.97,"h":9.98,"l":9.9,"c":9.9,"v":2900},{"d":"2023-09-21","o":10.05,"h":10.41,"l":10.05,"c":10.37,"v":2000},{"d":"2023-09-22","o":9.93,"h":10.25,"l":9.93,"c":10.25,"v":2500},{"d":"2023-09-25","o":10.27,"h":10.5,"l":10.27,"c":10.4,"v":2400},{"d":"2023-09-26","o":10.21,"h":10.21,"l":10.1,"c":10.1,"v":800},{"d":"2023-09-27","o":10.22,"h":10.64,"l":10.1,"c":10.16,"v":4200},{"d":"2023-09-28","o":9.99,"h":10.28,"l":9.9,"c":10.27,"v":8300},{"d":"2023-09-29","o":9.9,"h":10.1,"l":9.9,"c":10.1,"v":1700},{"d":"2023-10-02","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":400},{"d":"2023-10-03","o":9.91,"h":9.95,"l":9.9,"c":9.95,"v":6800},{"d":"2023-10-04","o":10.06,"h":10.22,"l":9.9,"c":9.99,"v":3000},{"d":"2023-10-05","o":10,"h":10,"l":9.13,"c":9.42,"v":9800},{"d":"2023-10-06","o":9.24,"h":10,"l":9.24,"c":9.77,"v":5800},{"d":"2023-10-09","o":10,"h":10,"l":9.42,"c":9.68,"v":2900},{"d":"2023-10-10","o":9.68,"h":9.68,"l":9.35,"c":9.35,"v":800},{"d":"2023-10-11","o":9.29,"h":9.41,"l":9.29,"c":9.41,"v":1700},{"d":"2023-10-12","o":9.41,"h":9.41,"l":9.41,"c":9.41,"v":0},{"d":"2023-10-13","o":9.41,"h":9.56,"l":9.16,"c":9.53,"v":1200},{"d":"2023-10-16","o":9.49,"h":9.74,"l":9.32,"c":9.32,"v":1700},{"d":"2023-10-17","o":9.54,"h":10.06,"l":9.25,"c":9.33,"v":4500},{"d":"2023-10-18","o":9.96,"h":9.96,"l":9.21,"c":9.21,"v":1400},{"d":"2023-10-19","o":9.39,"h":9.39,"l":9.23,"c":9.36,"v":1200},{"d":"2023-10-20","o":9.7,"h":9.7,"l":9.31,"c":9.31,"v":700},{"d":"2023-10-23","o":9.31,"h":9.31,"l":9.21,"c":9.21,"v":900},{"d":"2023-10-24","o":9.19,"h":9.49,"l":9.06,"c":9.24,"v":1900},{"d":"2023-10-25","o":9.35,"h":9.36,"l":9.21,"c":9.36,"v":1600},{"d":"2023-10-26","o":9.35,"h":9.61,"l":9.1,"c":9.61,"v":1500},{"d":"2023-10-27","o":9.33,"h":9.49,"l":9.12,"c":9.35,"v":1800},{"d":"2023-10-30","o":9.19,"h":9.19,"l":9,"c":9,"v":1500},{"d":"2023-10-31","o":9.05,"h":9.52,"l":8.91,"c":9.52,"v":2600},{"d":"2023-11-01","o":9.15,"h":9.8,"l":9.02,"c":9.04,"v":1200},{"d":"2023-11-02","o":9.16,"h":9.3,"l":9.05,"c":9.3,"v":2200},{"d":"2023-11-03","o":9.14,"h":9.5,"l":9.14,"c":9.5,"v":500},{"d":"2023-11-06","o":9.01,"h":9.01,"l":9.01,"c":9.01,"v":500},{"d":"2023-11-07","o":9.01,"h":9.47,"l":9.01,"c":9.47,"v":800},{"d":"2023-11-08","o":9.47,"h":9.47,"l":9.47,"c":9.47,"v":400},{"d":"2023-11-09","o":9.01,"h":9.16,"l":7.86,"c":7.99,"v":13900},{"d":"2023-11-10","o":7.68,"h":8,"l":7.57,"c":7.57,"v":9900},{"d":"2023-11-13","o":8.16,"h":8.32,"l":7.64,"c":7.65,"v":13500},{"d":"2023-11-14","o":7.67,"h":7.83,"l":7,"c":7.51,"v":16600},{"d":"2023-11-15","o":7.28,"h":7.33,"l":7.15,"c":7.3,"v":13000},{"d":"2023-11-16","o":7.12,"h":7.49,"l":7.07,"c":7.49,"v":5300},{"d":"2023-11-17","o":7.54,"h":7.78,"l":7.54,"c":7.76,"v":2200},{"d":"2023-11-20","o":7.8,"h":7.8,"l":7.27,"c":7.47,"v":3900},{"d":"2023-11-21","o":7.51,"h":8,"l":7.5,"c":7.83,"v":9400},{"d":"2023-11-22","o":7.65,"h":7.77,"l":7.35,"c":7.77,"v":9500},{"d":"2023-11-24","o":7.91,"h":7.91,"l":7.55,"c":7.9,"v":2000},{"d":"2023-11-27","o":8,"h":8.31,"l":8,"c":8.04,"v":4400},{"d":"2023-11-28","o":8.04,"h":8.3,"l":7.76,"c":8.3,"v":4500},{"d":"2023-11-29","o":8.3,"h":8.3,"l":8.3,"c":8.3,"v":1300},{"d":"2023-11-30","o":8.31,"h":8.31,"l":8.01,"c":8.1,"v":7100},{"d":"2023-12-01","o":8.24,"h":8.38,"l":8.01,"c":8.16,"v":4200},{"d":"2023-12-04","o":8.21,"h":8.39,"l":8.17,"c":8.38,"v":1800},{"d":"2023-12-05","o":8.39,"h":8.41,"l":8.01,"c":8.26,"v":4500},{"d":"2023-12-06","o":8.11,"h":8.11,"l":7.8,"c":7.8,"v":2200},{"d":"2023-12-07","o":7.82,"h":8,"l":7.7,"c":8,"v":4300},{"d":"2023-12-08","o":7.85,"h":7.99,"l":7.75,"c":7.78,"v":4400},{"d":"2023-12-11","o":7.64,"h":7.85,"l":7.64,"c":7.85,"v":2000},{"d":"2023-12-12","o":7.7,"h":7.84,"l":7.51,"c":7.52,"v":1600},{"d":"2023-12-13","o":7.68,"h":7.83,"l":7.66,"c":7.66,"v":2900},{"d":"2023-12-14","o":7.73,"h":8.42,"l":7.73,"c":8.4,"v":9100},{"d":"2023-12-15","o":8.4,"h":8.66,"l":8.3,"c":8.5,"v":5900},{"d":"2023-12-18","o":8.69,"h":8.69,"l":8.69,"c":8.69,"v":1100},{"d":"2023-12-19","o":7.8,"h":8.59,"l":7.8,"c":8.59,"v":10400},{"d":"2023-12-20","o":8.58,"h":8.6,"l":8.22,"c":8.36,"v":4300},{"d":"2023-12-21","o":8.24,"h":8.34,"l":7.92,"c":7.92,"v":5100},{"d":"2023-12-22","o":8.11,"h":8.25,"l":7.92,"c":8.13,"v":1600},{"d":"2023-12-26","o":7.98,"h":8.13,"l":7.96,"c":8.13,"v":2700},{"d":"2023-12-27","o":8.03,"h":8.59,"l":7.91,"c":8.47,"v":9300},{"d":"2023-12-28","o":8.05,"h":8.47,"l":8.05,"c":8.47,"v":2500},{"d":"2023-12-29","o":8.18,"h":8.58,"l":7.98,"c":8.49,"v":5000},{"d":"2024-01-02","o":8.47,"h":8.59,"l":8.47,"c":8.56,"v":3000},{"d":"2024-01-03","o":8.5,"h":8.56,"l":8.5,"c":8.5,"v":3200},{"d":"2024-01-04","o":8.21,"h":8.3,"l":8.21,"c":8.3,"v":1200},{"d":"2024-01-05","o":8.3,"h":8.3,"l":8.3,"c":8.3,"v":500},{"d":"2024-01-08","o":8.12,"h":8.45,"l":7.8,"c":7.8,"v":10700},{"d":"2024-01-09","o":7.97,"h":7.97,"l":7.7,"c":7.97,"v":3200},{"d":"2024-01-10","o":7.85,"h":7.85,"l":7.77,"c":7.77,"v":800},{"d":"2024-01-11","o":7.65,"h":7.83,"l":7.6,"c":7.6,"v":1300},{"d":"2024-01-12","o":7.6,"h":7.6,"l":7.52,"c":7.53,"v":3100},{"d":"2024-01-16","o":7.4,"h":7.49,"l":7.4,"c":7.41,"v":3000},{"d":"2024-01-17","o":7.27,"h":7.27,"l":7.27,"c":7.27,"v":700},{"d":"2024-01-18","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":3100},{"d":"2024-01-19","o":7.21,"h":7.21,"l":7.21,"c":7.21,"v":1300},{"d":"2024-01-22","o":7.11,"h":7.24,"l":7.11,"c":7.24,"v":1700},{"d":"2024-01-23","o":7.15,"h":7.15,"l":7.1,"c":7.12,"v":3000},{"d":"2024-01-24","o":7.11,"h":7.22,"l":7.03,"c":7.12,"v":2800},{"d":"2024-01-25","o":7.44,"h":7.44,"l":7.44,"c":7.44,"v":800},{"d":"2024-01-26","o":7.3,"h":7.3,"l":7.2,"c":7.2,"v":900},{"d":"2024-01-29","o":7.5,"h":7.9,"l":7.48,"c":7.9,"v":5200},{"d":"2024-01-30","o":7.5,"h":7.89,"l":7.45,"c":7.73,"v":6800},{"d":"2024-01-31","o":7.79,"h":7.79,"l":7.79,"c":7.79,"v":1200},{"d":"2024-02-01","o":7.45,"h":7.9,"l":7.45,"c":7.63,"v":2100},{"d":"2024-02-02","o":7.72,"h":8,"l":7.71,"c":7.99,"v":6500},{"d":"2024-02-05","o":7.87,"h":8.4,"l":7.75,"c":8.32,"v":6600},{"d":"2024-02-06","o":8.07,"h":8.07,"l":8.07,"c":8.07,"v":400},{"d":"2024-02-07","o":8.02,"h":8.1,"l":7.6,"c":8.01,"v":8600},{"d":"2024-02-08","o":8.01,"h":8.01,"l":8.01,"c":8.01,"v":300},{"d":"2024-02-09","o":8.25,"h":8.39,"l":8.17,"c":8.3,"v":3300},{"d":"2024-02-12","o":8.11,"h":8.29,"l":8.11,"c":8.14,"v":5200},{"d":"2024-02-13","o":8.13,"h":8.25,"l":7.88,"c":8.1,"v":7300},{"d":"2024-02-14","o":7.98,"h":8,"l":7.7,"c":7.92,"v":3800},{"d":"2024-02-15","o":7.4,"h":8,"l":7.4,"c":7.5,"v":3600},{"d":"2024-02-16","o":7.45,"h":7.8,"l":7.44,"c":7.7,"v":4600},{"d":"2024-02-20","o":7.92,"h":7.95,"l":7.58,"c":7.6,"v":2700},{"d":"2024-02-21","o":7.53,"h":7.53,"l":7.42,"c":7.42,"v":1000},{"d":"2024-02-22","o":7.42,"h":7.42,"l":7.42,"c":7.42,"v":400},{"d":"2024-02-23","o":7.84,"h":7.84,"l":7.61,"c":7.61,"v":1800},{"d":"2024-02-26","o":7.77,"h":7.85,"l":7.46,"c":7.46,"v":2500},{"d":"2024-02-27","o":7.6,"h":7.75,"l":7.6,"c":7.74,"v":2800},{"d":"2024-02-28","o":7.54,"h":7.88,"l":7.5,"c":7.68,"v":4500},{"d":"2024-02-29","o":7.6,"h":8.15,"l":7.6,"c":8.1,"v":6400},{"d":"2024-03-01","o":8.1,"h":8.4,"l":8.05,"c":8.19,"v":4500},{"d":"2024-03-04","o":8.11,"h":8.19,"l":8,"c":8.09,"v":2200},{"d":"2024-03-05","o":7.91,"h":7.91,"l":7.61,"c":7.62,"v":1200},{"d":"2024-03-06","o":7.69,"h":8.14,"l":7.65,"c":7.82,"v":6200},{"d":"2024-03-07","o":7.66,"h":8.33,"l":7.66,"c":8,"v":5900},{"d":"2024-03-08","o":7.87,"h":8.28,"l":7.66,"c":7.66,"v":2200},{"d":"2024-03-11","o":8.32,"h":8.32,"l":7.69,"c":8.08,"v":3300},{"d":"2024-03-12","o":8.01,"h":8.3,"l":8,"c":8.3,"v":5500},{"d":"2024-03-13","o":8.16,"h":8.4,"l":8.16,"c":8.2,"v":6400},{"d":"2024-03-14","o":8.37,"h":8.37,"l":8,"c":8.27,"v":2100},{"d":"2024-03-15","o":8.31,"h":8.88,"l":8.29,"c":8.88,"v":9200},{"d":"2024-03-18","o":8.9,"h":8.9,"l":8.5,"c":8.77,"v":2700},{"d":"2024-03-19","o":8.7,"h":8.75,"l":8.52,"c":8.75,"v":1500},{"d":"2024-03-20","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":1300},{"d":"2024-03-21","o":8.77,"h":8.78,"l":8.08,"c":8.08,"v":1700},{"d":"2024-03-22","o":8.69,"h":8.69,"l":8.69,"c":8.69,"v":500},{"d":"2024-03-25","o":8.72,"h":8.86,"l":8.56,"c":8.8,"v":4000},{"d":"2024-03-26","o":8.9,"h":8.9,"l":8.57,"c":8.82,"v":3800},{"d":"2024-03-27","o":8.8,"h":8.8,"l":8.8,"c":8.8,"v":1700},{"d":"2024-03-28","o":8.78,"h":8.95,"l":8.25,"c":8.95,"v":2200},{"d":"2024-04-01","o":8.82,"h":8.82,"l":8.63,"c":8.63,"v":1200},{"d":"2024-04-02","o":8.68,"h":8.72,"l":8.65,"c":8.65,"v":800},{"d":"2024-04-03","o":8.66,"h":9.03,"l":8.55,"c":8.85,"v":9100},{"d":"2024-04-04","o":9.1,"h":9.73,"l":9.1,"c":9.57,"v":7200},{"d":"2024-04-05","o":9.65,"h":9.65,"l":9.22,"c":9.55,"v":3500},{"d":"2024-04-08","o":9.56,"h":10.22,"l":9.31,"c":10.22,"v":8900},{"d":"2024-04-09","o":10.1,"h":10.1,"l":9.63,"c":9.92,"v":3600},{"d":"2024-04-10","o":9.53,"h":9.55,"l":9.35,"c":9.55,"v":2400},{"d":"2024-04-11","o":9.41,"h":9.78,"l":9.26,"c":9.65,"v":2500},{"d":"2024-04-12","o":8.9,"h":9.8,"l":8.9,"c":9.68,"v":3800},{"d":"2024-04-15","o":9.63,"h":9.69,"l":9.25,"c":9.69,"v":1600},{"d":"2024-04-16","o":9.81,"h":9.81,"l":9.7,"c":9.74,"v":1500},{"d":"2024-04-17","o":9.33,"h":9.54,"l":9.02,"c":9.54,"v":1500},{"d":"2024-04-18","o":9.54,"h":9.54,"l":9.54,"c":9.54,"v":0},{"d":"2024-04-19","o":9.08,"h":9.53,"l":9.08,"c":9.1,"v":1400},{"d":"2024-04-22","o":8.95,"h":9.26,"l":8.95,"c":9.26,"v":700},{"d":"2024-04-23","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":700},{"d":"2024-04-24","o":9.43,"h":9.43,"l":9.22,"c":9.22,"v":1500},{"d":"2024-04-25","o":9.5,"h":9.5,"l":9.4,"c":9.4,"v":600},{"d":"2024-04-26","o":9.4,"h":9.4,"l":9.11,"c":9.36,"v":3200},{"d":"2024-04-29","o":9.24,"h":9.3,"l":9.02,"c":9.18,"v":2700},{"d":"2024-04-30","o":9.28,"h":9.28,"l":8.96,"c":9.15,"v":1900},{"d":"2024-05-01","o":9.24,"h":9.24,"l":8.94,"c":9.1,"v":700},{"d":"2024-05-02","o":9.01,"h":9.05,"l":9.01,"c":9.05,"v":800},{"d":"2024-05-03","o":9,"h":9.2,"l":9,"c":9.07,"v":3800},{"d":"2024-05-06","o":9.09,"h":9.57,"l":9.07,"c":9.54,"v":14100},{"d":"2024-05-07","o":9.61,"h":9.75,"l":9.3,"c":9.41,"v":20300},{"d":"2024-05-08","o":9.5,"h":9.7,"l":9.5,"c":9.7,"v":900},{"d":"2024-05-09","o":9.9,"h":9.9,"l":9.1,"c":9.26,"v":4300},{"d":"2024-05-10","o":9.1,"h":9.27,"l":9.01,"c":9.27,"v":1700},{"d":"2024-05-13","o":9.02,"h":9.36,"l":9.02,"c":9.17,"v":2600},{"d":"2024-05-14","o":9.13,"h":9.13,"l":9.02,"c":9.04,"v":2000},{"d":"2024-05-15","o":9.01,"h":9.07,"l":9.01,"c":9.07,"v":1900},{"d":"2024-05-16","o":8.94,"h":9.9,"l":8.94,"c":9.51,"v":12000},{"d":"2024-05-17","o":9.31,"h":9.85,"l":9.15,"c":9.41,"v":9200},{"d":"2024-05-20","o":9.4,"h":9.66,"l":9.4,"c":9.66,"v":1900},{"d":"2024-05-21","o":9.75,"h":9.75,"l":9.49,"c":9.5,"v":4100},{"d":"2024-05-22","o":9.33,"h":9.49,"l":9.33,"c":9.49,"v":600},{"d":"2024-05-23","o":9.42,"h":9.42,"l":9.04,"c":9.04,"v":1500},{"d":"2024-05-24","o":9.05,"h":9.5,"l":9.05,"c":9.5,"v":1600},{"d":"2024-05-28","o":9.5,"h":9.75,"l":9.5,"c":9.75,"v":1600},{"d":"2024-05-29","o":9.83,"h":9.83,"l":9.27,"c":9.27,"v":3400},{"d":"2024-05-30","o":9.6,"h":9.84,"l":9.5,"c":9.5,"v":3800},{"d":"2024-05-31","o":9.5,"h":9.5,"l":9.4,"c":9.4,"v":1200},{"d":"2024-06-03","o":9.31,"h":9.45,"l":9.07,"c":9.45,"v":5900},{"d":"2024-06-04","o":9.33,"h":9.35,"l":9.33,"c":9.35,"v":600},{"d":"2024-06-05","o":9.35,"h":9.35,"l":9.35,"c":9.35,"v":300},{"d":"2024-06-06","o":9.35,"h":9.35,"l":9.35,"c":9.35,"v":0},{"d":"2024-06-07","o":9.3,"h":9.42,"l":9.3,"c":9.42,"v":600},{"d":"2024-06-10","o":9.31,"h":9.31,"l":9.31,"c":9.31,"v":700},{"d":"2024-06-11","o":9.31,"h":9.31,"l":9.31,"c":9.31,"v":0},{"d":"2024-06-12","o":9.12,"h":9.12,"l":8.94,"c":9.09,"v":9300},{"d":"2024-06-13","o":8.95,"h":9.09,"l":8.83,"c":8.83,"v":16300},{"d":"2024-06-14","o":8.82,"h":9.4,"l":8.82,"c":9.39,"v":8200},{"d":"2024-06-17","o":9.2,"h":9.23,"l":9.09,"c":9.23,"v":1800},{"d":"2024-06-18","o":9.27,"h":9.4,"l":8.85,"c":9.23,"v":12000},{"d":"2024-06-20","o":9.08,"h":9.23,"l":8.9,"c":9.23,"v":2200},{"d":"2024-06-21","o":9.07,"h":9.4,"l":8.93,"c":9.4,"v":6100},{"d":"2024-06-24","o":9,"h":9.27,"l":8.88,"c":9.01,"v":5600},{"d":"2024-06-25","o":9.1,"h":9.32,"l":8.86,"c":8.86,"v":9800},{"d":"2024-06-26","o":9,"h":9.4,"l":8.93,"c":9.13,"v":7200},{"d":"2024-06-27","o":9.06,"h":9.29,"l":9.01,"c":9.29,"v":4700},{"d":"2024-06-28","o":9.16,"h":9.36,"l":8.85,"c":8.9,"v":22100},{"d":"2024-07-01","o":9.09,"h":9.09,"l":9.09,"c":9.09,"v":1400},{"d":"2024-07-02","o":8.97,"h":8.97,"l":8.87,"c":8.87,"v":700},{"d":"2024-07-03","o":8.85,"h":9.04,"l":8.53,"c":8.9,"v":5500},{"d":"2024-07-05","o":8.76,"h":8.8,"l":8.52,"c":8.6,"v":3800},{"d":"2024-07-08","o":8.54,"h":8.89,"l":8.54,"c":8.65,"v":1600},{"d":"2024-07-09","o":8.65,"h":8.65,"l":8.43,"c":8.49,"v":1300},{"d":"2024-07-10","o":8.5,"h":8.5,"l":8.48,"c":8.48,"v":800},{"d":"2024-07-11","o":8.46,"h":8.49,"l":8.4,"c":8.48,"v":5400},{"d":"2024-07-12","o":8.48,"h":8.74,"l":8.48,"c":8.66,"v":2200},{"d":"2024-07-15","o":8.9,"h":8.9,"l":8.5,"c":8.58,"v":1800},{"d":"2024-07-16","o":8.55,"h":8.55,"l":8.29,"c":8.49,"v":6400},{"d":"2024-07-17","o":8.48,"h":8.74,"l":8.46,"c":8.46,"v":2100},{"d":"2024-07-18","o":8.27,"h":8.27,"l":8.22,"c":8.26,"v":4000},{"d":"2024-07-19","o":8.35,"h":8.35,"l":8.09,"c":8.19,"v":4900},{"d":"2024-07-22","o":8.3,"h":8.3,"l":8.2,"c":8.2,"v":1500},{"d":"2024-07-23","o":8.1,"h":8.89,"l":8.05,"c":8.25,"v":31700},{"d":"2024-07-24","o":8.13,"h":8.65,"l":8.13,"c":8.15,"v":5200},{"d":"2024-07-25","o":8.24,"h":8.96,"l":8.24,"c":8.66,"v":2000},{"d":"2024-07-26","o":8.92,"h":8.98,"l":8.21,"c":8.51,"v":15300},{"d":"2024-07-29","o":8.58,"h":8.96,"l":8.26,"c":8.49,"v":27400},{"d":"2024-07-30","o":8.4,"h":8.49,"l":8.4,"c":8.48,"v":4500},{"d":"2024-07-31","o":8.49,"h":8.49,"l":8.35,"c":8.4,"v":2500},{"d":"2024-08-01","o":8.25,"h":8.3,"l":8.25,"c":8.3,"v":900},{"d":"2024-08-02","o":8.07,"h":8.25,"l":8.07,"c":8.21,"v":2500},{"d":"2024-08-05","o":7.94,"h":8.12,"l":7.94,"c":8.07,"v":1500},{"d":"2024-08-06","o":8.01,"h":8.39,"l":8.01,"c":8.16,"v":5600},{"d":"2024-08-07","o":8.16,"h":8.16,"l":8.16,"c":8.16,"v":400},{"d":"2024-08-08","o":8.15,"h":8.19,"l":8.15,"c":8.19,"v":1800},{"d":"2024-08-09","o":8.29,"h":8.3,"l":8.2,"c":8.25,"v":2200},{"d":"2024-08-12","o":8.24,"h":9,"l":8.24,"c":9,"v":66600},{"d":"2024-08-13","o":8.7,"h":9.03,"l":8.3,"c":9.03,"v":78200},{"d":"2024-08-14","o":9.7,"h":10,"l":8.75,"c":8.89,"v":71400},{"d":"2024-08-15","o":8.81,"h":9,"l":8.3,"c":8.8,"v":34800},{"d":"2024-08-16","o":8.91,"h":10,"l":8.7,"c":9.99,"v":341500},{"d":"2024-08-19","o":10.64,"h":10.78,"l":9.86,"c":10.3,"v":68200},{"d":"2024-08-20","o":10.05,"h":10.26,"l":9.62,"c":9.9,"v":16600},{"d":"2024-08-21","o":9.7,"h":9.7,"l":9.46,"c":9.66,"v":12900},{"d":"2024-08-22","o":9.85,"h":10.12,"l":9.8,"c":9.85,"v":68600},{"d":"2024-08-23","o":10.51,"h":12,"l":10.16,"c":11.47,"v":88200},{"d":"2024-08-26","o":11.71,"h":12.29,"l":10.76,"c":11.34,"v":67300},{"d":"2024-08-27","o":11.46,"h":11.9,"l":11.12,"c":11.25,"v":57000},{"d":"2024-08-28","o":11.64,"h":11.64,"l":11.07,"c":11.51,"v":52000},{"d":"2024-08-29","o":10.99,"h":11.56,"l":10.7,"c":11.02,"v":6200},{"d":"2024-08-30","o":11.33,"h":11.34,"l":10.94,"c":11.24,"v":3800},{"d":"2024-09-03","o":11.2,"h":11.24,"l":10.37,"c":10.59,"v":34600},{"d":"2024-09-04","o":10.54,"h":10.54,"l":10.08,"c":10.48,"v":14500},{"d":"2024-09-05","o":10.03,"h":10.35,"l":10.03,"c":10.14,"v":11100},{"d":"2024-09-06","o":10.5,"h":10.83,"l":10.15,"c":10.17,"v":21900},{"d":"2024-09-09","o":10.22,"h":10.69,"l":8.01,"c":8.01,"v":161400},{"d":"2024-09-10","o":8.26,"h":8.55,"l":8.09,"c":8.1,"v":41400},{"d":"2024-09-11","o":8.27,"h":8.29,"l":7.83,"c":8.15,"v":13900},{"d":"2024-09-12","o":8.39,"h":8.5,"l":7.77,"c":8.01,"v":39400},{"d":"2024-09-13","o":8.04,"h":8.41,"l":8,"c":8.22,"v":8000},{"d":"2024-09-16","o":8.5,"h":8.5,"l":8,"c":8.17,"v":11400},{"d":"2024-09-17","o":8.1,"h":8.28,"l":8.1,"c":8.28,"v":18200},{"d":"2024-09-18","o":8.34,"h":8.41,"l":8.11,"c":8.24,"v":13800},{"d":"2024-09-19","o":8.2,"h":8.22,"l":7.89,"c":8.22,"v":32700},{"d":"2024-09-20","o":8.15,"h":8.3,"l":7.71,"c":7.75,"v":14700},{"d":"2024-09-23","o":8,"h":8.21,"l":7.71,"c":7.8,"v":9200},{"d":"2024-09-24","o":7.8,"h":8,"l":7.72,"c":8,"v":4300},{"d":"2024-09-25","o":7.98,"h":7.99,"l":7.74,"c":7.89,"v":3900},{"d":"2024-09-26","o":7.9,"h":8.28,"l":7.82,"c":8.12,"v":9500},{"d":"2024-09-27","o":8.17,"h":8.37,"l":8.15,"c":8.2,"v":9300},{"d":"2024-09-30","o":8.07,"h":8.22,"l":7.99,"c":7.99,"v":10700},{"d":"2024-10-01","o":8.1,"h":8.41,"l":8.1,"c":8.26,"v":9900},{"d":"2024-10-02","o":8.2,"h":8.27,"l":8.15,"c":8.15,"v":9800},{"d":"2024-10-03","o":8.25,"h":8.29,"l":8.02,"c":8.15,"v":18600},{"d":"2024-10-04","o":8.05,"h":8.26,"l":7.83,"c":8.15,"v":18800},{"d":"2024-10-07","o":8.02,"h":8.22,"l":8.02,"c":8.21,"v":5100},{"d":"2024-10-08","o":8.34,"h":8.43,"l":8.15,"c":8.43,"v":10400},{"d":"2024-10-09","o":8.15,"h":8.42,"l":8.15,"c":8.4,"v":12400},{"d":"2024-10-10","o":8.11,"h":8.3,"l":8.01,"c":8.05,"v":6300},{"d":"2024-10-11","o":8.02,"h":8.21,"l":8.02,"c":8.2,"v":3200},{"d":"2024-10-14","o":8.2,"h":8.52,"l":8.16,"c":8.27,"v":15700},{"d":"2024-10-15","o":8.26,"h":8.38,"l":8.01,"c":8.24,"v":19300},{"d":"2024-10-16","o":8.12,"h":8.3,"l":8.05,"c":8.1,"v":8700},{"d":"2024-10-17","o":8.11,"h":8.29,"l":8.1,"c":8.1,"v":2200},{"d":"2024-10-18","o":8.28,"h":8.3,"l":8.27,"c":8.3,"v":15700},{"d":"2024-10-21","o":8.24,"h":8.24,"l":8.14,"c":8.14,"v":1800},{"d":"2024-10-22","o":8,"h":8.03,"l":7.61,"c":7.75,"v":29900},{"d":"2024-10-23","o":7.6,"h":7.85,"l":7.59,"c":7.67,"v":21000},{"d":"2024-10-24","o":7.6,"h":7.7,"l":7.39,"c":7.65,"v":54600},{"d":"2024-10-25","o":7.65,"h":7.65,"l":7.65,"c":7.65,"v":0},{"d":"2024-10-28","o":8.01,"h":8.01,"l":7.55,"c":7.61,"v":19800},{"d":"2024-10-29","o":7.6,"h":7.6,"l":7.51,"c":7.57,"v":11100},{"d":"2024-10-30","o":7.51,"h":7.58,"l":7.36,"c":7.37,"v":10300},{"d":"2024-10-31","o":7.38,"h":7.5,"l":7.17,"c":7.27,"v":9500},{"d":"2024-11-01","o":7.19,"h":7.25,"l":7.04,"c":7.16,"v":12000},{"d":"2024-11-04","o":7.05,"h":7.55,"l":6.72,"c":6.89,"v":25400},{"d":"2024-11-05","o":7.05,"h":7.43,"l":7,"c":7,"v":13400},{"d":"2024-11-06","o":7.01,"h":7.16,"l":6.66,"c":6.85,"v":23500},{"d":"2024-11-07","o":7,"h":7.29,"l":6.8,"c":6.85,"v":16300},{"d":"2024-11-08","o":6.66,"h":6.85,"l":6.63,"c":6.63,"v":5100},{"d":"2024-11-11","o":6.59,"h":7.58,"l":6.56,"c":7.26,"v":14700},{"d":"2024-11-12","o":7.18,"h":7.43,"l":6.9,"c":7.21,"v":21400},{"d":"2024-11-13","o":7.05,"h":7.14,"l":6.88,"c":7,"v":7700},{"d":"2024-11-14","o":6.9,"h":7.2,"l":6.75,"c":6.85,"v":13800},{"d":"2024-11-15","o":7.14,"h":7.25,"l":6.99,"c":7.22,"v":23100},{"d":"2024-11-18","o":7,"h":7.3,"l":7,"c":7.06,"v":15500},{"d":"2024-11-19","o":7.05,"h":7.47,"l":6.99,"c":7.24,"v":37500},{"d":"2024-11-20","o":7.09,"h":7.33,"l":7.09,"c":7.22,"v":31600},{"d":"2024-11-21","o":7.31,"h":7.8,"l":7.31,"c":7.61,"v":28300},{"d":"2024-11-22","o":7.54,"h":7.88,"l":7.44,"c":7.7,"v":15000},{"d":"2024-11-25","o":7.61,"h":8.01,"l":7.61,"c":7.62,"v":15100},{"d":"2024-11-26","o":7.5,"h":8,"l":7.5,"c":7.71,"v":22100},{"d":"2024-11-27","o":7.62,"h":7.94,"l":7.35,"c":7.45,"v":35600},{"d":"2024-11-29","o":7.43,"h":7.43,"l":7.02,"c":7.1,"v":23700},{"d":"2024-12-02","o":6.99,"h":7.27,"l":6.74,"c":7.02,"v":70200},{"d":"2024-12-03","o":7.15,"h":7.55,"l":7,"c":7,"v":125200},{"d":"2024-12-04","o":6.9,"h":7.33,"l":6.82,"c":7.14,"v":49300},{"d":"2024-12-05","o":7.2,"h":7.32,"l":6.84,"c":7.07,"v":16800},{"d":"2024-12-06","o":6.9,"h":7.18,"l":6.84,"c":7.18,"v":7600},{"d":"2024-12-09","o":7.22,"h":7.22,"l":6.99,"c":7,"v":7000},{"d":"2024-12-10","o":7,"h":7,"l":6.89,"c":6.93,"v":3600},{"d":"2024-12-11","o":6.76,"h":6.97,"l":6.6,"c":6.79,"v":54600},{"d":"2024-12-12","o":6.79,"h":6.85,"l":6.75,"c":6.79,"v":6800},{"d":"2024-12-13","o":6.79,"h":6.88,"l":6.67,"c":6.85,"v":5100},{"d":"2024-12-16","o":6.72,"h":7.77,"l":6.72,"c":7.34,"v":70400},{"d":"2024-12-17","o":7.02,"h":8.15,"l":7,"c":7.75,"v":199800},{"d":"2024-12-18","o":7.53,"h":8.06,"l":7.39,"c":7.39,"v":41600},{"d":"2024-12-19","o":7.37,"h":7.38,"l":7.04,"c":7.21,"v":13000},{"d":"2024-12-20","o":7.26,"h":7.63,"l":7.05,"c":7.27,"v":17300},{"d":"2024-12-23","o":7.14,"h":7.14,"l":6.61,"c":6.75,"v":10600},{"d":"2024-12-24","o":7,"h":7,"l":6.8,"c":6.85,"v":15100},{"d":"2024-12-26","o":6.75,"h":6.94,"l":6.6,"c":6.94,"v":15400},{"d":"2024-12-27","o":6.75,"h":7,"l":6.75,"c":6.91,"v":7800},{"d":"2024-12-30","o":6.86,"h":7.07,"l":6.86,"c":6.99,"v":9300},{"d":"2024-12-31","o":6.93,"h":7.16,"l":6.67,"c":6.72,"v":27900},{"d":"2025-01-02","o":7.06,"h":7.34,"l":6.85,"c":6.85,"v":3700},{"d":"2025-01-03","o":6.73,"h":6.99,"l":6.73,"c":6.99,"v":2900},{"d":"2025-01-06","o":7.06,"h":7.37,"l":6.79,"c":6.87,"v":7100},{"d":"2025-01-07","o":6.9,"h":7.08,"l":6.9,"c":7.05,"v":2200},{"d":"2025-01-08","o":7.25,"h":7.25,"l":6.79,"c":6.92,"v":3500},{"d":"2025-01-10","o":7.01,"h":7.01,"l":6.62,"c":6.71,"v":11300},{"d":"2025-01-13","o":6.5,"h":6.73,"l":6.5,"c":6.59,"v":11200},{"d":"2025-01-14","o":6.65,"h":6.78,"l":6.34,"c":6.57,"v":15300},{"d":"2025-01-15","o":6.6,"h":6.74,"l":6.51,"c":6.55,"v":5000},{"d":"2025-01-16","o":6.65,"h":6.7,"l":6.5,"c":6.62,"v":7200},{"d":"2025-01-17","o":6.57,"h":6.67,"l":6.32,"c":6.58,"v":5800},{"d":"2025-01-21","o":6.33,"h":6.79,"l":6.33,"c":6.77,"v":5500},{"d":"2025-01-22","o":6.78,"h":7.09,"l":6.78,"c":7.02,"v":5300},{"d":"2025-01-23","o":7.04,"h":7.19,"l":6.8,"c":6.99,"v":4600},{"d":"2025-01-24","o":6.82,"h":7.18,"l":6.82,"c":7.09,"v":6900},{"d":"2025-01-27","o":7.26,"h":7.26,"l":6.66,"c":6.9,"v":8300},{"d":"2025-01-28","o":6.76,"h":6.9,"l":6.75,"c":6.75,"v":2200},{"d":"2025-01-29","o":7.02,"h":7.02,"l":7.02,"c":7.02,"v":700},{"d":"2025-01-30","o":6.9,"h":7.18,"l":6.42,"c":6.72,"v":6900},{"d":"2025-01-31","o":6.75,"h":6.76,"l":6.59,"c":6.64,"v":2900},{"d":"2025-02-03","o":6.73,"h":6.73,"l":6.61,"c":6.65,"v":1600},{"d":"2025-02-04","o":6.79,"h":6.85,"l":6.7,"c":6.85,"v":3900},{"d":"2025-02-05","o":6.74,"h":7.22,"l":6.74,"c":6.92,"v":14100},{"d":"2025-02-06","o":6.79,"h":7.09,"l":6.7,"c":7,"v":4000},{"d":"2025-02-07","o":6.85,"h":7.11,"l":6.8,"c":6.81,"v":2000},{"d":"2025-02-10","o":6.72,"h":6.82,"l":6.12,"c":6.35,"v":19200},{"d":"2025-02-11","o":6.65,"h":6.89,"l":6.2,"c":6.34,"v":8300},{"d":"2025-02-12","o":6.32,"h":6.49,"l":6.15,"c":6.49,"v":2500},{"d":"2025-02-13","o":6.49,"h":6.49,"l":6.49,"c":6.49,"v":800},{"d":"2025-02-14","o":6.25,"h":6.72,"l":6.25,"c":6.65,"v":5800},{"d":"2025-02-18","o":6.54,"h":6.76,"l":6.5,"c":6.68,"v":5500},{"d":"2025-02-19","o":6.6,"h":6.6,"l":6.51,"c":6.52,"v":1100},{"d":"2025-02-20","o":6.73,"h":6.73,"l":6.73,"c":6.73,"v":700},{"d":"2025-02-21","o":6.6,"h":6.91,"l":6.16,"c":6.57,"v":5600},{"d":"2025-02-24","o":6.39,"h":6.51,"l":6.04,"c":6.04,"v":2600},{"d":"2025-02-25","o":6.28,"h":6.91,"l":6.25,"c":6.62,"v":8500},{"d":"2025-02-26","o":6.33,"h":6.63,"l":6.33,"c":6.63,"v":1700},{"d":"2025-02-27","o":6.43,"h":6.43,"l":6.43,"c":6.43,"v":800},{"d":"2025-02-28","o":6.26,"h":6.54,"l":6.26,"c":6.54,"v":1400},{"d":"2025-03-03","o":6.05,"h":6.37,"l":6.05,"c":6.37,"v":1300},{"d":"2025-03-04","o":6.25,"h":6.54,"l":6.25,"c":6.54,"v":2400},{"d":"2025-03-05","o":6.54,"h":6.54,"l":6.53,"c":6.53,"v":1900},{"d":"2025-03-06","o":6.26,"h":6.26,"l":6.26,"c":6.26,"v":700},{"d":"2025-03-07","o":6.25,"h":6.52,"l":6.25,"c":6.52,"v":1100},{"d":"2025-03-10","o":6.3,"h":6.54,"l":6.3,"c":6.54,"v":1600},{"d":"2025-03-11","o":6.47,"h":6.54,"l":6.29,"c":6.54,"v":3800},{"d":"2025-03-12","o":6.44,"h":6.54,"l":6.37,"c":6.37,"v":3600},{"d":"2025-03-13","o":6.5,"h":6.5,"l":6.37,"c":6.49,"v":2500},{"d":"2025-03-14","o":6.55,"h":6.55,"l":6.38,"c":6.49,"v":2100},{"d":"2025-03-17","o":6.4,"h":6.55,"l":6.4,"c":6.4,"v":2500},{"d":"2025-03-18","o":6.45,"h":6.52,"l":6.37,"c":6.37,"v":3400},{"d":"2025-03-19","o":6.44,"h":6.5,"l":6.41,"c":6.41,"v":1000},{"d":"2025-03-20","o":6.51,"h":6.54,"l":6.41,"c":6.54,"v":1200},{"d":"2025-03-21","o":6.41,"h":6.49,"l":6.41,"c":6.49,"v":1800},{"d":"2025-03-24","o":6.37,"h":6.5,"l":6.37,"c":6.4,"v":1900},{"d":"2025-03-25","o":6.53,"h":6.55,"l":6.19,"c":6.19,"v":4100},{"d":"2025-03-26","o":6.52,"h":6.55,"l":6.25,"c":6.53,"v":4600},{"d":"2025-03-27","o":6.37,"h":6.4,"l":6.32,"c":6.32,"v":1600},{"d":"2025-03-28","o":6.41,"h":6.53,"l":6.41,"c":6.53,"v":1000},{"d":"2025-03-31","o":6.38,"h":6.5,"l":6.38,"c":6.48,"v":800},{"d":"2025-04-01","o":6.32,"h":6.4,"l":6.27,"c":6.4,"v":1400},{"d":"2025-04-02","o":6.45,"h":6.45,"l":6.27,"c":6.27,"v":1500},{"d":"2025-04-03","o":6.35,"h":6.45,"l":6.29,"c":6.29,"v":1500},{"d":"2025-04-04","o":6.33,"h":6.33,"l":6.25,"c":6.3,"v":5100},{"d":"2025-04-07","o":6.25,"h":6.35,"l":6.25,"c":6.29,"v":4900},{"d":"2025-04-08","o":6.45,"h":6.45,"l":6.16,"c":6.16,"v":12200},{"d":"2025-04-09","o":6.06,"h":6.22,"l":6.05,"c":6.05,"v":1400},{"d":"2025-04-10","o":6.15,"h":6.35,"l":6.15,"c":6.25,"v":2000},{"d":"2025-04-11","o":6.23,"h":6.24,"l":6,"c":6,"v":1900},{"d":"2025-04-14","o":5.88,"h":5.99,"l":5.81,"c":5.81,"v":7200},{"d":"2025-04-15","o":5.75,"h":6.35,"l":5.74,"c":5.81,"v":7000},{"d":"2025-04-16","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":0},{"d":"2025-04-17","o":5.85,"h":5.93,"l":5.75,"c":5.86,"v":2600},{"d":"2025-04-21","o":5.9,"h":5.95,"l":5.85,"c":5.85,"v":1800},{"d":"2025-04-22","o":6.09,"h":6.09,"l":5.89,"c":5.89,"v":700},{"d":"2025-04-23","o":5.99,"h":5.99,"l":5.99,"c":5.99,"v":500},{"d":"2025-04-24","o":5.99,"h":6.02,"l":5.87,"c":6.02,"v":900},{"d":"2025-04-25","o":6.03,"h":6.03,"l":5.91,"c":5.91,"v":1100},{"d":"2025-04-28","o":5.94,"h":5.94,"l":5.9,"c":5.9,"v":2300},{"d":"2025-04-29","o":5.92,"h":6.16,"l":5.92,"c":5.95,"v":2700},{"d":"2025-04-30","o":5.99,"h":6.02,"l":5.77,"c":5.84,"v":2600},{"d":"2025-05-01","o":5.92,"h":6.32,"l":5.82,"c":5.82,"v":4700},{"d":"2025-05-02","o":5.95,"h":6.27,"l":5.9,"c":6.27,"v":1300},{"d":"2025-05-05","o":6.14,"h":6.14,"l":5.81,"c":5.81,"v":8800},{"d":"2025-05-06","o":5.75,"h":5.94,"l":5.75,"c":5.79,"v":3500},{"d":"2025-05-07","o":5.85,"h":5.85,"l":5.8,"c":5.8,"v":1100},{"d":"2025-05-08","o":5.83,"h":5.84,"l":5.75,"c":5.77,"v":2600},{"d":"2025-05-09","o":5.75,"h":5.85,"l":5.75,"c":5.85,"v":2300},{"d":"2025-05-12","o":5.86,"h":5.9,"l":5.82,"c":5.9,"v":1700},{"d":"2025-05-13","o":5.84,"h":6.05,"l":5.75,"c":5.85,"v":7300},{"d":"2025-05-14","o":6.1,"h":6.1,"l":5.85,"c":5.9,"v":7000},{"d":"2025-05-15","o":5.91,"h":5.96,"l":5.9,"c":5.9,"v":1500},{"d":"2025-05-16","o":6.13,"h":6.15,"l":5.86,"c":5.86,"v":2400},{"d":"2025-05-19","o":5.76,"h":6.01,"l":5.76,"c":5.9,"v":1800},{"d":"2025-05-20","o":6,"h":6,"l":5.83,"c":5.83,"v":1900},{"d":"2025-05-21","o":6,"h":6,"l":5.96,"c":5.96,"v":1100},{"d":"2025-05-22","o":6.06,"h":6.06,"l":5.95,"c":5.95,"v":1000},{"d":"2025-05-23","o":5.81,"h":5.88,"l":5.75,"c":5.75,"v":3300},{"d":"2025-05-27","o":5.83,"h":5.87,"l":5.76,"c":5.87,"v":4100},{"d":"2025-05-28","o":6.11,"h":6.12,"l":5.78,"c":5.9,"v":3700},{"d":"2025-05-29","o":5.87,"h":5.87,"l":5.87,"c":5.87,"v":600},{"d":"2025-05-30","o":5.82,"h":5.82,"l":5.82,"c":5.82,"v":500},{"d":"2025-06-02","o":5.77,"h":5.79,"l":5.75,"c":5.79,"v":2200},{"d":"2025-06-03","o":5.92,"h":5.92,"l":5.8,"c":5.8,"v":2500},{"d":"2025-06-04","o":5.8,"h":5.92,"l":5.78,"c":5.8,"v":1700},{"d":"2025-06-05","o":5.89,"h":5.89,"l":5.75,"c":5.75,"v":900},{"d":"2025-06-06","o":5.89,"h":5.89,"l":5.81,"c":5.81,"v":1600},{"d":"2025-06-09","o":5.82,"h":5.82,"l":5.75,"c":5.75,"v":4300},{"d":"2025-06-10","o":5.77,"h":5.8,"l":5.75,"c":5.75,"v":5100},{"d":"2025-06-11","o":5.82,"h":5.82,"l":5.6,"c":5.6,"v":7100},{"d":"2025-06-12","o":5.7,"h":5.7,"l":5.39,"c":5.67,"v":5300},{"d":"2025-06-13","o":5.79,"h":5.79,"l":5.55,"c":5.6,"v":3100},{"d":"2025-06-16","o":5.72,"h":5.84,"l":5.48,"c":5.5,"v":4800},{"d":"2025-06-17","o":5.47,"h":5.86,"l":5.47,"c":5.86,"v":2600},{"d":"2025-06-18","o":5.71,"h":6,"l":5.53,"c":5.99,"v":5000},{"d":"2025-06-20","o":5.82,"h":5.85,"l":5.82,"c":5.85,"v":1600},{"d":"2025-06-23","o":5.94,"h":5.96,"l":5.61,"c":5.96,"v":4300},{"d":"2025-06-24","o":5.92,"h":5.99,"l":5.67,"c":5.99,"v":4600},{"d":"2025-06-25","o":5.77,"h":5.93,"l":5.77,"c":5.88,"v":1000},{"d":"2025-06-26","o":5.99,"h":6.58,"l":5.46,"c":5.69,"v":106500},{"d":"2025-06-27","o":5.76,"h":5.76,"l":5.6,"c":5.69,"v":4900},{"d":"2025-06-30","o":5.69,"h":5.86,"l":5.5,"c":5.78,"v":2300},{"d":"2025-07-01","o":5.75,"h":5.75,"l":5.6,"c":5.6,"v":1300},{"d":"2025-07-02","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":0},{"d":"2025-07-03","o":5.6,"h":5.69,"l":5.6,"c":5.65,"v":1000},{"d":"2025-07-07","o":5.5,"h":5.73,"l":5.5,"c":5.64,"v":5600},{"d":"2025-07-08","o":5.58,"h":5.69,"l":5.58,"c":5.62,"v":2500},{"d":"2025-07-09","o":5.62,"h":5.65,"l":5.52,"c":5.6,"v":6500},{"d":"2025-07-10","o":5.9,"h":5.9,"l":5.55,"c":5.65,"v":2600},{"d":"2025-07-11","o":5.63,"h":5.63,"l":5.63,"c":5.63,"v":900},{"d":"2025-07-14","o":5.65,"h":5.78,"l":5.65,"c":5.78,"v":2100},{"d":"2025-07-15","o":5.81,"h":5.81,"l":5.6,"c":5.76,"v":3900},{"d":"2025-07-16","o":5.64,"h":5.72,"l":5.64,"c":5.72,"v":1000},{"d":"2025-07-17","o":5.8,"h":5.85,"l":5.7,"c":5.7,"v":10600},{"d":"2025-07-18","o":5.66,"h":5.86,"l":5.51,"c":5.51,"v":4600},{"d":"2025-07-21","o":5.72,"h":5.79,"l":5.53,"c":5.63,"v":7500},{"d":"2025-07-22","o":5.68,"h":5.79,"l":5.6,"c":5.6,"v":2600},{"d":"2025-07-23","o":5.71,"h":5.8,"l":5.61,"c":5.63,"v":4700},{"d":"2025-07-24","o":5.8,"h":5.8,"l":5.62,"c":5.62,"v":1200},{"d":"2025-07-25","o":5.65,"h":5.65,"l":5.59,"c":5.6,"v":1900},{"d":"2025-07-28","o":5.51,"h":5.7,"l":5.45,"c":5.49,"v":4400},{"d":"2025-07-29","o":5.55,"h":5.55,"l":5.4,"c":5.4,"v":4100},{"d":"2025-07-30","o":5.46,"h":5.52,"l":5.43,"c":5.46,"v":2000},{"d":"2025-07-31","o":5.5,"h":5.64,"l":5.5,"c":5.64,"v":900},{"d":"2025-08-01","o":5.64,"h":5.64,"l":5.25,"c":5.25,"v":6600},{"d":"2025-08-04","o":5.4,"h":5.4,"l":5.34,"c":5.34,"v":4800},{"d":"2025-08-05","o":5.42,"h":5.49,"l":5.42,"c":5.45,"v":1400},{"d":"2025-08-06","o":5.6,"h":5.6,"l":5.39,"c":5.6,"v":4600},{"d":"2025-08-07","o":5.45,"h":5.45,"l":5.33,"c":5.35,"v":6500},{"d":"2025-08-08","o":5.3,"h":5.42,"l":5.3,"c":5.37,"v":1900},{"d":"2025-08-11","o":5.2,"h":5.57,"l":5.2,"c":5.57,"v":900},{"d":"2025-08-12","o":5.34,"h":5.43,"l":5.3,"c":5.3,"v":1600},{"d":"2025-08-13","o":5.55,"h":5.55,"l":5.2,"c":5.28,"v":8000},{"d":"2025-08-14","o":5.34,"h":5.34,"l":5.1,"c":5.1,"v":6700},{"d":"2025-08-15","o":5.21,"h":5.3,"l":5.03,"c":5.03,"v":3500},{"d":"2025-08-18","o":5.47,"h":5.47,"l":5.06,"c":5.08,"v":6100},{"d":"2025-08-19","o":5.03,"h":5.2,"l":5,"c":5,"v":3100},{"d":"2025-08-20","o":4.85,"h":4.99,"l":4.81,"c":4.98,"v":1700},{"d":"2025-08-21","o":4.77,"h":5.13,"l":4.77,"c":4.78,"v":4000},{"d":"2025-08-22","o":4.78,"h":5.05,"l":4.78,"c":5,"v":3800},{"d":"2025-08-25","o":4.85,"h":4.92,"l":4.71,"c":4.73,"v":6500},{"d":"2025-08-26","o":4.82,"h":5.1,"l":4.82,"c":5,"v":19900},{"d":"2025-08-27","o":5.05,"h":5.18,"l":5.05,"c":5.18,"v":5200},{"d":"2025-08-28","o":5.2,"h":5.38,"l":5.18,"c":5.38,"v":1500},{"d":"2025-08-29","o":5.22,"h":5.28,"l":5.07,"c":5.15,"v":2800},{"d":"2025-09-02","o":5.11,"h":5.26,"l":5,"c":5.24,"v":2200},{"d":"2025-09-03","o":5,"h":5.19,"l":4.94,"c":4.99,"v":8300},{"d":"2025-09-04","o":4.99,"h":4.99,"l":4.99,"c":4.99,"v":700},{"d":"2025-09-05","o":4.95,"h":5,"l":4.85,"c":5,"v":6800},{"d":"2025-09-08","o":5.08,"h":5.08,"l":5.01,"c":5.01,"v":1700},{"d":"2025-09-09","o":5,"h":5.1,"l":4.87,"c":5.08,"v":3100},{"d":"2025-09-10","o":5.01,"h":5.15,"l":4.86,"c":4.97,"v":34400},{"d":"2025-09-11","o":4.93,"h":5.25,"l":4.87,"c":4.97,"v":11600},{"d":"2025-09-12","o":4.96,"h":5.03,"l":4.95,"c":4.95,"v":3400},{"d":"2025-09-15","o":4.96,"h":5.02,"l":4.85,"c":5,"v":4200},{"d":"2025-09-16","o":4.88,"h":4.9,"l":4.87,"c":4.87,"v":1500},{"d":"2025-09-17","o":4.95,"h":4.95,"l":4.83,"c":4.83,"v":800},{"d":"2025-09-18","o":4.83,"h":5,"l":4.75,"c":4.9,"v":16600},{"d":"2025-09-19","o":4.9,"h":5,"l":4.88,"c":4.88,"v":2100},{"d":"2025-09-22","o":5,"h":5.09,"l":4.86,"c":5,"v":13300},{"d":"2025-09-23","o":5.13,"h":5.48,"l":5.09,"c":5.48,"v":7100},{"d":"2025-09-24","o":5.38,"h":5.38,"l":5,"c":5.14,"v":27900},{"d":"2025-09-25","o":5,"h":5.01,"l":4.9,"c":4.9,"v":5100},{"d":"2025-09-26","o":4.89,"h":5.15,"l":4.76,"c":5,"v":13400},{"d":"2025-09-29","o":4.82,"h":5.22,"l":4.82,"c":5.22,"v":75600},{"d":"2025-09-30","o":5.15,"h":5.15,"l":4.83,"c":4.9,"v":26300},{"d":"2025-10-01","o":4.89,"h":4.94,"l":4.84,"c":4.84,"v":2200},{"d":"2025-10-02","o":4.96,"h":5.08,"l":4.75,"c":4.81,"v":206600},{"d":"2025-10-03","o":6.25,"h":8.01,"l":5.73,"c":5.88,"v":30693500},{"d":"2025-10-06","o":5.82,"h":5.82,"l":5.18,"c":5.25,"v":381000},{"d":"2025-10-07","o":5.05,"h":5.21,"l":4.74,"c":5.01,"v":185200},{"d":"2025-10-08","o":4.85,"h":5.2,"l":4.8,"c":5,"v":144900},{"d":"2025-10-09","o":4.9,"h":5.15,"l":4.85,"c":4.95,"v":47600},{"d":"2025-10-10","o":4.89,"h":4.94,"l":4.34,"c":4.4,"v":121100},{"d":"2025-10-13","o":4.4,"h":4.66,"l":4.3,"c":4.41,"v":28000},{"d":"2025-10-14","o":4.4,"h":4.43,"l":4.13,"c":4.35,"v":58000},{"d":"2025-10-15","o":4.21,"h":4.39,"l":4.21,"c":4.25,"v":31300},{"d":"2025-10-16","o":4.25,"h":4.36,"l":4.04,"c":4.06,"v":39400},{"d":"2025-10-17","o":4,"h":4.05,"l":3.8,"c":3.85,"v":32900},{"d":"2025-10-20","o":3.92,"h":4.09,"l":3.75,"c":4.05,"v":65800},{"d":"2025-10-21","o":3.96,"h":4.3,"l":3.9,"c":4.2,"v":43800},{"d":"2025-10-22","o":4.16,"h":4.29,"l":3.99,"c":4.05,"v":30800},{"d":"2025-10-23","o":3.89,"h":4.12,"l":3.89,"c":4.11,"v":16300},{"d":"2025-10-24","o":3.97,"h":4.1,"l":3.97,"c":4.06,"v":17400},{"d":"2025-10-27","o":4.08,"h":4.29,"l":4.05,"c":4.25,"v":21500},{"d":"2025-10-28","o":4.17,"h":4.24,"l":3.97,"c":3.97,"v":16100},{"d":"2025-10-29","o":4.05,"h":4.16,"l":3.9,"c":4.13,"v":24900},{"d":"2025-10-30","o":4.07,"h":4.19,"l":3.94,"c":3.95,"v":15400},{"d":"2025-10-31","o":3.96,"h":3.96,"l":3.84,"c":3.87,"v":13500},{"d":"2025-11-03","o":3.76,"h":3.81,"l":3.65,"c":3.74,"v":14300},{"d":"2025-11-04","o":3.63,"h":3.77,"l":3.55,"c":3.55,"v":30000},{"d":"2025-11-05","o":3.6,"h":3.66,"l":3.55,"c":3.57,"v":4900},{"d":"2025-11-06","o":3.53,"h":3.55,"l":3.26,"c":3.34,"v":11800},{"d":"2025-11-07","o":3.34,"h":3.34,"l":3.13,"c":3.18,"v":9200},{"d":"2025-11-10","o":3.34,"h":3.34,"l":3.19,"c":3.3,"v":16900},{"d":"2025-11-11","o":3.3,"h":3.39,"l":3.18,"c":3.26,"v":20100},{"d":"2025-11-12","o":3.26,"h":3.37,"l":3.25,"c":3.29,"v":9600},{"d":"2025-11-13","o":3.32,"h":3.41,"l":3.26,"c":3.28,"v":6500},{"d":"2025-11-14","o":3.26,"h":3.28,"l":3.05,"c":3.28,"v":6200},{"d":"2025-11-17","o":3.22,"h":3.39,"l":3.22,"c":3.34,"v":35000},{"d":"2025-11-18","o":3.28,"h":3.4,"l":3.28,"c":3.4,"v":3500},{"d":"2025-11-19","o":3.45,"h":3.48,"l":3.34,"c":3.37,"v":22700},{"d":"2025-11-20","o":3.35,"h":3.37,"l":2.87,"c":2.88,"v":57900},{"d":"2025-11-21","o":2.88,"h":2.88,"l":2.47,"c":2.73,"v":24400},{"d":"2025-11-24","o":2.73,"h":2.92,"l":2.68,"c":2.85,"v":22000},{"d":"2025-11-25","o":2.91,"h":3.04,"l":2.87,"c":3.04,"v":9600},{"d":"2025-11-26","o":3.1,"h":3.29,"l":3.09,"c":3.25,"v":11800},{"d":"2025-11-28","o":3.27,"h":3.27,"l":3.2,"c":3.2,"v":2200},{"d":"2025-12-01","o":3.21,"h":3.28,"l":3.2,"c":3.28,"v":11800},{"d":"2025-12-02","o":3.33,"h":3.41,"l":3.13,"c":3.3,"v":14900},{"d":"2025-12-03","o":3.34,"h":3.43,"l":3.3,"c":3.38,"v":16000},{"d":"2025-12-04","o":3.3,"h":3.42,"l":3.3,"c":3.39,"v":4500},{"d":"2025-12-05","o":3.41,"h":3.42,"l":3.35,"c":3.4,"v":4800},{"d":"2025-12-08","o":3.42,"h":3.71,"l":3.42,"c":3.67,"v":12600},{"d":"2025-12-09","o":3.66,"h":3.9,"l":3.6,"c":3.74,"v":7900},{"d":"2025-12-10","o":3.72,"h":4.05,"l":3.69,"c":3.91,"v":39500},{"d":"2025-12-11","o":3.83,"h":4.13,"l":3.83,"c":4.08,"v":16700},{"d":"2025-12-12","o":4,"h":4.35,"l":4,"c":4.2,"v":2040300},{"d":"2025-12-15","o":3.7,"h":4.44,"l":3.25,"c":3.48,"v":254100},{"d":"2025-12-16","o":3.45,"h":3.97,"l":3.35,"c":3.92,"v":31100},{"d":"2025-12-17","o":3.84,"h":3.94,"l":3.58,"c":3.76,"v":17300},{"d":"2025-12-18","o":3.68,"h":3.85,"l":3.23,"c":3.73,"v":29900},{"d":"2025-12-19","o":3.73,"h":3.74,"l":3.51,"c":3.64,"v":20300},{"d":"2025-12-22","o":3.55,"h":3.92,"l":3.43,"c":3.76,"v":95000},{"d":"2025-12-23","o":3.69,"h":3.85,"l":3.67,"c":3.83,"v":26800},{"d":"2025-12-24","o":3.74,"h":3.91,"l":3.74,"c":3.83,"v":23600},{"d":"2025-12-26","o":3.78,"h":3.82,"l":3.74,"c":3.79,"v":23000},{"d":"2025-12-29","o":3.75,"h":3.84,"l":3.74,"c":3.8,"v":32200},{"d":"2025-12-30","o":3.8,"h":3.88,"l":3.74,"c":3.79,"v":25500},{"d":"2025-12-31","o":3.75,"h":3.75,"l":3.31,"c":3.46,"v":70400},{"d":"2026-01-02","o":3.64,"h":3.65,"l":3.45,"c":3.65,"v":23400},{"d":"2026-01-05","o":3.7,"h":3.86,"l":3.65,"c":3.76,"v":18800},{"d":"2026-01-06","o":3.73,"h":3.76,"l":3.55,"c":3.6,"v":15900},{"d":"2026-01-07","o":3.65,"h":3.73,"l":3.56,"c":3.69,"v":11100},{"d":"2026-01-08","o":3.62,"h":3.68,"l":3.59,"c":3.65,"v":14500},{"d":"2026-01-09","o":3.6,"h":3.66,"l":3.3,"c":3.3,"v":12500},{"d":"2026-01-12","o":3.34,"h":3.59,"l":3.34,"c":3.48,"v":22600},{"d":"2026-01-13","o":3.5,"h":3.61,"l":3.5,"c":3.61,"v":2800},{"d":"2026-01-14","o":3.63,"h":3.8,"l":3.6,"c":3.67,"v":7200},{"d":"2026-01-15","o":3.79,"h":3.86,"l":3.67,"c":3.73,"v":23400},{"d":"2026-01-16","o":3.71,"h":3.85,"l":3.71,"c":3.71,"v":1800},{"d":"2026-01-20","o":3.69,"h":3.81,"l":3.64,"c":3.71,"v":11600},{"d":"2026-01-21","o":3.65,"h":3.84,"l":3.65,"c":3.73,"v":13100},{"d":"2026-01-22","o":3.84,"h":3.87,"l":3.66,"c":3.75,"v":15800},{"d":"2026-01-23","o":3.83,"h":3.83,"l":3.56,"c":3.56,"v":16200},{"d":"2026-01-26","o":3.65,"h":3.72,"l":3.46,"c":3.53,"v":12800},{"d":"2026-01-27","o":3.58,"h":3.69,"l":3.54,"c":3.66,"v":6700},{"d":"2026-01-28","o":3.58,"h":3.66,"l":3.51,"c":3.53,"v":17000},{"d":"2026-01-29","o":3.48,"h":3.48,"l":3.21,"c":3.38,"v":6900},{"d":"2026-01-30","o":3.35,"h":3.37,"l":3.18,"c":3.2,"v":11200},{"d":"2026-02-02","o":3.4,"h":3.4,"l":3.09,"c":3.14,"v":8100},{"d":"2026-02-03","o":3.17,"h":3.35,"l":3.04,"c":3.13,"v":8300},{"d":"2026-02-04","o":3.11,"h":3.38,"l":3.05,"c":3.08,"v":9800},{"d":"2026-02-05","o":3.03,"h":3.18,"l":2.99,"c":3.16,"v":15200},{"d":"2026-02-06","o":3.19,"h":3.37,"l":3.05,"c":3.05,"v":7900},{"d":"2026-02-09","o":3.04,"h":3.17,"l":3.04,"c":3.1,"v":3800},{"d":"2026-02-10","o":3.05,"h":3.13,"l":3.05,"c":3.07,"v":8700},{"d":"2026-02-11","o":3.07,"h":3.17,"l":3.07,"c":3.09,"v":5600},{"d":"2026-02-12","o":3.04,"h":3.15,"l":2.72,"c":2.9,"v":21000},{"d":"2026-02-13","o":2.8,"h":2.88,"l":2.72,"c":2.8,"v":10500},{"d":"2026-02-17","o":2.76,"h":2.81,"l":2.76,"c":2.81,"v":2500},{"d":"2026-02-18","o":2.86,"h":3.04,"l":2.7,"c":2.8,"v":27100},{"d":"2026-02-19","o":2.76,"h":2.88,"l":2.75,"c":2.78,"v":3800},{"d":"2026-02-20","o":2.73,"h":2.9,"l":2.7,"c":2.8,"v":16400},{"d":"2026-02-23","o":2.78,"h":2.9,"l":2.78,"c":2.82,"v":2700},{"d":"2026-02-24","o":2.79,"h":2.81,"l":2.77,"c":2.77,"v":2200},{"d":"2026-02-25","o":2.77,"h":2.84,"l":2.74,"c":2.82,"v":4200},{"d":"2026-02-26","o":2.77,"h":2.92,"l":2.77,"c":2.84,"v":4700},{"d":"2026-02-27","o":2.8,"h":2.86,"l":2.8,"c":2.81,"v":5200},{"d":"2026-03-02","o":2.73,"h":2.79,"l":2.66,"c":2.74,"v":6900},{"d":"2026-03-03","o":2.65,"h":2.67,"l":2.62,"c":2.62,"v":2600},{"d":"2026-03-04","o":2.61,"h":2.61,"l":2.54,"c":2.6,"v":4100},{"d":"2026-03-05","o":2.58,"h":2.6,"l":2.43,"c":2.43,"v":9400},{"d":"2026-03-06","o":2.45,"h":2.5,"l":2.41,"c":2.41,"v":4900},{"d":"2026-03-09","o":2.39,"h":2.52,"l":2.39,"c":2.42,"v":11600},{"d":"2026-03-10","o":2.45,"h":2.54,"l":2.45,"c":2.51,"v":1800},{"d":"2026-03-11","o":2.52,"h":2.54,"l":2.5,"c":2.5,"v":6400},{"d":"2026-03-12","o":2.45,"h":2.5,"l":2.31,"c":2.31,"v":12000},{"d":"2026-03-13","o":2.39,"h":2.39,"l":2.25,"c":2.29,"v":4200},{"d":"2026-03-16","o":2.3,"h":2.39,"l":2.27,"c":2.35,"v":11700},{"d":"2026-03-17","o":2.33,"h":2.43,"l":2.31,"c":2.42,"v":3400},{"d":"2026-03-18","o":2.39,"h":2.39,"l":2.35,"c":2.37,"v":3700},{"d":"2026-03-19","o":2.31,"h":2.39,"l":2.31,"c":2.39,"v":3400},{"d":"2026-03-20","o":2.35,"h":2.45,"l":2.35,"c":2.43,"v":3300},{"d":"2026-03-23","o":2.38,"h":2.38,"l":2.35,"c":2.35,"v":1500},{"d":"2026-03-24","o":2.38,"h":2.4,"l":2.31,"c":2.31,"v":1600},{"d":"2026-03-25","o":2.3,"h":2.3,"l":2.23,"c":2.25,"v":8100},{"d":"2026-03-26","o":2.27,"h":2.34,"l":2.15,"c":2.17,"v":15400},{"d":"2026-03-27","o":2.11,"h":2.37,"l":1.92,"c":2.37,"v":193300},{"d":"2026-03-30","o":3.17,"h":6.48,"l":2.8,"c":4.65,"v":113006800},{"d":"2026-03-31","o":4.19,"h":5.6,"l":4.02,"c":5.23,"v":4355854},{"d":"2026-04-01","o":6.2,"h":6.45,"l":3.6,"c":4.45,"v":4042343},{"d":"2026-04-02","o":4.58,"h":4.88,"l":3.67,"c":3.98,"v":554071},{"d":"2026-04-06","o":4.06,"h":4.19,"l":3.2,"c":3.37,"v":343192},{"d":"2026-04-07","o":3.22,"h":3.97,"l":3.13,"c":3.95,"v":401423},{"d":"2026-04-08","o":3.88,"h":4,"l":3.52,"c":3.67,"v":146538},{"d":"2026-04-09","o":3.63,"h":4,"l":3.46,"c":3.82,"v":101193},{"d":"2026-04-10","o":3.79,"h":3.82,"l":3.21,"c":3.39,"v":122179},{"d":"2026-04-13","o":3.39,"h":3.73,"l":3.23,"c":3.63,"v":120041},{"d":"2026-04-14","o":3.52,"h":3.55,"l":3.33,"c":3.33,"v":49793},{"d":"2026-04-15","o":3.3,"h":3.45,"l":2.92,"c":3.1,"v":120589},{"d":"2026-04-16","o":3.17,"h":3.18,"l":2.95,"c":3.05,"v":105724},{"d":"2026-04-17","o":2.99,"h":3.37,"l":2.81,"c":2.85,"v":164368},{"d":"2026-04-20","o":2.96,"h":3.55,"l":2.94,"c":3.31,"v":117259},{"d":"2026-04-21","o":3.35,"h":3.65,"l":3.35,"c":3.57,"v":111564},{"d":"2026-04-22","o":3.57,"h":3.58,"l":3.4,"c":3.43,"v":90031},{"d":"2026-04-23","o":3.43,"h":3.45,"l":3.25,"c":3.26,"v":24945},{"d":"2026-04-24","o":3.27,"h":3.76,"l":3.25,"c":3.41,"v":616082},{"d":"2026-04-27","o":3.35,"h":3.51,"l":3.12,"c":3.48,"v":55685},{"d":"2026-04-28","o":3.26,"h":3.45,"l":3.26,"c":3.38,"v":15277},{"d":"2026-04-29","o":3.35,"h":3.46,"l":3.31,"c":3.46,"v":33988},{"d":"2026-04-30","o":3.44,"h":3.51,"l":3.17,"c":3.17,"v":85718},{"d":"2026-05-01","o":3.13,"h":3.2,"l":2.92,"c":2.97,"v":69606},{"d":"2026-05-04","o":2.98,"h":3.04,"l":2.85,"c":2.89,"v":62933},{"d":"2026-05-05","o":2.85,"h":2.97,"l":2.82,"c":2.85,"v":25692},{"d":"2026-05-06","o":2.83,"h":2.85,"l":2.65,"c":2.78,"v":50405},{"d":"2026-05-07","o":2.75,"h":2.89,"l":2.75,"c":2.76,"v":22246},{"d":"2026-05-08","o":2.8,"h":2.82,"l":2.75,"c":2.77,"v":13356},{"d":"2026-05-11","o":2.83,"h":2.83,"l":2.71,"c":2.77,"v":33646},{"d":"2026-05-12","o":2.79,"h":2.79,"l":2.69,"c":2.7,"v":23183},{"d":"2026-05-13","o":2.61,"h":2.71,"l":2.61,"c":2.69,"v":15852},{"d":"2026-05-14","o":2.65,"h":2.81,"l":2.61,"c":2.61,"v":33632},{"d":"2026-05-15","o":2.55,"h":2.65,"l":2.54,"c":2.54,"v":20289},{"d":"2026-05-18","o":2.57,"h":2.64,"l":2.35,"c":2.42,"v":28478},{"d":"2026-05-19","o":2.36,"h":2.51,"l":2.35,"c":2.39,"v":15560}]