[{"d":"2003-09-29","o":304.2,"h":305.4,"l":299.4,"c":299.4,"v":45},{"d":"2003-09-30","o":284.4,"h":296.4,"l":280.8,"c":295.8,"v":92},{"d":"2003-10-01","o":294,"h":308.4,"l":284.4,"c":293.4,"v":47},{"d":"2003-10-02","o":280.8,"h":297,"l":280.8,"c":297,"v":18},{"d":"2003-10-03","o":297,"h":297,"l":297,"c":297,"v":0},{"d":"2003-10-06","o":300,"h":300,"l":300,"c":300,"v":17},{"d":"2003-10-07","o":296.4,"h":300,"l":286.2,"c":299.4,"v":32},{"d":"2003-10-08","o":280.8,"h":299.4,"l":280.8,"c":299.4,"v":27},{"d":"2003-10-09","o":288.6,"h":288.6,"l":288.6,"c":288.6,"v":53},{"d":"2003-10-10","o":297,"h":297,"l":285.6,"c":292.8,"v":57},{"d":"2003-10-13","o":287.4,"h":287.4,"l":280.8,"c":280.8,"v":40},{"d":"2003-10-14","o":280.8,"h":282,"l":250.8,"c":279.6,"v":182},{"d":"2003-10-15","o":264,"h":279,"l":255,"c":255,"v":122},{"d":"2003-10-16","o":255,"h":255,"l":255,"c":255,"v":0},{"d":"2003-10-17","o":244.8,"h":248.4,"l":241.8,"c":248.4,"v":32},{"d":"2003-10-20","o":249,"h":249.6,"l":249,"c":249.6,"v":7},{"d":"2003-10-21","o":244.2,"h":250.8,"l":244.2,"c":250.8,"v":27},{"d":"2003-10-22","o":255,"h":261,"l":255,"c":261,"v":17},{"d":"2003-10-23","o":254.4,"h":254.4,"l":246,"c":246,"v":50},{"d":"2003-10-24","o":252,"h":252,"l":252,"c":252,"v":2},{"d":"2003-10-27","o":253.2,"h":260.4,"l":253.2,"c":256.2,"v":205},{"d":"2003-10-28","o":252,"h":270.6,"l":252,"c":270,"v":198},{"d":"2003-10-29","o":270,"h":271.8,"l":256.8,"c":256.8,"v":52},{"d":"2003-10-30","o":269.4,"h":270,"l":248.4,"c":270,"v":42},{"d":"2003-10-31","o":256.2,"h":269.4,"l":256.2,"c":268.8,"v":27},{"d":"2003-11-03","o":272.4,"h":272.4,"l":272.4,"c":272.4,"v":7},{"d":"2003-11-04","o":272.4,"h":272.4,"l":262.8,"c":262.8,"v":32},{"d":"2003-11-05","o":274.2,"h":274.8,"l":274.2,"c":274.8,"v":8},{"d":"2003-11-06","o":261,"h":261,"l":261,"c":261,"v":3},{"d":"2003-11-07","o":261,"h":261,"l":261,"c":261,"v":0},{"d":"2003-11-10","o":240,"h":258,"l":240,"c":254.4,"v":30},{"d":"2003-11-11","o":260.4,"h":260.4,"l":257.4,"c":257.4,"v":18},{"d":"2003-11-12","o":259.8,"h":259.8,"l":251.4,"c":251.4,"v":8},{"d":"2003-11-13","o":259.2,"h":259.2,"l":250.8,"c":250.8,"v":17},{"d":"2003-11-14","o":254.4,"h":254.4,"l":249.6,"c":249.6,"v":7},{"d":"2003-11-17","o":248.4,"h":258.6,"l":231,"c":231,"v":250},{"d":"2003-11-18","o":234,"h":234,"l":222,"c":222,"v":30},{"d":"2003-11-19","o":210.6,"h":217.2,"l":177,"c":217.2,"v":257},{"d":"2003-11-20","o":217.2,"h":217.2,"l":217.2,"c":217.2,"v":0},{"d":"2003-11-21","o":217.2,"h":217.2,"l":217.2,"c":217.2,"v":0},{"d":"2003-11-24","o":217.2,"h":217.2,"l":217.2,"c":217.2,"v":0},{"d":"2003-11-25","o":192.6,"h":217.2,"l":192.6,"c":211.8,"v":40},{"d":"2003-11-26","o":217.2,"h":217.2,"l":217.2,"c":217.2,"v":2},{"d":"2003-11-28","o":229.8,"h":267,"l":229.2,"c":267,"v":185},{"d":"2003-12-01","o":288,"h":303.6,"l":285.6,"c":300,"v":270},{"d":"2003-12-02","o":300,"h":303,"l":290.4,"c":297,"v":148},{"d":"2003-12-03","o":282,"h":282,"l":282,"c":282,"v":48},{"d":"2003-12-04","o":282,"h":282,"l":282,"c":282,"v":0},{"d":"2003-12-05","o":273.6,"h":284.4,"l":273,"c":273,"v":52},{"d":"2003-12-08","o":279,"h":285,"l":267,"c":281.4,"v":70},{"d":"2003-12-09","o":272.4,"h":272.4,"l":272.4,"c":272.4,"v":2},{"d":"2003-12-10","o":272.4,"h":272.4,"l":272.4,"c":272.4,"v":0},{"d":"2003-12-11","o":262.8,"h":270,"l":249,"c":261.6,"v":45},{"d":"2003-12-12","o":249.6,"h":274.8,"l":249.6,"c":274.8,"v":63},{"d":"2003-12-15","o":284.4,"h":289.2,"l":274.2,"c":288,"v":40},{"d":"2003-12-16","o":288,"h":297,"l":288,"c":294,"v":103},{"d":"2003-12-17","o":301.8,"h":301.8,"l":282,"c":290.4,"v":355},{"d":"2003-12-18","o":276,"h":286.2,"l":271.2,"c":283.2,"v":105},{"d":"2003-12-19","o":270,"h":273,"l":259.2,"c":273,"v":42},{"d":"2003-12-22","o":273,"h":273,"l":273,"c":273,"v":0},{"d":"2003-12-23","o":262.2,"h":262.2,"l":262.2,"c":262.2,"v":12},{"d":"2003-12-24","o":262.2,"h":262.2,"l":262.2,"c":262.2,"v":0},{"d":"2003-12-26","o":264,"h":339,"l":264,"c":330,"v":1672},{"d":"2003-12-29","o":315,"h":325.8,"l":286.8,"c":300,"v":1630},{"d":"2003-12-30","o":314.4,"h":314.4,"l":301.8,"c":304.8,"v":475},{"d":"2003-12-31","o":307.2,"h":312,"l":296.4,"c":297,"v":297},{"d":"2004-01-02","o":296.4,"h":300,"l":280.8,"c":296.4,"v":132},{"d":"2004-01-05","o":301.2,"h":301.8,"l":283.8,"c":285.6,"v":282},{"d":"2004-01-06","o":277.2,"h":293.4,"l":277.2,"c":285,"v":195},{"d":"2004-01-07","o":287.4,"h":287.4,"l":287.4,"c":287.4,"v":13},{"d":"2004-01-08","o":277.2,"h":283.8,"l":277.2,"c":281.4,"v":45},{"d":"2004-01-09","o":273,"h":293.4,"l":273,"c":286.8,"v":68},{"d":"2004-01-12","o":270,"h":285,"l":270,"c":278.4,"v":138},{"d":"2004-01-13","o":253.8,"h":270,"l":251.4,"c":258,"v":320},{"d":"2004-01-14","o":259.2,"h":276,"l":259.2,"c":273,"v":22},{"d":"2004-01-15","o":277.8,"h":277.8,"l":264,"c":273,"v":88},{"d":"2004-01-16","o":270,"h":270,"l":262.8,"c":270,"v":58},{"d":"2004-01-20","o":258.6,"h":273.6,"l":258.6,"c":270,"v":65},{"d":"2004-01-21","o":274.2,"h":274.2,"l":267,"c":269.4,"v":73},{"d":"2004-01-22","o":270,"h":270,"l":264,"c":264,"v":17},{"d":"2004-01-23","o":273,"h":273,"l":261,"c":264,"v":22},{"d":"2004-01-26","o":269.4,"h":270,"l":269.4,"c":270,"v":53},{"d":"2004-01-27","o":270,"h":270,"l":258,"c":262.2,"v":103},{"d":"2004-01-28","o":270.6,"h":274.8,"l":259.2,"c":259.2,"v":65},{"d":"2004-01-29","o":260.4,"h":262.2,"l":260.4,"c":262.2,"v":3},{"d":"2004-01-30","o":258,"h":274.8,"l":258,"c":267,"v":75},{"d":"2004-02-02","o":267,"h":267,"l":267,"c":267,"v":8},{"d":"2004-02-03","o":260.4,"h":260.4,"l":260.4,"c":260.4,"v":17},{"d":"2004-02-04","o":255,"h":255,"l":254.4,"c":255,"v":65},{"d":"2004-02-05","o":243.6,"h":254.4,"l":240,"c":253.8,"v":148},{"d":"2004-02-06","o":241.2,"h":258,"l":241.2,"c":254.4,"v":92},{"d":"2004-02-09","o":256.8,"h":257.4,"l":255,"c":255,"v":63},{"d":"2004-02-10","o":255,"h":255,"l":255,"c":255,"v":0},{"d":"2004-02-11","o":255,"h":255,"l":255,"c":255,"v":160},{"d":"2004-02-12","o":255,"h":255,"l":255,"c":255,"v":0},{"d":"2004-02-13","o":255,"h":255,"l":255,"c":255,"v":0},{"d":"2004-02-17","o":249,"h":258,"l":249,"c":255,"v":128},{"d":"2004-02-18","o":269.4,"h":286.2,"l":252,"c":267.6,"v":522},{"d":"2004-02-19","o":257.4,"h":262.2,"l":256.8,"c":261,"v":243},{"d":"2004-02-20","o":258,"h":258,"l":258,"c":258,"v":13},{"d":"2004-02-23","o":245.4,"h":245.4,"l":245.4,"c":245.4,"v":57},{"d":"2004-02-24","o":241.2,"h":258.6,"l":241.2,"c":258,"v":40},{"d":"2004-02-25","o":252.6,"h":254.4,"l":234.6,"c":254.4,"v":110},{"d":"2004-02-26","o":246,"h":252.6,"l":246,"c":246,"v":48},{"d":"2004-02-27","o":244.2,"h":254.4,"l":240,"c":241.2,"v":80},{"d":"2004-03-01","o":251.4,"h":251.4,"l":234,"c":240,"v":107},{"d":"2004-03-02","o":242.4,"h":248.4,"l":240,"c":240,"v":70},{"d":"2004-03-03","o":240,"h":246,"l":236.4,"c":236.4,"v":117},{"d":"2004-03-04","o":236.4,"h":240,"l":236.4,"c":240,"v":63},{"d":"2004-03-05","o":234.6,"h":240.6,"l":234,"c":237.6,"v":240},{"d":"2004-03-08","o":240,"h":240,"l":234,"c":236.4,"v":133},{"d":"2004-03-09","o":240,"h":240,"l":240,"c":240,"v":17},{"d":"2004-03-10","o":246,"h":252,"l":246,"c":252,"v":17},{"d":"2004-03-11","o":242.4,"h":242.4,"l":225,"c":226.2,"v":225},{"d":"2004-03-12","o":226.2,"h":239.4,"l":226.2,"c":237.6,"v":18},{"d":"2004-03-15","o":230.4,"h":231,"l":230.4,"c":231,"v":25},{"d":"2004-03-16","o":238.2,"h":238.2,"l":237.6,"c":237.6,"v":33},{"d":"2004-03-17","o":231,"h":231,"l":231,"c":231,"v":3},{"d":"2004-03-18","o":234,"h":235.2,"l":234,"c":235.2,"v":33},{"d":"2004-03-19","o":234,"h":239.4,"l":234,"c":239.4,"v":73},{"d":"2004-03-22","o":231,"h":237,"l":231,"c":237,"v":40},{"d":"2004-03-23","o":236.4,"h":236.4,"l":231,"c":234.6,"v":115},{"d":"2004-03-24","o":234,"h":234,"l":221.4,"c":233.4,"v":133},{"d":"2004-03-25","o":230.4,"h":312.6,"l":226.8,"c":281.4,"v":2752},{"d":"2004-03-26","o":258,"h":261,"l":237.6,"c":247.8,"v":1630},{"d":"2004-03-29","o":255.6,"h":270,"l":244.8,"c":244.8,"v":1612},{"d":"2004-03-30","o":275.4,"h":306,"l":267,"c":306,"v":643},{"d":"2004-03-31","o":288,"h":304.2,"l":282,"c":293.4,"v":675},{"d":"2004-04-01","o":288,"h":305.4,"l":277.2,"c":288,"v":313},{"d":"2004-04-02","o":296.4,"h":296.4,"l":276.6,"c":291.6,"v":425},{"d":"2004-04-05","o":288,"h":288,"l":270,"c":277.2,"v":198},{"d":"2004-04-06","o":294.6,"h":294.6,"l":270,"c":278.4,"v":582},{"d":"2004-04-07","o":292.8,"h":540,"l":280.8,"c":438,"v":12838},{"d":"2004-04-08","o":464.4,"h":464.4,"l":360.6,"c":366,"v":5618},{"d":"2004-04-12","o":401.4,"h":430.8,"l":369,"c":396,"v":2895},{"d":"2004-04-13","o":390,"h":390,"l":348,"c":366,"v":2043},{"d":"2004-04-14","o":369,"h":375,"l":351.6,"c":363.6,"v":1287},{"d":"2004-04-15","o":356.4,"h":390,"l":354,"c":372,"v":1830},{"d":"2004-04-16","o":388.2,"h":630,"l":387,"c":526.8,"v":31315},{"d":"2004-04-19","o":524.4,"h":546,"l":440.4,"c":504.6,"v":9003},{"d":"2004-04-20","o":467.4,"h":510,"l":453,"c":459,"v":4293},{"d":"2004-04-21","o":450,"h":477,"l":429.6,"c":456,"v":2780},{"d":"2004-04-22","o":447,"h":496.2,"l":430.8,"c":443.4,"v":2200},{"d":"2004-04-23","o":450,"h":479.4,"l":369,"c":379.8,"v":5768},{"d":"2004-04-26","o":379.8,"h":379.8,"l":379.8,"c":379.8,"v":0},{"d":"2004-04-27","o":379.8,"h":379.8,"l":379.8,"c":379.8,"v":0},{"d":"2004-04-28","o":379.8,"h":387,"l":361.2,"c":375.6,"v":2823},{"d":"2004-04-29","o":396.6,"h":445.2,"l":369,"c":412.2,"v":2923},{"d":"2004-04-30","o":422.4,"h":430.8,"l":369,"c":375,"v":1600},{"d":"2004-05-03","o":360.6,"h":427.8,"l":360,"c":391.8,"v":1977},{"d":"2004-05-04","o":409.8,"h":409.8,"l":390,"c":391.8,"v":545},{"d":"2004-05-05","o":380.4,"h":395.4,"l":373.2,"c":381,"v":420},{"d":"2004-05-06","o":396,"h":396,"l":361.2,"c":370.2,"v":520},{"d":"2004-05-07","o":371.4,"h":374.4,"l":364.2,"c":369,"v":242},{"d":"2004-05-10","o":360.6,"h":363.6,"l":316.8,"c":324.6,"v":1147},{"d":"2004-05-11","o":333,"h":353.4,"l":330,"c":351,"v":888},{"d":"2004-05-12","o":354,"h":374.4,"l":339,"c":352.8,"v":907},{"d":"2004-05-13","o":354,"h":356.4,"l":340.8,"c":345,"v":562},{"d":"2004-05-14","o":343.8,"h":354,"l":333,"c":339,"v":237},{"d":"2004-05-17","o":359.4,"h":359.4,"l":333,"c":344.4,"v":527},{"d":"2004-05-18","o":344.4,"h":349.8,"l":336,"c":349.2,"v":185},{"d":"2004-05-19","o":360,"h":360,"l":342,"c":346.2,"v":320},{"d":"2004-05-20","o":343.2,"h":343.2,"l":336.6,"c":340.2,"v":295},{"d":"2004-05-21","o":336.6,"h":340.8,"l":333,"c":333,"v":313},{"d":"2004-05-24","o":336,"h":339,"l":330,"c":335.4,"v":557},{"d":"2004-05-25","o":330,"h":331.2,"l":301.2,"c":315,"v":1162},{"d":"2004-05-26","o":330.6,"h":330.6,"l":292.2,"c":297,"v":1047},{"d":"2004-05-27","o":299.4,"h":301.2,"l":291.6,"c":291.6,"v":152},{"d":"2004-05-28","o":286.8,"h":298.8,"l":286.8,"c":288.6,"v":82},{"d":"2004-06-01","o":286.8,"h":293.4,"l":265.8,"c":278.4,"v":288},{"d":"2004-06-02","o":270,"h":294,"l":270,"c":285,"v":415},{"d":"2004-06-03","o":282,"h":285,"l":279,"c":285,"v":317},{"d":"2004-06-04","o":279,"h":294,"l":279,"c":291,"v":505},{"d":"2004-06-07","o":300,"h":300,"l":283.2,"c":294,"v":147},{"d":"2004-06-08","o":297,"h":297,"l":286.2,"c":288,"v":137},{"d":"2004-06-09","o":288,"h":294,"l":285,"c":286.2,"v":365},{"d":"2004-06-10","o":288,"h":298.8,"l":288,"c":298.2,"v":322},{"d":"2004-06-14","o":298.2,"h":298.2,"l":277.8,"c":277.8,"v":293},{"d":"2004-06-15","o":276.6,"h":291.6,"l":270,"c":271.8,"v":640},{"d":"2004-06-16","o":270,"h":279,"l":270,"c":278.4,"v":348},{"d":"2004-06-17","o":288.6,"h":288.6,"l":274.2,"c":278.4,"v":935},{"d":"2004-06-18","o":279,"h":284.4,"l":279,"c":282.6,"v":203},{"d":"2004-06-21","o":288,"h":288,"l":276,"c":277.8,"v":537},{"d":"2004-06-22","o":274.8,"h":277.2,"l":274.2,"c":276,"v":2647},{"d":"2004-06-23","o":282,"h":292.2,"l":276,"c":288.6,"v":1752},{"d":"2004-06-24","o":292.8,"h":292.8,"l":277.2,"c":280.2,"v":508},{"d":"2004-06-25","o":289.8,"h":289.8,"l":271.2,"c":276,"v":543},{"d":"2004-06-28","o":273.6,"h":282,"l":273.6,"c":277.8,"v":458},{"d":"2004-06-29","o":284.4,"h":284.4,"l":275.4,"c":276,"v":368},{"d":"2004-06-30","o":279,"h":282,"l":276,"c":280.8,"v":167},{"d":"2004-07-01","o":288,"h":288,"l":274.2,"c":279.6,"v":377},{"d":"2004-07-02","o":282,"h":282,"l":275.4,"c":276,"v":148},{"d":"2004-07-06","o":277.8,"h":281.4,"l":274.2,"c":276,"v":157},{"d":"2004-07-07","o":282,"h":288.6,"l":276.6,"c":279,"v":823},{"d":"2004-07-08","o":280.8,"h":280.8,"l":271.2,"c":274.2,"v":542},{"d":"2004-07-09","o":273.6,"h":277.2,"l":271.2,"c":277.2,"v":333},{"d":"2004-07-12","o":279.6,"h":279.6,"l":270,"c":276.6,"v":197},{"d":"2004-07-13","o":276,"h":276,"l":270.6,"c":274.8,"v":567},{"d":"2004-07-14","o":271.2,"h":274.2,"l":270.6,"c":273.6,"v":145},{"d":"2004-07-15","o":277.8,"h":277.8,"l":273,"c":274.8,"v":180},{"d":"2004-07-16","o":278.4,"h":278.4,"l":268.2,"c":274.2,"v":692},{"d":"2004-07-19","o":278.4,"h":311.4,"l":261,"c":277.8,"v":22752},{"d":"2004-07-20","o":278.4,"h":283.2,"l":242.4,"c":247.8,"v":5963},{"d":"2004-07-21","o":250.8,"h":259.8,"l":240.6,"c":241.2,"v":2042},{"d":"2004-07-22","o":243,"h":247.2,"l":229.2,"c":241.2,"v":1050},{"d":"2004-07-23","o":240,"h":241.2,"l":228,"c":234.6,"v":685},{"d":"2004-07-26","o":226.8,"h":228.6,"l":219,"c":223.2,"v":1567},{"d":"2004-07-27","o":217.2,"h":224.4,"l":216,"c":221.4,"v":1552},{"d":"2004-07-28","o":217.8,"h":229.8,"l":217.8,"c":225,"v":343},{"d":"2004-07-29","o":220.2,"h":231,"l":216.6,"c":219,"v":287},{"d":"2004-07-30","o":217.8,"h":229.8,"l":217.8,"c":223.8,"v":175},{"d":"2004-08-02","o":228,"h":228,"l":217.2,"c":224.4,"v":160},{"d":"2004-08-03","o":219,"h":228.6,"l":219,"c":228,"v":282},{"d":"2004-08-04","o":227.4,"h":230.4,"l":220.2,"c":228,"v":575},{"d":"2004-08-05","o":234.6,"h":234.6,"l":216,"c":216,"v":322},{"d":"2004-08-06","o":213.6,"h":217.8,"l":213,"c":214.2,"v":703},{"d":"2004-08-09","o":224.4,"h":237.6,"l":220.8,"c":228.6,"v":550},{"d":"2004-08-10","o":223.2,"h":229.2,"l":223.2,"c":225,"v":192},{"d":"2004-08-11","o":225.6,"h":235.2,"l":216,"c":235.2,"v":175},{"d":"2004-08-12","o":223.2,"h":228.6,"l":222.6,"c":228.6,"v":67},{"d":"2004-08-13","o":235.8,"h":239.4,"l":231,"c":231.6,"v":202},{"d":"2004-08-16","o":228,"h":228.6,"l":225.6,"c":225.6,"v":178},{"d":"2004-08-17","o":225.6,"h":264.6,"l":225.6,"c":242.4,"v":495},{"d":"2004-08-18","o":246,"h":246,"l":238.2,"c":240,"v":77},{"d":"2004-08-19","o":237,"h":253.8,"l":237,"c":249,"v":203},{"d":"2004-08-20","o":251.4,"h":254.4,"l":243,"c":252,"v":223},{"d":"2004-08-23","o":250.2,"h":255,"l":243,"c":247.2,"v":202},{"d":"2004-08-24","o":249,"h":253.8,"l":240,"c":240,"v":208},{"d":"2004-08-25","o":243,"h":246,"l":240,"c":246,"v":122},{"d":"2004-08-26","o":249,"h":249,"l":243,"c":244.2,"v":232},{"d":"2004-08-27","o":245.4,"h":246,"l":238.8,"c":246,"v":72},{"d":"2004-08-30","o":237,"h":244.2,"l":234,"c":234,"v":97},{"d":"2004-08-31","o":234.6,"h":240,"l":227.4,"c":240,"v":90},{"d":"2004-09-01","o":241.2,"h":243,"l":230.4,"c":234,"v":123},{"d":"2004-09-02","o":229.8,"h":235.8,"l":225.6,"c":232.2,"v":173},{"d":"2004-09-03","o":228,"h":234,"l":225,"c":225.6,"v":80},{"d":"2004-09-07","o":221.4,"h":225,"l":214.8,"c":216,"v":163},{"d":"2004-09-08","o":222,"h":222,"l":216,"c":216,"v":82},{"d":"2004-09-09","o":213.6,"h":213.6,"l":207.6,"c":210,"v":357},{"d":"2004-09-10","o":207.6,"h":213,"l":204,"c":204.6,"v":372},{"d":"2004-09-13","o":204.6,"h":207.6,"l":204.6,"c":204.6,"v":153},{"d":"2004-09-14","o":204.6,"h":222,"l":204,"c":207.6,"v":395},{"d":"2004-09-15","o":207.6,"h":225,"l":204,"c":221.4,"v":480},{"d":"2004-09-16","o":214.2,"h":220.2,"l":214.2,"c":218.4,"v":62},{"d":"2004-09-17","o":216,"h":223.8,"l":216,"c":219.6,"v":75},{"d":"2004-09-20","o":223.2,"h":230.4,"l":216,"c":230.4,"v":612},{"d":"2004-09-21","o":225,"h":229.8,"l":222,"c":225,"v":165},{"d":"2004-09-22","o":225,"h":225,"l":225,"c":225,"v":0},{"d":"2004-09-23","o":222.6,"h":226.8,"l":222.6,"c":226.8,"v":40},{"d":"2004-09-24","o":231.6,"h":232.8,"l":223.2,"c":223.8,"v":142},{"d":"2004-09-27","o":232.2,"h":232.2,"l":222,"c":222.6,"v":143},{"d":"2004-09-28","o":231,"h":231.6,"l":217.8,"c":222.6,"v":270},{"d":"2004-09-29","o":228,"h":229.2,"l":222,"c":222.6,"v":67},{"d":"2004-09-30","o":222,"h":222.6,"l":222,"c":222,"v":410},{"d":"2004-10-01","o":222,"h":224.4,"l":222,"c":224.4,"v":195},{"d":"2004-10-04","o":222,"h":238.2,"l":222,"c":238.2,"v":490},{"d":"2004-10-05","o":227.4,"h":247.8,"l":227.4,"c":244.2,"v":740},{"d":"2004-10-06","o":246,"h":267,"l":244.2,"c":267,"v":870},{"d":"2004-10-07","o":269.4,"h":273,"l":264,"c":266.4,"v":580},{"d":"2004-10-08","o":270,"h":270,"l":265.2,"c":270,"v":503},{"d":"2004-10-11","o":247.2,"h":276,"l":246.6,"c":275.4,"v":1815},{"d":"2004-10-12","o":300,"h":303,"l":267,"c":288,"v":12273},{"d":"2004-10-13","o":288,"h":288,"l":267.6,"c":282,"v":1372},{"d":"2004-10-14","o":270,"h":276,"l":264,"c":276,"v":643},{"d":"2004-10-15","o":276.6,"h":291,"l":276.6,"c":285.6,"v":3013},{"d":"2004-10-18","o":291,"h":293.4,"l":285,"c":288.6,"v":4007},{"d":"2004-10-19","o":288.6,"h":291.6,"l":282,"c":287.4,"v":3600},{"d":"2004-10-20","o":285,"h":285,"l":276,"c":277.8,"v":730},{"d":"2004-10-21","o":276,"h":282,"l":273.6,"c":273.6,"v":132},{"d":"2004-10-22","o":281.4,"h":281.4,"l":265.2,"c":267,"v":343},{"d":"2004-10-25","o":258,"h":265.2,"l":245.4,"c":250.8,"v":665},{"d":"2004-10-26","o":246,"h":259.8,"l":246,"c":258,"v":242},{"d":"2004-10-27","o":249.6,"h":249.6,"l":243.6,"c":246.6,"v":133},{"d":"2004-10-28","o":244.8,"h":247.8,"l":226.2,"c":243,"v":1303},{"d":"2004-10-29","o":236.4,"h":248.4,"l":236.4,"c":246,"v":208},{"d":"2004-11-01","o":241.2,"h":248.4,"l":241.2,"c":246,"v":107},{"d":"2004-11-02","o":246.6,"h":259.8,"l":246.6,"c":258,"v":307},{"d":"2004-11-03","o":259.8,"h":278.4,"l":259.2,"c":264,"v":275},{"d":"2004-11-04","o":259.2,"h":276,"l":259.2,"c":276,"v":158},{"d":"2004-11-05","o":276.6,"h":297,"l":276,"c":292.2,"v":858},{"d":"2004-11-08","o":296.4,"h":299.4,"l":291,"c":294.6,"v":2618},{"d":"2004-11-09","o":292.2,"h":298.8,"l":288.6,"c":288.6,"v":1252},{"d":"2004-11-10","o":294,"h":297,"l":285,"c":295.2,"v":705},{"d":"2004-11-11","o":294,"h":294.6,"l":285,"c":286.2,"v":450},{"d":"2004-11-12","o":291,"h":294,"l":282,"c":285,"v":195},{"d":"2004-11-15","o":282,"h":293.4,"l":282,"c":291.6,"v":83},{"d":"2004-11-16","o":294.6,"h":294.6,"l":285,"c":287.4,"v":250},{"d":"2004-11-17","o":285,"h":286.2,"l":279,"c":285,"v":465},{"d":"2004-11-18","o":284.4,"h":284.4,"l":268.8,"c":273.6,"v":535},{"d":"2004-11-19","o":270.6,"h":270.6,"l":264,"c":266.4,"v":168},{"d":"2004-11-22","o":270,"h":270,"l":258,"c":265.2,"v":125},{"d":"2004-11-23","o":266.4,"h":272.4,"l":264,"c":264,"v":153},{"d":"2004-11-24","o":273.6,"h":273.6,"l":258,"c":262.2,"v":657},{"d":"2004-11-26","o":270.6,"h":270.6,"l":267,"c":267,"v":188},{"d":"2004-11-29","o":273,"h":273,"l":255.6,"c":261.6,"v":332},{"d":"2004-11-30","o":258,"h":262.8,"l":247.2,"c":257.4,"v":603},{"d":"2004-12-01","o":249,"h":264,"l":249,"c":256.8,"v":697},{"d":"2004-12-02","o":256.8,"h":256.8,"l":249,"c":249.6,"v":847},{"d":"2004-12-03","o":249,"h":256.2,"l":249,"c":253.2,"v":3298},{"d":"2004-12-06","o":258,"h":258,"l":251.4,"c":252,"v":960},{"d":"2004-12-07","o":234,"h":253.8,"l":234,"c":244.8,"v":413},{"d":"2004-12-08","o":245.4,"h":252.6,"l":243,"c":252.6,"v":275},{"d":"2004-12-09","o":246,"h":262.2,"l":244.2,"c":252,"v":862},{"d":"2004-12-10","o":252,"h":252,"l":247.8,"c":249,"v":478},{"d":"2004-12-13","o":243.6,"h":252,"l":243.6,"c":246,"v":262},{"d":"2004-12-14","o":243,"h":250.2,"l":243,"c":246,"v":272},{"d":"2004-12-15","o":254.4,"h":261,"l":243,"c":250.2,"v":203},{"d":"2004-12-16","o":255,"h":255.6,"l":249.6,"c":249.6,"v":693},{"d":"2004-12-17","o":250.8,"h":250.8,"l":244.8,"c":246,"v":837},{"d":"2004-12-20","o":247.2,"h":248.4,"l":240,"c":243,"v":1592},{"d":"2004-12-21","o":243.6,"h":246,"l":237.6,"c":243,"v":268},{"d":"2004-12-22","o":249,"h":259.2,"l":241.2,"c":243.6,"v":1257},{"d":"2004-12-23","o":250.8,"h":251.4,"l":240.6,"c":243,"v":280},{"d":"2004-12-27","o":240,"h":248.4,"l":240,"c":243,"v":3232},{"d":"2004-12-28","o":243,"h":247.8,"l":241.2,"c":244.8,"v":1122},{"d":"2004-12-29","o":246.6,"h":246.6,"l":241.2,"c":242.4,"v":1967},{"d":"2004-12-30","o":243,"h":246.6,"l":242.4,"c":246.6,"v":448},{"d":"2004-12-31","o":246,"h":246,"l":243.6,"c":243.6,"v":693},{"d":"2005-01-03","o":243.6,"h":247.8,"l":243,"c":244.8,"v":195},{"d":"2005-01-04","o":264,"h":276,"l":258,"c":261,"v":1972},{"d":"2005-01-05","o":269.4,"h":269.4,"l":250.2,"c":252.6,"v":295},{"d":"2005-01-06","o":254.4,"h":260.4,"l":252,"c":258.6,"v":465},{"d":"2005-01-07","o":261.6,"h":261.6,"l":250.8,"c":260.4,"v":337},{"d":"2005-01-10","o":252,"h":252,"l":244.2,"c":249,"v":282},{"d":"2005-01-11","o":240,"h":246,"l":240,"c":240.6,"v":92},{"d":"2005-01-12","o":241.2,"h":244.2,"l":240,"c":240.6,"v":140},{"d":"2005-01-13","o":243,"h":246,"l":243,"c":246,"v":47},{"d":"2005-01-14","o":246,"h":249,"l":243.6,"c":243.6,"v":35},{"d":"2005-01-18","o":243.6,"h":258,"l":243.6,"c":257.4,"v":170},{"d":"2005-01-19","o":246,"h":252,"l":246,"c":252,"v":62},{"d":"2005-01-20","o":258.6,"h":258.6,"l":243,"c":243,"v":150},{"d":"2005-01-21","o":249.6,"h":257.4,"l":249.6,"c":255,"v":237},{"d":"2005-01-24","o":260.4,"h":261,"l":243,"c":246,"v":273},{"d":"2005-01-25","o":244.2,"h":252.6,"l":244.2,"c":248.4,"v":163},{"d":"2005-01-26","o":299.4,"h":299.4,"l":258,"c":263.4,"v":1765},{"d":"2005-01-27","o":270,"h":281.4,"l":264,"c":276,"v":373},{"d":"2005-01-28","o":293.4,"h":293.4,"l":274.8,"c":280.8,"v":428},{"d":"2005-01-31","o":274.8,"h":282,"l":274.8,"c":280.8,"v":293},{"d":"2005-02-01","o":277.8,"h":277.8,"l":268.8,"c":270.6,"v":300},{"d":"2005-02-02","o":279,"h":284.4,"l":277.2,"c":277.2,"v":205},{"d":"2005-02-03","o":270.6,"h":277.2,"l":268.8,"c":276,"v":165},{"d":"2005-02-04","o":276.6,"h":290.4,"l":267.6,"c":280.8,"v":118},{"d":"2005-02-07","o":268.8,"h":274.2,"l":268.8,"c":271.2,"v":300},{"d":"2005-02-08","o":257.4,"h":264,"l":252.6,"c":259.2,"v":297},{"d":"2005-02-09","o":252.6,"h":270,"l":241.2,"c":246,"v":403},{"d":"2005-02-10","o":253.2,"h":261,"l":244.2,"c":249,"v":283},{"d":"2005-02-11","o":249.6,"h":255,"l":246.6,"c":250.2,"v":115},{"d":"2005-02-14","o":247.8,"h":255,"l":247.8,"c":255,"v":227},{"d":"2005-02-15","o":251.4,"h":256.2,"l":251.4,"c":254.4,"v":48},{"d":"2005-02-16","o":247.2,"h":255.6,"l":247.2,"c":255.6,"v":77},{"d":"2005-02-17","o":258,"h":259.2,"l":252.6,"c":259.2,"v":105},{"d":"2005-02-18","o":262.2,"h":262.2,"l":258.6,"c":258.6,"v":18},{"d":"2005-02-22","o":266.4,"h":266.4,"l":253.2,"c":253.2,"v":213},{"d":"2005-02-23","o":253.8,"h":258,"l":250.2,"c":254.4,"v":80},{"d":"2005-02-24","o":254.4,"h":257.4,"l":253.2,"c":254.4,"v":108},{"d":"2005-02-25","o":252,"h":256.8,"l":248.4,"c":251.4,"v":100},{"d":"2005-02-28","o":246.6,"h":246.6,"l":237,"c":237.6,"v":437},{"d":"2005-03-01","o":240,"h":265.2,"l":228,"c":237,"v":178},{"d":"2005-03-02","o":249,"h":249,"l":228.6,"c":237,"v":248},{"d":"2005-03-03","o":232.8,"h":242.4,"l":232.2,"c":241.8,"v":97},{"d":"2005-03-04","o":247.8,"h":265.2,"l":238.2,"c":246,"v":482},{"d":"2005-03-07","o":246.6,"h":246.6,"l":238.2,"c":239.4,"v":183},{"d":"2005-03-08","o":237,"h":244.2,"l":228.6,"c":241.2,"v":710},{"d":"2005-03-09","o":240,"h":250.8,"l":240,"c":246,"v":323},{"d":"2005-03-10","o":246,"h":249.6,"l":232.2,"c":235.8,"v":168},{"d":"2005-03-11","o":249,"h":249,"l":243.6,"c":245.4,"v":117},{"d":"2005-03-14","o":249,"h":249,"l":240,"c":243,"v":377},{"d":"2005-03-15","o":241.8,"h":241.8,"l":237,"c":241.2,"v":107},{"d":"2005-03-16","o":241.2,"h":241.2,"l":237,"c":240.6,"v":115},{"d":"2005-03-17","o":235.8,"h":241.8,"l":235.2,"c":236.4,"v":67},{"d":"2005-03-18","o":228,"h":240,"l":228,"c":238.2,"v":402},{"d":"2005-03-21","o":229.2,"h":238.8,"l":228,"c":234.6,"v":112},{"d":"2005-03-22","o":234.6,"h":234.6,"l":228.6,"c":229.2,"v":92},{"d":"2005-03-23","o":231.6,"h":231.6,"l":227.4,"c":231,"v":58},{"d":"2005-03-24","o":232.8,"h":238.2,"l":232.8,"c":233.4,"v":18},{"d":"2005-03-28","o":240,"h":240,"l":232.2,"c":232.2,"v":207},{"d":"2005-03-29","o":228,"h":229.2,"l":227.4,"c":227.4,"v":77},{"d":"2005-03-30","o":233.4,"h":233.4,"l":216,"c":216,"v":342},{"d":"2005-03-31","o":215.4,"h":215.4,"l":201.6,"c":209.4,"v":402},{"d":"2005-04-01","o":210,"h":213,"l":204,"c":207.6,"v":525},{"d":"2005-04-04","o":210,"h":213,"l":199.2,"c":207.6,"v":203},{"d":"2005-04-05","o":207.6,"h":207.6,"l":198,"c":198,"v":203},{"d":"2005-04-06","o":195,"h":205.8,"l":189.6,"c":189.6,"v":498},{"d":"2005-04-07","o":189.6,"h":190.8,"l":186.6,"c":190.8,"v":187},{"d":"2005-04-08","o":196.2,"h":204,"l":194.4,"c":196.8,"v":203},{"d":"2005-04-11","o":103.2,"h":117,"l":75.6,"c":78,"v":37447},{"d":"2005-04-12","o":82.2,"h":84.6,"l":73.2,"c":78,"v":10188},{"d":"2005-04-13","o":78,"h":78,"l":73.8,"c":75.6,"v":5802},{"d":"2005-04-14","o":74.4,"h":74.4,"l":67.2,"c":69,"v":4253},{"d":"2005-04-15","o":66,"h":68.4,"l":64.2,"c":64.8,"v":3263},{"d":"2005-04-18","o":64.2,"h":72.6,"l":64.2,"c":68.4,"v":1787},{"d":"2005-04-19","o":72,"h":74.4,"l":66.6,"c":69,"v":838},{"d":"2005-04-20","o":72.6,"h":72.6,"l":68.4,"c":72,"v":673},{"d":"2005-04-21","o":72.6,"h":74.4,"l":70.8,"c":73.2,"v":1113},{"d":"2005-04-22","o":72.6,"h":75,"l":69,"c":75,"v":807},{"d":"2005-04-25","o":69,"h":72.6,"l":68.4,"c":70.2,"v":918},{"d":"2005-04-26","o":66.6,"h":67.8,"l":66.6,"c":67.8,"v":472},{"d":"2005-04-27","o":67.8,"h":69,"l":63.6,"c":64.2,"v":1237},{"d":"2005-04-28","o":62.4,"h":67.8,"l":58.8,"c":67.2,"v":1098},{"d":"2005-04-29","o":72,"h":72,"l":64.2,"c":67.2,"v":537},{"d":"2005-05-02","o":71.4,"h":71.4,"l":66,"c":68.4,"v":490},{"d":"2005-05-03","o":63.6,"h":64.8,"l":63.6,"c":64.8,"v":292},{"d":"2005-05-04","o":63.6,"h":70.2,"l":63.6,"c":66.6,"v":920},{"d":"2005-05-05","o":68.4,"h":71.4,"l":67.2,"c":67.8,"v":232},{"d":"2005-05-06","o":69.6,"h":72,"l":67.8,"c":68.4,"v":565},{"d":"2005-05-09","o":71.4,"h":75,"l":68.4,"c":71.4,"v":1062},{"d":"2005-05-10","o":72,"h":76.8,"l":72,"c":76.8,"v":1317},{"d":"2005-05-11","o":76.8,"h":80.4,"l":75.6,"c":75.6,"v":413},{"d":"2005-05-12","o":73.8,"h":75,"l":73.8,"c":75,"v":70},{"d":"2005-05-13","o":76.2,"h":76.2,"l":74.4,"c":75,"v":972},{"d":"2005-05-16","o":77.4,"h":79.8,"l":70.8,"c":73.8,"v":622},{"d":"2005-05-17","o":73.2,"h":78,"l":73.2,"c":78,"v":245},{"d":"2005-05-18","o":72.6,"h":75.6,"l":71.4,"c":75,"v":945},{"d":"2005-05-19","o":75,"h":76.8,"l":75,"c":76.8,"v":382},{"d":"2005-05-20","o":73.8,"h":78,"l":73.8,"c":78,"v":343},{"d":"2005-05-23","o":80.4,"h":80.4,"l":76.2,"c":78,"v":1088},{"d":"2005-05-24","o":78,"h":83.4,"l":78,"c":81,"v":1145},{"d":"2005-05-25","o":81.6,"h":81.6,"l":81,"c":81.6,"v":337},{"d":"2005-05-26","o":81,"h":81.6,"l":81,"c":81.6,"v":155},{"d":"2005-05-27","o":81,"h":81,"l":76.2,"c":76.8,"v":837},{"d":"2005-05-31","o":78,"h":78,"l":76.8,"c":76.8,"v":125},{"d":"2005-06-01","o":73.2,"h":78,"l":73.2,"c":78,"v":197},{"d":"2005-06-02","o":78.6,"h":79.8,"l":74.4,"c":78,"v":225},{"d":"2005-06-03","o":75.6,"h":78,"l":75,"c":77.4,"v":192},{"d":"2005-06-06","o":74.4,"h":75.6,"l":74.4,"c":75,"v":77},{"d":"2005-06-07","o":73.2,"h":78,"l":73.2,"c":74.4,"v":465},{"d":"2005-06-08","o":76.8,"h":76.8,"l":73.8,"c":73.8,"v":143},{"d":"2005-06-09","o":73.8,"h":75,"l":73.8,"c":74.4,"v":308},{"d":"2005-06-10","o":73.8,"h":75,"l":73.8,"c":75,"v":20},{"d":"2005-06-13","o":72,"h":76.8,"l":72,"c":76.8,"v":147},{"d":"2005-06-14","o":77.4,"h":77.4,"l":76.8,"c":76.8,"v":307},{"d":"2005-06-15","o":76.8,"h":78,"l":76.8,"c":77.4,"v":235},{"d":"2005-06-16","o":76.8,"h":87.6,"l":72.6,"c":77.4,"v":1307},{"d":"2005-06-17","o":76.2,"h":78,"l":75.6,"c":76.8,"v":382},{"d":"2005-06-20","o":74.4,"h":80.4,"l":74.4,"c":76.2,"v":243},{"d":"2005-06-21","o":80.4,"h":80.4,"l":75.6,"c":75.6,"v":73},{"d":"2005-06-22","o":76.8,"h":76.8,"l":75,"c":75,"v":30},{"d":"2005-06-23","o":78,"h":81,"l":73.8,"c":75,"v":278},{"d":"2005-06-24","o":72.6,"h":79.8,"l":72.6,"c":76.8,"v":423},{"d":"2005-06-27","o":75,"h":75.6,"l":74.4,"c":75,"v":102},{"d":"2005-06-28","o":75.6,"h":77.4,"l":73.8,"c":77.4,"v":72},{"d":"2005-06-29","o":76.2,"h":81,"l":75.6,"c":75.6,"v":145},{"d":"2005-06-30","o":76.8,"h":78,"l":73.8,"c":73.8,"v":368},{"d":"2005-07-01","o":81,"h":81,"l":73.8,"c":75,"v":127},{"d":"2005-07-05","o":74.4,"h":75,"l":72.6,"c":73.2,"v":222},{"d":"2005-07-06","o":72.6,"h":73.8,"l":72.6,"c":73.8,"v":97},{"d":"2005-07-07","o":74.4,"h":74.4,"l":73.2,"c":73.2,"v":8},{"d":"2005-07-08","o":73.2,"h":75,"l":73.2,"c":73.2,"v":112},{"d":"2005-07-11","o":72.6,"h":72.6,"l":72.6,"c":72.6,"v":70},{"d":"2005-07-12","o":74.4,"h":74.4,"l":72.6,"c":73.8,"v":165},{"d":"2005-07-13","o":74.4,"h":75,"l":73.2,"c":73.8,"v":203},{"d":"2005-07-14","o":73.8,"h":75,"l":72.6,"c":73.2,"v":83},{"d":"2005-07-15","o":73.2,"h":75,"l":73.2,"c":73.2,"v":72},{"d":"2005-07-18","o":73.2,"h":73.2,"l":72.6,"c":72.6,"v":58},{"d":"2005-07-19","o":72.6,"h":75,"l":72.6,"c":75,"v":345},{"d":"2005-07-20","o":75,"h":76.2,"l":73.8,"c":74.4,"v":387},{"d":"2005-07-21","o":72,"h":73.2,"l":72,"c":72.6,"v":142},{"d":"2005-07-22","o":75.6,"h":80.4,"l":75.6,"c":77.4,"v":412},{"d":"2005-07-25","o":78,"h":82.2,"l":78,"c":79.8,"v":618},{"d":"2005-07-26","o":81,"h":82.8,"l":80.4,"c":80.4,"v":433},{"d":"2005-07-27","o":81.6,"h":82.2,"l":81,"c":81,"v":170},{"d":"2005-07-28","o":81.6,"h":82.8,"l":81,"c":81,"v":50},{"d":"2005-07-29","o":82.8,"h":87.6,"l":79.8,"c":87,"v":1647},{"d":"2005-08-01","o":88.8,"h":88.8,"l":81,"c":87,"v":948},{"d":"2005-08-02","o":85.8,"h":97.8,"l":85.8,"c":88.8,"v":1187},{"d":"2005-08-03","o":100.8,"h":103.8,"l":96,"c":96,"v":303},{"d":"2005-08-04","o":100.8,"h":100.8,"l":90.6,"c":95.4,"v":122},{"d":"2005-08-05","o":94.2,"h":94.2,"l":90,"c":90,"v":162},{"d":"2005-08-08","o":96,"h":100.8,"l":87,"c":96,"v":2568},{"d":"2005-08-09","o":99,"h":99,"l":90,"c":91.8,"v":117},{"d":"2005-08-10","o":93,"h":98.4,"l":93,"c":96,"v":358},{"d":"2005-08-11","o":94.8,"h":97.2,"l":94.2,"c":96,"v":1235},{"d":"2005-08-12","o":96,"h":100.2,"l":96,"c":97.8,"v":68},{"d":"2005-08-15","o":96,"h":96,"l":94.2,"c":96,"v":125},{"d":"2005-08-16","o":94.2,"h":99,"l":90.6,"c":98.4,"v":275},{"d":"2005-08-17","o":95.4,"h":96.6,"l":91.2,"c":94.2,"v":290},{"d":"2005-08-18","o":96,"h":97.2,"l":91.8,"c":91.8,"v":247},{"d":"2005-08-19","o":96,"h":97.8,"l":96,"c":96,"v":862},{"d":"2005-08-22","o":93,"h":101.4,"l":93,"c":96.6,"v":418},{"d":"2005-08-23","o":99,"h":101.4,"l":99,"c":100.2,"v":315},{"d":"2005-08-24","o":99,"h":99,"l":96,"c":96,"v":92},{"d":"2005-08-25","o":96,"h":97.8,"l":96,"c":96,"v":325},{"d":"2005-08-26","o":90.6,"h":96.6,"l":90.6,"c":96,"v":372},{"d":"2005-08-29","o":96,"h":98.4,"l":96,"c":97.8,"v":293},{"d":"2005-08-30","o":96.6,"h":97.2,"l":96,"c":96.6,"v":233},{"d":"2005-08-31","o":96,"h":96,"l":90,"c":90,"v":175},{"d":"2005-09-01","o":90,"h":94.2,"l":87.6,"c":93,"v":213},{"d":"2005-09-02","o":94.2,"h":94.2,"l":87.6,"c":90,"v":143},{"d":"2005-09-06","o":90,"h":95.4,"l":90,"c":95.4,"v":363},{"d":"2005-09-07","o":90.6,"h":93,"l":90,"c":91.8,"v":338},{"d":"2005-09-08","o":90.6,"h":93,"l":90,"c":93,"v":273},{"d":"2005-09-09","o":90,"h":95.4,"l":90,"c":94.8,"v":233},{"d":"2005-09-12","o":96,"h":96,"l":90,"c":94.8,"v":180},{"d":"2005-09-13","o":94.8,"h":94.8,"l":90,"c":90,"v":168},{"d":"2005-09-14","o":87,"h":87,"l":84,"c":87,"v":308},{"d":"2005-09-15","o":85.2,"h":93,"l":81.6,"c":93,"v":250},{"d":"2005-09-16","o":90,"h":93,"l":87,"c":90,"v":273},{"d":"2005-09-19","o":90,"h":90,"l":88.2,"c":88.2,"v":470},{"d":"2005-09-20","o":87,"h":93.6,"l":87,"c":90,"v":680},{"d":"2005-09-21","o":90.6,"h":92.4,"l":87,"c":87,"v":415},{"d":"2005-09-22","o":87,"h":87,"l":79.2,"c":84,"v":833},{"d":"2005-09-23","o":84,"h":89.4,"l":84,"c":88.8,"v":42},{"d":"2005-09-26","o":87.6,"h":87.6,"l":87,"c":87,"v":13},{"d":"2005-09-27","o":87,"h":87,"l":84,"c":84,"v":150},{"d":"2005-09-28","o":84,"h":84,"l":84,"c":84,"v":7},{"d":"2005-09-29","o":84,"h":90,"l":84,"c":87.6,"v":450},{"d":"2005-09-30","o":90,"h":90,"l":87,"c":87,"v":222},{"d":"2005-10-03","o":84.6,"h":86.4,"l":84.6,"c":86.4,"v":30},{"d":"2005-10-04","o":85.2,"h":85.2,"l":85.2,"c":85.2,"v":22},{"d":"2005-10-05","o":84,"h":84,"l":81.6,"c":84,"v":132},{"d":"2005-10-06","o":74.4,"h":90,"l":74.4,"c":87.6,"v":198},{"d":"2005-10-07","o":87,"h":87,"l":84,"c":84.6,"v":38},{"d":"2005-10-10","o":84,"h":84,"l":84,"c":84,"v":2},{"d":"2005-10-11","o":85.8,"h":87.6,"l":83.4,"c":84,"v":158},{"d":"2005-10-12","o":84,"h":84,"l":73.2,"c":79.8,"v":267},{"d":"2005-10-13","o":81,"h":84,"l":81,"c":84,"v":77},{"d":"2005-10-14","o":87.6,"h":87.6,"l":73.2,"c":75,"v":337},{"d":"2005-10-17","o":78,"h":78,"l":75,"c":75,"v":10},{"d":"2005-10-18","o":75,"h":79.2,"l":74.4,"c":75.6,"v":135},{"d":"2005-10-19","o":76.2,"h":76.2,"l":73.2,"c":74.4,"v":137},{"d":"2005-10-20","o":81,"h":81,"l":75,"c":79.2,"v":203},{"d":"2005-10-21","o":78,"h":78,"l":73.2,"c":75.6,"v":15},{"d":"2005-10-24","o":75.6,"h":87,"l":75,"c":75.6,"v":335},{"d":"2005-10-25","o":82.2,"h":82.2,"l":82.2,"c":82.2,"v":2},{"d":"2005-10-26","o":80.4,"h":80.4,"l":75.6,"c":77.4,"v":133},{"d":"2005-10-27","o":78.6,"h":78.6,"l":76.8,"c":76.8,"v":87},{"d":"2005-10-28","o":78,"h":78,"l":75,"c":75.6,"v":188},{"d":"2005-10-31","o":72.6,"h":87.6,"l":72.6,"c":77.4,"v":498},{"d":"2005-11-01","o":75.6,"h":76.8,"l":75,"c":75,"v":265},{"d":"2005-11-02","o":76.2,"h":79.2,"l":73.2,"c":75,"v":102},{"d":"2005-11-03","o":74.4,"h":76.2,"l":74.4,"c":75.6,"v":32},{"d":"2005-11-04","o":74.4,"h":76.8,"l":73.8,"c":76.8,"v":47},{"d":"2005-11-07","o":84,"h":92.4,"l":81,"c":90,"v":2658},{"d":"2005-11-08","o":91.2,"h":111,"l":91.2,"c":108,"v":3747},{"d":"2005-11-09","o":114,"h":144,"l":106.8,"c":123,"v":8675},{"d":"2005-11-10","o":126,"h":144,"l":123,"c":133.8,"v":5260},{"d":"2005-11-11","o":144,"h":144,"l":117.6,"c":118.2,"v":2690},{"d":"2005-11-14","o":91.8,"h":119.4,"l":91.2,"c":118.8,"v":2358},{"d":"2005-11-15","o":117,"h":117,"l":112.2,"c":116.4,"v":505},{"d":"2005-11-16","o":139.8,"h":139.8,"l":105,"c":108,"v":2000},{"d":"2005-11-17","o":109.2,"h":118.8,"l":105,"c":118.8,"v":550},{"d":"2005-11-18","o":120,"h":120,"l":103.8,"c":108,"v":517},{"d":"2005-11-21","o":109.2,"h":111.6,"l":108,"c":108,"v":375},{"d":"2005-11-22","o":110.4,"h":113.4,"l":105.6,"c":105.6,"v":507},{"d":"2005-11-23","o":106.8,"h":108,"l":106.8,"c":106.8,"v":267},{"d":"2005-11-25","o":108,"h":108,"l":100.2,"c":102,"v":175},{"d":"2005-11-28","o":107.4,"h":107.4,"l":93.6,"c":95.4,"v":537},{"d":"2005-11-29","o":93.6,"h":96,"l":90.6,"c":91.8,"v":277},{"d":"2005-11-30","o":93,"h":93,"l":91.8,"c":91.8,"v":130},{"d":"2005-12-01","o":90.6,"h":96,"l":85.2,"c":90,"v":1072},{"d":"2005-12-02","o":88.2,"h":95.4,"l":87,"c":87,"v":362},{"d":"2005-12-05","o":86.4,"h":95.4,"l":86.4,"c":88.8,"v":232},{"d":"2005-12-06","o":88.8,"h":94.8,"l":88.8,"c":91.2,"v":243},{"d":"2005-12-07","o":95.4,"h":95.4,"l":84.6,"c":89.4,"v":370},{"d":"2005-12-08","o":93.6,"h":93.6,"l":90.6,"c":92.4,"v":218},{"d":"2005-12-09","o":90.6,"h":96.6,"l":90.6,"c":95.4,"v":140},{"d":"2005-12-12","o":96.6,"h":107.4,"l":96,"c":104.4,"v":848},{"d":"2005-12-13","o":99,"h":107.4,"l":97.2,"c":105,"v":227},{"d":"2005-12-14","o":103.8,"h":111,"l":91.8,"c":111,"v":817},{"d":"2005-12-15","o":112.2,"h":112.2,"l":100.8,"c":105,"v":220},{"d":"2005-12-16","o":111,"h":111,"l":93,"c":98.4,"v":440},{"d":"2005-12-19","o":108,"h":108,"l":96,"c":103.2,"v":233},{"d":"2005-12-20","o":99,"h":99,"l":97.8,"c":98.4,"v":98},{"d":"2005-12-21","o":99.6,"h":100.2,"l":93,"c":93,"v":427},{"d":"2005-12-22","o":93.6,"h":103.2,"l":93.6,"c":94.2,"v":148},{"d":"2005-12-23","o":93.6,"h":96,"l":93.6,"c":94.8,"v":242},{"d":"2005-12-27","o":93.6,"h":94.2,"l":91.2,"c":91.2,"v":222},{"d":"2005-12-28","o":90,"h":96,"l":89.4,"c":96,"v":375},{"d":"2005-12-29","o":96,"h":96,"l":93,"c":95.4,"v":67},{"d":"2005-12-30","o":96,"h":96,"l":93.6,"c":93.6,"v":128},{"d":"2006-01-03","o":94.8,"h":95.4,"l":94.2,"c":95.4,"v":57},{"d":"2006-01-04","o":96,"h":99,"l":96,"c":98.4,"v":115},{"d":"2006-01-05","o":97.8,"h":97.8,"l":97.2,"c":97.2,"v":73},{"d":"2006-01-06","o":94.2,"h":96.6,"l":94.2,"c":96,"v":262},{"d":"2006-01-09","o":97.2,"h":102,"l":94.2,"c":99,"v":93},{"d":"2006-01-10","o":95.4,"h":96.6,"l":94.2,"c":94.2,"v":167},{"d":"2006-01-11","o":96,"h":96.6,"l":96,"c":96,"v":157},{"d":"2006-01-12","o":94.2,"h":104.4,"l":94.2,"c":95.4,"v":313},{"d":"2006-01-13","o":94.2,"h":97.8,"l":94.2,"c":97.8,"v":5},{"d":"2006-01-17","o":96.6,"h":111,"l":96.6,"c":99,"v":308},{"d":"2006-01-18","o":99,"h":106.8,"l":96.6,"c":105,"v":278},{"d":"2006-01-19","o":105,"h":106.8,"l":97.8,"c":97.8,"v":280},{"d":"2006-01-20","o":97.8,"h":102,"l":97.8,"c":100.8,"v":102},{"d":"2006-01-23","o":103.2,"h":104.4,"l":100.8,"c":103.8,"v":75},{"d":"2006-01-24","o":98.4,"h":101.4,"l":98.4,"c":101.4,"v":63},{"d":"2006-01-25","o":103.2,"h":103.2,"l":98.4,"c":98.4,"v":188},{"d":"2006-01-26","o":98.4,"h":99,"l":96.6,"c":97.8,"v":180},{"d":"2006-01-27","o":96,"h":100.8,"l":95.4,"c":100.8,"v":62},{"d":"2006-01-30","o":102,"h":102,"l":97.8,"c":97.8,"v":155},{"d":"2006-01-31","o":94.8,"h":97.8,"l":91.2,"c":93,"v":280},{"d":"2006-02-01","o":97.8,"h":107.4,"l":96,"c":107.4,"v":878},{"d":"2006-02-02","o":105,"h":107.4,"l":102,"c":107.4,"v":240},{"d":"2006-02-03","o":108,"h":108,"l":108,"c":108,"v":25},{"d":"2006-02-06","o":108,"h":108,"l":105,"c":105,"v":168},{"d":"2006-02-07","o":109.2,"h":111,"l":107.4,"c":108,"v":817},{"d":"2006-02-08","o":105,"h":105,"l":102.6,"c":103.8,"v":287},{"d":"2006-02-09","o":102.6,"h":111,"l":99,"c":107.4,"v":237},{"d":"2006-02-10","o":105,"h":108,"l":102.6,"c":105.6,"v":188},{"d":"2006-02-13","o":96.6,"h":106.2,"l":96.6,"c":105,"v":80},{"d":"2006-02-14","o":104.4,"h":106.8,"l":104.4,"c":106.2,"v":25},{"d":"2006-02-15","o":104.4,"h":104.4,"l":99,"c":99.6,"v":233},{"d":"2006-02-16","o":99.6,"h":108,"l":99,"c":100.8,"v":97},{"d":"2006-02-17","o":102,"h":109.2,"l":102,"c":102,"v":125},{"d":"2006-02-21","o":98.4,"h":108,"l":98.4,"c":100.8,"v":130},{"d":"2006-02-22","o":99,"h":100.8,"l":99,"c":99.6,"v":55},{"d":"2006-02-23","o":97.2,"h":99.6,"l":97.2,"c":99.6,"v":23},{"d":"2006-02-24","o":99.6,"h":99.6,"l":99.6,"c":99.6,"v":0},{"d":"2006-02-27","o":96.6,"h":97.2,"l":96.6,"c":96.6,"v":68},{"d":"2006-02-28","o":96.6,"h":96.6,"l":96.6,"c":96.6,"v":0},{"d":"2006-03-01","o":97.8,"h":97.8,"l":93.6,"c":97.2,"v":83},{"d":"2006-03-02","o":97.8,"h":99.6,"l":96,"c":97.2,"v":110},{"d":"2006-03-03","o":97.2,"h":99.6,"l":96.6,"c":99.6,"v":283},{"d":"2006-03-06","o":99,"h":100.2,"l":99,"c":100.2,"v":7},{"d":"2006-03-07","o":97.2,"h":97.8,"l":96,"c":97.2,"v":115},{"d":"2006-03-08","o":96,"h":96,"l":90,"c":94.8,"v":247},{"d":"2006-03-09","o":97.8,"h":97.8,"l":93.6,"c":94.8,"v":87},{"d":"2006-03-10","o":94.8,"h":94.8,"l":94.2,"c":94.2,"v":10},{"d":"2006-03-13","o":94.8,"h":97.8,"l":94.8,"c":97.8,"v":72},{"d":"2006-03-14","o":96.6,"h":100.2,"l":94.2,"c":96,"v":198},{"d":"2006-03-15","o":98.4,"h":101.4,"l":94.2,"c":97.8,"v":395},{"d":"2006-03-16","o":93,"h":100.8,"l":93,"c":96,"v":142},{"d":"2006-03-17","o":99,"h":99,"l":94.8,"c":94.8,"v":132},{"d":"2006-03-20","o":95.4,"h":96,"l":93,"c":93,"v":28},{"d":"2006-03-21","o":95.4,"h":97.2,"l":93.6,"c":93.6,"v":28},{"d":"2006-03-22","o":91.8,"h":94.8,"l":91.8,"c":91.8,"v":93},{"d":"2006-03-23","o":93,"h":97.8,"l":93,"c":93,"v":130},{"d":"2006-03-24","o":92.4,"h":93.6,"l":91.8,"c":93.6,"v":68},{"d":"2006-03-27","o":89.4,"h":96,"l":89.4,"c":95.4,"v":93},{"d":"2006-03-28","o":93,"h":96,"l":93,"c":95.4,"v":63},{"d":"2006-03-29","o":94.8,"h":94.8,"l":92.4,"c":92.4,"v":152},{"d":"2006-03-30","o":91.8,"h":91.8,"l":84.6,"c":87,"v":342},{"d":"2006-03-31","o":78,"h":94.8,"l":78,"c":94.8,"v":300},{"d":"2006-04-03","o":85.8,"h":101.4,"l":85.8,"c":101.4,"v":835},{"d":"2006-04-04","o":102,"h":105,"l":96.6,"c":104.4,"v":228},{"d":"2006-04-05","o":105,"h":113.4,"l":105,"c":108.6,"v":108},{"d":"2006-04-06","o":104.4,"h":104.4,"l":97.2,"c":100.8,"v":62},{"d":"2006-04-07","o":103.8,"h":113.4,"l":95.4,"c":95.4,"v":428},{"d":"2006-04-10","o":102,"h":102,"l":97.8,"c":100.8,"v":278},{"d":"2006-04-11","o":106.2,"h":113.4,"l":98.4,"c":108,"v":623},{"d":"2006-04-12","o":105,"h":105,"l":95.4,"c":98.4,"v":118},{"d":"2006-04-13","o":96.6,"h":97.2,"l":96.6,"c":96.6,"v":70},{"d":"2006-04-17","o":94.8,"h":95.4,"l":93,"c":93.6,"v":90},{"d":"2006-04-18","o":94.2,"h":96.6,"l":94.2,"c":96.6,"v":163},{"d":"2006-04-19","o":94.8,"h":96.6,"l":94.8,"c":96.6,"v":12},{"d":"2006-04-20","o":96,"h":96,"l":94.8,"c":94.8,"v":120},{"d":"2006-04-21","o":94.8,"h":95.4,"l":94.8,"c":95.4,"v":77},{"d":"2006-04-24","o":95.4,"h":95.4,"l":95.4,"c":95.4,"v":8},{"d":"2006-04-25","o":96,"h":97.2,"l":96,"c":97.2,"v":10},{"d":"2006-04-26","o":96,"h":104.4,"l":95.4,"c":101.4,"v":232},{"d":"2006-04-27","o":102,"h":102,"l":95.4,"c":96.6,"v":20},{"d":"2006-04-28","o":94.8,"h":100.2,"l":93,"c":94.2,"v":75},{"d":"2006-05-01","o":97.8,"h":101.4,"l":93.6,"c":101.4,"v":77},{"d":"2006-05-02","o":93.6,"h":100.8,"l":93.6,"c":94.8,"v":12},{"d":"2006-05-03","o":91.8,"h":93.6,"l":87,"c":90,"v":322},{"d":"2006-05-04","o":90,"h":93,"l":90,"c":93,"v":53},{"d":"2006-05-05","o":105,"h":105,"l":96,"c":99.6,"v":427},{"d":"2006-05-08","o":99.6,"h":99.6,"l":91.2,"c":95.4,"v":40},{"d":"2006-05-09","o":93,"h":97.2,"l":93,"c":97.2,"v":47},{"d":"2006-05-10","o":93,"h":103.8,"l":92.4,"c":99,"v":232},{"d":"2006-05-11","o":102,"h":102,"l":87.6,"c":95.4,"v":467},{"d":"2006-05-12","o":90,"h":102,"l":90,"c":95.4,"v":355},{"d":"2006-05-15","o":97.8,"h":100.2,"l":93.6,"c":96,"v":175},{"d":"2006-05-16","o":95.4,"h":102,"l":95.4,"c":101.4,"v":188},{"d":"2006-05-17","o":99,"h":99,"l":92.4,"c":95.4,"v":173},{"d":"2006-05-18","o":90,"h":103.8,"l":90,"c":100.8,"v":112},{"d":"2006-05-19","o":101.4,"h":104.4,"l":99.6,"c":100.8,"v":173},{"d":"2006-05-22","o":99,"h":99,"l":93,"c":94.2,"v":258},{"d":"2006-05-23","o":94.8,"h":94.8,"l":94.8,"c":94.8,"v":3},{"d":"2006-05-24","o":94.2,"h":94.2,"l":93.6,"c":93.6,"v":38},{"d":"2006-05-25","o":99,"h":102,"l":96,"c":96,"v":47},{"d":"2006-05-26","o":96,"h":96,"l":96,"c":96,"v":22},{"d":"2006-05-30","o":95.4,"h":96.6,"l":95.4,"c":96.6,"v":23},{"d":"2006-05-31","o":95.4,"h":101.4,"l":95.4,"c":95.4,"v":180},{"d":"2006-06-01","o":98.4,"h":100.8,"l":96.6,"c":100.8,"v":83},{"d":"2006-06-02","o":102,"h":113.4,"l":95.4,"c":95.4,"v":445},{"d":"2006-06-05","o":93,"h":94.8,"l":91.2,"c":93,"v":70},{"d":"2006-06-06","o":98.4,"h":100.8,"l":97.2,"c":98.4,"v":428},{"d":"2006-06-07","o":99,"h":102,"l":98.4,"c":98.4,"v":87},{"d":"2006-06-08","o":98.4,"h":100.8,"l":91.2,"c":91.8,"v":322},{"d":"2006-06-09","o":96.6,"h":96.6,"l":91.8,"c":93,"v":115},{"d":"2006-06-12","o":90,"h":96,"l":90,"c":96,"v":85},{"d":"2006-06-13","o":90,"h":91.2,"l":90,"c":90.6,"v":42},{"d":"2006-06-14","o":90,"h":90,"l":85.2,"c":87.6,"v":267},{"d":"2006-06-15","o":85.8,"h":94.2,"l":85.2,"c":91.2,"v":192},{"d":"2006-06-16","o":95.4,"h":95.4,"l":89.4,"c":90,"v":17},{"d":"2006-06-19","o":90,"h":90,"l":90,"c":90,"v":0},{"d":"2006-06-20","o":87,"h":90,"l":87,"c":87.6,"v":85},{"d":"2006-06-21","o":85.2,"h":90,"l":85.2,"c":85.8,"v":365},{"d":"2006-06-22","o":92.4,"h":92.4,"l":86.4,"c":86.4,"v":17},{"d":"2006-06-23","o":90,"h":92.4,"l":90,"c":90,"v":30},{"d":"2006-06-26","o":93,"h":93,"l":90,"c":90,"v":102},{"d":"2006-06-27","o":90,"h":91.8,"l":90,"c":91.8,"v":57},{"d":"2006-06-28","o":90,"h":90,"l":90,"c":90,"v":8},{"d":"2006-06-29","o":90,"h":90,"l":90,"c":90,"v":233},{"d":"2006-06-30","o":90,"h":90,"l":81,"c":82.2,"v":192},{"d":"2006-07-03","o":81,"h":103.2,"l":81,"c":90.6,"v":310},{"d":"2006-07-05","o":87,"h":91.2,"l":85.2,"c":91.2,"v":273},{"d":"2006-07-06","o":86.4,"h":86.4,"l":85.2,"c":85.2,"v":33},{"d":"2006-07-07","o":87.6,"h":87.6,"l":85.2,"c":85.2,"v":62},{"d":"2006-07-10","o":85.2,"h":85.2,"l":85.2,"c":85.2,"v":0},{"d":"2006-07-11","o":84,"h":84,"l":84,"c":84,"v":50},{"d":"2006-07-12","o":84.6,"h":84.6,"l":84.6,"c":84.6,"v":32},{"d":"2006-07-13","o":91.2,"h":91.8,"l":84.6,"c":91.8,"v":58},{"d":"2006-07-14","o":92.4,"h":95.4,"l":88.8,"c":94.2,"v":235},{"d":"2006-07-17","o":81,"h":93,"l":81,"c":87.6,"v":135},{"d":"2006-07-18","o":94.8,"h":94.8,"l":92.4,"c":92.4,"v":103},{"d":"2006-07-19","o":99,"h":99,"l":95.4,"c":96,"v":107},{"d":"2006-07-20","o":93.6,"h":101.4,"l":93.6,"c":101.4,"v":138},{"d":"2006-07-21","o":99,"h":100.2,"l":99,"c":99.6,"v":18},{"d":"2006-07-24","o":174,"h":183,"l":149.4,"c":164.4,"v":12457},{"d":"2006-07-25","o":162,"h":162,"l":135,"c":147,"v":2205},{"d":"2006-07-26","o":149.4,"h":149.4,"l":127.2,"c":132,"v":1427},{"d":"2006-07-27","o":135.6,"h":144.6,"l":132.6,"c":139.8,"v":915},{"d":"2006-07-28","o":144,"h":150,"l":139.8,"c":144,"v":758},{"d":"2006-07-31","o":142.2,"h":156,"l":142.2,"c":154.8,"v":1198},{"d":"2006-08-01","o":155.4,"h":155.4,"l":144,"c":154.8,"v":643},{"d":"2006-08-02","o":151.8,"h":151.8,"l":138,"c":141,"v":887},{"d":"2006-08-03","o":144,"h":144,"l":135.6,"c":135.6,"v":440},{"d":"2006-08-04","o":143.4,"h":143.4,"l":123,"c":134.4,"v":612},{"d":"2006-08-07","o":145.2,"h":145.2,"l":129,"c":136.2,"v":250},{"d":"2006-08-08","o":139.2,"h":140.4,"l":129.6,"c":129.6,"v":312},{"d":"2006-08-09","o":130.2,"h":135,"l":130.2,"c":135,"v":88},{"d":"2006-08-10","o":132,"h":139.2,"l":132,"c":138,"v":213},{"d":"2006-08-11","o":135,"h":145.2,"l":132,"c":134.4,"v":412},{"d":"2006-08-14","o":138,"h":147.6,"l":136.8,"c":141.6,"v":220},{"d":"2006-08-15","o":142.2,"h":146.4,"l":138.6,"c":146.4,"v":233},{"d":"2006-08-16","o":147.6,"h":147.6,"l":137.4,"c":141.6,"v":213},{"d":"2006-08-17","o":136.8,"h":141,"l":136.8,"c":141,"v":45},{"d":"2006-08-18","o":132.6,"h":144.6,"l":129,"c":144.6,"v":282},{"d":"2006-08-21","o":141,"h":143.4,"l":132,"c":141,"v":167},{"d":"2006-08-22","o":148.2,"h":153,"l":144.6,"c":151.8,"v":890},{"d":"2006-08-23","o":151.8,"h":151.8,"l":144.6,"c":147.6,"v":342},{"d":"2006-08-24","o":144.6,"h":148.2,"l":144.6,"c":148.2,"v":103},{"d":"2006-08-25","o":151.8,"h":151.8,"l":146.4,"c":147,"v":425},{"d":"2006-08-28","o":157.2,"h":161.4,"l":139.2,"c":156.6,"v":593},{"d":"2006-08-29","o":154.8,"h":174,"l":154.8,"c":166.8,"v":543},{"d":"2006-08-30","o":162,"h":183.6,"l":156.6,"c":183.6,"v":870},{"d":"2006-08-31","o":183.6,"h":183.6,"l":174.6,"c":174.6,"v":688},{"d":"2006-09-01","o":183.6,"h":197.4,"l":183,"c":189,"v":1882},{"d":"2006-09-05","o":190.8,"h":195,"l":183.6,"c":190.2,"v":740},{"d":"2006-09-06","o":196.8,"h":196.8,"l":190.2,"c":192,"v":447},{"d":"2006-09-07","o":187.8,"h":192,"l":180,"c":186,"v":1103},{"d":"2006-09-08","o":190.8,"h":207,"l":189.6,"c":198,"v":3333},{"d":"2006-09-11","o":198.6,"h":201,"l":193.2,"c":201,"v":973},{"d":"2006-09-12","o":203.4,"h":203.4,"l":189,"c":189,"v":1013},{"d":"2006-09-13","o":189,"h":192,"l":177,"c":177,"v":663},{"d":"2006-09-14","o":180,"h":185.4,"l":180,"c":181.2,"v":452},{"d":"2006-09-15","o":185.4,"h":186,"l":171.6,"c":172.2,"v":573},{"d":"2006-09-18","o":171,"h":183,"l":160.2,"c":168,"v":667},{"d":"2006-09-19","o":180,"h":180,"l":165,"c":177,"v":258},{"d":"2006-09-20","o":179.4,"h":180,"l":175.2,"c":180,"v":185},{"d":"2006-09-21","o":178.2,"h":180,"l":172.2,"c":177,"v":220},{"d":"2006-09-22","o":180,"h":183,"l":165.6,"c":183,"v":515},{"d":"2006-09-25","o":189,"h":193.2,"l":189,"c":189.6,"v":467},{"d":"2006-09-26","o":193.8,"h":193.8,"l":180,"c":180,"v":358},{"d":"2006-09-27","o":184.8,"h":190.8,"l":184.8,"c":188.4,"v":217},{"d":"2006-09-28","o":188.4,"h":193.8,"l":188.4,"c":193.8,"v":180},{"d":"2006-09-29","o":198,"h":201,"l":195,"c":200.4,"v":318},{"d":"2006-10-02","o":202.8,"h":226.8,"l":202.8,"c":222,"v":740},{"d":"2006-10-03","o":226.8,"h":228.6,"l":213,"c":223.8,"v":672},{"d":"2006-10-04","o":222,"h":231,"l":222,"c":223.2,"v":192},{"d":"2006-10-05","o":230.4,"h":234,"l":215.4,"c":219.6,"v":993},{"d":"2006-10-06","o":224.4,"h":226.2,"l":211.2,"c":223.2,"v":327},{"d":"2006-10-09","o":228,"h":261,"l":224.4,"c":251.4,"v":2285},{"d":"2006-10-10","o":249,"h":255,"l":225.6,"c":240,"v":1148},{"d":"2006-10-11","o":245.4,"h":250.2,"l":232.2,"c":245.4,"v":423},{"d":"2006-10-12","o":246,"h":249,"l":235.8,"c":240.6,"v":2125},{"d":"2006-10-13","o":246,"h":246,"l":211.8,"c":213,"v":1942},{"d":"2006-10-16","o":218.4,"h":228.6,"l":213.6,"c":214.8,"v":1335},{"d":"2006-10-17","o":216,"h":219,"l":202.2,"c":204.6,"v":1512},{"d":"2006-10-18","o":202.8,"h":225,"l":202.8,"c":216,"v":790},{"d":"2006-10-19","o":216,"h":216,"l":198,"c":204,"v":473},{"d":"2006-10-20","o":202.2,"h":202.2,"l":181.8,"c":183,"v":1083},{"d":"2006-10-23","o":181.8,"h":182.4,"l":165,"c":165,"v":2297},{"d":"2006-10-24","o":165,"h":165,"l":153.6,"c":163.2,"v":617},{"d":"2006-10-25","o":156,"h":174,"l":156,"c":172.2,"v":442},{"d":"2006-10-26","o":172.2,"h":177.6,"l":169.2,"c":175.8,"v":157},{"d":"2006-10-27","o":178.8,"h":179.4,"l":168,"c":178.8,"v":55},{"d":"2006-10-30","o":178.8,"h":179.4,"l":176.4,"c":176.4,"v":57},{"d":"2006-10-31","o":172.8,"h":179.4,"l":166.2,"c":178.8,"v":323},{"d":"2006-11-01","o":179.4,"h":191.4,"l":178.8,"c":186.6,"v":218},{"d":"2006-11-02","o":195,"h":199.2,"l":190.8,"c":190.8,"v":188},{"d":"2006-11-03","o":190.8,"h":190.8,"l":177.6,"c":180.6,"v":105},{"d":"2006-11-06","o":183,"h":191.4,"l":183,"c":189.6,"v":270},{"d":"2006-11-07","o":192.6,"h":196.8,"l":189.6,"c":195,"v":217},{"d":"2006-11-08","o":221.4,"h":222,"l":201,"c":210,"v":378},{"d":"2006-11-09","o":216,"h":216.6,"l":209.4,"c":211.8,"v":263},{"d":"2006-11-10","o":209.4,"h":210.6,"l":199.2,"c":201.6,"v":887},{"d":"2006-11-13","o":195,"h":195,"l":183,"c":190.8,"v":292},{"d":"2006-11-14","o":192.6,"h":199.8,"l":192,"c":196.2,"v":125},{"d":"2006-11-15","o":199.8,"h":199.8,"l":189,"c":193.8,"v":177},{"d":"2006-11-16","o":194.4,"h":194.4,"l":186,"c":189.6,"v":98},{"d":"2006-11-17","o":189.6,"h":189.6,"l":189.6,"c":189.6,"v":0},{"d":"2006-11-20","o":189.6,"h":189.6,"l":189.6,"c":189.6,"v":0},{"d":"2006-11-21","o":199.2,"h":204,"l":189.6,"c":203.4,"v":462},{"d":"2006-11-22","o":207,"h":217.8,"l":199.2,"c":202.2,"v":437},{"d":"2006-11-24","o":202.8,"h":204,"l":186,"c":190.2,"v":237},{"d":"2006-11-27","o":192,"h":203.4,"l":192,"c":193.8,"v":285},{"d":"2006-11-28","o":198,"h":198,"l":186.6,"c":192,"v":270},{"d":"2006-11-29","o":192,"h":198,"l":192,"c":197.4,"v":108},{"d":"2006-11-30","o":197.4,"h":201.6,"l":192,"c":195,"v":210},{"d":"2006-12-01","o":189,"h":189,"l":187.8,"c":187.8,"v":25},{"d":"2006-12-04","o":183.6,"h":198,"l":177,"c":184.8,"v":733},{"d":"2006-12-05","o":185.4,"h":192,"l":184.8,"c":189,"v":140},{"d":"2006-12-06","o":192.6,"h":192.6,"l":181.2,"c":181.8,"v":165},{"d":"2006-12-07","o":181.8,"h":198,"l":180,"c":183.6,"v":368},{"d":"2006-12-08","o":196.8,"h":196.8,"l":189,"c":189,"v":18},{"d":"2006-12-11","o":190.8,"h":193.8,"l":186.6,"c":187.2,"v":100},{"d":"2006-12-12","o":186,"h":207,"l":177,"c":178.2,"v":358},{"d":"2006-12-13","o":178.8,"h":178.8,"l":169.2,"c":172.2,"v":292},{"d":"2006-12-14","o":172.2,"h":178.8,"l":171,"c":178.8,"v":307},{"d":"2006-12-15","o":179.4,"h":186.6,"l":177.6,"c":177.6,"v":103},{"d":"2006-12-18","o":174,"h":181.8,"l":174,"c":175.8,"v":293},{"d":"2006-12-19","o":174.6,"h":187.8,"l":170.4,"c":174,"v":823},{"d":"2006-12-20","o":179.4,"h":181.8,"l":176.4,"c":181.8,"v":378},{"d":"2006-12-21","o":178.2,"h":180.6,"l":176.4,"c":179.4,"v":45},{"d":"2006-12-22","o":180,"h":183.6,"l":180,"c":180,"v":40},{"d":"2006-12-26","o":184.2,"h":192,"l":175.2,"c":184.2,"v":85},{"d":"2006-12-27","o":183,"h":183,"l":180,"c":180,"v":38},{"d":"2006-12-28","o":175.8,"h":180,"l":174,"c":180,"v":90},{"d":"2006-12-29","o":175.8,"h":189,"l":174,"c":182.4,"v":112},{"d":"2007-01-03","o":191.4,"h":192,"l":186,"c":187.8,"v":208},{"d":"2007-01-04","o":192,"h":192,"l":189,"c":189,"v":32},{"d":"2007-01-05","o":180,"h":191.4,"l":179.4,"c":183,"v":60},{"d":"2007-01-08","o":189,"h":192,"l":180,"c":183,"v":425},{"d":"2007-01-09","o":186.6,"h":191.4,"l":186.6,"c":187.2,"v":352},{"d":"2007-01-10","o":184.8,"h":195,"l":184.8,"c":195,"v":250},{"d":"2007-01-11","o":195,"h":195,"l":190.2,"c":190.2,"v":153},{"d":"2007-01-12","o":192,"h":192,"l":192,"c":192,"v":5},{"d":"2007-01-16","o":195,"h":195,"l":186,"c":186.6,"v":155},{"d":"2007-01-17","o":191.4,"h":192,"l":187.8,"c":187.8,"v":15},{"d":"2007-01-18","o":187.2,"h":192,"l":187.2,"c":192,"v":18},{"d":"2007-01-19","o":192,"h":192,"l":182.4,"c":192,"v":313},{"d":"2007-01-22","o":186,"h":189,"l":186,"c":189,"v":3},{"d":"2007-01-23","o":188.4,"h":189,"l":185.4,"c":188.4,"v":73},{"d":"2007-01-24","o":192,"h":192,"l":188.4,"c":190.2,"v":33},{"d":"2007-01-25","o":187.8,"h":187.8,"l":180,"c":185.4,"v":48},{"d":"2007-01-26","o":189,"h":189.6,"l":185.4,"c":189.6,"v":42},{"d":"2007-01-29","o":186,"h":186,"l":183,"c":184.2,"v":97},{"d":"2007-01-30","o":184.2,"h":184.2,"l":181.8,"c":181.8,"v":23},{"d":"2007-01-31","o":181.8,"h":181.8,"l":179.4,"c":180,"v":98},{"d":"2007-02-01","o":177.6,"h":179.4,"l":174,"c":174.6,"v":237},{"d":"2007-02-02","o":174,"h":175.8,"l":174,"c":174,"v":102},{"d":"2007-02-05","o":169.8,"h":171,"l":166.2,"c":168.6,"v":245},{"d":"2007-02-06","o":166.2,"h":166.2,"l":159.6,"c":163.8,"v":217},{"d":"2007-02-07","o":163.8,"h":170.4,"l":162.6,"c":165,"v":147},{"d":"2007-02-08","o":163.8,"h":172.8,"l":163.8,"c":170.4,"v":142},{"d":"2007-02-09","o":175.2,"h":190.8,"l":172.2,"c":175.2,"v":193},{"d":"2007-02-12","o":184.2,"h":187.2,"l":180,"c":180,"v":185},{"d":"2007-02-13","o":184.8,"h":190.2,"l":180,"c":180,"v":77},{"d":"2007-02-14","o":171.6,"h":174.6,"l":163.8,"c":174.6,"v":35},{"d":"2007-02-15","o":174,"h":187.2,"l":174,"c":187.2,"v":105},{"d":"2007-02-16","o":181.2,"h":190.2,"l":178.2,"c":178.2,"v":152},{"d":"2007-02-20","o":180,"h":190.2,"l":180,"c":184.2,"v":80},{"d":"2007-02-21","o":186,"h":186,"l":183.6,"c":185.4,"v":132},{"d":"2007-02-22","o":183.6,"h":186,"l":180,"c":180,"v":43},{"d":"2007-02-23","o":180,"h":185.4,"l":180,"c":180.6,"v":63},{"d":"2007-02-26","o":181.2,"h":181.2,"l":176.4,"c":176.4,"v":232},{"d":"2007-02-27","o":174,"h":174,"l":166.8,"c":166.8,"v":128},{"d":"2007-02-28","o":166.8,"h":179.4,"l":165,"c":165.6,"v":153},{"d":"2007-03-01","o":180,"h":180,"l":159.6,"c":169.8,"v":187},{"d":"2007-03-02","o":174,"h":174,"l":169.8,"c":169.8,"v":20},{"d":"2007-03-05","o":168.6,"h":168.6,"l":160.8,"c":162,"v":62},{"d":"2007-03-06","o":160.8,"h":162.6,"l":154.8,"c":154.8,"v":430},{"d":"2007-03-07","o":153.6,"h":155.4,"l":144,"c":148.8,"v":298},{"d":"2007-03-08","o":148.8,"h":155.4,"l":148.8,"c":154.8,"v":58},{"d":"2007-03-09","o":144,"h":154.8,"l":144,"c":148.8,"v":203},{"d":"2007-03-12","o":150,"h":160.8,"l":150,"c":155.4,"v":115},{"d":"2007-03-13","o":155.4,"h":155.4,"l":151.8,"c":153,"v":77},{"d":"2007-03-14","o":154.2,"h":154.8,"l":152.4,"c":152.4,"v":95},{"d":"2007-03-15","o":156,"h":156,"l":150,"c":151.2,"v":48},{"d":"2007-03-16","o":158.4,"h":158.4,"l":154.2,"c":154.2,"v":12},{"d":"2007-03-19","o":159,"h":159,"l":157.2,"c":157.2,"v":28},{"d":"2007-03-20","o":159.6,"h":162,"l":150,"c":157.2,"v":145},{"d":"2007-03-21","o":163.8,"h":163.8,"l":163.8,"c":163.8,"v":50},{"d":"2007-03-22","o":160.8,"h":163.2,"l":160.8,"c":162,"v":145},{"d":"2007-03-23","o":162,"h":163.2,"l":162,"c":163.2,"v":22},{"d":"2007-03-26","o":165,"h":166.8,"l":159.6,"c":159.6,"v":20},{"d":"2007-03-27","o":161.4,"h":165,"l":161.4,"c":165,"v":13},{"d":"2007-03-28","o":165,"h":165,"l":165,"c":165,"v":0},{"d":"2007-03-29","o":163.2,"h":166.2,"l":163.2,"c":166.2,"v":63},{"d":"2007-03-30","o":162.6,"h":190.2,"l":162.6,"c":180,"v":445},{"d":"2007-04-02","o":173.4,"h":178.8,"l":173.4,"c":178.8,"v":38},{"d":"2007-04-03","o":178.8,"h":178.8,"l":168,"c":170.4,"v":100},{"d":"2007-04-04","o":174,"h":178.2,"l":168.6,"c":178.2,"v":22},{"d":"2007-04-05","o":172.8,"h":178.8,"l":159,"c":162,"v":225},{"d":"2007-04-09","o":166.8,"h":166.8,"l":165.6,"c":166.2,"v":33},{"d":"2007-04-10","o":166.2,"h":172.8,"l":165,"c":171,"v":82},{"d":"2007-04-11","o":163.2,"h":177,"l":163.2,"c":171,"v":93},{"d":"2007-04-12","o":171.6,"h":175.2,"l":171.6,"c":175.2,"v":45},{"d":"2007-04-13","o":173.4,"h":177,"l":171.6,"c":177,"v":13},{"d":"2007-04-16","o":178.8,"h":178.8,"l":175.8,"c":178.2,"v":18},{"d":"2007-04-17","o":178.2,"h":178.8,"l":173.4,"c":173.4,"v":97},{"d":"2007-04-18","o":173.4,"h":180,"l":171.6,"c":177.6,"v":113},{"d":"2007-04-19","o":171,"h":171,"l":171,"c":171,"v":7},{"d":"2007-04-20","o":171,"h":175.2,"l":171,"c":175.2,"v":33},{"d":"2007-04-23","o":168,"h":189,"l":168,"c":187.2,"v":283},{"d":"2007-04-24","o":187.2,"h":190.2,"l":182.4,"c":184.2,"v":37},{"d":"2007-04-25","o":186,"h":186,"l":180,"c":180,"v":45},{"d":"2007-04-26","o":183,"h":183,"l":183,"c":183,"v":2},{"d":"2007-04-27","o":186,"h":189.6,"l":186,"c":189,"v":62},{"d":"2007-04-30","o":189,"h":189,"l":189,"c":189,"v":83},{"d":"2007-05-01","o":180.6,"h":180.6,"l":174,"c":178.8,"v":145},{"d":"2007-05-02","o":185.4,"h":187.2,"l":185.4,"c":187.2,"v":15},{"d":"2007-05-03","o":192,"h":195,"l":185.4,"c":193.2,"v":1188},{"d":"2007-05-04","o":195,"h":195,"l":178.8,"c":181.8,"v":218},{"d":"2007-05-07","o":186,"h":186,"l":184.8,"c":184.8,"v":10},{"d":"2007-05-08","o":183,"h":186,"l":183,"c":183,"v":35},{"d":"2007-05-09","o":183,"h":185.4,"l":180.6,"c":185.4,"v":23},{"d":"2007-05-10","o":181.8,"h":183,"l":180,"c":182.4,"v":287},{"d":"2007-05-11","o":186,"h":188.4,"l":186,"c":187.2,"v":67},{"d":"2007-05-14","o":183.6,"h":193.2,"l":171,"c":174,"v":197},{"d":"2007-05-15","o":178.8,"h":189,"l":171,"c":180,"v":188},{"d":"2007-05-16","o":180,"h":180,"l":168,"c":169.8,"v":423},{"d":"2007-05-17","o":172.2,"h":174,"l":170.4,"c":170.4,"v":108},{"d":"2007-05-18","o":178.2,"h":186,"l":171.6,"c":178.2,"v":205},{"d":"2007-05-21","o":179.4,"h":179.4,"l":179.4,"c":179.4,"v":17},{"d":"2007-05-22","o":179.4,"h":180,"l":178.2,"c":180,"v":38},{"d":"2007-05-23","o":177,"h":177,"l":176.4,"c":176.4,"v":7},{"d":"2007-05-24","o":168.6,"h":168.6,"l":159,"c":159,"v":1070},{"d":"2007-05-25","o":163.8,"h":173.4,"l":154.8,"c":168.6,"v":243},{"d":"2007-05-29","o":172.8,"h":173.4,"l":172.8,"c":173.4,"v":17},{"d":"2007-05-30","o":171.6,"h":173.4,"l":168,"c":173.4,"v":412},{"d":"2007-05-31","o":177,"h":202.8,"l":168,"c":189,"v":798},{"d":"2007-06-01","o":181.2,"h":181.8,"l":181.2,"c":181.8,"v":12},{"d":"2007-06-04","o":177,"h":178.2,"l":177,"c":178.2,"v":47},{"d":"2007-06-05","o":177,"h":177,"l":171.6,"c":171.6,"v":38},{"d":"2007-06-06","o":176.4,"h":187.2,"l":176.4,"c":183,"v":355},{"d":"2007-06-07","o":193.8,"h":193.8,"l":180,"c":186,"v":243},{"d":"2007-06-08","o":186,"h":186.6,"l":174.6,"c":184.8,"v":375},{"d":"2007-06-11","o":186.6,"h":194.4,"l":180.6,"c":186,"v":162},{"d":"2007-06-12","o":181.2,"h":188.4,"l":169.2,"c":172.8,"v":265},{"d":"2007-06-13","o":184.2,"h":184.2,"l":171,"c":177,"v":45},{"d":"2007-06-14","o":180,"h":180.6,"l":180,"c":180.6,"v":45},{"d":"2007-06-15","o":185.4,"h":185.4,"l":178.8,"c":178.8,"v":13},{"d":"2007-06-18","o":180.6,"h":180.6,"l":172.2,"c":172.2,"v":127},{"d":"2007-06-19","o":171.6,"h":178.2,"l":171.6,"c":174,"v":78},{"d":"2007-06-20","o":174,"h":174,"l":174,"c":174,"v":0},{"d":"2007-06-21","o":178.2,"h":178.2,"l":175.2,"c":175.2,"v":12},{"d":"2007-06-22","o":174.6,"h":177.6,"l":174.6,"c":174.6,"v":52},{"d":"2007-06-25","o":172.2,"h":172.8,"l":171,"c":171,"v":193},{"d":"2007-06-26","o":169.2,"h":170.4,"l":169.2,"c":169.2,"v":75},{"d":"2007-06-27","o":169.2,"h":169.2,"l":169.2,"c":169.2,"v":0},{"d":"2007-06-28","o":177.6,"h":177.6,"l":177,"c":177,"v":43},{"d":"2007-06-29","o":178.2,"h":178.2,"l":177.6,"c":178.2,"v":8},{"d":"2007-07-02","o":173.4,"h":173.4,"l":173.4,"c":173.4,"v":7},{"d":"2007-07-03","o":178.8,"h":179.4,"l":178.8,"c":179.4,"v":27},{"d":"2007-07-05","o":174.6,"h":184.8,"l":169.2,"c":170.4,"v":578},{"d":"2007-07-06","o":172.8,"h":172.8,"l":172.8,"c":172.8,"v":17},{"d":"2007-07-09","o":169.8,"h":175.8,"l":168,"c":174.6,"v":132},{"d":"2007-07-10","o":175.8,"h":180,"l":168.6,"c":168.6,"v":110},{"d":"2007-07-11","o":170.4,"h":170.4,"l":166.8,"c":166.8,"v":65},{"d":"2007-07-12","o":171,"h":180,"l":171,"c":171,"v":75},{"d":"2007-07-13","o":168.6,"h":171,"l":167.4,"c":168,"v":55},{"d":"2007-07-16","o":171,"h":180,"l":168,"c":180,"v":288},{"d":"2007-07-17","o":180,"h":186,"l":171.6,"c":171.6,"v":90},{"d":"2007-07-18","o":168.6,"h":169.8,"l":168.6,"c":169.2,"v":18},{"d":"2007-07-19","o":180,"h":180,"l":178.2,"c":178.2,"v":30},{"d":"2007-07-20","o":174.6,"h":174.6,"l":173.4,"c":173.4,"v":18},{"d":"2007-07-23","o":173.4,"h":173.4,"l":173.4,"c":173.4,"v":0},{"d":"2007-07-24","o":171.6,"h":180,"l":171.6,"c":174,"v":158},{"d":"2007-07-25","o":174,"h":174,"l":174,"c":174,"v":0},{"d":"2007-07-26","o":173.4,"h":173.4,"l":171,"c":171,"v":13},{"d":"2007-07-27","o":177,"h":177,"l":168,"c":168,"v":253},{"d":"2007-07-30","o":166.8,"h":172.2,"l":166.8,"c":172.2,"v":77},{"d":"2007-07-31","o":171,"h":171,"l":166.8,"c":168.6,"v":35},{"d":"2007-08-01","o":166.8,"h":166.8,"l":151.2,"c":156.6,"v":197},{"d":"2007-08-02","o":156.6,"h":156.6,"l":156.6,"c":156.6,"v":0},{"d":"2007-08-03","o":162,"h":168,"l":162,"c":168,"v":55},{"d":"2007-08-06","o":168,"h":174,"l":168,"c":172.2,"v":425},{"d":"2007-08-07","o":174,"h":174,"l":171.6,"c":171.6,"v":22},{"d":"2007-08-08","o":171,"h":172.8,"l":171,"c":172.8,"v":73},{"d":"2007-08-09","o":171.6,"h":172.2,"l":168,"c":168,"v":58},{"d":"2007-08-10","o":177,"h":177,"l":169.8,"c":176.4,"v":113},{"d":"2007-08-13","o":168,"h":168,"l":162,"c":162,"v":33},{"d":"2007-08-14","o":166.2,"h":172.8,"l":154.8,"c":160.2,"v":140},{"d":"2007-08-15","o":170.4,"h":170.4,"l":155.4,"c":156.6,"v":112},{"d":"2007-08-16","o":150.6,"h":150.6,"l":147,"c":150,"v":167},{"d":"2007-08-17","o":160.2,"h":180,"l":150,"c":167.4,"v":197},{"d":"2007-08-20","o":166.8,"h":168,"l":150,"c":150.6,"v":358},{"d":"2007-08-21","o":150,"h":154.2,"l":150,"c":150,"v":143},{"d":"2007-08-22","o":177,"h":177,"l":150,"c":150,"v":52},{"d":"2007-08-23","o":153,"h":153,"l":150,"c":150,"v":52},{"d":"2007-08-24","o":156,"h":156,"l":156,"c":156,"v":7},{"d":"2007-08-27","o":156,"h":156,"l":150,"c":151.2,"v":50},{"d":"2007-08-28","o":153,"h":153,"l":144.6,"c":144.6,"v":112},{"d":"2007-08-29","o":144,"h":145.2,"l":135,"c":142.8,"v":492},{"d":"2007-08-30","o":141,"h":141,"l":135,"c":135,"v":112},{"d":"2007-08-31","o":141,"h":165,"l":135.6,"c":154.8,"v":335},{"d":"2007-09-04","o":153.6,"h":156.6,"l":138,"c":156.6,"v":73},{"d":"2007-09-05","o":158.4,"h":158.4,"l":135,"c":138,"v":193},{"d":"2007-09-06","o":139.2,"h":141.6,"l":139.2,"c":141,"v":105},{"d":"2007-09-07","o":147.6,"h":159.6,"l":146.4,"c":155.4,"v":127},{"d":"2007-09-10","o":138,"h":150,"l":138,"c":150,"v":95},{"d":"2007-09-11","o":148.8,"h":152.4,"l":145.2,"c":151.2,"v":20},{"d":"2007-09-12","o":144.6,"h":144.6,"l":132,"c":144,"v":470},{"d":"2007-09-13","o":144.6,"h":145.2,"l":144.6,"c":145.2,"v":28},{"d":"2007-09-14","o":156,"h":156,"l":145.2,"c":147,"v":277},{"d":"2007-09-17","o":146.4,"h":159,"l":146.4,"c":158.4,"v":140},{"d":"2007-09-18","o":153,"h":153,"l":139.8,"c":139.8,"v":100},{"d":"2007-09-19","o":140.4,"h":150,"l":139.8,"c":150,"v":118},{"d":"2007-09-20","o":151.2,"h":156,"l":148.8,"c":148.8,"v":198},{"d":"2007-09-21","o":144.6,"h":150,"l":144.6,"c":150,"v":65},{"d":"2007-09-24","o":153,"h":156,"l":153,"c":154.2,"v":417},{"d":"2007-09-25","o":157.2,"h":168,"l":157.2,"c":168,"v":513},{"d":"2007-09-26","o":177,"h":177,"l":165.6,"c":169.2,"v":213},{"d":"2007-09-27","o":165,"h":174,"l":165,"c":168,"v":242},{"d":"2007-09-28","o":163.2,"h":169.2,"l":163.2,"c":163.8,"v":67},{"d":"2007-10-01","o":165,"h":165,"l":162,"c":162,"v":110},{"d":"2007-10-02","o":159,"h":169.8,"l":159,"c":160.2,"v":272},{"d":"2007-10-03","o":162,"h":162,"l":160.8,"c":162,"v":128},{"d":"2007-10-04","o":168.6,"h":168.6,"l":156,"c":156,"v":127},{"d":"2007-10-05","o":156,"h":165.6,"l":156,"c":165.6,"v":153},{"d":"2007-10-08","o":170.4,"h":183,"l":170.4,"c":180,"v":435},{"d":"2007-10-09","o":180.6,"h":180.6,"l":168,"c":168,"v":277},{"d":"2007-10-10","o":173.4,"h":174,"l":173.4,"c":174,"v":28},{"d":"2007-10-11","o":172.2,"h":183.6,"l":168,"c":168,"v":85},{"d":"2007-10-12","o":168,"h":182.4,"l":168,"c":182.4,"v":47},{"d":"2007-10-15","o":184.2,"h":184.2,"l":166.2,"c":177,"v":85},{"d":"2007-10-16","o":174,"h":183.6,"l":171.6,"c":171.6,"v":38},{"d":"2007-10-17","o":171,"h":178.2,"l":171,"c":174,"v":33},{"d":"2007-10-18","o":168,"h":180,"l":165.6,"c":172.8,"v":58},{"d":"2007-10-19","o":182.4,"h":182.4,"l":168,"c":175.2,"v":182},{"d":"2007-10-22","o":171.6,"h":171.6,"l":166.2,"c":166.2,"v":137},{"d":"2007-10-23","o":166.2,"h":173.4,"l":166.2,"c":173.4,"v":52},{"d":"2007-10-24","o":169.8,"h":174,"l":166.2,"c":173.4,"v":147},{"d":"2007-10-25","o":163.8,"h":176.4,"l":163.8,"c":175.8,"v":40},{"d":"2007-10-26","o":176.4,"h":210,"l":150,"c":153,"v":4490},{"d":"2007-10-29","o":166.2,"h":166.2,"l":156,"c":156,"v":220},{"d":"2007-10-30","o":156,"h":164.4,"l":156,"c":159,"v":27},{"d":"2007-10-31","o":161.4,"h":175.8,"l":161.4,"c":171.6,"v":107},{"d":"2007-11-01","o":171.6,"h":171.6,"l":168,"c":171.6,"v":78},{"d":"2007-11-02","o":175.2,"h":175.2,"l":166.8,"c":168,"v":70},{"d":"2007-11-05","o":171,"h":172.8,"l":169.2,"c":172.8,"v":105},{"d":"2007-11-06","o":168.6,"h":168.6,"l":159,"c":159.6,"v":358},{"d":"2007-11-07","o":162,"h":162,"l":160.8,"c":160.8,"v":212},{"d":"2007-11-08","o":156,"h":156,"l":150,"c":151.2,"v":335},{"d":"2007-11-09","o":156,"h":159,"l":151.2,"c":159,"v":162},{"d":"2007-11-12","o":159,"h":159,"l":159,"c":159,"v":0},{"d":"2007-11-13","o":151.2,"h":164.4,"l":123.6,"c":129,"v":1538},{"d":"2007-11-14","o":133.2,"h":169.2,"l":126.6,"c":136.8,"v":1917},{"d":"2007-11-15","o":140.4,"h":144,"l":135.6,"c":142.2,"v":165},{"d":"2007-11-16","o":138,"h":147,"l":138,"c":138.6,"v":73},{"d":"2007-11-19","o":141,"h":142.2,"l":133.2,"c":138,"v":103},{"d":"2007-11-20","o":146.4,"h":147,"l":136.8,"c":141,"v":182},{"d":"2007-11-21","o":147,"h":158.4,"l":141,"c":158.4,"v":232},{"d":"2007-11-23","o":149.4,"h":153,"l":149.4,"c":149.4,"v":57},{"d":"2007-11-26","o":157.8,"h":157.8,"l":144,"c":150,"v":317},{"d":"2007-11-27","o":146.4,"h":152.4,"l":139.2,"c":139.2,"v":183},{"d":"2007-11-28","o":139.8,"h":139.8,"l":126,"c":126.6,"v":393},{"d":"2007-11-29","o":141.6,"h":144.6,"l":133.8,"c":133.8,"v":40},{"d":"2007-11-30","o":138,"h":145.2,"l":136.2,"c":142.8,"v":102},{"d":"2007-12-03","o":141.6,"h":141.6,"l":132,"c":132,"v":385},{"d":"2007-12-04","o":135,"h":136.2,"l":129.6,"c":129.6,"v":295},{"d":"2007-12-05","o":133.8,"h":135.6,"l":129.6,"c":129.6,"v":153},{"d":"2007-12-06","o":129,"h":133.8,"l":129,"c":129,"v":150},{"d":"2007-12-07","o":127.8,"h":142.8,"l":127.8,"c":142.2,"v":578},{"d":"2007-12-10","o":154.2,"h":173.4,"l":152.4,"c":165,"v":1468},{"d":"2007-12-11","o":172.8,"h":199.8,"l":172.8,"c":178.8,"v":628},{"d":"2007-12-12","o":180,"h":189,"l":172.8,"c":181.2,"v":505},{"d":"2007-12-13","o":180,"h":181.2,"l":178.2,"c":180,"v":565},{"d":"2007-12-14","o":185.4,"h":198,"l":178.8,"c":190.8,"v":248},{"d":"2007-12-17","o":185.4,"h":207.6,"l":185.4,"c":196.8,"v":793},{"d":"2007-12-18","o":207.6,"h":211.2,"l":192,"c":195.6,"v":1042},{"d":"2007-12-19","o":198,"h":198,"l":180.6,"c":180.6,"v":293},{"d":"2007-12-20","o":216,"h":221.4,"l":208.2,"c":213,"v":1132},{"d":"2007-12-21","o":216,"h":243,"l":213,"c":240,"v":1297},{"d":"2007-12-24","o":243,"h":243,"l":235.2,"c":235.2,"v":662},{"d":"2007-12-26","o":241.8,"h":243,"l":228.6,"c":234,"v":467},{"d":"2007-12-27","o":235.8,"h":242.4,"l":229.8,"c":238.2,"v":170},{"d":"2007-12-28","o":234,"h":239.4,"l":234,"c":235.2,"v":118},{"d":"2007-12-31","o":236.4,"h":240,"l":210,"c":240,"v":907},{"d":"2008-01-02","o":240,"h":250.2,"l":240,"c":248.4,"v":1095},{"d":"2008-01-03","o":241.2,"h":249,"l":237.6,"c":240.6,"v":375},{"d":"2008-01-04","o":239.4,"h":240,"l":237.6,"c":240,"v":158},{"d":"2008-01-07","o":237.6,"h":240,"l":219.6,"c":229.8,"v":433},{"d":"2008-01-08","o":228.6,"h":244.8,"l":228.6,"c":240.6,"v":255},{"d":"2008-01-09","o":232.2,"h":250.2,"l":232.2,"c":250.2,"v":223},{"d":"2008-01-10","o":250.2,"h":273,"l":234.6,"c":273,"v":645},{"d":"2008-01-11","o":269.4,"h":279,"l":258.6,"c":279,"v":713},{"d":"2008-01-14","o":279,"h":294,"l":217.2,"c":255.6,"v":2793},{"d":"2008-01-15","o":248.4,"h":248.4,"l":241.8,"c":243.6,"v":115},{"d":"2008-01-16","o":243,"h":251.4,"l":238.8,"c":251.4,"v":105},{"d":"2008-01-17","o":269.4,"h":279,"l":252,"c":270,"v":338},{"d":"2008-01-18","o":270,"h":271.2,"l":255,"c":269.4,"v":188},{"d":"2008-01-22","o":255,"h":255,"l":231,"c":243.6,"v":480},{"d":"2008-01-23","o":252,"h":252,"l":195,"c":220.2,"v":688},{"d":"2008-01-24","o":216.6,"h":240,"l":216.6,"c":231.6,"v":425},{"d":"2008-01-25","o":248.4,"h":249.6,"l":240,"c":245.4,"v":232},{"d":"2008-01-28","o":244.8,"h":250.8,"l":237,"c":250.8,"v":200},{"d":"2008-01-29","o":247.2,"h":249.6,"l":237,"c":247.2,"v":198},{"d":"2008-01-30","o":243,"h":245.4,"l":243,"c":245.4,"v":87},{"d":"2008-01-31","o":242.4,"h":242.4,"l":228,"c":228,"v":275},{"d":"2008-02-01","o":231,"h":249,"l":228,"c":228,"v":615},{"d":"2008-02-04","o":228,"h":234.6,"l":219,"c":234.6,"v":70},{"d":"2008-02-05","o":234,"h":249.6,"l":219,"c":238.2,"v":248},{"d":"2008-02-06","o":246.6,"h":246.6,"l":234,"c":246.6,"v":43},{"d":"2008-02-07","o":240,"h":240,"l":226.8,"c":232.8,"v":38},{"d":"2008-02-08","o":219.6,"h":239.4,"l":219.6,"c":239.4,"v":152},{"d":"2008-02-11","o":242.4,"h":242.4,"l":222,"c":240,"v":208},{"d":"2008-02-12","o":231.6,"h":234,"l":231,"c":232.8,"v":113},{"d":"2008-02-13","o":232.8,"h":240,"l":231.6,"c":239.4,"v":102},{"d":"2008-02-14","o":234.6,"h":240.6,"l":234,"c":240,"v":245},{"d":"2008-02-15","o":231,"h":232.8,"l":231,"c":232.8,"v":42},{"d":"2008-02-19","o":231,"h":243,"l":231,"c":243,"v":152},{"d":"2008-02-20","o":250.8,"h":250.8,"l":237,"c":240,"v":222},{"d":"2008-02-21","o":240,"h":241.2,"l":235.8,"c":241.2,"v":148},{"d":"2008-02-22","o":231,"h":248.4,"l":231,"c":246,"v":433},{"d":"2008-02-25","o":246,"h":246,"l":246,"c":246,"v":0},{"d":"2008-02-26","o":350.4,"h":403.8,"l":315.6,"c":335.4,"v":28675},{"d":"2008-02-27","o":317.4,"h":317.4,"l":258,"c":279,"v":5360},{"d":"2008-02-28","o":273.6,"h":273.6,"l":248.4,"c":266.4,"v":1338},{"d":"2008-02-29","o":264,"h":291,"l":264,"c":270.6,"v":1065},{"d":"2008-03-03","o":274.2,"h":285,"l":255,"c":255.6,"v":897},{"d":"2008-03-04","o":255,"h":316.8,"l":255,"c":294.6,"v":6615},{"d":"2008-03-05","o":302.4,"h":303.6,"l":282.6,"c":291,"v":1228},{"d":"2008-03-06","o":299.4,"h":301.8,"l":294,"c":300,"v":735},{"d":"2008-03-07","o":300,"h":300,"l":273,"c":278.4,"v":720},{"d":"2008-03-10","o":279,"h":279,"l":253.8,"c":260.4,"v":732},{"d":"2008-03-11","o":267.6,"h":267.6,"l":238.8,"c":264.6,"v":1132},{"d":"2008-03-12","o":252,"h":259.8,"l":249,"c":259.8,"v":307},{"d":"2008-03-13","o":259.8,"h":259.8,"l":252,"c":258,"v":155},{"d":"2008-03-14","o":267,"h":279,"l":246.6,"c":277.8,"v":595},{"d":"2008-03-17","o":259.2,"h":278.4,"l":259.2,"c":264.6,"v":295},{"d":"2008-03-18","o":279,"h":279,"l":259.8,"c":273,"v":577},{"d":"2008-03-19","o":277.2,"h":277.2,"l":261.6,"c":261.6,"v":123},{"d":"2008-03-20","o":269.4,"h":279,"l":265.2,"c":276,"v":240},{"d":"2008-03-24","o":271.8,"h":276,"l":264,"c":269.4,"v":190},{"d":"2008-03-25","o":270,"h":274.2,"l":264,"c":274.2,"v":188},{"d":"2008-03-26","o":276,"h":279,"l":273,"c":279,"v":228},{"d":"2008-03-27","o":281.4,"h":281.4,"l":272.4,"c":279.6,"v":138},{"d":"2008-03-28","o":281.4,"h":281.4,"l":273,"c":274.8,"v":207},{"d":"2008-03-31","o":285,"h":285,"l":258.6,"c":264,"v":287},{"d":"2008-04-01","o":264.6,"h":267,"l":264,"c":264.6,"v":153},{"d":"2008-04-02","o":264,"h":265.2,"l":247.8,"c":252.6,"v":398},{"d":"2008-04-03","o":251.4,"h":258,"l":251.4,"c":253.8,"v":97},{"d":"2008-04-04","o":252.6,"h":254.4,"l":228.6,"c":234,"v":567},{"d":"2008-04-07","o":243,"h":253.8,"l":238.8,"c":249,"v":248},{"d":"2008-04-08","o":247.8,"h":250.2,"l":247.8,"c":249.6,"v":95},{"d":"2008-04-09","o":243,"h":252,"l":243,"c":252,"v":75},{"d":"2008-04-10","o":255,"h":264,"l":251.4,"c":253.2,"v":190},{"d":"2008-04-11","o":254.4,"h":255,"l":246,"c":255,"v":90},{"d":"2008-04-14","o":252,"h":252.6,"l":246.6,"c":252.6,"v":168},{"d":"2008-04-15","o":253.8,"h":255.6,"l":251.4,"c":251.4,"v":192},{"d":"2008-04-16","o":252,"h":252.6,"l":250.2,"c":252,"v":48},{"d":"2008-04-17","o":246,"h":255.6,"l":246,"c":255.6,"v":95},{"d":"2008-04-18","o":246,"h":256.2,"l":246,"c":256.2,"v":178},{"d":"2008-04-21","o":243.6,"h":257.4,"l":243.6,"c":257.4,"v":107},{"d":"2008-04-22","o":252.6,"h":252.6,"l":245.4,"c":249,"v":218},{"d":"2008-04-23","o":247.2,"h":247.2,"l":247.2,"c":247.2,"v":2},{"d":"2008-04-24","o":249,"h":261.6,"l":249,"c":252,"v":113},{"d":"2008-04-25","o":252.6,"h":255,"l":252,"c":252,"v":125},{"d":"2008-04-28","o":252,"h":252,"l":249,"c":252,"v":117},{"d":"2008-04-29","o":252,"h":252,"l":249,"c":249,"v":23},{"d":"2008-04-30","o":250.2,"h":254.4,"l":250.2,"c":254.4,"v":13},{"d":"2008-05-01","o":250.2,"h":256.8,"l":250.2,"c":256.8,"v":78},{"d":"2008-05-02","o":256.8,"h":257.4,"l":250.8,"c":256.8,"v":123},{"d":"2008-05-05","o":252,"h":257.4,"l":252,"c":257.4,"v":87},{"d":"2008-05-06","o":257.4,"h":263.4,"l":257.4,"c":261.6,"v":267},{"d":"2008-05-07","o":261.6,"h":261.6,"l":253.2,"c":256.8,"v":108},{"d":"2008-05-08","o":262.8,"h":262.8,"l":252,"c":255,"v":115},{"d":"2008-05-09","o":252,"h":255,"l":250.2,"c":251.4,"v":87},{"d":"2008-05-12","o":250.8,"h":254.4,"l":249.6,"c":254.4,"v":202},{"d":"2008-05-13","o":252.6,"h":263.4,"l":246,"c":257.4,"v":200},{"d":"2008-05-14","o":261,"h":264,"l":253.2,"c":258,"v":253},{"d":"2008-05-15","o":252.6,"h":259.2,"l":250.2,"c":255,"v":47},{"d":"2008-05-16","o":254.4,"h":254.4,"l":240,"c":249.6,"v":138},{"d":"2008-05-19","o":246.6,"h":246.6,"l":229.8,"c":230.4,"v":413},{"d":"2008-05-20","o":238.2,"h":238.8,"l":238.2,"c":238.8,"v":57},{"d":"2008-05-21","o":234,"h":244.8,"l":234,"c":244.8,"v":242},{"d":"2008-05-22","o":235.2,"h":243,"l":234,"c":240,"v":285},{"d":"2008-05-23","o":239.4,"h":250.2,"l":239.4,"c":249.6,"v":82},{"d":"2008-05-27","o":240.6,"h":244.2,"l":240,"c":240,"v":50},{"d":"2008-05-28","o":237,"h":246,"l":237,"c":246,"v":48},{"d":"2008-05-29","o":245.4,"h":245.4,"l":240,"c":240,"v":78},{"d":"2008-05-30","o":240,"h":245.4,"l":234,"c":240,"v":102},{"d":"2008-06-02","o":240,"h":240,"l":234,"c":240,"v":162},{"d":"2008-06-03","o":240,"h":245.4,"l":240,"c":244.8,"v":27},{"d":"2008-06-04","o":244.8,"h":244.8,"l":244.8,"c":244.8,"v":0},{"d":"2008-06-05","o":244.8,"h":245.4,"l":238.8,"c":245.4,"v":158},{"d":"2008-06-06","o":234.6,"h":238.8,"l":231,"c":231,"v":172},{"d":"2008-06-09","o":241.8,"h":241.8,"l":216,"c":225,"v":418},{"d":"2008-06-10","o":220.8,"h":238.8,"l":216,"c":216.6,"v":232},{"d":"2008-06-11","o":216,"h":217.2,"l":216,"c":216,"v":90},{"d":"2008-06-12","o":222,"h":222,"l":222,"c":222,"v":12},{"d":"2008-06-13","o":222,"h":222,"l":215.4,"c":215.4,"v":55},{"d":"2008-06-16","o":220.8,"h":232.8,"l":220.8,"c":228.6,"v":413},{"d":"2008-06-17","o":231.6,"h":240,"l":231,"c":234.6,"v":102},{"d":"2008-06-18","o":234,"h":237.6,"l":234,"c":237.6,"v":148},{"d":"2008-06-19","o":217.8,"h":237,"l":217.8,"c":237,"v":15},{"d":"2008-06-20","o":214.2,"h":233.4,"l":214.2,"c":220.2,"v":110},{"d":"2008-06-23","o":215.4,"h":226.8,"l":215.4,"c":225,"v":322},{"d":"2008-06-24","o":225,"h":234,"l":225,"c":225,"v":138},{"d":"2008-06-25","o":223.8,"h":224.4,"l":219,"c":219.6,"v":170},{"d":"2008-06-26","o":219,"h":225,"l":219,"c":222,"v":185},{"d":"2008-06-27","o":216.6,"h":225.6,"l":216.6,"c":225,"v":275},{"d":"2008-06-30","o":213.6,"h":225.6,"l":213.6,"c":223.8,"v":212},{"d":"2008-07-01","o":219,"h":220.8,"l":219,"c":219,"v":207},{"d":"2008-07-02","o":219.6,"h":219.6,"l":192,"c":201,"v":742},{"d":"2008-07-03","o":198,"h":215.4,"l":198,"c":210.6,"v":315},{"d":"2008-07-07","o":207.6,"h":222,"l":207,"c":220.8,"v":142},{"d":"2008-07-08","o":220.8,"h":220.8,"l":209.4,"c":219,"v":305},{"d":"2008-07-09","o":216,"h":226.2,"l":216,"c":225,"v":407},{"d":"2008-07-10","o":222,"h":226.2,"l":215.4,"c":216,"v":317},{"d":"2008-07-11","o":226.8,"h":253.2,"l":216,"c":249,"v":1175},{"d":"2008-07-14","o":240.6,"h":249.6,"l":240.6,"c":243,"v":88},{"d":"2008-07-15","o":243.6,"h":250.8,"l":243.6,"c":250.8,"v":365},{"d":"2008-07-16","o":250.8,"h":256.2,"l":248.4,"c":256.2,"v":197},{"d":"2008-07-17","o":261,"h":266.4,"l":255,"c":265.8,"v":427},{"d":"2008-07-18","o":266.4,"h":276,"l":266.4,"c":276,"v":138},{"d":"2008-07-21","o":276,"h":287.4,"l":270,"c":286.2,"v":413},{"d":"2008-07-22","o":282,"h":342,"l":271.2,"c":303.6,"v":1780},{"d":"2008-07-23","o":294.6,"h":300,"l":285,"c":291,"v":647},{"d":"2008-07-24","o":280.8,"h":285,"l":276,"c":276,"v":173},{"d":"2008-07-25","o":283.2,"h":284.4,"l":275.4,"c":275.4,"v":612},{"d":"2008-07-28","o":275.4,"h":276,"l":265.2,"c":265.2,"v":193},{"d":"2008-07-29","o":262.2,"h":285,"l":262.2,"c":285,"v":748},{"d":"2008-07-30","o":288,"h":289.8,"l":272.4,"c":282,"v":367},{"d":"2008-07-31","o":282,"h":287.4,"l":255,"c":259.2,"v":738},{"d":"2008-08-01","o":263.4,"h":282.6,"l":261.6,"c":266.4,"v":342},{"d":"2008-08-04","o":267,"h":283.2,"l":266.4,"c":266.4,"v":57},{"d":"2008-08-05","o":266.4,"h":267,"l":256.2,"c":256.8,"v":155},{"d":"2008-08-06","o":249.6,"h":252,"l":234,"c":234.6,"v":362},{"d":"2008-08-07","o":228.6,"h":246,"l":228.6,"c":245.4,"v":175},{"d":"2008-08-08","o":253.2,"h":253.2,"l":240,"c":243.6,"v":277},{"d":"2008-08-11","o":244.2,"h":258,"l":234.6,"c":240,"v":300},{"d":"2008-08-12","o":246.6,"h":247.8,"l":231.6,"c":247.8,"v":107},{"d":"2008-08-13","o":242.4,"h":243,"l":240,"c":240,"v":82},{"d":"2008-08-14","o":242.4,"h":243.6,"l":242.4,"c":242.4,"v":210},{"d":"2008-08-15","o":242.4,"h":252,"l":241.8,"c":242.4,"v":435},{"d":"2008-08-18","o":242.4,"h":253.8,"l":240.6,"c":253.8,"v":123},{"d":"2008-08-19","o":252.6,"h":252.6,"l":241.2,"c":249,"v":455},{"d":"2008-08-20","o":247.2,"h":256.8,"l":243.6,"c":249.6,"v":150},{"d":"2008-08-21","o":246.6,"h":246.6,"l":243.6,"c":243.6,"v":117},{"d":"2008-08-22","o":243,"h":252,"l":243,"c":243,"v":120},{"d":"2008-08-25","o":249.6,"h":249.6,"l":240,"c":240,"v":155},{"d":"2008-08-26","o":243,"h":243.6,"l":240,"c":243.6,"v":225},{"d":"2008-08-27","o":240.6,"h":240.6,"l":234,"c":240,"v":458},{"d":"2008-08-28","o":237,"h":237,"l":228.6,"c":233.4,"v":72},{"d":"2008-08-29","o":231,"h":233.4,"l":229.2,"c":231,"v":157},{"d":"2008-09-02","o":228,"h":228,"l":216,"c":219,"v":348},{"d":"2008-09-03","o":216.6,"h":219,"l":216,"c":219,"v":198},{"d":"2008-09-04","o":219.6,"h":227.4,"l":210,"c":211.2,"v":303},{"d":"2008-09-05","o":213,"h":228,"l":213,"c":228,"v":102},{"d":"2008-09-08","o":228,"h":228.6,"l":216,"c":216,"v":65},{"d":"2008-09-09","o":223.8,"h":235.2,"l":220.8,"c":229.2,"v":502},{"d":"2008-09-10","o":234,"h":234,"l":225.6,"c":232.8,"v":48},{"d":"2008-09-11","o":225.6,"h":226.8,"l":210,"c":210,"v":188},{"d":"2008-09-12","o":217.2,"h":234,"l":217.2,"c":234,"v":212},{"d":"2008-09-15","o":214.2,"h":237.6,"l":214.2,"c":228.6,"v":227},{"d":"2008-09-16","o":216,"h":231.6,"l":216,"c":221.4,"v":188},{"d":"2008-09-17","o":225,"h":228,"l":213.6,"c":215.4,"v":135},{"d":"2008-09-18","o":213.6,"h":213.6,"l":198,"c":208.8,"v":325},{"d":"2008-09-19","o":217.8,"h":239.4,"l":214.8,"c":239.4,"v":285},{"d":"2008-09-22","o":226.2,"h":240,"l":222,"c":229.2,"v":203},{"d":"2008-09-23","o":231,"h":235.2,"l":229.2,"c":234,"v":400},{"d":"2008-09-24","o":232.2,"h":237,"l":231,"c":235.8,"v":167},{"d":"2008-09-25","o":229.8,"h":235.8,"l":227.4,"c":235.8,"v":105},{"d":"2008-09-26","o":225,"h":228,"l":225,"c":228,"v":143},{"d":"2008-09-29","o":225,"h":225,"l":217.2,"c":217.2,"v":88},{"d":"2008-09-30","o":217.2,"h":217.2,"l":209.4,"c":210,"v":23},{"d":"2008-10-01","o":210,"h":210,"l":197.4,"c":205.2,"v":122},{"d":"2008-10-02","o":204,"h":207,"l":204,"c":204,"v":48},{"d":"2008-10-03","o":204.6,"h":210,"l":204.6,"c":209.4,"v":122},{"d":"2008-10-06","o":190.2,"h":198.6,"l":174,"c":195.6,"v":460},{"d":"2008-10-07","o":192,"h":209.4,"l":192,"c":209.4,"v":20},{"d":"2008-10-08","o":193.8,"h":193.8,"l":174.6,"c":190.2,"v":483},{"d":"2008-10-09","o":186,"h":186,"l":156.6,"c":168,"v":410},{"d":"2008-10-10","o":157.2,"h":157.2,"l":129,"c":146.4,"v":527},{"d":"2008-10-13","o":144,"h":163.8,"l":138,"c":163.2,"v":222},{"d":"2008-10-14","o":163.8,"h":168,"l":162,"c":162,"v":97},{"d":"2008-10-15","o":177.6,"h":177.6,"l":177.6,"c":177.6,"v":5},{"d":"2008-10-16","o":156.6,"h":177,"l":129,"c":168,"v":625},{"d":"2008-10-17","o":160.2,"h":180,"l":144,"c":144,"v":10},{"d":"2008-10-20","o":178.8,"h":178.8,"l":153,"c":156.6,"v":33},{"d":"2008-10-21","o":154.2,"h":154.2,"l":154.2,"c":154.2,"v":2},{"d":"2008-10-22","o":158.4,"h":173.4,"l":150,"c":173.4,"v":32},{"d":"2008-10-23","o":144.6,"h":175.8,"l":144,"c":174,"v":42},{"d":"2008-10-24","o":173.4,"h":174,"l":144,"c":172.8,"v":115},{"d":"2008-10-27","o":144.6,"h":151.8,"l":135,"c":135,"v":113},{"d":"2008-10-28","o":167.4,"h":167.4,"l":126.6,"c":127.2,"v":165},{"d":"2008-10-29","o":141.6,"h":141.6,"l":138.6,"c":138.6,"v":10},{"d":"2008-10-30","o":150,"h":153,"l":150,"c":150,"v":20},{"d":"2008-10-31","o":150,"h":150,"l":130.2,"c":130.2,"v":38},{"d":"2008-11-03","o":147,"h":165,"l":147,"c":147,"v":98},{"d":"2008-11-04","o":166.8,"h":173.4,"l":164.4,"c":173.4,"v":78},{"d":"2008-11-05","o":177.6,"h":195,"l":172.2,"c":195,"v":270},{"d":"2008-11-06","o":193.8,"h":193.8,"l":159,"c":180,"v":365},{"d":"2008-11-07","o":165.6,"h":174,"l":162,"c":163.8,"v":93},{"d":"2008-11-10","o":156.6,"h":163.8,"l":148.2,"c":151.8,"v":95},{"d":"2008-11-11","o":150,"h":159,"l":147,"c":158.4,"v":302},{"d":"2008-11-12","o":159,"h":159,"l":147,"c":158.4,"v":133},{"d":"2008-11-13","o":144,"h":164.4,"l":144,"c":150,"v":252},{"d":"2008-11-14","o":147,"h":153.6,"l":145.2,"c":153.6,"v":92},{"d":"2008-11-17","o":157.8,"h":157.8,"l":144.6,"c":148.2,"v":118},{"d":"2008-11-18","o":144,"h":144,"l":144,"c":144,"v":18},{"d":"2008-11-19","o":144,"h":144,"l":126.6,"c":132,"v":150},{"d":"2008-11-20","o":138,"h":138,"l":126,"c":129,"v":253},{"d":"2008-11-21","o":126,"h":126,"l":96.6,"c":118.2,"v":153},{"d":"2008-11-24","o":103.8,"h":108,"l":78,"c":100.8,"v":362},{"d":"2008-11-25","o":99,"h":120,"l":96.6,"c":103.2,"v":103},{"d":"2008-11-26","o":99,"h":113.4,"l":89.4,"c":113.4,"v":252},{"d":"2008-11-28","o":119.4,"h":120,"l":117.6,"c":117.6,"v":23},{"d":"2008-12-01","o":134.4,"h":134.4,"l":100.8,"c":117,"v":232},{"d":"2008-12-02","o":106.2,"h":106.8,"l":102.6,"c":106.8,"v":77},{"d":"2008-12-03","o":126,"h":132.6,"l":109.8,"c":114,"v":67},{"d":"2008-12-04","o":114,"h":117.6,"l":102,"c":117.6,"v":18},{"d":"2008-12-05","o":114,"h":114,"l":108.6,"c":108.6,"v":43},{"d":"2008-12-08","o":108.6,"h":114.6,"l":108.6,"c":114.6,"v":5},{"d":"2008-12-09","o":117.6,"h":128.4,"l":115.2,"c":128.4,"v":123},{"d":"2008-12-10","o":132,"h":134.4,"l":127.2,"c":127.2,"v":50},{"d":"2008-12-11","o":126,"h":133.8,"l":114.6,"c":133.8,"v":53},{"d":"2008-12-12","o":120,"h":120,"l":120,"c":120,"v":17},{"d":"2008-12-15","o":121.8,"h":124.2,"l":120,"c":120,"v":42},{"d":"2008-12-16","o":120,"h":176.4,"l":120,"c":152.4,"v":250},{"d":"2008-12-17","o":165,"h":165,"l":144,"c":144,"v":262},{"d":"2008-12-18","o":148.2,"h":148.2,"l":126,"c":143.4,"v":63},{"d":"2008-12-19","o":135,"h":138,"l":129,"c":133.8,"v":63},{"d":"2008-12-22","o":125.4,"h":125.4,"l":125.4,"c":125.4,"v":2},{"d":"2008-12-23","o":123,"h":139.8,"l":120.6,"c":127.8,"v":107},{"d":"2008-12-24","o":127.2,"h":127.2,"l":120,"c":127.2,"v":97},{"d":"2008-12-26","o":129,"h":135.6,"l":124.8,"c":124.8,"v":55},{"d":"2008-12-29","o":126,"h":130.8,"l":108.6,"c":111,"v":237},{"d":"2008-12-30","o":109.8,"h":130.8,"l":90,"c":97.8,"v":245},{"d":"2008-12-31","o":100.2,"h":116.4,"l":82.8,"c":114,"v":698},{"d":"2009-01-02","o":117,"h":165.6,"l":117,"c":139.2,"v":218},{"d":"2009-01-05","o":134.4,"h":134.4,"l":132,"c":134.4,"v":60},{"d":"2009-01-06","o":134.4,"h":134.4,"l":131.4,"c":131.4,"v":90},{"d":"2009-01-07","o":131.4,"h":134.4,"l":131.4,"c":134.4,"v":28},{"d":"2009-01-08","o":134.4,"h":168,"l":134.4,"c":164.4,"v":265},{"d":"2009-01-09","o":144,"h":186.6,"l":144,"c":153.6,"v":290},{"d":"2009-01-12","o":172.8,"h":172.8,"l":172.8,"c":172.8,"v":10},{"d":"2009-01-13","o":151.8,"h":151.8,"l":147,"c":147,"v":100},{"d":"2009-01-14","o":134.4,"h":138,"l":129,"c":135,"v":52},{"d":"2009-01-15","o":122.4,"h":123.6,"l":121.8,"c":121.8,"v":17},{"d":"2009-01-16","o":135,"h":135,"l":135,"c":135,"v":30},{"d":"2009-01-20","o":130.2,"h":130.2,"l":121.2,"c":121.2,"v":83},{"d":"2009-01-21","o":120,"h":120.6,"l":120,"c":120,"v":53},{"d":"2009-01-22","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2009-01-23","o":126,"h":126,"l":126,"c":126,"v":17},{"d":"2009-01-26","o":126,"h":126,"l":126,"c":126,"v":0},{"d":"2009-01-27","o":135,"h":146.4,"l":135,"c":141.6,"v":48},{"d":"2009-01-28","o":129,"h":138.6,"l":129,"c":138.6,"v":13},{"d":"2009-01-29","o":138.6,"h":138.6,"l":138.6,"c":138.6,"v":0},{"d":"2009-01-30","o":135,"h":135,"l":135,"c":135,"v":3},{"d":"2009-02-02","o":123,"h":138,"l":120,"c":120,"v":57},{"d":"2009-02-03","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2009-02-04","o":120.6,"h":120.6,"l":118.8,"c":118.8,"v":23},{"d":"2009-02-05","o":118.8,"h":118.8,"l":118.8,"c":118.8,"v":0},{"d":"2009-02-06","o":119.4,"h":141.6,"l":119.4,"c":137.4,"v":72},{"d":"2009-02-09","o":122.4,"h":122.4,"l":111,"c":122.4,"v":33},{"d":"2009-02-10","o":112.8,"h":123,"l":111,"c":117,"v":113},{"d":"2009-02-11","o":105,"h":132,"l":105,"c":132,"v":47},{"d":"2009-02-12","o":132,"h":132,"l":132,"c":132,"v":0},{"d":"2009-02-13","o":120,"h":120,"l":120,"c":120,"v":67},{"d":"2009-02-17","o":122.4,"h":122.4,"l":121.2,"c":121.2,"v":28},{"d":"2009-02-18","o":121.2,"h":121.2,"l":84.6,"c":91.2,"v":583},{"d":"2009-02-19","o":91.2,"h":96,"l":82.2,"c":82.2,"v":698},{"d":"2009-02-20","o":84,"h":88.8,"l":78,"c":79.2,"v":533},{"d":"2009-02-23","o":79.2,"h":87,"l":72,"c":72,"v":50},{"d":"2009-02-24","o":84.6,"h":84.6,"l":84.6,"c":84.6,"v":3},{"d":"2009-02-25","o":78.6,"h":84.6,"l":78.6,"c":84.6,"v":3},{"d":"2009-02-26","o":84.6,"h":84.6,"l":78.6,"c":78.6,"v":33},{"d":"2009-02-27","o":78,"h":83.4,"l":71.4,"c":72,"v":222},{"d":"2009-03-02","o":72,"h":72,"l":72,"c":72,"v":3},{"d":"2009-03-03","o":66,"h":66,"l":66,"c":66,"v":52},{"d":"2009-03-04","o":63.6,"h":63.6,"l":60.6,"c":63,"v":47},{"d":"2009-03-05","o":60.6,"h":63,"l":60,"c":62.4,"v":157},{"d":"2009-03-06","o":60,"h":66,"l":60,"c":66,"v":160},{"d":"2009-03-09","o":69,"h":69,"l":60,"c":60,"v":10},{"d":"2009-03-10","o":61.8,"h":61.8,"l":60,"c":60,"v":63},{"d":"2009-03-11","o":66.6,"h":96,"l":66.6,"c":87,"v":627},{"d":"2009-03-12","o":93,"h":99,"l":87,"c":89.4,"v":403},{"d":"2009-03-13","o":90,"h":90,"l":75,"c":84.6,"v":53},{"d":"2009-03-16","o":84.6,"h":87.6,"l":84.6,"c":85.8,"v":18},{"d":"2009-03-17","o":87,"h":88.2,"l":87,"c":87.6,"v":33},{"d":"2009-03-18","o":84,"h":84,"l":84,"c":84,"v":38},{"d":"2009-03-19","o":84,"h":87,"l":84,"c":84,"v":43},{"d":"2009-03-20","o":84,"h":87,"l":81,"c":87,"v":32},{"d":"2009-03-23","o":87,"h":87,"l":87,"c":87,"v":0},{"d":"2009-03-24","o":87.6,"h":87.6,"l":87,"c":87,"v":35},{"d":"2009-03-25","o":86.4,"h":86.4,"l":86.4,"c":86.4,"v":10},{"d":"2009-03-26","o":86.4,"h":86.4,"l":86.4,"c":86.4,"v":0},{"d":"2009-03-27","o":86.4,"h":86.4,"l":86.4,"c":86.4,"v":0},{"d":"2009-03-30","o":86.4,"h":86.4,"l":86.4,"c":86.4,"v":8},{"d":"2009-03-31","o":80.4,"h":83.4,"l":78,"c":78,"v":152},{"d":"2009-04-01","o":81,"h":88.2,"l":81,"c":87,"v":178},{"d":"2009-04-02","o":89.4,"h":90,"l":84,"c":89.4,"v":68},{"d":"2009-04-03","o":87,"h":87,"l":79.8,"c":87,"v":48},{"d":"2009-04-06","o":86.4,"h":93,"l":86.4,"c":90,"v":35},{"d":"2009-04-07","o":90,"h":90,"l":90,"c":90,"v":0},{"d":"2009-04-08","o":82.8,"h":89.4,"l":81.6,"c":89.4,"v":52},{"d":"2009-04-09","o":93.6,"h":93.6,"l":87,"c":87,"v":80},{"d":"2009-04-13","o":87,"h":90,"l":87,"c":88.8,"v":18},{"d":"2009-04-14","o":102.6,"h":105,"l":93.6,"c":99.6,"v":112},{"d":"2009-04-15","o":102,"h":102,"l":90,"c":90,"v":302},{"d":"2009-04-16","o":96,"h":96,"l":96,"c":96,"v":42},{"d":"2009-04-17","o":94.8,"h":97.2,"l":94.8,"c":97.2,"v":17},{"d":"2009-04-20","o":101.4,"h":101.4,"l":90,"c":90,"v":347},{"d":"2009-04-21","o":95.4,"h":96,"l":90,"c":90.6,"v":102},{"d":"2009-04-22","o":87,"h":90,"l":82.8,"c":90,"v":67},{"d":"2009-04-23","o":90,"h":90,"l":81.6,"c":81.6,"v":53},{"d":"2009-04-24","o":87,"h":87,"l":87,"c":87,"v":7},{"d":"2009-04-27","o":90,"h":90,"l":84,"c":84,"v":60},{"d":"2009-04-28","o":84.6,"h":89.4,"l":84.6,"c":85.8,"v":110},{"d":"2009-04-29","o":84.6,"h":96,"l":84.6,"c":90,"v":133},{"d":"2009-04-30","o":89.4,"h":93,"l":87,"c":93,"v":48},{"d":"2009-05-01","o":96,"h":96,"l":87,"c":91.8,"v":77},{"d":"2009-05-04","o":90,"h":90,"l":84,"c":87,"v":148},{"d":"2009-05-05","o":86.4,"h":87.6,"l":85.8,"c":87,"v":192},{"d":"2009-05-06","o":89.4,"h":90,"l":84,"c":84.6,"v":142},{"d":"2009-05-07","o":87,"h":87,"l":86.4,"c":86.4,"v":132},{"d":"2009-05-08","o":87.6,"h":87.6,"l":81.6,"c":84,"v":237},{"d":"2009-05-11","o":81.6,"h":90,"l":81.6,"c":90,"v":198},{"d":"2009-05-12","o":90,"h":90,"l":87,"c":87,"v":60},{"d":"2009-05-13","o":87.6,"h":87.6,"l":84,"c":87,"v":293},{"d":"2009-05-14","o":87,"h":87,"l":87,"c":87,"v":205},{"d":"2009-05-15","o":87,"h":87,"l":87,"c":87,"v":0},{"d":"2009-05-18","o":83.4,"h":87,"l":81.6,"c":87,"v":30},{"d":"2009-05-19","o":89.4,"h":89.4,"l":86.4,"c":87,"v":80},{"d":"2009-05-20","o":90,"h":90,"l":90,"c":90,"v":12},{"d":"2009-05-21","o":89.4,"h":90,"l":86.4,"c":86.4,"v":27},{"d":"2009-05-22","o":86.4,"h":86.4,"l":84.6,"c":84.6,"v":38},{"d":"2009-05-26","o":86.4,"h":86.4,"l":82.8,"c":83.4,"v":135},{"d":"2009-05-27","o":81.6,"h":81.6,"l":81,"c":81,"v":55},{"d":"2009-05-28","o":81,"h":81,"l":68.4,"c":80.4,"v":223},{"d":"2009-05-29","o":82.2,"h":87,"l":82.2,"c":87,"v":35},{"d":"2009-06-01","o":87,"h":87,"l":81,"c":86.4,"v":120},{"d":"2009-06-02","o":81,"h":84,"l":81,"c":83.4,"v":15},{"d":"2009-06-03","o":83.4,"h":83.4,"l":83.4,"c":83.4,"v":0},{"d":"2009-06-04","o":83.4,"h":84.6,"l":81,"c":81.6,"v":38},{"d":"2009-06-05","o":84,"h":84,"l":82.2,"c":84,"v":140},{"d":"2009-06-08","o":81.6,"h":84,"l":81.6,"c":83.4,"v":178},{"d":"2009-06-09","o":85.2,"h":88.8,"l":75.6,"c":84,"v":573},{"d":"2009-06-10","o":75.6,"h":84,"l":75.6,"c":78.6,"v":30},{"d":"2009-06-11","o":83.4,"h":83.4,"l":73.2,"c":78,"v":57},{"d":"2009-06-12","o":81,"h":81,"l":78,"c":78,"v":52},{"d":"2009-06-15","o":78,"h":85.2,"l":78,"c":82.8,"v":108},{"d":"2009-06-16","o":81,"h":82.8,"l":72,"c":76.2,"v":123},{"d":"2009-06-17","o":85.2,"h":85.2,"l":78,"c":84,"v":393},{"d":"2009-06-18","o":84,"h":84,"l":84,"c":84,"v":38},{"d":"2009-06-19","o":83.4,"h":84,"l":78.6,"c":83.4,"v":97},{"d":"2009-06-22","o":78,"h":78,"l":77.4,"c":77.4,"v":37},{"d":"2009-06-23","o":77.4,"h":84,"l":77.4,"c":84,"v":33},{"d":"2009-06-24","o":84,"h":84,"l":84,"c":84,"v":0},{"d":"2009-06-25","o":75.6,"h":81,"l":75,"c":81,"v":100},{"d":"2009-06-26","o":75,"h":75.6,"l":75,"c":75.6,"v":28},{"d":"2009-06-29","o":79.2,"h":79.2,"l":73.2,"c":75,"v":55},{"d":"2009-06-30","o":75,"h":75,"l":72,"c":72,"v":103},{"d":"2009-07-01","o":73.8,"h":73.8,"l":63,"c":72,"v":262},{"d":"2009-07-02","o":73.2,"h":73.2,"l":72,"c":72,"v":30},{"d":"2009-07-06","o":75,"h":75,"l":72,"c":72,"v":180},{"d":"2009-07-07","o":72,"h":72,"l":72,"c":72,"v":190},{"d":"2009-07-08","o":72,"h":72,"l":66.6,"c":66.6,"v":92},{"d":"2009-07-09","o":72,"h":72,"l":67.2,"c":67.2,"v":100},{"d":"2009-07-10","o":73.2,"h":108,"l":70.8,"c":102,"v":9410},{"d":"2009-07-13","o":102,"h":103.8,"l":74.4,"c":84,"v":3207},{"d":"2009-07-14","o":85.8,"h":85.8,"l":69,"c":75,"v":1112},{"d":"2009-07-15","o":79.8,"h":84.6,"l":70.8,"c":81.6,"v":2125},{"d":"2009-07-16","o":78,"h":84,"l":78,"c":78,"v":578},{"d":"2009-07-17","o":73.2,"h":79.8,"l":73.2,"c":78,"v":577},{"d":"2009-07-20","o":75.6,"h":79.8,"l":70.8,"c":73.8,"v":692},{"d":"2009-07-21","o":78.6,"h":79.2,"l":76.8,"c":79.2,"v":867},{"d":"2009-07-22","o":82.8,"h":82.8,"l":76.8,"c":78,"v":997},{"d":"2009-07-23","o":75,"h":81,"l":75,"c":75,"v":918},{"d":"2009-07-24","o":75,"h":81.6,"l":75,"c":78,"v":153},{"d":"2009-07-27","o":87,"h":89.4,"l":75.6,"c":75.6,"v":958},{"d":"2009-07-28","o":78,"h":82.2,"l":78,"c":81,"v":980},{"d":"2009-07-29","o":81,"h":84,"l":81,"c":82.8,"v":392},{"d":"2009-07-30","o":89.4,"h":89.4,"l":84,"c":89.4,"v":655},{"d":"2009-07-31","o":89.4,"h":89.4,"l":86.4,"c":89.4,"v":438},{"d":"2009-08-03","o":90,"h":96,"l":87,"c":96,"v":583},{"d":"2009-08-04","o":91.8,"h":96,"l":89.4,"c":90,"v":662},{"d":"2009-08-05","o":116.4,"h":117,"l":105,"c":110.4,"v":4383},{"d":"2009-08-06","o":114.6,"h":115.2,"l":103.8,"c":107.4,"v":1267},{"d":"2009-08-07","o":105,"h":106.8,"l":91.8,"c":105.6,"v":717},{"d":"2009-08-10","o":106.8,"h":108,"l":99,"c":100.8,"v":582},{"d":"2009-08-11","o":100.8,"h":105.6,"l":100.8,"c":100.8,"v":225},{"d":"2009-08-12","o":108.6,"h":126.6,"l":105,"c":109.8,"v":7605},{"d":"2009-08-13","o":108.6,"h":109.8,"l":102,"c":108,"v":530},{"d":"2009-08-14","o":115.2,"h":127.2,"l":111,"c":120,"v":2792},{"d":"2009-08-17","o":121.2,"h":130.2,"l":117,"c":127.2,"v":1738},{"d":"2009-08-18","o":129,"h":129,"l":118.2,"c":118.2,"v":800},{"d":"2009-08-19","o":118.8,"h":124.8,"l":117,"c":123.6,"v":597},{"d":"2009-08-20","o":123,"h":124.8,"l":118.2,"c":120,"v":285},{"d":"2009-08-21","o":120,"h":121.2,"l":117.6,"c":120,"v":272},{"d":"2009-08-24","o":120,"h":122.4,"l":117,"c":117.6,"v":243},{"d":"2009-08-25","o":117.6,"h":123,"l":117.6,"c":122.4,"v":453},{"d":"2009-08-26","o":118.2,"h":120,"l":118.2,"c":120,"v":225},{"d":"2009-08-27","o":120,"h":121.2,"l":118.8,"c":120,"v":237},{"d":"2009-08-28","o":128.4,"h":128.4,"l":120,"c":120,"v":462},{"d":"2009-08-31","o":120,"h":121.2,"l":120,"c":120,"v":160},{"d":"2009-09-01","o":128.4,"h":128.4,"l":118.2,"c":119.4,"v":370},{"d":"2009-09-02","o":119.4,"h":120.6,"l":112.8,"c":115.8,"v":383},{"d":"2009-09-03","o":115.2,"h":118.8,"l":115.2,"c":117,"v":197},{"d":"2009-09-04","o":117,"h":124.2,"l":117,"c":117.6,"v":73},{"d":"2009-09-08","o":125.4,"h":125.4,"l":117.6,"c":119.4,"v":185},{"d":"2009-09-09","o":125.4,"h":125.4,"l":114,"c":116.4,"v":2248},{"d":"2009-09-10","o":115.2,"h":119.4,"l":113.4,"c":113.4,"v":378},{"d":"2009-09-11","o":114,"h":115.2,"l":111,"c":112.2,"v":308},{"d":"2009-09-14","o":113.4,"h":113.4,"l":99,"c":103.2,"v":1527},{"d":"2009-09-15","o":103.2,"h":106.8,"l":102,"c":102,"v":1122},{"d":"2009-09-16","o":102.6,"h":112.2,"l":102.6,"c":105.6,"v":935},{"d":"2009-09-17","o":105.6,"h":109.2,"l":105.6,"c":108.6,"v":77},{"d":"2009-09-18","o":111,"h":112.2,"l":108.6,"c":111,"v":812},{"d":"2009-09-21","o":105.6,"h":112.2,"l":105.6,"c":106.8,"v":160},{"d":"2009-09-22","o":105.6,"h":108,"l":105,"c":108,"v":245},{"d":"2009-09-23","o":105.6,"h":108,"l":105,"c":105,"v":245},{"d":"2009-09-24","o":105,"h":119.4,"l":105,"c":114.6,"v":370},{"d":"2009-09-25","o":108,"h":113.4,"l":108,"c":112.2,"v":62},{"d":"2009-09-28","o":112.2,"h":113.4,"l":112.2,"c":112.8,"v":112},{"d":"2009-09-29","o":114,"h":114,"l":108.6,"c":110.4,"v":52},{"d":"2009-09-30","o":110.4,"h":120,"l":105.6,"c":112.8,"v":903},{"d":"2009-10-01","o":112.8,"h":112.8,"l":108.6,"c":112.8,"v":320},{"d":"2009-10-02","o":108,"h":111,"l":108,"c":110.4,"v":378},{"d":"2009-10-05","o":111,"h":111,"l":108,"c":111,"v":252},{"d":"2009-10-06","o":111,"h":113.4,"l":108,"c":111,"v":683},{"d":"2009-10-07","o":108,"h":111,"l":108,"c":108,"v":653},{"d":"2009-10-08","o":105,"h":108,"l":102.6,"c":108,"v":537},{"d":"2009-10-09","o":107.4,"h":111,"l":103.8,"c":108,"v":562},{"d":"2009-10-12","o":102,"h":107.4,"l":102,"c":105,"v":363},{"d":"2009-10-13","o":105,"h":105,"l":101.4,"c":102,"v":600},{"d":"2009-10-14","o":102,"h":102,"l":100.8,"c":102,"v":417},{"d":"2009-10-15","o":100.8,"h":102,"l":96,"c":96,"v":218},{"d":"2009-10-16","o":96,"h":100.8,"l":96,"c":96,"v":328},{"d":"2009-10-19","o":96,"h":100.8,"l":94.8,"c":96,"v":590},{"d":"2009-10-20","o":96,"h":104.4,"l":96,"c":99.6,"v":457},{"d":"2009-10-21","o":102.6,"h":103.2,"l":101.4,"c":101.4,"v":355},{"d":"2009-10-22","o":98.4,"h":98.4,"l":98.4,"c":98.4,"v":88},{"d":"2009-10-23","o":98.4,"h":99,"l":94.8,"c":94.8,"v":33},{"d":"2009-10-26","o":96,"h":97.8,"l":96,"c":96.6,"v":213},{"d":"2009-10-27","o":96.6,"h":98.4,"l":96.6,"c":97.8,"v":83},{"d":"2009-10-28","o":94.8,"h":94.8,"l":93,"c":93,"v":118},{"d":"2009-10-29","o":93.6,"h":96,"l":91.2,"c":95.4,"v":218},{"d":"2009-10-30","o":91.2,"h":94.2,"l":91.2,"c":94.2,"v":118},{"d":"2009-11-02","o":97.2,"h":97.2,"l":90.6,"c":91.8,"v":98},{"d":"2009-11-03","o":93,"h":99,"l":93,"c":94.2,"v":230},{"d":"2009-11-04","o":96.6,"h":97.8,"l":96,"c":97.8,"v":183},{"d":"2009-11-05","o":96,"h":99,"l":96,"c":99,"v":22},{"d":"2009-11-06","o":96,"h":96,"l":95.4,"c":96,"v":142},{"d":"2009-11-09","o":99,"h":99,"l":94.8,"c":94.8,"v":63},{"d":"2009-11-10","o":96,"h":99,"l":96,"c":99,"v":610},{"d":"2009-11-11","o":100.8,"h":100.8,"l":100.8,"c":100.8,"v":80},{"d":"2009-11-12","o":99,"h":99,"l":95.4,"c":95.4,"v":147},{"d":"2009-11-13","o":99,"h":99,"l":99,"c":99,"v":8},{"d":"2009-11-16","o":96.6,"h":103.8,"l":96.6,"c":100.2,"v":327},{"d":"2009-11-17","o":100.2,"h":100.2,"l":94.8,"c":96,"v":173},{"d":"2009-11-18","o":98.4,"h":98.4,"l":94.2,"c":97.2,"v":122},{"d":"2009-11-19","o":102,"h":106.8,"l":94.8,"c":98.4,"v":170},{"d":"2009-11-20","o":99,"h":99,"l":91.2,"c":93.6,"v":50},{"d":"2009-11-23","o":98.4,"h":98.4,"l":93.6,"c":97.8,"v":108},{"d":"2009-11-24","o":95.4,"h":98.4,"l":95.4,"c":98.4,"v":67},{"d":"2009-11-25","o":92.4,"h":98.4,"l":92.4,"c":97.8,"v":63},{"d":"2009-11-27","o":95.4,"h":97.2,"l":91.8,"c":94.2,"v":118},{"d":"2009-11-30","o":94.2,"h":96.6,"l":93.6,"c":96.6,"v":65},{"d":"2009-12-01","o":96,"h":96,"l":90.6,"c":93,"v":68},{"d":"2009-12-02","o":93.6,"h":93.6,"l":80.4,"c":90.6,"v":432},{"d":"2009-12-03","o":95.4,"h":95.4,"l":87,"c":87.6,"v":123},{"d":"2009-12-04","o":90,"h":90,"l":88.8,"c":88.8,"v":12},{"d":"2009-12-07","o":94.2,"h":94.2,"l":88.2,"c":88.2,"v":152},{"d":"2009-12-08","o":85.8,"h":87,"l":84.6,"c":85.2,"v":88},{"d":"2009-12-09","o":84,"h":84,"l":80.4,"c":82.2,"v":227},{"d":"2009-12-10","o":82.8,"h":82.8,"l":80.4,"c":81,"v":498},{"d":"2009-12-11","o":78,"h":82.8,"l":78,"c":78,"v":457},{"d":"2009-12-14","o":78.6,"h":80.4,"l":78,"c":78.6,"v":340},{"d":"2009-12-15","o":77.4,"h":79.2,"l":74.4,"c":76.8,"v":253},{"d":"2009-12-16","o":76.8,"h":83.4,"l":76.8,"c":79.8,"v":173},{"d":"2009-12-17","o":79.8,"h":79.8,"l":79.8,"c":79.8,"v":0},{"d":"2009-12-18","o":78.6,"h":78.6,"l":78.6,"c":78.6,"v":50},{"d":"2009-12-21","o":79.8,"h":81,"l":79.2,"c":81,"v":153},{"d":"2009-12-22","o":79.2,"h":84,"l":79.2,"c":81.6,"v":292},{"d":"2009-12-23","o":81.6,"h":81.6,"l":67.8,"c":78.6,"v":252},{"d":"2009-12-24","o":75.6,"h":78.6,"l":75.6,"c":78.6,"v":32},{"d":"2009-12-28","o":83.4,"h":84,"l":77.4,"c":84,"v":258},{"d":"2009-12-29","o":78,"h":79.2,"l":75.6,"c":79.2,"v":1345},{"d":"2009-12-30","o":79.2,"h":82.2,"l":78,"c":81,"v":345},{"d":"2009-12-31","o":81,"h":82.8,"l":77.4,"c":79.2,"v":538},{"d":"2010-01-04","o":79.8,"h":80.4,"l":79.2,"c":79.2,"v":100},{"d":"2010-01-05","o":79.8,"h":80.4,"l":78,"c":79.2,"v":122},{"d":"2010-01-06","o":83.4,"h":84.6,"l":81,"c":84.6,"v":592},{"d":"2010-01-07","o":84,"h":84,"l":81.6,"c":84,"v":85},{"d":"2010-01-08","o":84,"h":90,"l":84,"c":90,"v":268},{"d":"2010-01-11","o":90,"h":90,"l":88.2,"c":88.2,"v":82},{"d":"2010-01-12","o":88.2,"h":90,"l":85.2,"c":88.2,"v":73},{"d":"2010-01-13","o":87,"h":87,"l":84.6,"c":85.2,"v":392},{"d":"2010-01-14","o":85.2,"h":87,"l":84,"c":87,"v":97},{"d":"2010-01-15","o":85.2,"h":87,"l":84,"c":87,"v":75},{"d":"2010-01-19","o":86.4,"h":86.4,"l":84.6,"c":84.6,"v":272},{"d":"2010-01-20","o":86.4,"h":86.4,"l":85.2,"c":85.2,"v":657},{"d":"2010-01-21","o":87,"h":87,"l":84,"c":84,"v":112},{"d":"2010-01-22","o":84.6,"h":84.6,"l":84.6,"c":84.6,"v":42},{"d":"2010-01-25","o":85.2,"h":85.2,"l":84,"c":84.6,"v":105},{"d":"2010-01-26","o":85.8,"h":85.8,"l":84.6,"c":84.6,"v":68},{"d":"2010-01-27","o":84.6,"h":84.6,"l":84,"c":84,"v":192},{"d":"2010-01-28","o":84,"h":84,"l":78,"c":82.2,"v":148},{"d":"2010-01-29","o":78,"h":80.4,"l":78,"c":80.4,"v":27},{"d":"2010-02-01","o":81,"h":81,"l":78.6,"c":81,"v":50},{"d":"2010-02-02","o":79.2,"h":81,"l":79.2,"c":79.8,"v":35},{"d":"2010-02-03","o":78,"h":81,"l":76.8,"c":79.2,"v":145},{"d":"2010-02-04","o":77.4,"h":79.8,"l":76.8,"c":76.8,"v":45},{"d":"2010-02-05","o":76.8,"h":81,"l":76.2,"c":81,"v":238},{"d":"2010-02-08","o":79.2,"h":81,"l":79.2,"c":79.8,"v":112},{"d":"2010-02-09","o":80.4,"h":81,"l":77.4,"c":77.4,"v":348},{"d":"2010-02-10","o":75,"h":77.4,"l":75,"c":76.2,"v":103},{"d":"2010-02-11","o":75.6,"h":75.6,"l":73.8,"c":74.4,"v":112},{"d":"2010-02-12","o":74.4,"h":77.4,"l":72,"c":77.4,"v":110},{"d":"2010-02-16","o":76.2,"h":76.2,"l":61.2,"c":69,"v":985},{"d":"2010-02-17","o":67.8,"h":74.4,"l":67.8,"c":72,"v":343},{"d":"2010-02-18","o":79.2,"h":91.8,"l":70.8,"c":81.6,"v":15817},{"d":"2010-02-19","o":90,"h":96,"l":84.6,"c":93,"v":1350},{"d":"2010-02-22","o":90,"h":90.6,"l":84,"c":90,"v":602},{"d":"2010-02-23","o":88.2,"h":90,"l":85.8,"c":85.8,"v":402},{"d":"2010-02-24","o":85.8,"h":90,"l":84,"c":90,"v":290},{"d":"2010-02-25","o":82.8,"h":90,"l":82.8,"c":90,"v":1003},{"d":"2010-02-26","o":90,"h":90,"l":86.4,"c":88.8,"v":170},{"d":"2010-03-01","o":87.6,"h":87.6,"l":87.6,"c":87.6,"v":568},{"d":"2010-03-02","o":87.6,"h":87.6,"l":87,"c":87.6,"v":57},{"d":"2010-03-03","o":88.8,"h":89.4,"l":87.6,"c":88.8,"v":948},{"d":"2010-03-04","o":88.2,"h":88.2,"l":81.6,"c":82.2,"v":452},{"d":"2010-03-05","o":84,"h":84,"l":80.4,"c":80.4,"v":417},{"d":"2010-03-08","o":78.6,"h":85.2,"l":78.6,"c":79.2,"v":118},{"d":"2010-03-09","o":89.4,"h":89.4,"l":82.8,"c":83.4,"v":805},{"d":"2010-03-10","o":89.4,"h":89.4,"l":84,"c":84,"v":477},{"d":"2010-03-11","o":84,"h":84,"l":78.6,"c":81,"v":160},{"d":"2010-03-12","o":84,"h":84,"l":82.2,"c":83.4,"v":327},{"d":"2010-03-15","o":84,"h":84,"l":77.4,"c":78,"v":337},{"d":"2010-03-16","o":82.8,"h":83.4,"l":79.2,"c":82.8,"v":147},{"d":"2010-03-17","o":82.2,"h":84,"l":81,"c":84,"v":375},{"d":"2010-03-18","o":85.2,"h":85.2,"l":81.6,"c":82.2,"v":290},{"d":"2010-03-19","o":85.2,"h":85.2,"l":81,"c":85.2,"v":8},{"d":"2010-03-22","o":84,"h":84,"l":71.4,"c":78,"v":582},{"d":"2010-03-23","o":78,"h":80.4,"l":78,"c":80.4,"v":260},{"d":"2010-03-24","o":78,"h":79.8,"l":74.4,"c":78,"v":267},{"d":"2010-03-25","o":79.8,"h":79.8,"l":76.8,"c":76.8,"v":68},{"d":"2010-03-26","o":78,"h":80.4,"l":78,"c":78,"v":68},{"d":"2010-03-29","o":79.2,"h":80.4,"l":78,"c":78,"v":120},{"d":"2010-03-30","o":78,"h":81,"l":78,"c":79.8,"v":147},{"d":"2010-03-31","o":79.8,"h":81,"l":78,"c":79.2,"v":438},{"d":"2010-04-01","o":78,"h":79.2,"l":70.2,"c":75,"v":1472},{"d":"2010-04-05","o":75,"h":75,"l":71.4,"c":71.4,"v":273},{"d":"2010-04-06","o":69.6,"h":75,"l":69.6,"c":70.2,"v":257},{"d":"2010-04-07","o":70.8,"h":70.8,"l":69.6,"c":70.2,"v":107},{"d":"2010-04-08","o":70.2,"h":78,"l":69.6,"c":73.2,"v":203},{"d":"2010-04-09","o":76.8,"h":76.8,"l":73.2,"c":75.6,"v":130},{"d":"2010-04-12","o":76.8,"h":78,"l":76.2,"c":78,"v":508},{"d":"2010-04-13","o":81,"h":81,"l":78,"c":78,"v":218},{"d":"2010-04-14","o":81,"h":81,"l":78,"c":81,"v":173},{"d":"2010-04-15","o":81,"h":84,"l":78.6,"c":83.4,"v":1003},{"d":"2010-04-16","o":81.6,"h":83.4,"l":78.6,"c":81,"v":173},{"d":"2010-04-19","o":82.2,"h":201,"l":81,"c":144.6,"v":125372},{"d":"2010-04-20","o":134.4,"h":138,"l":111.6,"c":114.6,"v":42785},{"d":"2010-04-21","o":114.6,"h":117.6,"l":103.2,"c":105,"v":12543},{"d":"2010-04-22","o":105,"h":112.8,"l":100.2,"c":103.2,"v":9555},{"d":"2010-04-23","o":108,"h":108,"l":97.8,"c":99.6,"v":3627},{"d":"2010-04-26","o":99,"h":111,"l":99,"c":100.2,"v":10303},{"d":"2010-04-27","o":101.4,"h":105.6,"l":100.8,"c":102,"v":2688},{"d":"2010-04-28","o":102.6,"h":102.6,"l":94.8,"c":102,"v":3340},{"d":"2010-04-29","o":112.8,"h":140.4,"l":108.6,"c":110.4,"v":54327},{"d":"2010-04-30","o":107.4,"h":110.4,"l":99,"c":105.6,"v":5437},{"d":"2010-05-03","o":105.6,"h":109.2,"l":98.4,"c":102.6,"v":2760},{"d":"2010-05-04","o":100.2,"h":100.2,"l":96,"c":97.8,"v":2423},{"d":"2010-05-05","o":96,"h":96,"l":90,"c":90.6,"v":3098},{"d":"2010-05-06","o":91.2,"h":99.6,"l":88.8,"c":88.8,"v":2818},{"d":"2010-05-07","o":88.2,"h":88.8,"l":78.6,"c":82.2,"v":2647},{"d":"2010-05-10","o":87,"h":93.6,"l":86.4,"c":86.4,"v":1488},{"d":"2010-05-11","o":86.4,"h":93,"l":86.4,"c":90,"v":1362},{"d":"2010-05-12","o":88.2,"h":93,"l":88.2,"c":90.6,"v":795},{"d":"2010-05-13","o":90,"h":98.4,"l":87.6,"c":94.2,"v":943},{"d":"2010-05-14","o":90.6,"h":96.6,"l":90.6,"c":93,"v":2082},{"d":"2010-05-17","o":94.8,"h":94.8,"l":88.2,"c":91.2,"v":1040},{"d":"2010-05-18","o":91.2,"h":93,"l":89.4,"c":90,"v":415},{"d":"2010-05-19","o":90,"h":90,"l":84.6,"c":84.6,"v":1412},{"d":"2010-05-20","o":85.8,"h":85.8,"l":79.8,"c":79.8,"v":1468},{"d":"2010-05-21","o":79.2,"h":86.4,"l":76.8,"c":82.2,"v":1427},{"d":"2010-05-24","o":82.2,"h":89.4,"l":82.2,"c":87,"v":437},{"d":"2010-05-25","o":85.2,"h":85.2,"l":79.8,"c":83.4,"v":743},{"d":"2010-05-26","o":88.2,"h":88.2,"l":81,"c":81,"v":417},{"d":"2010-05-27","o":81,"h":88.8,"l":81,"c":84,"v":1170},{"d":"2010-05-28","o":84,"h":88.2,"l":81,"c":85.8,"v":495},{"d":"2010-06-01","o":87.6,"h":95.4,"l":87.6,"c":91.2,"v":2505},{"d":"2010-06-02","o":91.2,"h":94.8,"l":87.6,"c":91.2,"v":1250},{"d":"2010-06-03","o":90,"h":93,"l":89.4,"c":90,"v":1325},{"d":"2010-06-04","o":93.6,"h":93.6,"l":87.6,"c":90,"v":950},{"d":"2010-06-07","o":89.4,"h":89.4,"l":79.2,"c":80.4,"v":1233},{"d":"2010-06-08","o":79.8,"h":87,"l":79.8,"c":79.8,"v":1682},{"d":"2010-06-09","o":81.6,"h":84.6,"l":81.6,"c":84,"v":925},{"d":"2010-06-10","o":85.2,"h":87.6,"l":84.6,"c":85.2,"v":1038},{"d":"2010-06-11","o":85.2,"h":88.8,"l":84,"c":85.8,"v":455},{"d":"2010-06-14","o":89.4,"h":89.4,"l":86.4,"c":87,"v":665},{"d":"2010-06-15","o":87,"h":88.2,"l":85.8,"c":87,"v":87},{"d":"2010-06-16","o":84.6,"h":84.6,"l":82.8,"c":84.6,"v":302},{"d":"2010-06-17","o":84,"h":84,"l":80.4,"c":82.8,"v":257},{"d":"2010-06-18","o":84,"h":86.4,"l":80.4,"c":82.2,"v":268},{"d":"2010-06-21","o":80.4,"h":84,"l":79.2,"c":81,"v":392},{"d":"2010-06-22","o":81,"h":81,"l":79.2,"c":79.8,"v":450},{"d":"2010-06-23","o":81,"h":81,"l":78.6,"c":80.4,"v":190},{"d":"2010-06-24","o":78.6,"h":78.6,"l":78,"c":78,"v":550},{"d":"2010-06-25","o":81,"h":81,"l":77.4,"c":77.4,"v":513},{"d":"2010-06-28","o":77.4,"h":78,"l":65.4,"c":66,"v":3532},{"d":"2010-06-29","o":66.6,"h":69,"l":65.4,"c":66,"v":1438},{"d":"2010-06-30","o":67.2,"h":67.8,"l":67.2,"c":67.2,"v":420},{"d":"2010-07-01","o":67.2,"h":72,"l":67.2,"c":69.6,"v":1425},{"d":"2010-07-02","o":69,"h":73.8,"l":65.4,"c":73.8,"v":2252},{"d":"2010-07-06","o":75.6,"h":78,"l":73.8,"c":75,"v":377},{"d":"2010-07-07","o":75.6,"h":78,"l":75,"c":77.4,"v":167},{"d":"2010-07-08","o":76.8,"h":81,"l":76.2,"c":81,"v":1122},{"d":"2010-07-09","o":81,"h":81,"l":77.4,"c":79.8,"v":198},{"d":"2010-07-12","o":78,"h":82.2,"l":78,"c":78,"v":143},{"d":"2010-07-13","o":79.8,"h":81,"l":78,"c":78,"v":322},{"d":"2010-07-14","o":78,"h":80.4,"l":77.4,"c":78,"v":767},{"d":"2010-07-15","o":78,"h":80.4,"l":78,"c":78,"v":100},{"d":"2010-07-16","o":81,"h":82.8,"l":78,"c":78.6,"v":1887},{"d":"2010-07-19","o":79.2,"h":79.8,"l":78.6,"c":78.6,"v":130},{"d":"2010-07-20","o":81,"h":81,"l":78,"c":78,"v":58},{"d":"2010-07-21","o":78,"h":81,"l":75,"c":75.6,"v":578},{"d":"2010-07-22","o":75.6,"h":81,"l":73.2,"c":73.8,"v":240},{"d":"2010-07-23","o":80.4,"h":80.4,"l":73.8,"c":74.4,"v":528},{"d":"2010-07-26","o":73.2,"h":78,"l":72,"c":78,"v":682},{"d":"2010-07-27","o":78,"h":82.8,"l":74.4,"c":81,"v":1102},{"d":"2010-07-28","o":75.6,"h":77.4,"l":74.4,"c":75,"v":172},{"d":"2010-07-29","o":76.8,"h":78,"l":75.6,"c":75.6,"v":233},{"d":"2010-07-30","o":78,"h":78,"l":75.6,"c":78,"v":295},{"d":"2010-08-02","o":80.4,"h":80.4,"l":75,"c":75,"v":185},{"d":"2010-08-03","o":78,"h":80.4,"l":76.8,"c":76.8,"v":568},{"d":"2010-08-04","o":76.8,"h":79.2,"l":76.8,"c":76.8,"v":117},{"d":"2010-08-05","o":76.8,"h":79.8,"l":76.8,"c":79.8,"v":68},{"d":"2010-08-06","o":77.4,"h":79.2,"l":75.6,"c":76.8,"v":138},{"d":"2010-08-09","o":76.2,"h":79.2,"l":76.2,"c":76.2,"v":73},{"d":"2010-08-10","o":76.2,"h":76.2,"l":75,"c":75,"v":148},{"d":"2010-08-11","o":75.6,"h":79.2,"l":75,"c":75,"v":400},{"d":"2010-08-12","o":75.6,"h":75.6,"l":73.8,"c":73.8,"v":402},{"d":"2010-08-13","o":73.8,"h":78,"l":72,"c":76.8,"v":353},{"d":"2010-08-16","o":75.6,"h":76.8,"l":74.4,"c":74.4,"v":135},{"d":"2010-08-17","o":73.8,"h":73.8,"l":70.8,"c":73.2,"v":295},{"d":"2010-08-18","o":72,"h":72,"l":67.8,"c":67.8,"v":1337},{"d":"2010-08-19","o":67.8,"h":69.6,"l":67.2,"c":67.8,"v":295},{"d":"2010-08-20","o":67.8,"h":68.4,"l":67.2,"c":67.2,"v":407},{"d":"2010-08-23","o":67.2,"h":68.4,"l":67.2,"c":68.4,"v":155},{"d":"2010-08-24","o":68.4,"h":74.4,"l":68.4,"c":73.2,"v":983},{"d":"2010-08-25","o":73.2,"h":75,"l":71.4,"c":71.4,"v":70},{"d":"2010-08-26","o":71.4,"h":72,"l":69.6,"c":69.6,"v":252},{"d":"2010-08-27","o":69,"h":70.2,"l":66,"c":67.8,"v":378},{"d":"2010-08-30","o":67.8,"h":72.6,"l":66,"c":72.6,"v":417},{"d":"2010-08-31","o":71.4,"h":72,"l":66,"c":68.4,"v":662},{"d":"2010-09-01","o":72.6,"h":72.6,"l":67.2,"c":72,"v":315},{"d":"2010-09-02","o":72,"h":72.6,"l":66.6,"c":72.6,"v":657},{"d":"2010-09-03","o":70.8,"h":73.2,"l":70.2,"c":73.2,"v":278},{"d":"2010-09-07","o":71.4,"h":73.8,"l":68.4,"c":70.8,"v":235},{"d":"2010-09-08","o":70.8,"h":72,"l":68.4,"c":70.8,"v":293},{"d":"2010-09-09","o":72,"h":73.8,"l":71.4,"c":72.6,"v":287},{"d":"2010-09-10","o":72,"h":75,"l":69.6,"c":70.2,"v":308},{"d":"2010-09-13","o":69,"h":73.8,"l":69,"c":72.6,"v":700},{"d":"2010-09-14","o":71.4,"h":75,"l":69,"c":70.2,"v":357},{"d":"2010-09-15","o":71.4,"h":72,"l":67.8,"c":68.4,"v":430},{"d":"2010-09-16","o":70.8,"h":70.8,"l":68.4,"c":68.4,"v":188},{"d":"2010-09-17","o":69.6,"h":69.6,"l":69,"c":69,"v":20},{"d":"2010-09-20","o":72,"h":72,"l":69,"c":70.8,"v":243},{"d":"2010-09-21","o":70.8,"h":70.8,"l":69.6,"c":69.6,"v":87},{"d":"2010-09-22","o":69.6,"h":73.8,"l":69.6,"c":73.8,"v":437},{"d":"2010-09-23","o":70.2,"h":71.4,"l":70.2,"c":71.4,"v":22},{"d":"2010-09-24","o":73.8,"h":74.4,"l":71.4,"c":72,"v":460},{"d":"2010-09-27","o":72.6,"h":72.6,"l":72,"c":72,"v":230},{"d":"2010-09-28","o":71.4,"h":72.6,"l":70.8,"c":70.8,"v":232},{"d":"2010-09-29","o":70.8,"h":73.2,"l":70.8,"c":72,"v":767},{"d":"2010-09-30","o":75,"h":75,"l":69,"c":70.2,"v":810},{"d":"2010-10-01","o":73.2,"h":73.2,"l":70.2,"c":71.4,"v":117},{"d":"2010-10-04","o":70.2,"h":74.4,"l":70.2,"c":71.4,"v":90},{"d":"2010-10-05","o":70.8,"h":72,"l":70.8,"c":71.4,"v":262},{"d":"2010-10-06","o":72,"h":72,"l":69,"c":69.6,"v":378},{"d":"2010-10-07","o":69.6,"h":70.2,"l":69,"c":70.2,"v":318},{"d":"2010-10-08","o":67.8,"h":73.8,"l":67.8,"c":70.2,"v":375},{"d":"2010-10-11","o":69,"h":75,"l":69,"c":75,"v":422},{"d":"2010-10-12","o":69,"h":73.2,"l":69,"c":70.2,"v":1370},{"d":"2010-10-13","o":71.4,"h":76.2,"l":71.4,"c":71.4,"v":548},{"d":"2010-10-14","o":75,"h":89.4,"l":74.4,"c":84.6,"v":4375},{"d":"2010-10-15","o":88.2,"h":88.2,"l":79.8,"c":85.2,"v":1452},{"d":"2010-10-18","o":88.2,"h":88.2,"l":84.6,"c":85.8,"v":1093},{"d":"2010-10-19","o":84,"h":86.4,"l":84,"c":84,"v":413},{"d":"2010-10-20","o":88.2,"h":88.2,"l":79.2,"c":83.4,"v":558},{"d":"2010-10-21","o":83.4,"h":84,"l":81,"c":84,"v":490},{"d":"2010-10-22","o":82.2,"h":82.8,"l":79.2,"c":79.8,"v":273},{"d":"2010-10-25","o":79.2,"h":80.4,"l":79.2,"c":79.8,"v":27},{"d":"2010-10-26","o":81,"h":90,"l":81,"c":83.4,"v":673},{"d":"2010-10-27","o":79.8,"h":83.4,"l":79.8,"c":80.4,"v":582},{"d":"2010-10-28","o":81.6,"h":82.8,"l":79.2,"c":79.2,"v":498},{"d":"2010-10-29","o":85.8,"h":85.8,"l":78,"c":78.6,"v":797},{"d":"2010-11-01","o":76.8,"h":76.8,"l":72.6,"c":73.2,"v":653},{"d":"2010-11-02","o":74.4,"h":76.8,"l":73.8,"c":73.8,"v":273},{"d":"2010-11-03","o":73.8,"h":81,"l":72.6,"c":78,"v":505},{"d":"2010-11-04","o":79.2,"h":84,"l":79.2,"c":82.2,"v":242},{"d":"2010-11-05","o":82.2,"h":82.2,"l":82.2,"c":82.2,"v":0},{"d":"2010-11-08","o":90,"h":100.8,"l":87,"c":94.8,"v":8265},{"d":"2010-11-09","o":98.4,"h":98.4,"l":88.8,"c":89.4,"v":2447},{"d":"2010-11-10","o":87.6,"h":90,"l":87.6,"c":88.2,"v":622},{"d":"2010-11-11","o":91.8,"h":91.8,"l":88.8,"c":88.8,"v":587},{"d":"2010-11-12","o":87.6,"h":89.4,"l":87,"c":87,"v":392},{"d":"2010-11-15","o":87.6,"h":87.6,"l":81.6,"c":81.6,"v":535},{"d":"2010-11-16","o":85.2,"h":90,"l":82.8,"c":90,"v":665},{"d":"2010-11-17","o":88.2,"h":88.2,"l":85.2,"c":85.2,"v":222},{"d":"2010-11-18","o":85.2,"h":87.6,"l":79.8,"c":81,"v":665},{"d":"2010-11-19","o":79.2,"h":82.2,"l":79.2,"c":82.2,"v":268},{"d":"2010-11-22","o":82.8,"h":88.8,"l":82.8,"c":84,"v":657},{"d":"2010-11-23","o":86.4,"h":86.4,"l":82.8,"c":83.4,"v":350},{"d":"2010-11-24","o":82.8,"h":86.4,"l":82.8,"c":86.4,"v":317},{"d":"2010-11-26","o":87,"h":87,"l":84.6,"c":87,"v":93},{"d":"2010-11-29","o":84.6,"h":84.6,"l":81.6,"c":81.6,"v":628},{"d":"2010-11-30","o":81.6,"h":85.8,"l":81.6,"c":85.8,"v":48},{"d":"2010-12-01","o":84.6,"h":85.8,"l":82.2,"c":85.8,"v":370},{"d":"2010-12-02","o":84.6,"h":84.6,"l":81.6,"c":82.8,"v":307},{"d":"2010-12-03","o":81.6,"h":86.4,"l":81,"c":82.2,"v":513},{"d":"2010-12-06","o":83.4,"h":85.8,"l":82.8,"c":85.8,"v":17},{"d":"2010-12-07","o":84,"h":84,"l":81.6,"c":81.6,"v":135},{"d":"2010-12-08","o":81.6,"h":82.2,"l":78,"c":78.6,"v":475},{"d":"2010-12-09","o":78.6,"h":78.6,"l":77.4,"c":78,"v":558},{"d":"2010-12-10","o":77.4,"h":81,"l":77.4,"c":81,"v":322},{"d":"2010-12-13","o":84.6,"h":84.6,"l":78,"c":81.6,"v":302},{"d":"2010-12-14","o":80.4,"h":80.4,"l":78,"c":78.6,"v":212},{"d":"2010-12-15","o":78.6,"h":79.2,"l":75.6,"c":79.2,"v":280},{"d":"2010-12-16","o":78,"h":82.2,"l":76.2,"c":78.6,"v":195},{"d":"2010-12-17","o":81,"h":81.6,"l":76.2,"c":78.6,"v":192},{"d":"2010-12-20","o":76.2,"h":79.8,"l":75,"c":75,"v":877},{"d":"2010-12-21","o":76.2,"h":79.2,"l":75,"c":79.2,"v":363},{"d":"2010-12-22","o":77.4,"h":78.6,"l":75,"c":76.8,"v":533},{"d":"2010-12-23","o":76.8,"h":79.2,"l":70.8,"c":75,"v":738},{"d":"2010-12-27","o":75,"h":79.2,"l":71.4,"c":75.6,"v":1165},{"d":"2010-12-28","o":77.4,"h":77.4,"l":75,"c":75,"v":398},{"d":"2010-12-29","o":74.4,"h":77.4,"l":72.6,"c":77.4,"v":463},{"d":"2010-12-30","o":73.8,"h":78.6,"l":73.8,"c":75,"v":915},{"d":"2010-12-31","o":74.4,"h":79.2,"l":73.2,"c":75,"v":615},{"d":"2011-01-03","o":74.4,"h":78,"l":74.4,"c":77.4,"v":453},{"d":"2011-01-04","o":79.2,"h":79.2,"l":73.8,"c":74.4,"v":488},{"d":"2011-01-05","o":76.2,"h":78,"l":75,"c":75,"v":542},{"d":"2011-01-06","o":75,"h":79.2,"l":75,"c":76.2,"v":392},{"d":"2011-01-07","o":79.2,"h":79.2,"l":76.8,"c":78,"v":370},{"d":"2011-01-10","o":78.6,"h":78.6,"l":74.4,"c":74.4,"v":680},{"d":"2011-01-11","o":76.2,"h":78,"l":75.6,"c":75.6,"v":288},{"d":"2011-01-12","o":77.4,"h":78,"l":75.6,"c":75.6,"v":330},{"d":"2011-01-13","o":75.6,"h":78,"l":75.6,"c":76.8,"v":110},{"d":"2011-01-14","o":76.8,"h":82.8,"l":76.2,"c":78,"v":997},{"d":"2011-01-18","o":77.4,"h":84.6,"l":77.4,"c":81.6,"v":1083},{"d":"2011-01-19","o":81.6,"h":82.2,"l":78,"c":82.2,"v":423},{"d":"2011-01-20","o":81.6,"h":90,"l":81.6,"c":85.2,"v":3180},{"d":"2011-01-21","o":84,"h":97.2,"l":84,"c":90.6,"v":4873},{"d":"2011-01-24","o":94.2,"h":94.2,"l":83.4,"c":86.4,"v":1233},{"d":"2011-01-25","o":85.8,"h":88.2,"l":83.4,"c":86.4,"v":322},{"d":"2011-01-26","o":86.4,"h":88.2,"l":79.2,"c":79.2,"v":1510},{"d":"2011-01-27","o":79.2,"h":84,"l":78,"c":80.4,"v":762},{"d":"2011-01-28","o":79.2,"h":79.2,"l":75.6,"c":76.2,"v":1027},{"d":"2011-01-31","o":75.6,"h":78.6,"l":75,"c":75.6,"v":773},{"d":"2011-02-01","o":76.2,"h":83.4,"l":75,"c":82.8,"v":803},{"d":"2011-02-02","o":84,"h":84.6,"l":78.6,"c":79.2,"v":413},{"d":"2011-02-03","o":81,"h":81.6,"l":77.4,"c":81,"v":228},{"d":"2011-02-04","o":78,"h":80.4,"l":75,"c":79.8,"v":842},{"d":"2011-02-07","o":81,"h":82.2,"l":78.6,"c":80.4,"v":1073},{"d":"2011-02-08","o":80.4,"h":81.6,"l":78.6,"c":81,"v":547},{"d":"2011-02-09","o":79.8,"h":81.6,"l":79.2,"c":81,"v":220},{"d":"2011-02-10","o":80.4,"h":81.6,"l":76.8,"c":77.4,"v":565},{"d":"2011-02-11","o":79.2,"h":82.8,"l":77.4,"c":81.6,"v":412},{"d":"2011-02-14","o":84,"h":84,"l":78,"c":78,"v":538},{"d":"2011-02-15","o":78,"h":84,"l":78,"c":81.6,"v":1318},{"d":"2011-02-16","o":84,"h":84,"l":78.6,"c":79.8,"v":362},{"d":"2011-02-17","o":84,"h":141,"l":84,"c":102.6,"v":56027},{"d":"2011-02-18","o":102,"h":102,"l":92.4,"c":97.8,"v":9467},{"d":"2011-02-22","o":94.2,"h":96,"l":90.6,"c":91.2,"v":2598},{"d":"2011-02-23","o":91.2,"h":102,"l":90,"c":96.6,"v":4517},{"d":"2011-02-24","o":96.6,"h":96.6,"l":93,"c":94.8,"v":850},{"d":"2011-02-25","o":95.4,"h":96.6,"l":91.2,"c":93.6,"v":978},{"d":"2011-02-28","o":91.8,"h":94.8,"l":88.8,"c":92.4,"v":1012},{"d":"2011-03-01","o":90,"h":96,"l":87,"c":87,"v":2482},{"d":"2011-03-02","o":87,"h":89.4,"l":84.6,"c":87,"v":883},{"d":"2011-03-03","o":87.6,"h":88.2,"l":84,"c":88.2,"v":967},{"d":"2011-03-04","o":88.2,"h":90,"l":87,"c":87.6,"v":452},{"d":"2011-03-07","o":87.6,"h":90,"l":85.8,"c":89.4,"v":1103},{"d":"2011-03-08","o":90,"h":90,"l":87.6,"c":88.2,"v":293},{"d":"2011-03-09","o":88.2,"h":91.2,"l":86.4,"c":87.6,"v":1247},{"d":"2011-03-10","o":88.2,"h":91.2,"l":87.6,"c":87.6,"v":337},{"d":"2011-03-11","o":85.2,"h":88.8,"l":84,"c":87,"v":900},{"d":"2011-03-14","o":84.6,"h":85.2,"l":81.6,"c":83.4,"v":648},{"d":"2011-03-15","o":81,"h":90,"l":78,"c":87,"v":2047},{"d":"2011-03-16","o":90,"h":93,"l":87,"c":88.8,"v":692},{"d":"2011-03-17","o":90,"h":90.6,"l":87,"c":87,"v":377},{"d":"2011-03-18","o":87,"h":88.8,"l":85.8,"c":88.2,"v":255},{"d":"2011-03-21","o":93.6,"h":177.6,"l":93,"c":162,"v":161323},{"d":"2011-03-22","o":197.4,"h":270,"l":192.6,"c":220.8,"v":607573},{"d":"2011-03-23","o":203.4,"h":227.4,"l":185.4,"c":188.4,"v":145913},{"d":"2011-03-24","o":179.4,"h":191.4,"l":160.8,"c":166.8,"v":96307},{"d":"2011-03-25","o":165,"h":200.4,"l":163.8,"c":171.6,"v":111988},{"d":"2011-03-28","o":178.2,"h":183,"l":152.4,"c":154.8,"v":47520},{"d":"2011-03-29","o":153.6,"h":169.8,"l":150,"c":156,"v":36337},{"d":"2011-03-30","o":161.4,"h":168,"l":156.6,"c":157.8,"v":19425},{"d":"2011-03-31","o":156,"h":188.4,"l":156,"c":168.6,"v":62847},{"d":"2011-04-01","o":165,"h":169.8,"l":153.6,"c":157.2,"v":27783},{"d":"2011-04-04","o":159,"h":159,"l":144,"c":146.4,"v":13478},{"d":"2011-04-05","o":144,"h":165,"l":142.2,"c":150.6,"v":29293},{"d":"2011-04-06","o":151.8,"h":157.8,"l":147,"c":147,"v":11322},{"d":"2011-04-07","o":150,"h":151.2,"l":141,"c":143.4,"v":10217},{"d":"2011-04-08","o":145.2,"h":150,"l":139.8,"c":144,"v":12292},{"d":"2011-04-11","o":148.2,"h":160.8,"l":147,"c":150,"v":26332},{"d":"2011-04-12","o":145.8,"h":157.8,"l":144,"c":152.4,"v":12540},{"d":"2011-04-13","o":156,"h":162.6,"l":146.4,"c":147,"v":30278},{"d":"2011-04-14","o":145.2,"h":147.6,"l":142.2,"c":144.6,"v":9732},{"d":"2011-04-15","o":144,"h":149.4,"l":142.8,"c":144.6,"v":4862},{"d":"2011-04-18","o":142.8,"h":144.6,"l":141,"c":141.6,"v":4740},{"d":"2011-04-19","o":142.2,"h":142.8,"l":132.6,"c":132.6,"v":12937},{"d":"2011-04-20","o":141.6,"h":163.2,"l":139.2,"c":150,"v":60387},{"d":"2011-04-21","o":147.6,"h":151.8,"l":145.2,"c":148.2,"v":10273},{"d":"2011-04-25","o":150,"h":152.4,"l":145.2,"c":151.8,"v":4223},{"d":"2011-04-26","o":151.8,"h":151.8,"l":145.2,"c":146.4,"v":6042},{"d":"2011-04-27","o":145.8,"h":147.6,"l":141,"c":144,"v":7543},{"d":"2011-04-28","o":147,"h":147,"l":141.6,"c":142.8,"v":3400},{"d":"2011-04-29","o":142.8,"h":145.8,"l":142.2,"c":142.8,"v":2050},{"d":"2011-05-02","o":142.8,"h":143.4,"l":138.6,"c":140.4,"v":3750},{"d":"2011-05-03","o":140.4,"h":141,"l":135,"c":137.4,"v":6112},{"d":"2011-05-04","o":136.2,"h":139.2,"l":133.2,"c":134.4,"v":3555},{"d":"2011-05-05","o":134.4,"h":137.4,"l":132,"c":134.4,"v":6528},{"d":"2011-05-06","o":135,"h":136.8,"l":133.2,"c":133.8,"v":2767},{"d":"2011-05-09","o":133.8,"h":136.8,"l":132,"c":135.6,"v":3900},{"d":"2011-05-10","o":136.8,"h":138,"l":134.4,"c":138,"v":3438},{"d":"2011-05-11","o":138.6,"h":151.2,"l":138,"c":138,"v":26667},{"d":"2011-05-12","o":137.4,"h":138,"l":133.2,"c":135,"v":6967},{"d":"2011-05-13","o":140.4,"h":141,"l":126.6,"c":129.6,"v":12987},{"d":"2011-05-16","o":128.4,"h":130.8,"l":121.2,"c":122.4,"v":7345},{"d":"2011-05-17","o":122.4,"h":126.6,"l":115.8,"c":118.8,"v":7098},{"d":"2011-05-18","o":118.8,"h":126,"l":117,"c":122.4,"v":3568},{"d":"2011-05-19","o":123,"h":123,"l":118.8,"c":120.6,"v":4250},{"d":"2011-05-20","o":120.6,"h":121.2,"l":118.8,"c":121.2,"v":2622},{"d":"2011-05-23","o":114,"h":116.4,"l":111,"c":114,"v":5160},{"d":"2011-05-24","o":116.4,"h":120,"l":115.8,"c":116.4,"v":2315},{"d":"2011-05-25","o":117,"h":119.4,"l":112.8,"c":114,"v":3727},{"d":"2011-05-26","o":114,"h":117.6,"l":111.6,"c":113.4,"v":2515},{"d":"2011-05-27","o":114,"h":116.4,"l":112.8,"c":114.6,"v":3965},{"d":"2011-05-31","o":115.8,"h":124.2,"l":115.8,"c":117.6,"v":8160},{"d":"2011-06-01","o":117,"h":118.8,"l":113.4,"c":114.6,"v":4200},{"d":"2011-06-02","o":115.8,"h":118.8,"l":111,"c":117,"v":2593},{"d":"2011-06-03","o":117.6,"h":133.2,"l":115.2,"c":118.8,"v":9868},{"d":"2011-06-06","o":120,"h":122.4,"l":115.2,"c":115.8,"v":3032},{"d":"2011-06-07","o":114,"h":123,"l":114,"c":117,"v":3930},{"d":"2011-06-08","o":121.2,"h":126,"l":116.4,"c":118.2,"v":6772},{"d":"2011-06-09","o":118.2,"h":120,"l":117,"c":117.6,"v":2180},{"d":"2011-06-10","o":118.2,"h":121.8,"l":115.8,"c":115.8,"v":2220},{"d":"2011-06-13","o":118.2,"h":133.2,"l":115.8,"c":123,"v":9482},{"d":"2011-06-14","o":123,"h":123,"l":118.8,"c":120,"v":2472},{"d":"2011-06-15","o":118.2,"h":123.6,"l":114.6,"c":117.6,"v":4448},{"d":"2011-06-16","o":119.4,"h":121.2,"l":114.6,"c":118.2,"v":1697},{"d":"2011-06-17","o":114.6,"h":119.4,"l":114,"c":114.6,"v":1963},{"d":"2011-06-20","o":112.2,"h":114,"l":108,"c":108,"v":3875},{"d":"2011-06-21","o":109.2,"h":114.6,"l":109.2,"c":112.2,"v":1135},{"d":"2011-06-22","o":111,"h":111,"l":105,"c":105.6,"v":4877},{"d":"2011-06-23","o":105.6,"h":108.6,"l":103.2,"c":106.2,"v":1860},{"d":"2011-06-24","o":105,"h":108,"l":104.4,"c":106.8,"v":1773},{"d":"2011-06-27","o":107.4,"h":107.4,"l":102,"c":105,"v":2968},{"d":"2011-06-28","o":106.2,"h":111,"l":105.6,"c":108,"v":1088},{"d":"2011-06-29","o":110.4,"h":114.6,"l":108,"c":112.2,"v":1092},{"d":"2011-06-30","o":114.6,"h":123,"l":112.8,"c":114.6,"v":5352},{"d":"2011-07-01","o":115.8,"h":117,"l":110.4,"c":114,"v":1003},{"d":"2011-07-05","o":114,"h":118.2,"l":111.6,"c":115.2,"v":845},{"d":"2011-07-06","o":114,"h":118.2,"l":112.8,"c":116.4,"v":980},{"d":"2011-07-07","o":116.4,"h":127.8,"l":116.4,"c":120,"v":4832},{"d":"2011-07-08","o":118.2,"h":120,"l":116.4,"c":118.2,"v":1413},{"d":"2011-07-11","o":117.6,"h":121.2,"l":117.6,"c":118.2,"v":1333},{"d":"2011-07-12","o":118.8,"h":120,"l":117.6,"c":118.2,"v":823},{"d":"2011-07-13","o":118.8,"h":121.2,"l":117,"c":118.2,"v":878},{"d":"2011-07-14","o":114,"h":117,"l":106.2,"c":110.4,"v":6203},{"d":"2011-07-15","o":111,"h":114.6,"l":108,"c":112.8,"v":2803},{"d":"2011-07-18","o":114.6,"h":114.6,"l":108.6,"c":108.6,"v":1968},{"d":"2011-07-19","o":108.6,"h":112.2,"l":108.6,"c":111,"v":813},{"d":"2011-07-20","o":112.2,"h":112.2,"l":109.2,"c":111,"v":508},{"d":"2011-07-21","o":111.6,"h":115.2,"l":111,"c":114,"v":1203},{"d":"2011-07-22","o":115.2,"h":115.2,"l":111.6,"c":113.4,"v":380},{"d":"2011-07-25","o":113.4,"h":114,"l":113.4,"c":114,"v":358},{"d":"2011-07-26","o":112.2,"h":112.2,"l":108.6,"c":111,"v":568},{"d":"2011-07-27","o":109.2,"h":121.2,"l":108.6,"c":109.8,"v":4210},{"d":"2011-07-28","o":109.8,"h":111.6,"l":106.8,"c":110.4,"v":2162},{"d":"2011-07-29","o":110.4,"h":111,"l":106.8,"c":110.4,"v":748},{"d":"2011-08-01","o":117,"h":117,"l":106.8,"c":112.2,"v":1675},{"d":"2011-08-02","o":112.2,"h":113.4,"l":106.8,"c":108,"v":782},{"d":"2011-08-03","o":110.4,"h":110.4,"l":102,"c":108,"v":1140},{"d":"2011-08-04","o":107.4,"h":109.8,"l":96,"c":102,"v":3315},{"d":"2011-08-05","o":98.4,"h":99,"l":93,"c":97.2,"v":4640},{"d":"2011-08-08","o":91.8,"h":97.2,"l":84,"c":85.8,"v":6865},{"d":"2011-08-09","o":85.8,"h":90,"l":85.8,"c":90,"v":2240},{"d":"2011-08-10","o":90,"h":101.4,"l":87,"c":96.6,"v":2223},{"d":"2011-08-11","o":96.6,"h":100.8,"l":94.2,"c":98.4,"v":1010},{"d":"2011-08-12","o":97.8,"h":99,"l":93,"c":96,"v":1402},{"d":"2011-08-15","o":98.4,"h":99.6,"l":95.4,"c":97.2,"v":1277},{"d":"2011-08-16","o":96,"h":98.4,"l":93,"c":96,"v":1113},{"d":"2011-08-17","o":99.6,"h":110.4,"l":99.6,"c":103.8,"v":1713},{"d":"2011-08-18","o":102,"h":106.2,"l":96.6,"c":98.4,"v":918},{"d":"2011-08-19","o":92.4,"h":102,"l":92.4,"c":93,"v":985},{"d":"2011-08-22","o":99.6,"h":102,"l":93,"c":96.6,"v":1182},{"d":"2011-08-23","o":99.6,"h":103.2,"l":97.2,"c":103.2,"v":697},{"d":"2011-08-24","o":101.4,"h":103.2,"l":99,"c":100.8,"v":602},{"d":"2011-08-25","o":100.2,"h":101.4,"l":99,"c":100.2,"v":88},{"d":"2011-08-26","o":103.2,"h":103.2,"l":100.2,"c":102,"v":480},{"d":"2011-08-29","o":103.2,"h":106.8,"l":102,"c":105,"v":843},{"d":"2011-08-30","o":105,"h":105.6,"l":102,"c":103.2,"v":940},{"d":"2011-08-31","o":103.8,"h":105,"l":102,"c":105,"v":73},{"d":"2011-09-01","o":105,"h":106.8,"l":102.6,"c":103.8,"v":452},{"d":"2011-09-02","o":103.8,"h":106.8,"l":99,"c":102.6,"v":650},{"d":"2011-09-06","o":99,"h":102.6,"l":96.6,"c":102,"v":340},{"d":"2011-09-07","o":98.4,"h":102,"l":98.4,"c":100.2,"v":737},{"d":"2011-09-08","o":102,"h":102,"l":98.4,"c":99,"v":537},{"d":"2011-09-09","o":99.6,"h":99.6,"l":90,"c":93,"v":1217},{"d":"2011-09-12","o":95.4,"h":99,"l":91.8,"c":99,"v":1118},{"d":"2011-09-13","o":97.8,"h":102.6,"l":97.8,"c":102.6,"v":512},{"d":"2011-09-14","o":104.4,"h":104.4,"l":96.6,"c":103.8,"v":255},{"d":"2011-09-15","o":105,"h":117,"l":99.6,"c":101.4,"v":6140},{"d":"2011-09-16","o":107.4,"h":108.6,"l":102.6,"c":103.2,"v":613},{"d":"2011-09-19","o":127.8,"h":138.6,"l":109.8,"c":115.8,"v":47798},{"d":"2011-09-20","o":109.8,"h":112.2,"l":105.6,"c":107.4,"v":8425},{"d":"2011-09-21","o":106.2,"h":108,"l":103.2,"c":106.2,"v":1343},{"d":"2011-09-22","o":106.2,"h":106.8,"l":99.6,"c":103.8,"v":3842},{"d":"2011-09-23","o":100.2,"h":102.6,"l":99,"c":101.4,"v":1340},{"d":"2011-09-26","o":102,"h":102,"l":93.6,"c":97.2,"v":2855},{"d":"2011-09-27","o":95.4,"h":103.2,"l":95.4,"c":100.8,"v":2323},{"d":"2011-09-28","o":101.4,"h":102,"l":95.4,"c":96,"v":678},{"d":"2011-09-29","o":99.6,"h":101.4,"l":95.4,"c":95.4,"v":2425},{"d":"2011-09-30","o":96,"h":96,"l":92.4,"c":93,"v":1147},{"d":"2011-10-03","o":93.6,"h":94.2,"l":84,"c":84,"v":2630},{"d":"2011-10-04","o":84.6,"h":93,"l":84.6,"c":90,"v":2740},{"d":"2011-10-05","o":91.2,"h":96,"l":91.2,"c":95.4,"v":1942},{"d":"2011-10-06","o":96,"h":96,"l":90.6,"c":93,"v":1243},{"d":"2011-10-07","o":96,"h":97.2,"l":93,"c":93,"v":743},{"d":"2011-10-10","o":94.2,"h":96.6,"l":93,"c":94.2,"v":783},{"d":"2011-10-11","o":94.8,"h":97.8,"l":93,"c":96.6,"v":1413},{"d":"2011-10-12","o":99,"h":99,"l":93,"c":96,"v":692},{"d":"2011-10-13","o":95.4,"h":97.2,"l":87.6,"c":94.2,"v":2055},{"d":"2011-10-14","o":96,"h":96,"l":92.4,"c":94.8,"v":413},{"d":"2011-10-17","o":95.4,"h":97.8,"l":93.6,"c":95.4,"v":927},{"d":"2011-10-18","o":94.8,"h":95.4,"l":90.6,"c":94.8,"v":467},{"d":"2011-10-19","o":96,"h":96,"l":91.8,"c":94.2,"v":658},{"d":"2011-10-20","o":96,"h":96.6,"l":91.2,"c":94.8,"v":598},{"d":"2011-10-21","o":95.4,"h":99,"l":91.8,"c":92.4,"v":1117},{"d":"2011-10-24","o":94.8,"h":96,"l":93,"c":94.8,"v":788},{"d":"2011-10-25","o":93.6,"h":95.4,"l":88.8,"c":94.2,"v":630},{"d":"2011-10-26","o":94.8,"h":94.8,"l":92.4,"c":93.6,"v":390},{"d":"2011-10-27","o":93.6,"h":96,"l":93.6,"c":94.8,"v":2170},{"d":"2011-10-28","o":94.2,"h":95.4,"l":91.2,"c":93.6,"v":603},{"d":"2011-10-31","o":93,"h":94.2,"l":91.2,"c":91.8,"v":1225},{"d":"2011-11-01","o":91.8,"h":93,"l":90.6,"c":92.4,"v":462},{"d":"2011-11-02","o":94.8,"h":94.8,"l":88.8,"c":90,"v":2480},{"d":"2011-11-03","o":90,"h":92.4,"l":87,"c":90,"v":937},{"d":"2011-11-04","o":90,"h":93,"l":90,"c":91.2,"v":663},{"d":"2011-11-07","o":90,"h":92.4,"l":90,"c":90.6,"v":655},{"d":"2011-11-08","o":91.8,"h":93.6,"l":90.6,"c":93,"v":702},{"d":"2011-11-09","o":91.2,"h":95.4,"l":91.2,"c":94.8,"v":503},{"d":"2011-11-10","o":91.8,"h":94.2,"l":91.8,"c":92.4,"v":445},{"d":"2011-11-11","o":92.4,"h":92.4,"l":90.6,"c":91.8,"v":827},{"d":"2011-11-14","o":94.8,"h":99,"l":91.2,"c":93,"v":5903},{"d":"2011-11-15","o":93.6,"h":94.8,"l":91.8,"c":93.6,"v":752},{"d":"2011-11-16","o":93.6,"h":100.2,"l":93.6,"c":95.4,"v":3363},{"d":"2011-11-17","o":97.2,"h":98.4,"l":94.2,"c":95.4,"v":682},{"d":"2011-11-18","o":95.4,"h":96.6,"l":91.2,"c":92.4,"v":798},{"d":"2011-11-21","o":91.2,"h":95.4,"l":90.6,"c":90.6,"v":950},{"d":"2011-11-22","o":102,"h":106.8,"l":91.2,"c":91.2,"v":19113},{"d":"2011-11-23","o":90.6,"h":91.8,"l":87.6,"c":90.6,"v":3652},{"d":"2011-11-25","o":90,"h":94.2,"l":87,"c":89.4,"v":572},{"d":"2011-11-28","o":90,"h":93,"l":90,"c":90,"v":905},{"d":"2011-11-29","o":91.8,"h":92.4,"l":90,"c":91.8,"v":392},{"d":"2011-11-30","o":94.2,"h":94.2,"l":88.8,"c":90,"v":1017},{"d":"2011-12-01","o":90,"h":91.2,"l":88.2,"c":91.2,"v":957},{"d":"2011-12-02","o":91.8,"h":94.2,"l":90,"c":93.6,"v":1037},{"d":"2011-12-05","o":96,"h":96,"l":91.2,"c":93,"v":505},{"d":"2011-12-06","o":93,"h":94.2,"l":91.8,"c":94.2,"v":1097},{"d":"2011-12-07","o":93,"h":95.4,"l":91.2,"c":93.6,"v":640},{"d":"2011-12-08","o":93,"h":94.8,"l":92.4,"c":93,"v":775},{"d":"2011-12-09","o":93,"h":94.2,"l":91.2,"c":93,"v":888},{"d":"2011-12-12","o":92.4,"h":92.4,"l":90,"c":91.8,"v":383},{"d":"2011-12-13","o":91.8,"h":91.8,"l":88.8,"c":89.4,"v":978},{"d":"2011-12-14","o":89.4,"h":90,"l":87,"c":87.6,"v":1612},{"d":"2011-12-15","o":88.2,"h":93,"l":88.2,"c":89.4,"v":688},{"d":"2011-12-16","o":90.6,"h":94.8,"l":90.6,"c":90.6,"v":1298},{"d":"2011-12-19","o":91.8,"h":91.8,"l":87,"c":87.6,"v":1355},{"d":"2011-12-20","o":89.4,"h":90.6,"l":88.2,"c":88.8,"v":588},{"d":"2011-12-21","o":87.6,"h":90,"l":87.6,"c":90,"v":317},{"d":"2011-12-22","o":90.6,"h":92.4,"l":88.8,"c":89.4,"v":1072},{"d":"2011-12-23","o":90.6,"h":91.2,"l":90,"c":90.6,"v":255},{"d":"2011-12-27","o":90.6,"h":90.6,"l":87,"c":90.6,"v":852},{"d":"2011-12-28","o":90,"h":90,"l":87.6,"c":88.8,"v":480},{"d":"2011-12-29","o":87.6,"h":90,"l":87,"c":87.6,"v":1127},{"d":"2011-12-30","o":87.6,"h":90,"l":85.8,"c":88.2,"v":1878},{"d":"2012-01-03","o":89.4,"h":89.4,"l":87.6,"c":87.6,"v":860},{"d":"2012-01-04","o":96.6,"h":105,"l":90.6,"c":91.2,"v":13925},{"d":"2012-01-05","o":89.4,"h":91.8,"l":87.6,"c":89.4,"v":2750},{"d":"2012-01-06","o":90,"h":90.6,"l":88.8,"c":88.8,"v":1798},{"d":"2012-01-09","o":88.2,"h":91.8,"l":88.2,"c":90.6,"v":1912},{"d":"2012-01-10","o":91.2,"h":91.2,"l":90,"c":90.6,"v":707},{"d":"2012-01-11","o":92.4,"h":92.4,"l":90,"c":90.6,"v":840},{"d":"2012-01-12","o":91.2,"h":94.8,"l":90.6,"c":91.2,"v":1923},{"d":"2012-01-13","o":92.4,"h":92.4,"l":91.2,"c":91.2,"v":550},{"d":"2012-01-17","o":91.2,"h":92.4,"l":90.6,"c":91.2,"v":842},{"d":"2012-01-18","o":92.4,"h":93.6,"l":91.8,"c":92.4,"v":933},{"d":"2012-01-19","o":93,"h":96,"l":91.8,"c":93,"v":1135},{"d":"2012-01-20","o":93.6,"h":94.2,"l":93,"c":93.6,"v":608},{"d":"2012-01-23","o":94.8,"h":99,"l":93.6,"c":99,"v":942},{"d":"2012-01-24","o":99,"h":99.6,"l":94.2,"c":97.8,"v":1022},{"d":"2012-01-25","o":100.8,"h":102,"l":94.8,"c":98.4,"v":1458},{"d":"2012-01-26","o":98.4,"h":104.4,"l":98.4,"c":102,"v":2010},{"d":"2012-01-27","o":104.4,"h":105.6,"l":101.4,"c":103.8,"v":2355},{"d":"2012-01-30","o":103.2,"h":105,"l":101.4,"c":104.4,"v":672},{"d":"2012-01-31","o":106.8,"h":106.8,"l":97.2,"c":99.6,"v":2548},{"d":"2012-02-01","o":99,"h":102,"l":99,"c":99.6,"v":480},{"d":"2012-02-02","o":103.2,"h":106.8,"l":101.4,"c":105,"v":3658},{"d":"2012-02-03","o":109.2,"h":111,"l":103.8,"c":106.8,"v":3807},{"d":"2012-02-06","o":105.6,"h":117,"l":105.6,"c":114,"v":4983},{"d":"2012-02-07","o":118.2,"h":121.8,"l":113.4,"c":114.6,"v":2318},{"d":"2012-02-08","o":114,"h":114,"l":105,"c":106.8,"v":2492},{"d":"2012-02-09","o":107.4,"h":109.8,"l":99,"c":107.4,"v":3115},{"d":"2012-02-10","o":104.4,"h":111,"l":103.2,"c":103.2,"v":2005},{"d":"2012-02-13","o":109.2,"h":109.2,"l":102,"c":102.6,"v":1118},{"d":"2012-02-14","o":103.8,"h":108,"l":103.2,"c":105,"v":723},{"d":"2012-02-15","o":108,"h":108,"l":102,"c":105,"v":1462},{"d":"2012-02-16","o":105,"h":107.4,"l":102,"c":105.6,"v":1050},{"d":"2012-02-17","o":104.4,"h":105,"l":102,"c":103.8,"v":1392},{"d":"2012-02-21","o":105,"h":105,"l":100.2,"c":100.8,"v":1933},{"d":"2012-02-22","o":100.2,"h":102.6,"l":99.6,"c":101.4,"v":735},{"d":"2012-02-23","o":100.2,"h":102,"l":99.6,"c":100.2,"v":850},{"d":"2012-02-24","o":101.4,"h":101.4,"l":100.2,"c":100.2,"v":905},{"d":"2012-02-27","o":101.4,"h":105.6,"l":100.2,"c":101.4,"v":1538},{"d":"2012-02-28","o":100.8,"h":109.8,"l":100.8,"c":102.6,"v":1142},{"d":"2012-02-29","o":103.8,"h":109.8,"l":103.8,"c":107.4,"v":1230},{"d":"2012-03-01","o":108,"h":108,"l":104.4,"c":106.8,"v":533},{"d":"2012-03-02","o":106.8,"h":108,"l":105,"c":105.6,"v":300},{"d":"2012-03-05","o":102.6,"h":104.4,"l":100.2,"c":100.8,"v":960},{"d":"2012-03-06","o":100.8,"h":105,"l":100.2,"c":103.2,"v":1605},{"d":"2012-03-07","o":103.2,"h":105.6,"l":102,"c":103.8,"v":1338},{"d":"2012-03-08","o":105,"h":108,"l":103.8,"c":106.8,"v":622},{"d":"2012-03-09","o":105.6,"h":106.2,"l":100.2,"c":100.2,"v":1305},{"d":"2012-03-12","o":101.4,"h":104.4,"l":100.8,"c":103.8,"v":337},{"d":"2012-03-13","o":102.6,"h":103.8,"l":101.4,"c":101.4,"v":457},{"d":"2012-03-14","o":101.4,"h":104.4,"l":101.4,"c":102.6,"v":258},{"d":"2012-03-15","o":102,"h":102.6,"l":100.2,"c":100.8,"v":1532},{"d":"2012-03-16","o":100.2,"h":103.8,"l":100.2,"c":100.2,"v":3237},{"d":"2012-03-19","o":101.4,"h":104.4,"l":99.6,"c":100.2,"v":1317},{"d":"2012-03-20","o":100.8,"h":102,"l":99,"c":100.2,"v":2070},{"d":"2012-03-21","o":100.8,"h":102.6,"l":100.8,"c":100.8,"v":1327},{"d":"2012-03-22","o":101.4,"h":104.4,"l":100.2,"c":103.2,"v":842},{"d":"2012-03-23","o":102.6,"h":103.8,"l":100.8,"c":102.6,"v":565},{"d":"2012-03-26","o":107.4,"h":107.4,"l":100.2,"c":101.4,"v":2985},{"d":"2012-03-27","o":101.4,"h":103.2,"l":101.4,"c":101.4,"v":742},{"d":"2012-03-28","o":100.8,"h":102.6,"l":100.8,"c":102,"v":813},{"d":"2012-03-29","o":103.2,"h":103.2,"l":102,"c":102,"v":152},{"d":"2012-03-30","o":102.6,"h":103.2,"l":101.4,"c":101.4,"v":400},{"d":"2012-04-02","o":101.4,"h":104.4,"l":101.4,"c":102.6,"v":572},{"d":"2012-04-03","o":102.6,"h":102.6,"l":99,"c":99.6,"v":1600},{"d":"2012-04-04","o":101.4,"h":101.4,"l":99,"c":99,"v":1002},{"d":"2012-04-05","o":102,"h":103.2,"l":100.8,"c":102,"v":820},{"d":"2012-04-09","o":102.6,"h":103.2,"l":100.8,"c":101.4,"v":558},{"d":"2012-04-10","o":100.2,"h":102,"l":98.4,"c":99,"v":818},{"d":"2012-04-11","o":99.6,"h":100.2,"l":99,"c":100.2,"v":1135},{"d":"2012-04-12","o":99.6,"h":101.4,"l":97.2,"c":100.8,"v":1953},{"d":"2012-04-13","o":100.8,"h":100.8,"l":97.8,"c":99.6,"v":583},{"d":"2012-04-16","o":100.2,"h":100.2,"l":97.2,"c":98.4,"v":365},{"d":"2012-04-17","o":98.4,"h":99.6,"l":95.4,"c":96.6,"v":705},{"d":"2012-04-18","o":93,"h":95.4,"l":89.4,"c":90.6,"v":2705},{"d":"2012-04-19","o":92.4,"h":93,"l":90.6,"c":93,"v":875},{"d":"2012-04-20","o":91.2,"h":93,"l":90.6,"c":92.4,"v":527},{"d":"2012-04-23","o":91.8,"h":91.8,"l":88.2,"c":91.2,"v":832},{"d":"2012-04-24","o":90,"h":92.4,"l":89.4,"c":91.8,"v":560},{"d":"2012-04-25","o":94.2,"h":95.4,"l":88.2,"c":91.2,"v":300},{"d":"2012-04-26","o":90.6,"h":94.8,"l":90.6,"c":92.4,"v":623},{"d":"2012-04-27","o":93,"h":96,"l":91.8,"c":94.2,"v":367},{"d":"2012-04-30","o":96.6,"h":98.4,"l":95.4,"c":96,"v":267},{"d":"2012-05-01","o":97.2,"h":99,"l":93,"c":96,"v":267},{"d":"2012-05-02","o":97.2,"h":97.2,"l":93,"c":95.4,"v":505},{"d":"2012-05-03","o":94.2,"h":94.2,"l":90.6,"c":91.8,"v":583},{"d":"2012-05-04","o":91.8,"h":93.6,"l":88.8,"c":93.6,"v":737},{"d":"2012-05-07","o":90.6,"h":91.2,"l":85.2,"c":88.2,"v":2183},{"d":"2012-05-08","o":87.6,"h":87.6,"l":84.6,"c":86.4,"v":700},{"d":"2012-05-09","o":84.6,"h":88.2,"l":84.6,"c":88.2,"v":367},{"d":"2012-05-10","o":87,"h":89.4,"l":84.6,"c":88.2,"v":317},{"d":"2012-05-11","o":87,"h":88.8,"l":85.8,"c":85.8,"v":630},{"d":"2012-05-14","o":85.8,"h":88.2,"l":85.8,"c":87.6,"v":433},{"d":"2012-05-15","o":87.6,"h":88.8,"l":86.4,"c":86.4,"v":283},{"d":"2012-05-16","o":90.6,"h":97.2,"l":90,"c":92.4,"v":1690},{"d":"2012-05-17","o":94.8,"h":97.2,"l":93,"c":96,"v":1668},{"d":"2012-05-18","o":96,"h":97.2,"l":89.4,"c":97.2,"v":788},{"d":"2012-05-21","o":97.2,"h":97.2,"l":90,"c":96,"v":123},{"d":"2012-05-22","o":92.4,"h":98.4,"l":91.8,"c":94.2,"v":1533},{"d":"2012-05-23","o":95.4,"h":96.6,"l":90.6,"c":91.2,"v":267},{"d":"2012-05-24","o":93.6,"h":96.6,"l":93.6,"c":96,"v":227},{"d":"2012-05-25","o":94.8,"h":96,"l":91.8,"c":93.6,"v":425},{"d":"2012-05-29","o":93.6,"h":96,"l":93,"c":96,"v":203},{"d":"2012-05-30","o":96,"h":96,"l":94.2,"c":96,"v":62},{"d":"2012-05-31","o":96,"h":96,"l":91.2,"c":91.2,"v":438},{"d":"2012-06-01","o":93.6,"h":96,"l":88.2,"c":89.4,"v":535},{"d":"2012-06-04","o":91.2,"h":93,"l":87,"c":93,"v":872},{"d":"2012-06-05","o":93.6,"h":94.2,"l":90,"c":91.8,"v":848},{"d":"2012-06-06","o":92.4,"h":95.4,"l":90.6,"c":94.2,"v":900},{"d":"2012-06-07","o":92.4,"h":94.8,"l":91.8,"c":93.6,"v":148},{"d":"2012-06-08","o":92.4,"h":95.4,"l":92.4,"c":95.4,"v":147},{"d":"2012-06-11","o":94.8,"h":94.8,"l":91.2,"c":91.8,"v":523},{"d":"2012-06-12","o":94.2,"h":94.2,"l":90,"c":91.8,"v":238},{"d":"2012-06-13","o":90.6,"h":94.8,"l":89.4,"c":91.2,"v":387},{"d":"2012-06-14","o":90,"h":94.2,"l":88.2,"c":91.2,"v":587},{"d":"2012-06-15","o":90,"h":93,"l":90,"c":92.4,"v":478},{"d":"2012-06-18","o":91.2,"h":93.6,"l":90,"c":93.6,"v":63},{"d":"2012-06-19","o":91.8,"h":93,"l":90,"c":91.8,"v":537},{"d":"2012-06-20","o":93,"h":93,"l":89.4,"c":90,"v":553},{"d":"2012-06-21","o":88.2,"h":91.8,"l":88.2,"c":90,"v":195},{"d":"2012-06-22","o":90,"h":93,"l":90,"c":93,"v":387},{"d":"2012-06-25","o":91.2,"h":92.4,"l":90.6,"c":92.4,"v":210},{"d":"2012-06-26","o":91.2,"h":93,"l":90.6,"c":93,"v":1030},{"d":"2012-06-27","o":91.2,"h":93.6,"l":91.2,"c":93,"v":400},{"d":"2012-06-28","o":91.8,"h":93,"l":90,"c":93,"v":875},{"d":"2012-06-29","o":93,"h":94.2,"l":93,"c":94.2,"v":2338},{"d":"2012-07-02","o":93,"h":95.4,"l":91.8,"c":94.2,"v":358},{"d":"2012-07-03","o":93,"h":93,"l":90.6,"c":91.8,"v":177},{"d":"2012-07-05","o":93.6,"h":96,"l":91.8,"c":95.4,"v":655},{"d":"2012-07-06","o":95.4,"h":99,"l":91.8,"c":91.8,"v":630},{"d":"2012-07-09","o":91.2,"h":93.6,"l":90.6,"c":91.2,"v":510},{"d":"2012-07-10","o":91.2,"h":94.2,"l":90.6,"c":92.4,"v":147},{"d":"2012-07-11","o":90.6,"h":92.4,"l":90,"c":90.6,"v":550},{"d":"2012-07-12","o":91.8,"h":91.8,"l":90.6,"c":91.2,"v":702},{"d":"2012-07-13","o":92.4,"h":95.4,"l":91.2,"c":94.2,"v":373},{"d":"2012-07-16","o":93,"h":94.8,"l":92.4,"c":93,"v":78},{"d":"2012-07-17","o":94.2,"h":94.2,"l":91.2,"c":91.8,"v":247},{"d":"2012-07-18","o":91.8,"h":94.2,"l":90,"c":93,"v":993},{"d":"2012-07-19","o":93.6,"h":95.4,"l":90.6,"c":93.6,"v":417},{"d":"2012-07-20","o":93,"h":93,"l":91.8,"c":91.8,"v":95},{"d":"2012-07-23","o":90,"h":93,"l":90,"c":92.4,"v":143},{"d":"2012-07-24","o":91.8,"h":92.4,"l":91.8,"c":92.4,"v":203},{"d":"2012-07-25","o":92.4,"h":93,"l":92.4,"c":92.4,"v":213},{"d":"2012-07-26","o":93,"h":93.6,"l":90.6,"c":91.8,"v":320},{"d":"2012-07-27","o":94.8,"h":95.4,"l":90,"c":93,"v":328},{"d":"2012-07-30","o":90,"h":93,"l":90,"c":91.8,"v":408},{"d":"2012-07-31","o":91.8,"h":91.8,"l":91.2,"c":91.2,"v":233},{"d":"2012-08-01","o":91.8,"h":93,"l":90,"c":91.2,"v":185},{"d":"2012-08-02","o":91.2,"h":93,"l":91.2,"c":92.4,"v":163},{"d":"2012-08-03","o":90,"h":93,"l":90,"c":90.6,"v":477},{"d":"2012-08-06","o":90.6,"h":91.8,"l":90,"c":90.6,"v":212},{"d":"2012-08-07","o":91.8,"h":96,"l":91.8,"c":93.6,"v":2305},{"d":"2012-08-08","o":94.8,"h":94.8,"l":93,"c":93.6,"v":148},{"d":"2012-08-09","o":91.8,"h":100.2,"l":91.8,"c":98.4,"v":1185},{"d":"2012-08-10","o":99,"h":108.6,"l":99,"c":105,"v":2048},{"d":"2012-08-13","o":106.8,"h":106.8,"l":94.8,"c":101.4,"v":1347},{"d":"2012-08-14","o":103.2,"h":103.2,"l":99.6,"c":101.4,"v":623},{"d":"2012-08-15","o":103.2,"h":108,"l":100.8,"c":103.2,"v":1485},{"d":"2012-08-16","o":100.8,"h":107.4,"l":100.8,"c":105,"v":388},{"d":"2012-08-17","o":106.2,"h":106.8,"l":100.8,"c":105,"v":1067},{"d":"2012-08-20","o":105,"h":106.8,"l":99,"c":104.4,"v":1033},{"d":"2012-08-21","o":111,"h":112.2,"l":105.6,"c":108,"v":5157},{"d":"2012-08-22","o":108,"h":110.4,"l":106.8,"c":106.8,"v":6177},{"d":"2012-08-23","o":108,"h":108,"l":104.4,"c":105.6,"v":517},{"d":"2012-08-24","o":106.8,"h":108,"l":103.2,"c":105,"v":1080},{"d":"2012-08-27","o":106.8,"h":106.8,"l":103.2,"c":105,"v":855},{"d":"2012-08-28","o":105.6,"h":105.6,"l":101.4,"c":101.4,"v":1075},{"d":"2012-08-29","o":101.4,"h":108.6,"l":94.8,"c":100.2,"v":6233},{"d":"2012-08-30","o":101.4,"h":102,"l":100.8,"c":102,"v":922},{"d":"2012-08-31","o":103.8,"h":103.8,"l":99,"c":99.6,"v":528},{"d":"2012-09-04","o":100.8,"h":103.8,"l":99.6,"c":102,"v":857},{"d":"2012-09-05","o":102,"h":104.4,"l":100.8,"c":104.4,"v":708},{"d":"2012-09-06","o":104.4,"h":106.2,"l":103.2,"c":105,"v":503},{"d":"2012-09-07","o":103.2,"h":107.4,"l":103.2,"c":103.8,"v":352},{"d":"2012-09-10","o":105,"h":121.8,"l":105,"c":108.6,"v":7158},{"d":"2012-09-11","o":114.6,"h":124.8,"l":111.6,"c":120,"v":9705},{"d":"2012-09-12","o":123,"h":130.8,"l":123,"c":127.2,"v":10510},{"d":"2012-09-13","o":127.2,"h":127.2,"l":120,"c":123.6,"v":3848},{"d":"2012-09-14","o":126,"h":126,"l":117,"c":120,"v":1763},{"d":"2012-09-17","o":121.2,"h":126,"l":120,"c":123,"v":1378},{"d":"2012-09-18","o":125.4,"h":126,"l":123,"c":126,"v":1250},{"d":"2012-09-19","o":126,"h":150,"l":124.8,"c":148.8,"v":12632},{"d":"2012-09-20","o":160.8,"h":164.4,"l":147,"c":151.8,"v":14855},{"d":"2012-09-21","o":151.8,"h":155.4,"l":135,"c":141,"v":5100},{"d":"2012-09-24","o":137.4,"h":141,"l":133.8,"c":139.2,"v":2522},{"d":"2012-09-25","o":139.8,"h":141,"l":130.8,"c":132.6,"v":3510},{"d":"2012-09-26","o":130.2,"h":132.6,"l":122.4,"c":123.6,"v":3818},{"d":"2012-09-27","o":123.6,"h":143.4,"l":123.6,"c":135.6,"v":3562},{"d":"2012-09-28","o":137.4,"h":148.2,"l":135.6,"c":142.2,"v":5152},{"d":"2012-10-01","o":145.8,"h":147,"l":133.8,"c":136.2,"v":2902},{"d":"2012-10-02","o":135.6,"h":135.6,"l":129,"c":133.2,"v":1825},{"d":"2012-10-03","o":132,"h":136.8,"l":129,"c":131.4,"v":1008},{"d":"2012-10-04","o":131.4,"h":141,"l":130.8,"c":139.8,"v":803},{"d":"2012-10-05","o":138.6,"h":141,"l":135,"c":139.8,"v":868},{"d":"2012-10-08","o":139.8,"h":145.8,"l":134.4,"c":145.8,"v":1248},{"d":"2012-10-09","o":148.2,"h":149.4,"l":139.8,"c":142.2,"v":918},{"d":"2012-10-10","o":140.4,"h":149.4,"l":140.4,"c":149.4,"v":2172},{"d":"2012-10-11","o":150,"h":153,"l":148.8,"c":150,"v":1782},{"d":"2012-10-12","o":152.4,"h":152.4,"l":141,"c":142.8,"v":822},{"d":"2012-10-15","o":141,"h":152.4,"l":141,"c":149.4,"v":1365},{"d":"2012-10-16","o":149.4,"h":152.4,"l":144.6,"c":149.4,"v":1142},{"d":"2012-10-17","o":151.8,"h":180.6,"l":149.4,"c":177.6,"v":11135},{"d":"2012-10-18","o":175.2,"h":183.6,"l":166.8,"c":173.4,"v":6588},{"d":"2012-10-19","o":171.6,"h":171.6,"l":157.2,"c":162,"v":4170},{"d":"2012-10-22","o":162,"h":168.6,"l":162,"c":165.6,"v":1047},{"d":"2012-10-23","o":165,"h":167.4,"l":158.4,"c":163.2,"v":1398},{"d":"2012-10-24","o":166.2,"h":178.2,"l":162.6,"c":174,"v":1973},{"d":"2012-10-25","o":178.2,"h":178.2,"l":166.8,"c":168,"v":1285},{"d":"2012-10-26","o":169.8,"h":170.4,"l":162.6,"c":163.2,"v":1558},{"d":"2012-10-31","o":167.4,"h":170.4,"l":164.4,"c":168.6,"v":1698},{"d":"2012-11-01","o":170.4,"h":175.2,"l":165,"c":170.4,"v":817},{"d":"2012-11-02","o":169.8,"h":176.4,"l":165,"c":166.2,"v":863},{"d":"2012-11-05","o":168,"h":168,"l":162.6,"c":162.6,"v":1352},{"d":"2012-11-06","o":163.2,"h":166.2,"l":153,"c":157.2,"v":2907},{"d":"2012-11-07","o":159,"h":159,"l":150,"c":154.2,"v":1343},{"d":"2012-11-08","o":150.6,"h":157.8,"l":147,"c":151.8,"v":1107},{"d":"2012-11-09","o":153.6,"h":154.2,"l":147.6,"c":151.8,"v":633},{"d":"2012-11-12","o":153,"h":153,"l":144,"c":147.6,"v":1867},{"d":"2012-11-13","o":147.6,"h":147.6,"l":132.6,"c":137.4,"v":4158},{"d":"2012-11-14","o":141.6,"h":141.6,"l":127.2,"c":130.2,"v":4080},{"d":"2012-11-15","o":124.2,"h":127.8,"l":108.6,"c":117,"v":8192},{"d":"2012-11-16","o":118.2,"h":146.4,"l":118.2,"c":136.8,"v":4250},{"d":"2012-11-19","o":135.6,"h":141,"l":129,"c":130.2,"v":1238},{"d":"2012-11-20","o":127.2,"h":131.4,"l":124.2,"c":130.2,"v":415},{"d":"2012-11-21","o":132.6,"h":138.6,"l":127.2,"c":138,"v":2140},{"d":"2012-11-23","o":139.2,"h":147,"l":133.2,"c":138,"v":398},{"d":"2012-11-26","o":137.4,"h":139.2,"l":129.6,"c":136.2,"v":762},{"d":"2012-11-27","o":138.6,"h":141,"l":135,"c":137.4,"v":1390},{"d":"2012-11-28","o":138.6,"h":141,"l":133.2,"c":141,"v":1353},{"d":"2012-11-29","o":145.8,"h":153,"l":141,"c":148.2,"v":2875},{"d":"2012-11-30","o":151.8,"h":153,"l":145.2,"c":148.8,"v":970},{"d":"2012-12-03","o":150,"h":153,"l":143.4,"c":147.6,"v":612},{"d":"2012-12-04","o":144,"h":149.4,"l":138,"c":138,"v":1133},{"d":"2012-12-05","o":138,"h":145.2,"l":138,"c":139.2,"v":1027},{"d":"2012-12-06","o":141,"h":144.6,"l":138.6,"c":141,"v":575},{"d":"2012-12-07","o":141,"h":141,"l":136.2,"c":139.8,"v":235},{"d":"2012-12-10","o":144,"h":144,"l":136.8,"c":141,"v":640},{"d":"2012-12-11","o":141,"h":141,"l":136.8,"c":137.4,"v":2173},{"d":"2012-12-12","o":139.8,"h":142.8,"l":135,"c":138,"v":252},{"d":"2012-12-13","o":143.4,"h":143.4,"l":138,"c":139.2,"v":1100},{"d":"2012-12-14","o":142.2,"h":142.8,"l":135,"c":136.2,"v":660},{"d":"2012-12-17","o":139.2,"h":139.2,"l":130.2,"c":132.6,"v":1787},{"d":"2012-12-18","o":128.4,"h":136.8,"l":128.4,"c":133.2,"v":865},{"d":"2012-12-19","o":138,"h":138,"l":129,"c":130.8,"v":925},{"d":"2012-12-20","o":138,"h":141.6,"l":132,"c":133.2,"v":1613},{"d":"2012-12-21","o":130.8,"h":136.2,"l":127.8,"c":127.8,"v":1010},{"d":"2012-12-24","o":132.6,"h":132.6,"l":127.2,"c":130.2,"v":422},{"d":"2012-12-26","o":129,"h":131.4,"l":127.8,"c":130.2,"v":495},{"d":"2012-12-27","o":130.2,"h":130.2,"l":127.2,"c":129.6,"v":753},{"d":"2012-12-28","o":128.4,"h":129,"l":121.8,"c":125.4,"v":1675},{"d":"2012-12-31","o":127.8,"h":136.2,"l":125.4,"c":132,"v":1672},{"d":"2013-01-02","o":132.6,"h":138,"l":132,"c":138,"v":792},{"d":"2013-01-03","o":135,"h":142.8,"l":133.2,"c":141.6,"v":840},{"d":"2013-01-04","o":142.8,"h":142.8,"l":137.4,"c":139.2,"v":528},{"d":"2013-01-07","o":135.6,"h":139.2,"l":135,"c":136.8,"v":610},{"d":"2013-01-08","o":137.4,"h":141,"l":132.6,"c":138.6,"v":472},{"d":"2013-01-09","o":136.8,"h":140.4,"l":132.6,"c":135,"v":738},{"d":"2013-01-10","o":135,"h":138,"l":132,"c":136.2,"v":462},{"d":"2013-01-11","o":134.4,"h":136.2,"l":132,"c":132.6,"v":348},{"d":"2013-01-14","o":132.6,"h":139.2,"l":132.6,"c":138.6,"v":395},{"d":"2013-01-15","o":138,"h":138,"l":134.4,"c":136.2,"v":248},{"d":"2013-01-16","o":136.8,"h":137.4,"l":130.8,"c":130.8,"v":1673},{"d":"2013-01-17","o":132,"h":136.8,"l":125.4,"c":132,"v":2445},{"d":"2013-01-18","o":133.8,"h":135.6,"l":129.6,"c":129.6,"v":713},{"d":"2013-01-22","o":133.8,"h":136.8,"l":130.8,"c":135,"v":723},{"d":"2013-01-23","o":136.2,"h":136.2,"l":131.4,"c":132,"v":887},{"d":"2013-01-24","o":130.8,"h":135,"l":130.8,"c":132,"v":365},{"d":"2013-01-25","o":135.6,"h":135.6,"l":130.2,"c":130.2,"v":740},{"d":"2013-01-28","o":130.8,"h":130.8,"l":127.8,"c":130.2,"v":622},{"d":"2013-01-29","o":130.8,"h":133.8,"l":127.8,"c":133.2,"v":405},{"d":"2013-01-30","o":129.6,"h":133.8,"l":129.6,"c":130.2,"v":718},{"d":"2013-01-31","o":130.2,"h":131.4,"l":129,"c":131.4,"v":637},{"d":"2013-02-01","o":132,"h":135,"l":131.4,"c":131.4,"v":993},{"d":"2013-02-04","o":131.4,"h":131.4,"l":127.8,"c":130.8,"v":1188},{"d":"2013-02-05","o":130.8,"h":132.6,"l":128.4,"c":132,"v":433},{"d":"2013-02-06","o":130.8,"h":132.6,"l":126,"c":126.6,"v":1353},{"d":"2013-02-07","o":129.6,"h":129.6,"l":123.6,"c":126,"v":1033},{"d":"2013-02-08","o":130.8,"h":130.8,"l":127.2,"c":128.4,"v":227},{"d":"2013-02-11","o":126.6,"h":130.8,"l":124.2,"c":127.8,"v":363},{"d":"2013-02-12","o":124.8,"h":129,"l":124.8,"c":126,"v":462},{"d":"2013-02-13","o":126.6,"h":130.8,"l":126,"c":129,"v":613},{"d":"2013-02-14","o":130.8,"h":130.8,"l":123.6,"c":126,"v":438},{"d":"2013-02-15","o":126,"h":132,"l":125.4,"c":129,"v":675},{"d":"2013-02-19","o":127.2,"h":135,"l":127.2,"c":132.6,"v":827},{"d":"2013-02-20","o":134.4,"h":134.4,"l":128.4,"c":128.4,"v":1003},{"d":"2013-02-21","o":131.4,"h":131.4,"l":126,"c":128.4,"v":857},{"d":"2013-02-22","o":131.4,"h":131.4,"l":127.2,"c":131.4,"v":225},{"d":"2013-02-25","o":132,"h":135,"l":126,"c":133.8,"v":632},{"d":"2013-02-26","o":135,"h":135,"l":126,"c":134.4,"v":1282},{"d":"2013-02-27","o":133.8,"h":133.8,"l":126,"c":129,"v":688},{"d":"2013-02-28","o":126,"h":132.6,"l":126,"c":126.6,"v":507},{"d":"2013-03-01","o":126.6,"h":147,"l":126.6,"c":146.4,"v":5155},{"d":"2013-03-04","o":152.4,"h":176.4,"l":144,"c":147.6,"v":33783},{"d":"2013-03-05","o":142.8,"h":144.6,"l":135,"c":138,"v":6690},{"d":"2013-03-06","o":157.2,"h":169.2,"l":147,"c":148.2,"v":37522},{"d":"2013-03-07","o":151.2,"h":156,"l":148.2,"c":149.4,"v":3833},{"d":"2013-03-08","o":157.8,"h":157.8,"l":147.6,"c":149.4,"v":5020},{"d":"2013-03-11","o":150,"h":157.2,"l":149.4,"c":150.6,"v":1767},{"d":"2013-03-12","o":153,"h":153,"l":148.8,"c":150,"v":1423},{"d":"2013-03-13","o":148.2,"h":149.4,"l":141.6,"c":146.4,"v":2087},{"d":"2013-03-14","o":145.2,"h":145.2,"l":143.4,"c":143.4,"v":2367},{"d":"2013-03-15","o":144,"h":151.2,"l":139.8,"c":144,"v":1472},{"d":"2013-03-18","o":143.4,"h":151.2,"l":142.8,"c":147.6,"v":1655},{"d":"2013-03-19","o":148.8,"h":149.4,"l":144.6,"c":145.8,"v":1598},{"d":"2013-03-20","o":148.8,"h":148.8,"l":144.6,"c":145.2,"v":595},{"d":"2013-03-21","o":144,"h":147.6,"l":144,"c":145.2,"v":1177},{"d":"2013-03-22","o":148.2,"h":148.8,"l":140.4,"c":145.2,"v":2640},{"d":"2013-03-25","o":147.6,"h":147.6,"l":140.4,"c":142.2,"v":1035},{"d":"2013-03-26","o":144.6,"h":147,"l":139.2,"c":141.6,"v":1648},{"d":"2013-03-27","o":142.8,"h":142.8,"l":135.6,"c":138,"v":1758},{"d":"2013-03-28","o":138,"h":138,"l":133.2,"c":136.2,"v":813},{"d":"2013-04-01","o":135,"h":136.8,"l":130.2,"c":136.2,"v":1903},{"d":"2013-04-02","o":135.6,"h":135.6,"l":130.2,"c":130.8,"v":987},{"d":"2013-04-03","o":132,"h":133.2,"l":130.8,"c":132,"v":5073},{"d":"2013-04-04","o":133.2,"h":138.6,"l":132,"c":136.2,"v":2015},{"d":"2013-04-05","o":135,"h":136.2,"l":133.2,"c":135,"v":815},{"d":"2013-04-08","o":135,"h":141.6,"l":133.8,"c":135,"v":480},{"d":"2013-04-09","o":139.2,"h":139.2,"l":132,"c":132.6,"v":1880},{"d":"2013-04-10","o":135.6,"h":135.6,"l":132,"c":132.6,"v":723},{"d":"2013-04-11","o":132,"h":136.8,"l":132,"c":135,"v":593},{"d":"2013-04-12","o":135,"h":140.4,"l":135,"c":138.6,"v":790},{"d":"2013-04-15","o":135,"h":140.4,"l":132,"c":135.6,"v":1772},{"d":"2013-04-16","o":136.8,"h":136.8,"l":132.6,"c":134.4,"v":663},{"d":"2013-04-17","o":134.4,"h":136.2,"l":132,"c":133.2,"v":2478},{"d":"2013-04-18","o":136.2,"h":136.2,"l":132.6,"c":133.2,"v":757},{"d":"2013-04-19","o":133.2,"h":138.6,"l":133.2,"c":135.6,"v":1033},{"d":"2013-04-22","o":135,"h":135.6,"l":133.2,"c":133.2,"v":733},{"d":"2013-04-23","o":133.2,"h":135,"l":132,"c":133.2,"v":1900},{"d":"2013-04-24","o":135,"h":135,"l":130.2,"c":132,"v":1362},{"d":"2013-04-25","o":131.4,"h":133.2,"l":130.2,"c":130.8,"v":585},{"d":"2013-04-26","o":130.8,"h":132.6,"l":130.2,"c":132.6,"v":782},{"d":"2013-04-29","o":130.8,"h":133.2,"l":130.8,"c":132,"v":443},{"d":"2013-04-30","o":131.4,"h":132.6,"l":130.8,"c":132.6,"v":373},{"d":"2013-05-01","o":132.6,"h":136.2,"l":132.6,"c":133.8,"v":978},{"d":"2013-05-02","o":132.6,"h":135.6,"l":132.6,"c":135.6,"v":547},{"d":"2013-05-03","o":137.4,"h":139.2,"l":132,"c":136.2,"v":2033},{"d":"2013-05-06","o":135,"h":135,"l":132,"c":132,"v":1657},{"d":"2013-05-07","o":132,"h":133.2,"l":130.8,"c":132,"v":1352},{"d":"2013-05-08","o":132,"h":135.6,"l":130.8,"c":132.6,"v":1397},{"d":"2013-05-09","o":132,"h":136.2,"l":130.8,"c":130.8,"v":1395},{"d":"2013-05-10","o":132,"h":133.2,"l":130.8,"c":132,"v":638},{"d":"2013-05-13","o":132,"h":132.6,"l":129,"c":130.8,"v":865},{"d":"2013-05-14","o":130.2,"h":131.4,"l":129,"c":131.4,"v":1955},{"d":"2013-05-15","o":133.2,"h":144,"l":133.2,"c":139.2,"v":2503},{"d":"2013-05-16","o":139.2,"h":139.2,"l":133.8,"c":133.8,"v":1515},{"d":"2013-05-17","o":136.8,"h":139.2,"l":134.4,"c":138.6,"v":1018},{"d":"2013-05-20","o":138,"h":145.2,"l":136.8,"c":142.2,"v":3498},{"d":"2013-05-21","o":142.8,"h":147,"l":138.6,"c":145.2,"v":1773},{"d":"2013-05-22","o":144,"h":144,"l":136.8,"c":136.8,"v":1508},{"d":"2013-05-23","o":138,"h":138,"l":131.4,"c":137.4,"v":2670},{"d":"2013-05-24","o":137.4,"h":143.4,"l":133.8,"c":143.4,"v":1420},{"d":"2013-05-28","o":142.2,"h":145.2,"l":136.2,"c":137.4,"v":1097},{"d":"2013-05-29","o":138,"h":141.6,"l":134.4,"c":135,"v":620},{"d":"2013-05-30","o":136.2,"h":138,"l":133.8,"c":135,"v":725},{"d":"2013-05-31","o":135,"h":137.4,"l":133.2,"c":134.4,"v":997},{"d":"2013-06-03","o":135.6,"h":136.8,"l":132,"c":134.4,"v":1597},{"d":"2013-06-04","o":135,"h":144,"l":135,"c":142.2,"v":1743},{"d":"2013-06-05","o":141.6,"h":145.2,"l":138.6,"c":141.6,"v":1150},{"d":"2013-06-06","o":142.2,"h":142.2,"l":135,"c":139.2,"v":2540},{"d":"2013-06-07","o":138.6,"h":144.6,"l":136.8,"c":136.8,"v":493},{"d":"2013-06-10","o":141.6,"h":147,"l":139.8,"c":142.2,"v":2275},{"d":"2013-06-11","o":141.6,"h":147,"l":141,"c":147,"v":2323},{"d":"2013-06-12","o":145.2,"h":145.2,"l":139.2,"c":141.6,"v":2745},{"d":"2013-06-13","o":141,"h":147,"l":138,"c":144,"v":7230},{"d":"2013-06-14","o":144,"h":145.2,"l":139.2,"c":139.2,"v":2757},{"d":"2013-06-17","o":138.6,"h":143.4,"l":138.6,"c":140.4,"v":1300},{"d":"2013-06-18","o":139.8,"h":144,"l":138.6,"c":139.2,"v":1918},{"d":"2013-06-19","o":145.8,"h":145.8,"l":136.2,"c":137.4,"v":5065},{"d":"2013-06-20","o":137.4,"h":137.4,"l":130.2,"c":131.4,"v":6247},{"d":"2013-06-21","o":133.8,"h":136.2,"l":130.8,"c":133.2,"v":3332},{"d":"2013-06-24","o":132,"h":134.4,"l":127.2,"c":131.4,"v":5147},{"d":"2013-06-25","o":133.2,"h":136.2,"l":130.8,"c":133.2,"v":3922},{"d":"2013-06-26","o":133.8,"h":136.8,"l":132,"c":133.8,"v":3493},{"d":"2013-06-27","o":134.4,"h":135.6,"l":132.6,"c":132.6,"v":995},{"d":"2013-06-28","o":134.4,"h":141,"l":134.4,"c":139.2,"v":3813},{"d":"2013-07-01","o":140.4,"h":143.4,"l":138.6,"c":140.4,"v":2720},{"d":"2013-07-02","o":142.8,"h":147,"l":141.6,"c":145.2,"v":3342},{"d":"2013-07-03","o":154.8,"h":178.2,"l":154.8,"c":169.2,"v":27137},{"d":"2013-07-05","o":165,"h":175.8,"l":163.8,"c":166.8,"v":6747},{"d":"2013-07-08","o":167.4,"h":169.2,"l":154.8,"c":157.8,"v":7310},{"d":"2013-07-09","o":157.8,"h":164.4,"l":156,"c":160.2,"v":3728},{"d":"2013-07-10","o":161.4,"h":163.2,"l":155.4,"c":158.4,"v":1687},{"d":"2013-07-11","o":160.8,"h":160.8,"l":152.4,"c":155.4,"v":2505},{"d":"2013-07-12","o":154.2,"h":158.4,"l":154.2,"c":157.2,"v":1510},{"d":"2013-07-15","o":157.8,"h":164.4,"l":157.2,"c":159.6,"v":1582},{"d":"2013-07-16","o":161.4,"h":161.4,"l":154.8,"c":159.6,"v":1750},{"d":"2013-07-17","o":159.6,"h":160.2,"l":154.8,"c":157.8,"v":1008},{"d":"2013-07-18","o":156,"h":157.8,"l":152.4,"c":155.4,"v":2147},{"d":"2013-07-19","o":154.2,"h":156,"l":150.6,"c":153,"v":1785},{"d":"2013-07-22","o":154.8,"h":155.4,"l":151.2,"c":154.2,"v":1138},{"d":"2013-07-23","o":163.2,"h":180,"l":156.6,"c":171.6,"v":22243},{"d":"2013-07-24","o":171.6,"h":171.6,"l":165,"c":166.2,"v":6293},{"d":"2013-07-25","o":168,"h":185.4,"l":168,"c":178.8,"v":17642},{"d":"2013-07-26","o":182.4,"h":198.6,"l":177,"c":196.8,"v":21620},{"d":"2013-07-29","o":196.8,"h":237.6,"l":196.8,"c":228.6,"v":41408},{"d":"2013-07-30","o":222.6,"h":225,"l":198.6,"c":210,"v":18087},{"d":"2013-07-31","o":208.8,"h":211.8,"l":196.8,"c":202.8,"v":8993},{"d":"2013-08-01","o":204,"h":218.4,"l":201.6,"c":207,"v":16173},{"d":"2013-08-02","o":213,"h":215.4,"l":191.4,"c":198,"v":12710},{"d":"2013-08-05","o":214.8,"h":214.8,"l":196.8,"c":203.4,"v":3925},{"d":"2013-08-06","o":201.6,"h":204,"l":190.2,"c":199.2,"v":4397},{"d":"2013-08-07","o":198,"h":209.4,"l":192,"c":203.4,"v":4028},{"d":"2013-08-08","o":210,"h":210,"l":201.6,"c":202.8,"v":3210},{"d":"2013-08-09","o":207.6,"h":208.8,"l":202.8,"c":204,"v":2588},{"d":"2013-08-12","o":206.4,"h":216,"l":202.2,"c":209.4,"v":3842},{"d":"2013-08-13","o":216,"h":234,"l":216,"c":231,"v":14520},{"d":"2013-08-14","o":228,"h":232.8,"l":214.2,"c":223.2,"v":6122},{"d":"2013-08-15","o":226.8,"h":227.4,"l":220.8,"c":223.8,"v":2475},{"d":"2013-08-16","o":230.4,"h":261,"l":230.4,"c":247.8,"v":17913},{"d":"2013-08-19","o":252,"h":283.8,"l":252,"c":273,"v":13965},{"d":"2013-08-20","o":276,"h":283.2,"l":252.6,"c":266.4,"v":9173},{"d":"2013-08-21","o":266.4,"h":282,"l":258,"c":270.6,"v":8960},{"d":"2013-08-22","o":277.2,"h":299.4,"l":277.2,"c":297.6,"v":9733},{"d":"2013-08-23","o":310.2,"h":374.4,"l":306,"c":349.8,"v":48115},{"d":"2013-08-26","o":373.8,"h":390,"l":354,"c":370.8,"v":50475},{"d":"2013-08-27","o":360,"h":360,"l":330.6,"c":336,"v":24092},{"d":"2013-08-28","o":335.4,"h":335.4,"l":289.8,"c":294,"v":40363},{"d":"2013-08-29","o":289.2,"h":330,"l":285,"c":306.6,"v":26942},{"d":"2013-08-30","o":311.4,"h":321.6,"l":291,"c":298.8,"v":13083},{"d":"2013-09-03","o":321.6,"h":334.2,"l":312,"c":323.4,"v":15843},{"d":"2013-09-04","o":330,"h":335.4,"l":322.8,"c":325.8,"v":9705},{"d":"2013-09-05","o":327.6,"h":330,"l":306,"c":315,"v":10402},{"d":"2013-09-06","o":318.6,"h":318.6,"l":303.6,"c":306,"v":5798},{"d":"2013-09-09","o":306.6,"h":312,"l":289.2,"c":294,"v":11665},{"d":"2013-09-10","o":294,"h":306.6,"l":282,"c":303,"v":9858},{"d":"2013-09-11","o":300.6,"h":319.8,"l":297.6,"c":302.4,"v":9698},{"d":"2013-09-12","o":306,"h":308.4,"l":288,"c":296.4,"v":5685},{"d":"2013-09-13","o":246,"h":274.8,"l":238.2,"c":270,"v":42762},{"d":"2013-09-16","o":263.4,"h":265.8,"l":247.2,"c":249.6,"v":17377},{"d":"2013-09-17","o":248.4,"h":261,"l":247.2,"c":256.2,"v":9232},{"d":"2013-09-18","o":250.8,"h":253.8,"l":228,"c":238.8,"v":18013},{"d":"2013-09-19","o":237,"h":238.2,"l":222.6,"c":231.6,"v":12423},{"d":"2013-09-20","o":230.4,"h":230.4,"l":206.4,"c":207,"v":21012},{"d":"2013-09-23","o":208.8,"h":219.6,"l":206.4,"c":217.8,"v":10395},{"d":"2013-09-24","o":219,"h":220.8,"l":210.6,"c":217.2,"v":7257},{"d":"2013-09-25","o":226.2,"h":252.6,"l":226.2,"c":250.8,"v":21763},{"d":"2013-09-26","o":252,"h":267,"l":252,"c":265.8,"v":19117},{"d":"2013-09-27","o":267,"h":267,"l":246,"c":252,"v":8827},{"d":"2013-09-30","o":247.8,"h":253.2,"l":240,"c":246.6,"v":5292},{"d":"2013-10-01","o":248.4,"h":254.4,"l":226.2,"c":226.2,"v":12003},{"d":"2013-10-02","o":227.4,"h":240,"l":226.8,"c":228,"v":5867},{"d":"2013-10-03","o":234,"h":248.4,"l":228,"c":234,"v":5420},{"d":"2013-10-04","o":236.4,"h":248.4,"l":231.6,"c":246.6,"v":7090},{"d":"2013-10-07","o":248.4,"h":262.2,"l":241.2,"c":255,"v":7272},{"d":"2013-10-08","o":259.2,"h":262.2,"l":232.8,"c":239.4,"v":9960},{"d":"2013-10-09","o":237,"h":240,"l":219.6,"c":230.4,"v":6927},{"d":"2013-10-10","o":231.6,"h":244.2,"l":231.6,"c":240.6,"v":4470},{"d":"2013-10-11","o":240,"h":242.4,"l":231.6,"c":235.8,"v":2355},{"d":"2013-10-14","o":237,"h":241.8,"l":233.4,"c":234.6,"v":2115},{"d":"2013-10-15","o":240,"h":240,"l":228,"c":233.4,"v":3965},{"d":"2013-10-16","o":234.6,"h":243,"l":232.2,"c":240,"v":3342},{"d":"2013-10-17","o":240.6,"h":246.6,"l":235.2,"c":241.8,"v":3257},{"d":"2013-10-18","o":247.2,"h":248.4,"l":236.4,"c":240,"v":3638},{"d":"2013-10-21","o":241.2,"h":242.4,"l":231,"c":233.4,"v":3693},{"d":"2013-10-22","o":225.6,"h":237,"l":225.6,"c":233.4,"v":2868},{"d":"2013-10-23","o":231.6,"h":231.6,"l":217.8,"c":221.4,"v":5835},{"d":"2013-10-24","o":222.6,"h":229.8,"l":220.2,"c":225.6,"v":3843},{"d":"2013-10-25","o":228,"h":228,"l":221.4,"c":224.4,"v":2183},{"d":"2013-10-28","o":225,"h":228,"l":217.2,"c":220.8,"v":1883},{"d":"2013-10-29","o":220.8,"h":228,"l":219,"c":220.2,"v":895},{"d":"2013-10-30","o":222,"h":292.2,"l":218.4,"c":264,"v":69840},{"d":"2013-10-31","o":282.6,"h":283.8,"l":261.6,"c":270.6,"v":26127},{"d":"2013-11-01","o":269.4,"h":273,"l":250.8,"c":256.2,"v":10538},{"d":"2013-11-04","o":260.4,"h":288,"l":257.4,"c":269.4,"v":16988},{"d":"2013-11-05","o":268.2,"h":282,"l":261.6,"c":264,"v":7102},{"d":"2013-11-06","o":267,"h":268.2,"l":250.2,"c":253.8,"v":8805},{"d":"2013-11-07","o":252,"h":258,"l":231.6,"c":238.2,"v":10548},{"d":"2013-11-08","o":237.6,"h":264,"l":237.6,"c":249,"v":6307},{"d":"2013-11-11","o":253.8,"h":253.8,"l":238.2,"c":248.4,"v":4085},{"d":"2013-11-12","o":248.4,"h":249.6,"l":240,"c":247.8,"v":2703},{"d":"2013-11-13","o":244.8,"h":252,"l":240.6,"c":244.2,"v":3770},{"d":"2013-11-14","o":249.6,"h":263.4,"l":249,"c":255.6,"v":4648},{"d":"2013-11-15","o":276,"h":328.8,"l":270,"c":324.6,"v":45707},{"d":"2013-11-18","o":340.8,"h":363,"l":289.2,"c":295.8,"v":44727},{"d":"2013-11-19","o":294.6,"h":316.8,"l":285,"c":297.6,"v":10013},{"d":"2013-11-20","o":304.2,"h":310.2,"l":292.2,"c":294.6,"v":6215},{"d":"2013-11-21","o":294,"h":296.4,"l":271.8,"c":278.4,"v":9527},{"d":"2013-11-22","o":279.6,"h":295.8,"l":272.4,"c":289.8,"v":7127},{"d":"2013-11-25","o":288,"h":298.8,"l":279,"c":284.4,"v":3187},{"d":"2013-11-26","o":287.4,"h":289.2,"l":276.6,"c":281.4,"v":4745},{"d":"2013-11-27","o":283.8,"h":288,"l":277.2,"c":282,"v":2280},{"d":"2013-11-29","o":284.4,"h":297.6,"l":283.2,"c":294.6,"v":1945},{"d":"2013-12-02","o":300,"h":343.8,"l":300,"c":343.2,"v":22640},{"d":"2013-12-03","o":330.6,"h":341.4,"l":325.2,"c":340.8,"v":10433},{"d":"2013-12-04","o":348,"h":348,"l":333.6,"c":347.4,"v":5445},{"d":"2013-12-05","o":349.8,"h":353.4,"l":327,"c":342,"v":5825},{"d":"2013-12-06","o":342,"h":345.6,"l":330,"c":342.6,"v":3227},{"d":"2013-12-09","o":367.2,"h":448.8,"l":367.2,"c":399,"v":88915},{"d":"2013-12-10","o":382.8,"h":392.4,"l":372,"c":372.6,"v":12497},{"d":"2013-12-11","o":372.6,"h":407.4,"l":364.2,"c":379.2,"v":16070},{"d":"2013-12-12","o":375.6,"h":394.2,"l":372.6,"c":376.8,"v":6527},{"d":"2013-12-13","o":388.2,"h":388.2,"l":372,"c":373.8,"v":5643},{"d":"2013-12-16","o":375,"h":388.8,"l":367.2,"c":379.2,"v":5300},{"d":"2013-12-17","o":388.2,"h":414,"l":377.4,"c":412.8,"v":11658},{"d":"2013-12-18","o":419.4,"h":449.4,"l":406.8,"c":445.2,"v":23055},{"d":"2013-12-19","o":441,"h":472.2,"l":429,"c":433.2,"v":15370},{"d":"2013-12-20","o":430.8,"h":456,"l":426,"c":443.4,"v":7025},{"d":"2013-12-23","o":447,"h":455.4,"l":421.2,"c":427.8,"v":12505},{"d":"2013-12-24","o":424.2,"h":433.2,"l":399,"c":420.6,"v":7395},{"d":"2013-12-26","o":417.6,"h":431.4,"l":403.8,"c":426,"v":5900},{"d":"2013-12-27","o":439.2,"h":444,"l":415.8,"c":416.4,"v":4578},{"d":"2013-12-30","o":415.2,"h":427.8,"l":402,"c":416.4,"v":5045},{"d":"2013-12-31","o":419.4,"h":424.8,"l":411,"c":420.6,"v":3598},{"d":"2014-01-02","o":419.4,"h":429,"l":411,"c":421.8,"v":4728},{"d":"2014-01-03","o":423,"h":423,"l":411.6,"c":419.4,"v":3638},{"d":"2014-01-06","o":408,"h":409.2,"l":373.8,"c":376.2,"v":17812},{"d":"2014-01-07","o":360.6,"h":381.6,"l":349.8,"c":373.2,"v":19945},{"d":"2014-01-08","o":367.8,"h":378.6,"l":366,"c":374.4,"v":5512},{"d":"2014-01-09","o":376.8,"h":376.8,"l":351.6,"c":361.2,"v":9897},{"d":"2014-01-10","o":361.2,"h":388.2,"l":361.2,"c":376.8,"v":8987},{"d":"2014-01-13","o":363,"h":390,"l":360.6,"c":373.2,"v":9635},{"d":"2014-01-14","o":377.4,"h":388.2,"l":361.2,"c":376.2,"v":5268},{"d":"2014-01-15","o":375.6,"h":384,"l":375,"c":380.4,"v":3053},{"d":"2014-01-16","o":374.4,"h":425.4,"l":372,"c":415.8,"v":12547},{"d":"2014-01-17","o":416.4,"h":446.4,"l":405,"c":426,"v":15875},{"d":"2014-01-21","o":432,"h":524.4,"l":432,"c":496.8,"v":33310},{"d":"2014-01-22","o":513.6,"h":534,"l":490.8,"c":519.6,"v":30022},{"d":"2014-01-23","o":519,"h":539.4,"l":481.8,"c":531,"v":19250},{"d":"2014-01-24","o":510,"h":549,"l":504,"c":539.4,"v":21217},{"d":"2014-01-27","o":555,"h":591,"l":549,"c":581.4,"v":26627},{"d":"2014-01-28","o":589.8,"h":615,"l":540.6,"c":597.6,"v":30105},{"d":"2014-01-29","o":589.2,"h":653.4,"l":564.6,"c":613.8,"v":29220},{"d":"2014-01-30","o":639,"h":797.4,"l":594.6,"c":739.8,"v":89900},{"d":"2014-01-31","o":684,"h":789,"l":666,"c":696,"v":45300},{"d":"2014-02-03","o":676.8,"h":711,"l":627.6,"c":674.4,"v":28962},{"d":"2014-02-04","o":690,"h":750,"l":684.6,"c":706.2,"v":22737},{"d":"2014-02-05","o":704.4,"h":739.2,"l":681,"c":705,"v":13568},{"d":"2014-02-06","o":713.4,"h":727.2,"l":639,"c":652.8,"v":18285},{"d":"2014-02-07","o":624,"h":655.8,"l":570.6,"c":595.2,"v":33688},{"d":"2014-02-10","o":561,"h":583.8,"l":495.6,"c":548.4,"v":63252},{"d":"2014-02-11","o":559.8,"h":573,"l":513,"c":521.4,"v":23617},{"d":"2014-02-12","o":521.4,"h":524.4,"l":474,"c":481.8,"v":33005},{"d":"2014-02-13","o":473.4,"h":526.8,"l":473.4,"c":488.4,"v":22907},{"d":"2014-02-14","o":480,"h":484.2,"l":424.8,"c":435,"v":40395},{"d":"2014-02-18","o":498.6,"h":644.4,"l":468,"c":606,"v":421603},{"d":"2014-02-19","o":593.4,"h":609,"l":522.6,"c":525.6,"v":142543},{"d":"2014-02-20","o":501.6,"h":532.2,"l":480.6,"c":484.2,"v":77617},{"d":"2014-02-21","o":477,"h":509.4,"l":456,"c":481.8,"v":64432},{"d":"2014-02-24","o":503.4,"h":561.6,"l":501.6,"c":541.8,"v":65720},{"d":"2014-02-25","o":526.8,"h":584.4,"l":526.8,"c":561.6,"v":43773},{"d":"2014-02-26","o":621.6,"h":724.8,"l":618.6,"c":673.8,"v":141467},{"d":"2014-02-27","o":667.2,"h":700.8,"l":657,"c":691.8,"v":33958},{"d":"2014-02-28","o":697.2,"h":733.2,"l":630,"c":678.6,"v":41990},{"d":"2014-03-03","o":636.6,"h":665.4,"l":629.4,"c":649.2,"v":32405},{"d":"2014-03-04","o":663,"h":690,"l":660,"c":661.2,"v":18863},{"d":"2014-03-05","o":667.2,"h":678,"l":649.2,"c":658.2,"v":10980},{"d":"2014-03-06","o":673.8,"h":677.4,"l":615,"c":624.6,"v":24797},{"d":"2014-03-07","o":636,"h":636.6,"l":592.8,"c":612.6,"v":19907},{"d":"2014-03-10","o":610.2,"h":622.8,"l":588,"c":619.8,"v":12093},{"d":"2014-03-11","o":596.4,"h":608.4,"l":587.4,"c":600,"v":14012},{"d":"2014-03-12","o":594,"h":600,"l":553.2,"c":567,"v":20397},{"d":"2014-03-13","o":564.6,"h":588,"l":546.6,"c":553.8,"v":10912},{"d":"2014-03-14","o":555,"h":598.2,"l":540.6,"c":591.6,"v":15405},{"d":"2014-03-17","o":616.2,"h":639.6,"l":591.6,"c":629.4,"v":19105},{"d":"2014-03-18","o":620.4,"h":638.4,"l":609.6,"c":633,"v":12968},{"d":"2014-03-19","o":631.2,"h":681,"l":619.8,"c":645,"v":19330},{"d":"2014-03-20","o":651.6,"h":669.6,"l":634.8,"c":641.4,"v":10748},{"d":"2014-03-21","o":664.2,"h":686.4,"l":643.8,"c":647.4,"v":28575},{"d":"2014-03-24","o":662.4,"h":687,"l":630,"c":670.8,"v":31602},{"d":"2014-03-25","o":672,"h":695.4,"l":648,"c":667.8,"v":14095},{"d":"2014-03-26","o":676.2,"h":679.2,"l":619.8,"c":630,"v":18692},{"d":"2014-03-27","o":609,"h":621.6,"l":528,"c":593.4,"v":32025},{"d":"2014-03-28","o":571.8,"h":618,"l":571.8,"c":591.6,"v":12577},{"d":"2014-03-31","o":180.6,"h":194.4,"l":166.8,"c":168,"v":395517},{"d":"2014-04-01","o":162,"h":162.6,"l":136.2,"c":138,"v":230305},{"d":"2014-04-02","o":141.6,"h":146.4,"l":138,"c":138.6,"v":117025},{"d":"2014-04-03","o":139.2,"h":148.2,"l":138.6,"c":145.2,"v":67702},{"d":"2014-04-04","o":145.2,"h":146.4,"l":138.6,"c":139.2,"v":42988},{"d":"2014-04-07","o":131.4,"h":136.2,"l":127.8,"c":131.4,"v":48258},{"d":"2014-04-08","o":130.8,"h":136.2,"l":127.8,"c":133.8,"v":28308},{"d":"2014-04-09","o":127.8,"h":132.6,"l":127.2,"c":127.8,"v":25628},{"d":"2014-04-10","o":127.8,"h":128.4,"l":117.6,"c":118.2,"v":49918},{"d":"2014-04-11","o":115.8,"h":117,"l":108.6,"c":111,"v":38513},{"d":"2014-04-14","o":114,"h":116.4,"l":110.4,"c":113.4,"v":18910},{"d":"2014-04-15","o":112.2,"h":112.2,"l":100.2,"c":104.4,"v":33972},{"d":"2014-04-16","o":103.8,"h":106.8,"l":100.2,"c":104.4,"v":18903},{"d":"2014-04-17","o":103.8,"h":114,"l":103.8,"c":113.4,"v":20748},{"d":"2014-04-21","o":114,"h":118.8,"l":112.2,"c":117,"v":13763},{"d":"2014-04-22","o":114,"h":132,"l":112.8,"c":127.2,"v":48102},{"d":"2014-04-23","o":124.8,"h":127.8,"l":121.8,"c":122.4,"v":27977},{"d":"2014-04-24","o":124.8,"h":124.8,"l":115.8,"c":120,"v":13507},{"d":"2014-04-25","o":118.2,"h":120.6,"l":111.6,"c":112.8,"v":19380},{"d":"2014-04-28","o":111,"h":115.2,"l":105.6,"c":109.8,"v":17367},{"d":"2014-04-29","o":108.6,"h":109.8,"l":105.6,"c":108,"v":9573},{"d":"2014-04-30","o":108.6,"h":109.8,"l":104.4,"c":106.2,"v":8540},{"d":"2014-05-01","o":106.8,"h":106.8,"l":102,"c":103.8,"v":8147},{"d":"2014-05-02","o":103.8,"h":105,"l":100.8,"c":103.8,"v":8045},{"d":"2014-05-05","o":102.6,"h":102.6,"l":96,"c":97.8,"v":16890},{"d":"2014-05-06","o":98.4,"h":101.4,"l":94.2,"c":94.2,"v":10962},{"d":"2014-05-07","o":93.6,"h":93.6,"l":88.2,"c":90,"v":16185},{"d":"2014-05-08","o":89.4,"h":96.6,"l":88.2,"c":93.6,"v":12812},{"d":"2014-05-09","o":94.8,"h":101.4,"l":91.2,"c":100.8,"v":18200},{"d":"2014-05-12","o":102,"h":105,"l":93.6,"c":96.6,"v":19070},{"d":"2014-05-13","o":97.2,"h":102,"l":96,"c":97.8,"v":9892},{"d":"2014-05-14","o":99.6,"h":102.6,"l":96,"c":97.8,"v":11445},{"d":"2014-05-15","o":99,"h":100.2,"l":96,"c":96,"v":5723},{"d":"2014-05-16","o":98.4,"h":100.8,"l":93.6,"c":97.2,"v":4930},{"d":"2014-05-19","o":97.2,"h":98.4,"l":91.8,"c":96,"v":7977},{"d":"2014-05-20","o":94.8,"h":97.8,"l":93,"c":93.6,"v":4478},{"d":"2014-05-21","o":93.6,"h":103.2,"l":93.6,"c":96,"v":12678},{"d":"2014-05-22","o":95.4,"h":99,"l":93.6,"c":96,"v":6965},{"d":"2014-05-23","o":96.6,"h":97.2,"l":93.6,"c":94.2,"v":4467},{"d":"2014-05-27","o":96,"h":127.2,"l":96,"c":114,"v":97708},{"d":"2014-05-28","o":121.8,"h":134.4,"l":117,"c":126,"v":130297},{"d":"2014-05-29","o":120,"h":121.8,"l":111.6,"c":120,"v":41057},{"d":"2014-05-30","o":118.8,"h":120,"l":114.6,"c":115.8,"v":12792},{"d":"2014-06-02","o":114.6,"h":114.6,"l":105,"c":109.8,"v":18573},{"d":"2014-06-03","o":106.8,"h":111,"l":106.2,"c":108.6,"v":13088},{"d":"2014-06-04","o":108.6,"h":109.2,"l":99.6,"c":102.6,"v":13680},{"d":"2014-06-05","o":108,"h":108.6,"l":105,"c":106.2,"v":9382},{"d":"2014-06-06","o":105,"h":108,"l":104.4,"c":106.2,"v":3590},{"d":"2014-06-09","o":105.6,"h":117,"l":105.6,"c":114,"v":19527},{"d":"2014-06-10","o":115.2,"h":123,"l":112.8,"c":121.8,"v":24488},{"d":"2014-06-11","o":124.8,"h":124.8,"l":117,"c":121.8,"v":13802},{"d":"2014-06-12","o":121.8,"h":124.2,"l":114,"c":117,"v":14053},{"d":"2014-06-13","o":117,"h":122.4,"l":115.8,"c":120,"v":10040},{"d":"2014-06-16","o":120,"h":120,"l":114.6,"c":117,"v":7650},{"d":"2014-06-17","o":115.8,"h":124.8,"l":115.2,"c":120.6,"v":18615},{"d":"2014-06-18","o":121.8,"h":129,"l":118.8,"c":126,"v":31057},{"d":"2014-06-19","o":129.6,"h":141,"l":125.4,"c":130.8,"v":52980},{"d":"2014-06-20","o":130.2,"h":133.2,"l":126.6,"c":128.4,"v":11303},{"d":"2014-06-23","o":128.4,"h":129,"l":123,"c":125.4,"v":9517},{"d":"2014-06-24","o":127.2,"h":128.4,"l":121.2,"c":122.4,"v":9480},{"d":"2014-06-25","o":120.6,"h":130.8,"l":120,"c":124.2,"v":14248},{"d":"2014-06-26","o":123.6,"h":133.2,"l":123,"c":127.8,"v":14123},{"d":"2014-06-27","o":128.4,"h":138,"l":128.4,"c":131.4,"v":26857},{"d":"2014-06-30","o":130.8,"h":142.8,"l":130.8,"c":136.2,"v":36672},{"d":"2014-07-01","o":139.8,"h":142.2,"l":135,"c":135.6,"v":21548},{"d":"2014-07-02","o":136.8,"h":139.2,"l":132,"c":133.2,"v":13765},{"d":"2014-07-03","o":135,"h":139.8,"l":132.6,"c":136.2,"v":12740},{"d":"2014-07-07","o":136.2,"h":143.4,"l":136.2,"c":139.2,"v":16755},{"d":"2014-07-08","o":141,"h":144,"l":133.8,"c":143.4,"v":34215},{"d":"2014-07-09","o":145.8,"h":165,"l":144.6,"c":156.6,"v":99352},{"d":"2014-07-10","o":149.4,"h":156,"l":145.8,"c":153.6,"v":28045},{"d":"2014-07-11","o":152.4,"h":160.8,"l":147,"c":156.6,"v":22810},{"d":"2014-07-14","o":163.2,"h":163.2,"l":147,"c":148.2,"v":23290},{"d":"2014-07-15","o":147.6,"h":147.6,"l":133.2,"c":136.8,"v":30595},{"d":"2014-07-16","o":137.4,"h":142.2,"l":135,"c":137.4,"v":15850},{"d":"2014-07-17","o":153,"h":171,"l":148.2,"c":151.8,"v":184277},{"d":"2014-07-18","o":147,"h":157.2,"l":144,"c":148.2,"v":24523},{"d":"2014-07-21","o":145.8,"h":148.2,"l":140.4,"c":144.6,"v":11035},{"d":"2014-07-22","o":145.2,"h":149.4,"l":139.8,"c":144,"v":10330},{"d":"2014-07-23","o":142.8,"h":144,"l":138,"c":144,"v":16060},{"d":"2014-07-24","o":142.8,"h":146.4,"l":138,"c":141,"v":6447},{"d":"2014-07-25","o":142.2,"h":142.8,"l":136.8,"c":138,"v":8245},{"d":"2014-07-28","o":140.4,"h":142.2,"l":129.6,"c":132,"v":14228},{"d":"2014-07-29","o":130.2,"h":137.4,"l":127.2,"c":135,"v":9628},{"d":"2014-07-30","o":138,"h":138,"l":133.8,"c":135.6,"v":4272},{"d":"2014-07-31","o":133.2,"h":137.4,"l":130.8,"c":131.4,"v":7352},{"d":"2014-08-01","o":130.2,"h":132.6,"l":126.6,"c":127.8,"v":7700},{"d":"2014-08-04","o":129.6,"h":135,"l":128.4,"c":129.6,"v":6547},{"d":"2014-08-05","o":132,"h":132,"l":124.2,"c":124.8,"v":7853},{"d":"2014-08-06","o":124.2,"h":127.8,"l":121.2,"c":126,"v":8275},{"d":"2014-08-07","o":127.2,"h":129.6,"l":123,"c":124.2,"v":4432},{"d":"2014-08-08","o":123.6,"h":129,"l":122.4,"c":127.2,"v":5945},{"d":"2014-08-11","o":127.2,"h":132.6,"l":127.2,"c":129,"v":6937},{"d":"2014-08-12","o":129.6,"h":130.2,"l":123,"c":124.2,"v":9503},{"d":"2014-08-13","o":124.8,"h":127.2,"l":120.6,"c":121.2,"v":7742},{"d":"2014-08-14","o":121.2,"h":126,"l":120,"c":124.8,"v":7182},{"d":"2014-08-15","o":126.6,"h":127.2,"l":121.2,"c":123.6,"v":3012},{"d":"2014-08-18","o":123.6,"h":126,"l":121.8,"c":121.8,"v":3302},{"d":"2014-08-19","o":123,"h":126,"l":121.8,"c":124.8,"v":8035},{"d":"2014-08-20","o":124.2,"h":135,"l":124.2,"c":130.2,"v":13432},{"d":"2014-08-21","o":130.8,"h":135,"l":124.8,"c":126,"v":7605},{"d":"2014-08-22","o":128.4,"h":129,"l":125.4,"c":126,"v":2727},{"d":"2014-08-25","o":123.6,"h":130.8,"l":123.6,"c":124.8,"v":3353},{"d":"2014-08-26","o":124.8,"h":126,"l":121.2,"c":123.6,"v":8568},{"d":"2014-08-27","o":123,"h":129.6,"l":123,"c":126,"v":5477},{"d":"2014-08-28","o":127.2,"h":134.4,"l":123.6,"c":130.2,"v":9367},{"d":"2014-08-29","o":130.8,"h":136.8,"l":129.6,"c":134.4,"v":15272},{"d":"2014-09-02","o":135.6,"h":136.8,"l":127.8,"c":130.8,"v":9398},{"d":"2014-09-03","o":132,"h":132.6,"l":128.4,"c":129.6,"v":3673},{"d":"2014-09-04","o":130.8,"h":130.8,"l":126,"c":128.4,"v":6027},{"d":"2014-09-05","o":169.8,"h":176.4,"l":148.2,"c":152.4,"v":305623},{"d":"2014-09-08","o":151.2,"h":152.4,"l":139.2,"c":143.4,"v":42477},{"d":"2014-09-09","o":145.8,"h":146.4,"l":135,"c":136.2,"v":22422},{"d":"2014-09-10","o":144,"h":149.4,"l":136.2,"c":148.8,"v":26880},{"d":"2014-09-11","o":148.8,"h":148.8,"l":137.4,"c":140.4,"v":17557},{"d":"2014-09-12","o":143.4,"h":143.4,"l":137.4,"c":138,"v":8672},{"d":"2014-09-15","o":137.4,"h":139.2,"l":133.2,"c":135,"v":11357},{"d":"2014-09-16","o":133.2,"h":137.4,"l":130.8,"c":132.6,"v":16762},{"d":"2014-09-17","o":130.8,"h":137.4,"l":130.8,"c":133.8,"v":5590},{"d":"2014-09-18","o":136.8,"h":137.4,"l":127.2,"c":128.4,"v":13743},{"d":"2014-09-19","o":127.2,"h":134.4,"l":125.4,"c":127.2,"v":14475},{"d":"2014-09-22","o":126.6,"h":129,"l":122.4,"c":127.8,"v":8592},{"d":"2014-09-23","o":129,"h":129,"l":124.2,"c":128.4,"v":2897},{"d":"2014-09-24","o":129,"h":130.8,"l":120.6,"c":123.6,"v":12677},{"d":"2014-09-25","o":121.8,"h":129.6,"l":115.8,"c":127.8,"v":18818},{"d":"2014-09-26","o":125.4,"h":128.4,"l":123,"c":125.4,"v":3838},{"d":"2014-09-29","o":121.2,"h":126,"l":121.2,"c":123.6,"v":2040},{"d":"2014-09-30","o":120.6,"h":136.2,"l":120,"c":128.4,"v":15387},{"d":"2014-10-01","o":126,"h":130.2,"l":123.6,"c":124.8,"v":2840},{"d":"2014-10-02","o":127.2,"h":127.2,"l":121.2,"c":123,"v":4388},{"d":"2014-10-03","o":123.6,"h":128.4,"l":123.6,"c":125.4,"v":7773},{"d":"2014-10-06","o":123,"h":126,"l":121.2,"c":122.4,"v":4152},{"d":"2014-10-07","o":123,"h":123,"l":118.8,"c":119.4,"v":7875},{"d":"2014-10-08","o":119.4,"h":120,"l":109.2,"c":114,"v":12523},{"d":"2014-10-09","o":114.6,"h":118.8,"l":109.8,"c":116.4,"v":5607},{"d":"2014-10-10","o":114.6,"h":118.2,"l":111,"c":112.2,"v":5243},{"d":"2014-10-13","o":115.2,"h":137.4,"l":105,"c":114,"v":36157},{"d":"2014-10-14","o":114.6,"h":120,"l":111,"c":113.4,"v":4788},{"d":"2014-10-15","o":108,"h":115.8,"l":106.8,"c":114,"v":8685},{"d":"2014-10-16","o":110.4,"h":120,"l":110.4,"c":117,"v":5813},{"d":"2014-10-17","o":117.6,"h":123,"l":112.8,"c":118.2,"v":7312},{"d":"2014-10-20","o":119.4,"h":120.6,"l":115.8,"c":118.2,"v":1950},{"d":"2014-10-21","o":119.4,"h":119.4,"l":115.8,"c":118.2,"v":2478},{"d":"2014-10-22","o":118.2,"h":118.8,"l":115.8,"c":116.4,"v":1520},{"d":"2014-10-23","o":115.8,"h":118.8,"l":115.8,"c":117,"v":2498},{"d":"2014-10-24","o":116.4,"h":117.6,"l":114,"c":114.6,"v":3068},{"d":"2014-10-27","o":115.8,"h":116.4,"l":113.4,"c":114,"v":2057},{"d":"2014-10-28","o":113.4,"h":121.8,"l":110.4,"c":114,"v":7472},{"d":"2014-10-29","o":112.8,"h":114.6,"l":109.8,"c":112.2,"v":3212},{"d":"2014-10-30","o":113.4,"h":115.8,"l":109.8,"c":111,"v":1942},{"d":"2014-10-31","o":109.8,"h":113.4,"l":109.8,"c":110.4,"v":4127},{"d":"2014-11-03","o":109.2,"h":114,"l":109.2,"c":109.8,"v":2668},{"d":"2014-11-04","o":108,"h":113.4,"l":105,"c":105.6,"v":5273},{"d":"2014-11-05","o":105,"h":111.6,"l":105,"c":106.8,"v":2385},{"d":"2014-11-06","o":106.8,"h":107.4,"l":102,"c":106.2,"v":3620},{"d":"2014-11-07","o":105.6,"h":107.4,"l":103.8,"c":104.4,"v":2473},{"d":"2014-11-10","o":102.6,"h":106.8,"l":102,"c":104.4,"v":2428},{"d":"2014-11-11","o":104.4,"h":107.4,"l":100.2,"c":103.8,"v":5448},{"d":"2014-11-12","o":102.6,"h":105.6,"l":98.4,"c":105.6,"v":7305},{"d":"2014-11-13","o":105.6,"h":110.4,"l":102,"c":103.2,"v":3928},{"d":"2014-11-14","o":102,"h":104.4,"l":98.4,"c":103.8,"v":2973},{"d":"2014-11-17","o":102,"h":103.8,"l":99.6,"c":100.8,"v":1073},{"d":"2014-11-18","o":100.2,"h":102,"l":97.8,"c":99,"v":4553},{"d":"2014-11-19","o":99,"h":100.8,"l":96,"c":96.6,"v":3590},{"d":"2014-11-20","o":99,"h":105.6,"l":96,"c":103.2,"v":6960},{"d":"2014-11-21","o":105.6,"h":105.6,"l":100.2,"c":100.8,"v":1867},{"d":"2014-11-24","o":101.4,"h":102,"l":96.6,"c":99,"v":3870},{"d":"2014-11-25","o":99,"h":100.2,"l":96,"c":96.6,"v":2562},{"d":"2014-11-26","o":96,"h":97.8,"l":95.4,"c":97.2,"v":1912},{"d":"2014-11-28","o":96,"h":98.4,"l":95.4,"c":97.2,"v":855},{"d":"2014-12-01","o":95.4,"h":96,"l":93.6,"c":94.2,"v":3705},{"d":"2014-12-02","o":94.2,"h":96,"l":87,"c":90.6,"v":10573},{"d":"2014-12-03","o":91.2,"h":93,"l":87,"c":93,"v":5588},{"d":"2014-12-04","o":93.6,"h":99,"l":90,"c":96.6,"v":6173},{"d":"2014-12-05","o":95.4,"h":99,"l":93,"c":93.6,"v":2652},{"d":"2014-12-08","o":91.8,"h":93,"l":88.8,"c":88.8,"v":3972},{"d":"2014-12-09","o":88.2,"h":108,"l":84,"c":103.2,"v":16272},{"d":"2014-12-10","o":107.4,"h":118.8,"l":99,"c":117,"v":24070},{"d":"2014-12-11","o":111.6,"h":118.8,"l":106.8,"c":114.6,"v":9592},{"d":"2014-12-12","o":106.2,"h":115.2,"l":106.2,"c":111.6,"v":3693},{"d":"2014-12-15","o":114,"h":114,"l":102.6,"c":112.8,"v":10728},{"d":"2014-12-16","o":107.4,"h":112.8,"l":100.2,"c":110.4,"v":6737},{"d":"2014-12-17","o":111,"h":115.8,"l":105.6,"c":115.8,"v":7922},{"d":"2014-12-18","o":116.4,"h":120.6,"l":111.6,"c":114,"v":9985},{"d":"2014-12-19","o":112.8,"h":117,"l":109.2,"c":112.2,"v":4298},{"d":"2014-12-22","o":111,"h":112.2,"l":108,"c":109.2,"v":4495},{"d":"2014-12-23","o":109.8,"h":109.8,"l":105,"c":105.6,"v":2897},{"d":"2014-12-24","o":105.6,"h":106.8,"l":100.2,"c":104.4,"v":2648},{"d":"2014-12-26","o":104.4,"h":104.4,"l":100.8,"c":102.6,"v":4375},{"d":"2014-12-29","o":102.6,"h":104.4,"l":100.8,"c":101.4,"v":3877},{"d":"2014-12-30","o":100.8,"h":108,"l":97.2,"c":105,"v":13625},{"d":"2014-12-31","o":104.4,"h":104.4,"l":97.2,"c":98.4,"v":8098},{"d":"2015-01-02","o":99.6,"h":102,"l":98.4,"c":100.2,"v":1180},{"d":"2015-01-05","o":100.8,"h":100.8,"l":95.4,"c":96,"v":3095},{"d":"2015-01-06","o":96,"h":98.4,"l":91.8,"c":93.6,"v":2803},{"d":"2015-01-07","o":93.6,"h":96,"l":92.4,"c":93,"v":1843},{"d":"2015-01-08","o":93.6,"h":98.4,"l":93,"c":96,"v":3073},{"d":"2015-01-09","o":97.2,"h":97.2,"l":91.8,"c":94.8,"v":2403},{"d":"2015-01-12","o":94.2,"h":94.2,"l":90.6,"c":91.8,"v":2763},{"d":"2015-01-13","o":93,"h":94.2,"l":87,"c":91.8,"v":7402},{"d":"2015-01-14","o":93,"h":94.8,"l":90,"c":91.2,"v":1855},{"d":"2015-01-15","o":91.2,"h":94.8,"l":88.8,"c":89.4,"v":1713},{"d":"2015-01-16","o":90,"h":93,"l":88.8,"c":90,"v":1365},{"d":"2015-01-20","o":90.6,"h":91.2,"l":87.6,"c":87.6,"v":2147},{"d":"2015-01-21","o":88.8,"h":89.4,"l":84,"c":84.6,"v":7212},{"d":"2015-01-22","o":85.2,"h":87.6,"l":84.6,"c":85.2,"v":1667},{"d":"2015-01-23","o":85.8,"h":87,"l":82.2,"c":84,"v":4413},{"d":"2015-01-26","o":84.6,"h":85.2,"l":81.6,"c":85.2,"v":2408},{"d":"2015-01-27","o":81.6,"h":87,"l":81.6,"c":82.8,"v":3690},{"d":"2015-01-28","o":85.2,"h":91.8,"l":84.6,"c":88.8,"v":4003},{"d":"2015-01-29","o":90,"h":93,"l":85.2,"c":90.6,"v":5532},{"d":"2015-01-30","o":90.6,"h":96,"l":88.2,"c":92.4,"v":4178},{"d":"2015-02-02","o":93,"h":94.2,"l":87.6,"c":90,"v":2222},{"d":"2015-02-03","o":90.6,"h":99,"l":90.6,"c":98.4,"v":6522},{"d":"2015-02-04","o":97.2,"h":102,"l":97.2,"c":99.6,"v":3582},{"d":"2015-02-05","o":100.8,"h":100.8,"l":94.2,"c":94.2,"v":6418},{"d":"2015-02-06","o":94.8,"h":96.6,"l":93,"c":95.4,"v":1748},{"d":"2015-02-09","o":96,"h":100.2,"l":96,"c":98.4,"v":1687},{"d":"2015-02-10","o":97.8,"h":99.6,"l":96.6,"c":98.4,"v":913},{"d":"2015-02-11","o":97.8,"h":102.6,"l":97.8,"c":99.6,"v":1167},{"d":"2015-02-12","o":102,"h":102,"l":97.8,"c":98.4,"v":3438},{"d":"2015-02-13","o":84,"h":84,"l":64.2,"c":65.4,"v":91342},{"d":"2015-02-17","o":72.6,"h":72.6,"l":66.6,"c":66.6,"v":22985},{"d":"2015-02-18","o":68.4,"h":68.4,"l":64.8,"c":65.4,"v":11163},{"d":"2015-02-19","o":66,"h":67.8,"l":65.4,"c":67.8,"v":7560},{"d":"2015-02-20","o":68.4,"h":68.4,"l":65.4,"c":66.6,"v":4002},{"d":"2015-02-23","o":65.4,"h":68.4,"l":65.4,"c":66.6,"v":4957},{"d":"2015-02-24","o":66,"h":66.6,"l":64.8,"c":66.6,"v":4330},{"d":"2015-02-25","o":65.4,"h":68.4,"l":64.8,"c":66.6,"v":4463},{"d":"2015-02-26","o":66,"h":75,"l":65.4,"c":70.2,"v":33140},{"d":"2015-02-27","o":72.6,"h":72.6,"l":66.6,"c":66.6,"v":12212},{"d":"2015-03-02","o":66.6,"h":69.6,"l":66.6,"c":67.8,"v":4197},{"d":"2015-03-03","o":67.2,"h":70.2,"l":67.2,"c":67.8,"v":3038},{"d":"2015-03-04","o":67.2,"h":69,"l":66.6,"c":67.8,"v":3398},{"d":"2015-03-05","o":70.2,"h":70.2,"l":66.6,"c":69.6,"v":4537},{"d":"2015-03-06","o":69.6,"h":69.6,"l":66,"c":67.2,"v":5860},{"d":"2015-03-09","o":68.4,"h":70.2,"l":66,"c":67.8,"v":11342},{"d":"2015-03-10","o":68.4,"h":74.4,"l":67.2,"c":69,"v":18672},{"d":"2015-03-11","o":70.2,"h":76.2,"l":69,"c":75,"v":36385},{"d":"2015-03-12","o":75.6,"h":78.6,"l":69.6,"c":69.6,"v":23300},{"d":"2015-03-13","o":70.2,"h":72,"l":69,"c":69.6,"v":4027},{"d":"2015-03-16","o":69.6,"h":71.4,"l":67.8,"c":70.2,"v":6373},{"d":"2015-03-17","o":69.6,"h":70.2,"l":67.8,"c":68.4,"v":5353},{"d":"2015-03-18","o":68.4,"h":69.6,"l":67.2,"c":68.4,"v":4063},{"d":"2015-03-19","o":67.8,"h":75.6,"l":67.8,"c":73.8,"v":28048},{"d":"2015-03-20","o":73.8,"h":73.8,"l":68.4,"c":69,"v":18043},{"d":"2015-03-23","o":68.4,"h":70.2,"l":67.8,"c":69,"v":4152},{"d":"2015-03-24","o":69,"h":70.2,"l":68.4,"c":68.4,"v":4253},{"d":"2015-03-25","o":68.4,"h":69,"l":67.2,"c":67.8,"v":4968},{"d":"2015-03-26","o":67.2,"h":68.4,"l":66.6,"c":67.2,"v":3537},{"d":"2015-03-27","o":67.8,"h":69,"l":66.6,"c":69,"v":2172},{"d":"2015-03-30","o":69,"h":70.8,"l":66.6,"c":68.4,"v":13818},{"d":"2015-03-31","o":67.8,"h":68.4,"l":66.6,"c":67.2,"v":2312},{"d":"2015-04-01","o":66.6,"h":68.4,"l":64.8,"c":67.2,"v":7647},{"d":"2015-04-02","o":67.2,"h":68.4,"l":66,"c":67.8,"v":2272},{"d":"2015-04-06","o":68.4,"h":69,"l":66.6,"c":66.6,"v":3115},{"d":"2015-04-07","o":67.2,"h":69,"l":66.6,"c":69,"v":2763},{"d":"2015-04-08","o":68.4,"h":69.6,"l":67.2,"c":68.4,"v":4217},{"d":"2015-04-09","o":69,"h":71.4,"l":67.8,"c":68.4,"v":5223},{"d":"2015-04-10","o":69,"h":72,"l":69,"c":70.2,"v":9567},{"d":"2015-04-13","o":69.6,"h":72,"l":69,"c":69.6,"v":4640},{"d":"2015-04-14","o":69,"h":70.2,"l":67.8,"c":68.4,"v":4425},{"d":"2015-04-15","o":69,"h":69.6,"l":67.2,"c":68.4,"v":2915},{"d":"2015-04-16","o":68.4,"h":70.2,"l":67.2,"c":67.2,"v":2662},{"d":"2015-04-17","o":67.8,"h":69.6,"l":67.8,"c":67.8,"v":2520},{"d":"2015-04-20","o":68.4,"h":70.2,"l":67.2,"c":69,"v":2700},{"d":"2015-04-21","o":67.8,"h":69,"l":67.2,"c":68.4,"v":3558},{"d":"2015-04-22","o":67.8,"h":69,"l":67.2,"c":67.2,"v":3343},{"d":"2015-04-23","o":67.2,"h":69,"l":66,"c":67.2,"v":4707},{"d":"2015-04-24","o":67.2,"h":69.6,"l":66.6,"c":67.8,"v":7000},{"d":"2015-04-27","o":68.4,"h":69,"l":67.2,"c":68.4,"v":5700},{"d":"2015-04-28","o":69,"h":78,"l":69,"c":74.4,"v":51192},{"d":"2015-04-29","o":75.6,"h":75.6,"l":70.8,"c":72,"v":7498},{"d":"2015-04-30","o":72.6,"h":73.2,"l":69.6,"c":70.2,"v":5675},{"d":"2015-05-01","o":69.6,"h":72,"l":69.6,"c":71.4,"v":3027},{"d":"2015-05-04","o":70.8,"h":72,"l":69,"c":72,"v":4832},{"d":"2015-05-05","o":71.4,"h":76.2,"l":70.8,"c":71.4,"v":6588},{"d":"2015-05-06","o":72,"h":75,"l":71.4,"c":72.6,"v":3265},{"d":"2015-05-07","o":72,"h":73.8,"l":71.4,"c":72,"v":2812},{"d":"2015-05-08","o":72,"h":72.6,"l":69.6,"c":70.8,"v":2502},{"d":"2015-05-11","o":72,"h":73.2,"l":72,"c":73.2,"v":2222},{"d":"2015-05-12","o":72,"h":73.2,"l":70.2,"c":72,"v":3287},{"d":"2015-05-13","o":70.8,"h":73.8,"l":70.8,"c":72,"v":2420},{"d":"2015-05-14","o":71.4,"h":73.2,"l":71.4,"c":72.6,"v":1730},{"d":"2015-05-15","o":72.6,"h":73.8,"l":72,"c":73.8,"v":2872},{"d":"2015-05-18","o":73.8,"h":81,"l":73.8,"c":78,"v":23142},{"d":"2015-05-19","o":78.6,"h":79.8,"l":75,"c":75.6,"v":6627},{"d":"2015-05-20","o":76.8,"h":87,"l":73.2,"c":86.4,"v":32020},{"d":"2015-05-21","o":102,"h":111,"l":78.6,"c":82.8,"v":128268},{"d":"2015-05-22","o":81.6,"h":85.2,"l":78,"c":79.8,"v":14303},{"d":"2015-05-26","o":80.4,"h":80.4,"l":76.2,"c":76.8,"v":15165},{"d":"2015-05-27","o":77.4,"h":78,"l":74.4,"c":76.8,"v":10685},{"d":"2015-05-28","o":76.2,"h":88.2,"l":75.6,"c":84,"v":33735},{"d":"2015-05-29","o":82.8,"h":86.4,"l":80.4,"c":82.2,"v":8370},{"d":"2015-06-01","o":96.6,"h":97.2,"l":86.4,"c":87.6,"v":26453},{"d":"2015-06-02","o":88.2,"h":88.2,"l":83.4,"c":84.6,"v":12855},{"d":"2015-06-03","o":83.4,"h":87,"l":83.4,"c":84,"v":3263},{"d":"2015-06-04","o":85.2,"h":85.2,"l":81.6,"c":81.6,"v":5017},{"d":"2015-06-05","o":81,"h":84.6,"l":81,"c":82.8,"v":3635},{"d":"2015-06-08","o":84,"h":85.2,"l":82.2,"c":84,"v":3383},{"d":"2015-06-09","o":84,"h":84,"l":81.6,"c":83.4,"v":1517},{"d":"2015-06-10","o":83.4,"h":84,"l":81.6,"c":83.4,"v":1850},{"d":"2015-06-11","o":83.4,"h":91.2,"l":82.8,"c":88.8,"v":20220},{"d":"2015-06-12","o":87,"h":88.2,"l":83.4,"c":84,"v":9983},{"d":"2015-06-15","o":84,"h":85.2,"l":79.2,"c":81.6,"v":5108},{"d":"2015-06-16","o":81.6,"h":84.6,"l":81.6,"c":81.6,"v":2012},{"d":"2015-06-17","o":82.2,"h":83.4,"l":81.6,"c":82.2,"v":2327},{"d":"2015-06-18","o":81.6,"h":82.8,"l":79.8,"c":81.6,"v":2608},{"d":"2015-06-19","o":82.8,"h":82.8,"l":79.8,"c":80.4,"v":2792},{"d":"2015-06-22","o":80.4,"h":81.6,"l":79.8,"c":79.8,"v":1385},{"d":"2015-06-23","o":79.2,"h":81,"l":79.2,"c":79.2,"v":2410},{"d":"2015-06-24","o":79.8,"h":80.4,"l":78.6,"c":78.6,"v":1422},{"d":"2015-06-25","o":78.6,"h":78.6,"l":73.8,"c":73.8,"v":7302},{"d":"2015-06-26","o":75,"h":76.2,"l":70.8,"c":70.8,"v":4158},{"d":"2015-06-29","o":69,"h":70.2,"l":68.4,"c":69,"v":4955},{"d":"2015-06-30","o":74.4,"h":74.4,"l":69.6,"c":70.2,"v":2723},{"d":"2015-07-01","o":74.4,"h":74.4,"l":67.8,"c":67.8,"v":4605},{"d":"2015-07-02","o":69,"h":70.8,"l":67.8,"c":69,"v":1908},{"d":"2015-07-06","o":67.8,"h":70.2,"l":67.2,"c":69,"v":1610},{"d":"2015-07-07","o":69,"h":69.6,"l":67.8,"c":68.4,"v":1002},{"d":"2015-07-08","o":68.4,"h":72.6,"l":67.8,"c":69.6,"v":4568},{"d":"2015-07-09","o":70.2,"h":72.6,"l":69.6,"c":69.6,"v":1458},{"d":"2015-07-10","o":70.2,"h":72,"l":69.6,"c":69.6,"v":1210},{"d":"2015-07-13","o":70.8,"h":72.6,"l":70.8,"c":71.4,"v":2548},{"d":"2015-07-14","o":70.8,"h":73.2,"l":70.8,"c":70.8,"v":952},{"d":"2015-07-15","o":70.8,"h":74.4,"l":70.8,"c":72.6,"v":2125},{"d":"2015-07-16","o":72.6,"h":75,"l":72,"c":72,"v":1790},{"d":"2015-07-17","o":72.6,"h":76.8,"l":72.6,"c":75.6,"v":11748},{"d":"2015-07-20","o":75.6,"h":76.2,"l":71.4,"c":71.4,"v":3678},{"d":"2015-07-21","o":72,"h":73.2,"l":70.8,"c":70.8,"v":1982},{"d":"2015-07-22","o":70.8,"h":72.6,"l":68.4,"c":70.2,"v":3735},{"d":"2015-07-23","o":70.8,"h":73.8,"l":70.8,"c":72,"v":1503},{"d":"2015-07-24","o":69.6,"h":71.4,"l":69.6,"c":69.6,"v":1510},{"d":"2015-07-27","o":69,"h":70.8,"l":67.8,"c":69,"v":2583},{"d":"2015-07-28","o":69,"h":70.8,"l":69,"c":69.6,"v":1550},{"d":"2015-07-29","o":70.2,"h":71.4,"l":69.6,"c":70.2,"v":1793},{"d":"2015-07-30","o":70.2,"h":73.8,"l":69.6,"c":71.4,"v":3025},{"d":"2015-07-31","o":70.2,"h":72,"l":69.6,"c":70.8,"v":2830},{"d":"2015-08-03","o":70.2,"h":71.4,"l":70.2,"c":70.2,"v":2063},{"d":"2015-08-04","o":70.2,"h":71.4,"l":70.2,"c":70.2,"v":1232},{"d":"2015-08-05","o":70.2,"h":71.4,"l":70.2,"c":70.2,"v":1703},{"d":"2015-08-06","o":70.2,"h":71.4,"l":70.2,"c":70.2,"v":2045},{"d":"2015-08-07","o":70.8,"h":71.4,"l":67.8,"c":69,"v":4177},{"d":"2015-08-10","o":69,"h":70.8,"l":67.8,"c":69,"v":3180},{"d":"2015-08-11","o":68.4,"h":70.8,"l":68.4,"c":69,"v":1713},{"d":"2015-08-12","o":68.4,"h":69,"l":66,"c":66.6,"v":3817},{"d":"2015-08-13","o":67.2,"h":68.4,"l":67.2,"c":68.4,"v":3550},{"d":"2015-08-14","o":67.8,"h":68.4,"l":67.2,"c":67.2,"v":1745},{"d":"2015-08-17","o":67.2,"h":68.4,"l":64.8,"c":67.2,"v":2933},{"d":"2015-08-18","o":67.2,"h":68.4,"l":65.4,"c":67.2,"v":1023},{"d":"2015-08-19","o":66,"h":66.6,"l":64.8,"c":66,"v":1102},{"d":"2015-08-20","o":66.6,"h":66.6,"l":64.8,"c":64.8,"v":2310},{"d":"2015-08-21","o":64.8,"h":65.4,"l":58.2,"c":60,"v":5693},{"d":"2015-08-24","o":59.4,"h":59.4,"l":51.6,"c":58.2,"v":5588},{"d":"2015-08-25","o":54.6,"h":60,"l":54,"c":54,"v":3302},{"d":"2015-08-26","o":54.6,"h":59.4,"l":52.8,"c":55.8,"v":1517},{"d":"2015-08-27","o":55.8,"h":58.8,"l":51.6,"c":53.4,"v":4220},{"d":"2015-08-28","o":53.4,"h":57,"l":52.2,"c":55.8,"v":1017},{"d":"2015-08-31","o":55.2,"h":58.2,"l":54,"c":56.4,"v":2475},{"d":"2015-09-01","o":54,"h":56.4,"l":53.4,"c":54,"v":1242},{"d":"2015-09-02","o":53.4,"h":54.6,"l":52.2,"c":54,"v":1857},{"d":"2015-09-03","o":54,"h":54,"l":48,"c":52.2,"v":1622},{"d":"2015-09-04","o":52.8,"h":52.8,"l":50.4,"c":52.2,"v":2520},{"d":"2015-09-08","o":50.4,"h":54,"l":49.8,"c":52.8,"v":1620},{"d":"2015-09-09","o":54,"h":54.6,"l":52.2,"c":54,"v":1688},{"d":"2015-09-10","o":50.4,"h":52.2,"l":49.2,"c":51.6,"v":2747},{"d":"2015-09-11","o":51.6,"h":54,"l":51.6,"c":53.4,"v":1940},{"d":"2015-09-14","o":51.6,"h":59.4,"l":51.6,"c":57,"v":2288},{"d":"2015-09-15","o":58.8,"h":58.8,"l":55.2,"c":57,"v":2448},{"d":"2015-09-16","o":56.4,"h":57,"l":53.4,"c":55.8,"v":1112},{"d":"2015-09-17","o":55.8,"h":60,"l":55.8,"c":58.8,"v":3978},{"d":"2015-09-18","o":59.4,"h":64.8,"l":58.8,"c":58.8,"v":7427},{"d":"2015-09-21","o":57,"h":63.6,"l":54.6,"c":57.6,"v":1160},{"d":"2015-09-22","o":60,"h":60,"l":56.4,"c":57,"v":987},{"d":"2015-09-23","o":59.4,"h":59.4,"l":57.6,"c":58.2,"v":188},{"d":"2015-09-24","o":58.8,"h":58.8,"l":56.4,"c":58.8,"v":687},{"d":"2015-09-25","o":57.6,"h":59.4,"l":52.8,"c":53.4,"v":5218},{"d":"2015-09-28","o":51,"h":55.8,"l":51,"c":54,"v":1928},{"d":"2015-09-29","o":52.2,"h":56.4,"l":52.2,"c":54,"v":4697},{"d":"2015-09-30","o":54.6,"h":54.6,"l":51,"c":54,"v":1945},{"d":"2015-10-01","o":55.2,"h":55.2,"l":51.6,"c":54.6,"v":427},{"d":"2015-10-02","o":55.2,"h":55.2,"l":52.8,"c":52.8,"v":1092},{"d":"2015-10-05","o":55.2,"h":55.2,"l":54,"c":55.2,"v":2628},{"d":"2015-10-06","o":55.2,"h":55.2,"l":52.8,"c":53.4,"v":1300},{"d":"2015-10-07","o":52.8,"h":55.2,"l":52.2,"c":53.4,"v":903},{"d":"2015-10-08","o":54,"h":54,"l":51.6,"c":53.4,"v":762},{"d":"2015-10-09","o":54,"h":54.6,"l":51,"c":52.8,"v":2495},{"d":"2015-10-12","o":54,"h":54.6,"l":50.4,"c":53.4,"v":1323},{"d":"2015-10-13","o":53.4,"h":54,"l":51,"c":51,"v":1942},{"d":"2015-10-14","o":51,"h":52.2,"l":48,"c":51.6,"v":4077},{"d":"2015-10-15","o":52.2,"h":54,"l":49.8,"c":51.6,"v":1017},{"d":"2015-10-16","o":49.8,"h":56.4,"l":49.8,"c":55.2,"v":3202},{"d":"2015-10-19","o":55.2,"h":55.2,"l":52.2,"c":54.6,"v":2957},{"d":"2015-10-20","o":54,"h":55.8,"l":52.8,"c":52.8,"v":942},{"d":"2015-10-21","o":52.8,"h":55.2,"l":52.2,"c":53.4,"v":1092},{"d":"2015-10-22","o":52.8,"h":53.4,"l":49.8,"c":52.2,"v":1015},{"d":"2015-10-23","o":52.8,"h":55.2,"l":52.2,"c":54,"v":1155},{"d":"2015-10-26","o":53.4,"h":55.2,"l":51.6,"c":51.6,"v":1128},{"d":"2015-10-27","o":49.8,"h":54.6,"l":49.8,"c":52.8,"v":1572},{"d":"2015-10-28","o":51.6,"h":53.4,"l":49.8,"c":52.2,"v":1002},{"d":"2015-10-29","o":52.2,"h":52.8,"l":48,"c":51.6,"v":1618},{"d":"2015-10-30","o":51.6,"h":51.6,"l":48.6,"c":51.6,"v":2747},{"d":"2015-11-02","o":49.2,"h":51.6,"l":48.6,"c":50.4,"v":2642},{"d":"2015-11-03","o":49.8,"h":52.8,"l":49.2,"c":51.6,"v":1547},{"d":"2015-11-04","o":49.8,"h":52.8,"l":49.8,"c":51,"v":1237},{"d":"2015-11-05","o":49.2,"h":52.8,"l":49.2,"c":51,"v":1693},{"d":"2015-11-06","o":51,"h":52.2,"l":48,"c":51,"v":2722},{"d":"2015-11-09","o":51,"h":51,"l":47.4,"c":49.8,"v":1687},{"d":"2015-11-10","o":48,"h":51,"l":48,"c":50.4,"v":897},{"d":"2015-11-11","o":50.4,"h":52.2,"l":49.8,"c":49.8,"v":1985},{"d":"2015-11-12","o":50.4,"h":51.6,"l":48,"c":49.8,"v":1105},{"d":"2015-11-13","o":49.2,"h":49.8,"l":43.8,"c":48.6,"v":3965},{"d":"2015-11-16","o":48.6,"h":48.6,"l":45,"c":46.8,"v":762},{"d":"2015-11-17","o":46.8,"h":49.8,"l":46.8,"c":48.6,"v":2355},{"d":"2015-11-18","o":49.2,"h":60.6,"l":49.2,"c":57,"v":14945},{"d":"2015-11-19","o":57,"h":58.2,"l":54,"c":57,"v":2048},{"d":"2015-11-20","o":55.8,"h":60,"l":55.2,"c":58.2,"v":3143},{"d":"2015-11-23","o":60,"h":64.2,"l":55.8,"c":61.2,"v":10762},{"d":"2015-11-24","o":60,"h":61.8,"l":56.4,"c":60.6,"v":4625},{"d":"2015-11-25","o":61.2,"h":61.8,"l":58.2,"c":60.6,"v":1948},{"d":"2015-11-27","o":61.2,"h":61.2,"l":58.8,"c":60.6,"v":1022},{"d":"2015-11-30","o":60.6,"h":61.2,"l":58.8,"c":58.8,"v":1267},{"d":"2015-12-01","o":57.6,"h":60,"l":56.4,"c":56.4,"v":1845},{"d":"2015-12-02","o":57.6,"h":57.6,"l":54,"c":54.6,"v":1897},{"d":"2015-12-03","o":51.6,"h":54.6,"l":50.4,"c":51.6,"v":2952},{"d":"2015-12-04","o":50.4,"h":52.2,"l":48,"c":49.2,"v":2655},{"d":"2015-12-07","o":48.6,"h":49.2,"l":46.8,"c":48,"v":2512},{"d":"2015-12-08","o":47.4,"h":47.4,"l":45.6,"c":46.2,"v":3885},{"d":"2015-12-09","o":45.6,"h":48,"l":45.6,"c":46.2,"v":1255},{"d":"2015-12-10","o":45.6,"h":46.8,"l":43.8,"c":44.4,"v":1607},{"d":"2015-12-11","o":45,"h":46.2,"l":43.8,"c":45,"v":2808},{"d":"2015-12-14","o":43.8,"h":45,"l":40.8,"c":43.8,"v":2852},{"d":"2015-12-15","o":42,"h":44.4,"l":41.4,"c":43.2,"v":1278},{"d":"2015-12-16","o":43.2,"h":44.4,"l":42,"c":42.6,"v":2562},{"d":"2015-12-17","o":42.6,"h":44.4,"l":42,"c":42.6,"v":2037},{"d":"2015-12-18","o":43.2,"h":45,"l":42,"c":43.8,"v":2217},{"d":"2015-12-21","o":43.2,"h":45,"l":43.2,"c":43.8,"v":1798},{"d":"2015-12-22","o":43.8,"h":48,"l":43.8,"c":46.8,"v":4348},{"d":"2015-12-23","o":45,"h":48,"l":45,"c":47.4,"v":3263},{"d":"2015-12-24","o":46.8,"h":48,"l":46.8,"c":47.4,"v":528},{"d":"2015-12-28","o":45.6,"h":48,"l":42.6,"c":43.2,"v":2367},{"d":"2015-12-29","o":42.6,"h":45.6,"l":42.6,"c":45.6,"v":3840},{"d":"2015-12-30","o":44.4,"h":46.2,"l":42.6,"c":43.8,"v":2017},{"d":"2015-12-31","o":42.6,"h":44.4,"l":42,"c":43.2,"v":3597},{"d":"2016-01-04","o":43.2,"h":45,"l":39,"c":42.6,"v":1883},{"d":"2016-01-05","o":42,"h":43.2,"l":40.8,"c":42,"v":865},{"d":"2016-01-06","o":41.4,"h":42,"l":36.6,"c":39.6,"v":6503},{"d":"2016-01-07","o":37.2,"h":43.8,"l":37.2,"c":39,"v":2520},{"d":"2016-01-08","o":39.6,"h":43.2,"l":39.6,"c":39.6,"v":1607},{"d":"2016-01-11","o":42,"h":42,"l":38.4,"c":40.2,"v":1783},{"d":"2016-01-12","o":39.6,"h":41.4,"l":37.8,"c":39,"v":627},{"d":"2016-01-13","o":39,"h":39,"l":32.4,"c":35.4,"v":4360},{"d":"2016-01-14","o":35.4,"h":35.4,"l":30,"c":32.4,"v":5763},{"d":"2016-01-15","o":34.2,"h":34.2,"l":30,"c":31.2,"v":3562},{"d":"2016-01-19","o":31.2,"h":32.4,"l":27,"c":30,"v":2452},{"d":"2016-01-20","o":30,"h":30.6,"l":27,"c":28.8,"v":2895},{"d":"2016-01-21","o":30,"h":30.6,"l":28.2,"c":29.4,"v":890},{"d":"2016-01-22","o":29.4,"h":33.6,"l":29.4,"c":31.2,"v":1303},{"d":"2016-01-25","o":30.6,"h":33,"l":30.6,"c":32.4,"v":668},{"d":"2016-01-26","o":31.2,"h":34.2,"l":31.2,"c":31.8,"v":845},{"d":"2016-01-27","o":31.2,"h":34.2,"l":31.2,"c":31.8,"v":637},{"d":"2016-01-28","o":31.8,"h":33.6,"l":29.4,"c":33.6,"v":803},{"d":"2016-01-29","o":31.8,"h":33.6,"l":31.8,"c":31.8,"v":1093},{"d":"2016-02-01","o":33,"h":33,"l":30,"c":31.8,"v":558},{"d":"2016-02-02","o":31.2,"h":33,"l":31.2,"c":31.8,"v":185},{"d":"2016-02-03","o":31.8,"h":33,"l":30.6,"c":32.4,"v":1958},{"d":"2016-02-04","o":31.8,"h":33,"l":31.8,"c":32.4,"v":435},{"d":"2016-02-05","o":32.4,"h":32.4,"l":30.6,"c":30.6,"v":390},{"d":"2016-02-08","o":33,"h":33,"l":28.8,"c":30,"v":1427},{"d":"2016-02-09","o":28.8,"h":31.2,"l":28.2,"c":28.8,"v":1582},{"d":"2016-02-10","o":28.2,"h":30,"l":28.2,"c":28.8,"v":1020},{"d":"2016-02-11","o":29.4,"h":31.8,"l":28.2,"c":30.6,"v":1755},{"d":"2016-02-12","o":28.8,"h":31.8,"l":28.8,"c":30.6,"v":738},{"d":"2016-02-16","o":31.2,"h":31.2,"l":29.4,"c":30.6,"v":742},{"d":"2016-02-17","o":30,"h":33.6,"l":30,"c":30,"v":1153},{"d":"2016-02-18","o":33.6,"h":33.6,"l":31.8,"c":33,"v":1825},{"d":"2016-02-19","o":33.6,"h":36,"l":33.6,"c":35.4,"v":2522},{"d":"2016-02-22","o":35.4,"h":38.4,"l":34.2,"c":37.2,"v":1090},{"d":"2016-02-23","o":37.8,"h":39,"l":36,"c":37.2,"v":1287},{"d":"2016-02-24","o":36,"h":37.8,"l":35.4,"c":36,"v":720},{"d":"2016-02-25","o":36.6,"h":37.2,"l":34.2,"c":36.6,"v":508},{"d":"2016-02-26","o":39,"h":39,"l":35.4,"c":36,"v":538},{"d":"2016-02-29","o":36,"h":36,"l":33.6,"c":36,"v":1532},{"d":"2016-03-01","o":36,"h":36.6,"l":35.4,"c":36,"v":350},{"d":"2016-03-02","o":36.6,"h":36.6,"l":36,"c":36,"v":632},{"d":"2016-03-03","o":34.8,"h":38.4,"l":34.8,"c":36,"v":1555},{"d":"2016-03-04","o":37.8,"h":37.8,"l":35.4,"c":37.2,"v":893},{"d":"2016-03-07","o":37.2,"h":39,"l":36.6,"c":38.4,"v":1240},{"d":"2016-03-08","o":39,"h":39,"l":37.8,"c":37.8,"v":895},{"d":"2016-03-09","o":37.8,"h":37.8,"l":31.8,"c":34.2,"v":5655},{"d":"2016-03-10","o":30.6,"h":33.6,"l":29.4,"c":31.2,"v":4128},{"d":"2016-03-11","o":30.6,"h":32.4,"l":30.6,"c":31.8,"v":888},{"d":"2016-03-14","o":32.4,"h":32.4,"l":31.8,"c":32.4,"v":712},{"d":"2016-03-15","o":31.2,"h":32.4,"l":31.2,"c":31.2,"v":443},{"d":"2016-03-16","o":30.6,"h":32.4,"l":30,"c":30,"v":470},{"d":"2016-03-17","o":31.2,"h":31.2,"l":30.6,"c":30.6,"v":652},{"d":"2016-03-18","o":31.8,"h":31.8,"l":31.2,"c":31.8,"v":700},{"d":"2016-03-21","o":33,"h":33,"l":30.6,"c":31.8,"v":1167},{"d":"2016-03-22","o":32.4,"h":34.2,"l":32.4,"c":33,"v":2045},{"d":"2016-03-23","o":33,"h":35.4,"l":33,"c":33.6,"v":1680},{"d":"2016-03-24","o":34,"h":34,"l":30.1,"c":30.5,"v":5840},{"d":"2016-03-28","o":30.4,"h":30.5,"l":29,"c":29.9,"v":5230},{"d":"2016-03-29","o":30,"h":30.5,"l":28,"c":28.4,"v":3290},{"d":"2016-03-30","o":30.4,"h":30.4,"l":28,"c":29.4,"v":1730},{"d":"2016-03-31","o":29,"h":30,"l":27.8,"c":28.4,"v":3220},{"d":"2016-04-01","o":27.9,"h":28.6,"l":27.9,"c":28.3,"v":1450},{"d":"2016-04-04","o":28.3,"h":28.9,"l":27.9,"c":28.6,"v":1240},{"d":"2016-04-05","o":28.7,"h":28.8,"l":28,"c":28.7,"v":1610},{"d":"2016-04-06","o":29,"h":31.7,"l":28.7,"c":31.6,"v":6310},{"d":"2016-04-07","o":31.6,"h":32,"l":28.8,"c":31.4,"v":2650},{"d":"2016-04-08","o":31.7,"h":31.8,"l":31.1,"c":31.4,"v":1150},{"d":"2016-04-11","o":31.6,"h":34.3,"l":31.6,"c":33.7,"v":5090},{"d":"2016-04-12","o":33.3,"h":34.1,"l":31.6,"c":34.1,"v":2100},{"d":"2016-04-13","o":33.7,"h":34.2,"l":33.2,"c":34.2,"v":1860},{"d":"2016-04-14","o":34.2,"h":34.3,"l":34.2,"c":34.3,"v":1450},{"d":"2016-04-15","o":34.4,"h":36.9,"l":34.4,"c":36,"v":10700},{"d":"2016-04-18","o":35.8,"h":37.3,"l":35.6,"c":36.3,"v":3020},{"d":"2016-04-19","o":37,"h":37.3,"l":35.5,"c":35.5,"v":1220},{"d":"2016-04-20","o":36.7,"h":36.8,"l":36.2,"c":36.5,"v":2180},{"d":"2016-04-21","o":37.1,"h":37.2,"l":36,"c":37.2,"v":1150},{"d":"2016-04-22","o":37.3,"h":38.6,"l":36.7,"c":38.4,"v":1980},{"d":"2016-04-25","o":38.6,"h":39.3,"l":38.5,"c":39,"v":2280},{"d":"2016-04-26","o":39,"h":40.4,"l":38.8,"c":40.1,"v":2570},{"d":"2016-04-27","o":39.7,"h":40.4,"l":39.7,"c":39.8,"v":1550},{"d":"2016-04-28","o":39.5,"h":40.6,"l":39.5,"c":39.9,"v":1200},{"d":"2016-04-29","o":39.5,"h":40,"l":36.7,"c":36.7,"v":2800},{"d":"2016-05-02","o":38.2,"h":39.9,"l":38,"c":38.5,"v":880},{"d":"2016-05-03","o":38.1,"h":38.5,"l":37,"c":37.6,"v":940},{"d":"2016-05-04","o":37.5,"h":38,"l":37.1,"c":37.2,"v":630},{"d":"2016-05-05","o":37.7,"h":39.5,"l":36.6,"c":36.7,"v":840},{"d":"2016-05-06","o":36.8,"h":37.6,"l":36.7,"c":37.3,"v":400},{"d":"2016-05-09","o":37,"h":37,"l":36,"c":36.5,"v":2480},{"d":"2016-05-10","o":36.8,"h":36.8,"l":36.4,"c":36.4,"v":500},{"d":"2016-05-11","o":37.2,"h":37.2,"l":36.2,"c":36.3,"v":450},{"d":"2016-05-12","o":36.1,"h":36.9,"l":36.1,"c":36.4,"v":420},{"d":"2016-05-13","o":36.5,"h":36.7,"l":36.5,"c":36.6,"v":540},{"d":"2016-05-16","o":36.6,"h":36.8,"l":36.5,"c":36.7,"v":430},{"d":"2016-05-17","o":36.9,"h":37.5,"l":36.5,"c":36.5,"v":300},{"d":"2016-05-18","o":36.1,"h":37,"l":36.1,"c":36.5,"v":850},{"d":"2016-05-19","o":36.8,"h":36.8,"l":36.1,"c":36.5,"v":1310},{"d":"2016-05-20","o":36.4,"h":37,"l":36.4,"c":36.8,"v":340},{"d":"2016-05-23","o":37,"h":37.6,"l":36.5,"c":36.7,"v":1720},{"d":"2016-05-24","o":36.4,"h":37.2,"l":36.4,"c":36.4,"v":1900},{"d":"2016-05-25","o":36.5,"h":37.2,"l":36.5,"c":37,"v":700},{"d":"2016-05-26","o":36.8,"h":37.3,"l":36.8,"c":36.9,"v":630},{"d":"2016-05-27","o":37,"h":38.2,"l":37,"c":37.9,"v":1270},{"d":"2016-05-31","o":38,"h":38.5,"l":37.7,"c":37.9,"v":1540},{"d":"2016-06-01","o":37.8,"h":38,"l":37.6,"c":37.6,"v":510},{"d":"2016-06-02","o":38,"h":38,"l":37.2,"c":38,"v":280},{"d":"2016-06-03","o":37.8,"h":38,"l":37.3,"c":38,"v":1340},{"d":"2016-06-06","o":37.6,"h":37.7,"l":36.5,"c":37.5,"v":2440},{"d":"2016-06-07","o":37.8,"h":39,"l":37,"c":38.4,"v":10570},{"d":"2016-06-08","o":38.6,"h":39.5,"l":38.3,"c":39.2,"v":5840},{"d":"2016-06-09","o":39,"h":40.9,"l":39,"c":40,"v":6590},{"d":"2016-06-10","o":40,"h":51.4,"l":40,"c":48.6,"v":77930},{"d":"2016-06-13","o":46.8,"h":47.1,"l":43.4,"c":44,"v":6240},{"d":"2016-06-14","o":47.9,"h":47.9,"l":42.8,"c":43.7,"v":1860},{"d":"2016-06-15","o":43.5,"h":45.8,"l":43.1,"c":44,"v":3280},{"d":"2016-06-16","o":43.3,"h":44.4,"l":42.9,"c":43.8,"v":1710},{"d":"2016-06-17","o":43.5,"h":44,"l":43.5,"c":43.8,"v":1080},{"d":"2016-06-20","o":44.3,"h":44.8,"l":43.3,"c":43.4,"v":2930},{"d":"2016-06-21","o":45,"h":45,"l":43,"c":43.5,"v":1010},{"d":"2016-06-22","o":43.9,"h":51.2,"l":43.8,"c":46.5,"v":43930},{"d":"2016-06-23","o":47.4,"h":48.8,"l":46.1,"c":47.7,"v":4760},{"d":"2016-06-24","o":46.9,"h":47.5,"l":44.9,"c":46.8,"v":5430},{"d":"2016-06-27","o":47.2,"h":48.1,"l":45.7,"c":46.4,"v":3180},{"d":"2016-06-28","o":46.5,"h":48,"l":46.5,"c":47.8,"v":930},{"d":"2016-06-29","o":47.8,"h":47.8,"l":47.1,"c":47.5,"v":1740},{"d":"2016-06-30","o":47.4,"h":47.5,"l":46.7,"c":47.4,"v":1600},{"d":"2016-07-01","o":47,"h":49.5,"l":47,"c":49.1,"v":5960},{"d":"2016-07-05","o":49.6,"h":50.4,"l":48.6,"c":49.1,"v":2490},{"d":"2016-07-06","o":48.5,"h":48.5,"l":47.5,"c":47.6,"v":1580},{"d":"2016-07-07","o":47.7,"h":48,"l":47.6,"c":47.9,"v":620},{"d":"2016-07-08","o":48.9,"h":48.9,"l":48,"c":48.4,"v":880},{"d":"2016-07-11","o":48.3,"h":48.3,"l":47.8,"c":47.8,"v":1160},{"d":"2016-07-12","o":48.9,"h":48.9,"l":48,"c":48.3,"v":900},{"d":"2016-07-13","o":48.4,"h":48.4,"l":48,"c":48.2,"v":460},{"d":"2016-07-14","o":47.8,"h":48,"l":47.2,"c":48,"v":1650},{"d":"2016-07-15","o":47,"h":47.8,"l":46.6,"c":47.2,"v":2000},{"d":"2016-07-18","o":45.9,"h":47.2,"l":43.9,"c":46.3,"v":1720},{"d":"2016-07-19","o":46.3,"h":46.3,"l":45.1,"c":45.2,"v":1910},{"d":"2016-07-20","o":43.9,"h":45.7,"l":43.9,"c":45.2,"v":740},{"d":"2016-07-21","o":44.8,"h":44.8,"l":43.5,"c":43.5,"v":2780},{"d":"2016-07-22","o":45.2,"h":45.2,"l":43.2,"c":43.9,"v":810},{"d":"2016-07-25","o":43.5,"h":44.2,"l":42.5,"c":43.8,"v":4790},{"d":"2016-07-26","o":43.8,"h":45.5,"l":42.5,"c":44.1,"v":8910},{"d":"2016-07-27","o":44,"h":46.1,"l":44,"c":44.7,"v":7760},{"d":"2016-07-28","o":45,"h":45,"l":44.8,"c":45,"v":430},{"d":"2016-07-29","o":45.2,"h":46.4,"l":45.2,"c":46,"v":1370},{"d":"2016-08-01","o":46.4,"h":46.6,"l":45.1,"c":46.4,"v":3170},{"d":"2016-08-02","o":46.6,"h":46.6,"l":43,"c":44.4,"v":2300},{"d":"2016-08-03","o":44.6,"h":45,"l":43.7,"c":44.6,"v":1770},{"d":"2016-08-04","o":44.6,"h":45.1,"l":44,"c":44.9,"v":890},{"d":"2016-08-05","o":44.2,"h":44.7,"l":44,"c":44.6,"v":1030},{"d":"2016-08-08","o":45.1,"h":66.9,"l":44.6,"c":58,"v":395370},{"d":"2016-08-09","o":55,"h":59.9,"l":53.8,"c":59.8,"v":49180},{"d":"2016-08-10","o":59.6,"h":59.6,"l":52.6,"c":53.8,"v":13210},{"d":"2016-08-11","o":54.1,"h":57.5,"l":52.8,"c":57.3,"v":13180},{"d":"2016-08-12","o":57.3,"h":57.9,"l":56,"c":57,"v":3240},{"d":"2016-08-15","o":56.6,"h":58.4,"l":56,"c":56.6,"v":4330},{"d":"2016-08-16","o":56.3,"h":56.3,"l":53.7,"c":55.3,"v":3180},{"d":"2016-08-17","o":55.3,"h":57,"l":53.6,"c":54.5,"v":2040},{"d":"2016-08-18","o":54.3,"h":55.4,"l":54,"c":54.7,"v":1570},{"d":"2016-08-19","o":56.4,"h":57.2,"l":54.6,"c":55.9,"v":2370},{"d":"2016-08-22","o":56.4,"h":56.4,"l":55,"c":55.2,"v":2590},{"d":"2016-08-23","o":55.6,"h":55.8,"l":55.1,"c":55.2,"v":970},{"d":"2016-08-24","o":54.8,"h":57.1,"l":54.1,"c":54.1,"v":3700},{"d":"2016-08-25","o":53.8,"h":54.9,"l":53.2,"c":53.8,"v":1700},{"d":"2016-08-26","o":54.2,"h":55,"l":53.2,"c":53.5,"v":2360},{"d":"2016-08-29","o":53,"h":54.6,"l":52.7,"c":53.6,"v":2500},{"d":"2016-08-30","o":53.3,"h":54,"l":53,"c":53.7,"v":1190},{"d":"2016-08-31","o":53.5,"h":53.5,"l":51.6,"c":52.6,"v":2140},{"d":"2016-09-01","o":52.2,"h":52.3,"l":48.8,"c":49.2,"v":5350},{"d":"2016-09-02","o":52.5,"h":52.5,"l":48.5,"c":49,"v":1960},{"d":"2016-09-06","o":49.5,"h":49.7,"l":47.4,"c":47.7,"v":4340},{"d":"2016-09-07","o":47.7,"h":48.6,"l":47,"c":47.6,"v":1020},{"d":"2016-09-08","o":47.8,"h":47.8,"l":46.1,"c":47.6,"v":1290},{"d":"2016-09-09","o":47,"h":53.9,"l":46.5,"c":51.6,"v":26910},{"d":"2016-09-12","o":51.1,"h":53.3,"l":49.5,"c":52.9,"v":9960},{"d":"2016-09-13","o":51.8,"h":52.1,"l":51,"c":52.1,"v":2010},{"d":"2016-09-14","o":50.5,"h":52.4,"l":50.5,"c":51.7,"v":2240},{"d":"2016-09-15","o":52.8,"h":52.8,"l":50.7,"c":51.4,"v":2950},{"d":"2016-09-16","o":51,"h":51.4,"l":49.5,"c":50.5,"v":2180},{"d":"2016-09-19","o":50.4,"h":50.4,"l":48.4,"c":50,"v":3940},{"d":"2016-09-20","o":50.3,"h":50.6,"l":50.1,"c":50.1,"v":1320},{"d":"2016-09-21","o":49.9,"h":51.1,"l":49.9,"c":50.8,"v":2190},{"d":"2016-09-22","o":51.4,"h":51.4,"l":49.5,"c":50.7,"v":4310},{"d":"2016-09-23","o":50.5,"h":51.1,"l":49.8,"c":50.2,"v":2220},{"d":"2016-09-26","o":50.2,"h":50.9,"l":49,"c":49.8,"v":2520},{"d":"2016-09-27","o":49.4,"h":50,"l":46.2,"c":49.2,"v":3430},{"d":"2016-09-28","o":48.9,"h":48.9,"l":47.7,"c":47.9,"v":2670},{"d":"2016-09-29","o":48.1,"h":49.8,"l":43.8,"c":45.2,"v":4840},{"d":"2016-09-30","o":45.8,"h":49.4,"l":45.2,"c":45.2,"v":2920},{"d":"2016-10-03","o":45.8,"h":45.8,"l":44.5,"c":44.5,"v":2530},{"d":"2016-10-04","o":47.5,"h":47.5,"l":43,"c":43.7,"v":3470},{"d":"2016-10-05","o":43.8,"h":43.8,"l":42,"c":43.2,"v":2620},{"d":"2016-10-06","o":42.9,"h":42.9,"l":41.5,"c":41.5,"v":1740},{"d":"2016-10-07","o":40.5,"h":42.3,"l":33.7,"c":33.7,"v":9780},{"d":"2016-10-10","o":33,"h":33.4,"l":28.8,"c":32.2,"v":15660},{"d":"2016-10-11","o":31.6,"h":33,"l":30.5,"c":32.5,"v":2780},{"d":"2016-10-12","o":32.5,"h":33,"l":30.6,"c":32,"v":3270},{"d":"2016-10-13","o":33,"h":33,"l":30.9,"c":32.3,"v":2330},{"d":"2016-10-14","o":31.9,"h":32.2,"l":31.4,"c":31.8,"v":840},{"d":"2016-10-17","o":31.4,"h":32.4,"l":31.4,"c":32.3,"v":1020},{"d":"2016-10-18","o":32.1,"h":34.5,"l":32,"c":32.1,"v":11300},{"d":"2016-10-19","o":35,"h":35,"l":30.5,"c":30.6,"v":4420},{"d":"2016-10-20","o":30.8,"h":31.1,"l":30.1,"c":30.4,"v":2290},{"d":"2016-10-21","o":30.7,"h":31.8,"l":30.4,"c":31.1,"v":2800},{"d":"2016-10-24","o":31.6,"h":31.6,"l":30.3,"c":30.4,"v":1480},{"d":"2016-10-25","o":30.8,"h":30.9,"l":30,"c":30.5,"v":2800},{"d":"2016-10-26","o":30.6,"h":30.6,"l":29.5,"c":30,"v":6900},{"d":"2016-10-27","o":30.3,"h":31,"l":29.5,"c":30.2,"v":5430},{"d":"2016-10-28","o":30.8,"h":30.8,"l":29.2,"c":30.3,"v":2820},{"d":"2016-10-31","o":29.6,"h":30.9,"l":29.4,"c":29.5,"v":6900},{"d":"2016-11-01","o":28.8,"h":30.8,"l":27.1,"c":28,"v":8240},{"d":"2016-11-02","o":28,"h":28.3,"l":27.8,"c":28,"v":2060},{"d":"2016-11-03","o":27.7,"h":27.7,"l":20.8,"c":23.6,"v":8560},{"d":"2016-11-04","o":24,"h":25,"l":23.1,"c":23.3,"v":4270},{"d":"2016-11-07","o":23.8,"h":24.9,"l":23.8,"c":24.7,"v":2170},{"d":"2016-11-08","o":24.2,"h":25,"l":24,"c":24.7,"v":1180},{"d":"2016-11-09","o":24.5,"h":24.8,"l":23.8,"c":24.8,"v":2010},{"d":"2016-11-10","o":24.6,"h":25,"l":24.3,"c":24.9,"v":3280},{"d":"2016-11-11","o":24,"h":25.2,"l":24,"c":24.6,"v":3750},{"d":"2016-11-14","o":24.8,"h":25.4,"l":24.2,"c":25.3,"v":3440},{"d":"2016-11-15","o":25.1,"h":27,"l":25.1,"c":26.2,"v":5930},{"d":"2016-11-16","o":26.7,"h":29.3,"l":26.7,"c":29.2,"v":4510},{"d":"2016-11-17","o":29.4,"h":29.4,"l":25,"c":27.1,"v":11420},{"d":"2016-11-18","o":26.1,"h":27.3,"l":26.1,"c":27.2,"v":690},{"d":"2016-11-21","o":26.8,"h":27.4,"l":26,"c":26.2,"v":2180},{"d":"2016-11-22","o":26.1,"h":26.2,"l":25.3,"c":25.6,"v":990},{"d":"2016-11-23","o":26.4,"h":29.4,"l":25,"c":26.2,"v":23410},{"d":"2016-11-25","o":26,"h":26.5,"l":25.7,"c":25.9,"v":1670},{"d":"2016-11-28","o":25.5,"h":27.4,"l":24.5,"c":24.9,"v":2770},{"d":"2016-11-29","o":27.8,"h":27.8,"l":24.6,"c":25.6,"v":1230},{"d":"2016-11-30","o":25.2,"h":25.9,"l":24.5,"c":24.7,"v":2940},{"d":"2016-12-01","o":24.8,"h":24.8,"l":24.2,"c":24.4,"v":2040},{"d":"2016-12-02","o":24.2,"h":24.8,"l":24.1,"c":24.2,"v":2900},{"d":"2016-12-05","o":24.1,"h":25,"l":23.1,"c":23.2,"v":2230},{"d":"2016-12-06","o":23,"h":24.4,"l":23,"c":23.3,"v":1670},{"d":"2016-12-07","o":23.2,"h":23.5,"l":23,"c":23,"v":750},{"d":"2016-12-08","o":22.8,"h":22.9,"l":21.6,"c":22.1,"v":6140},{"d":"2016-12-09","o":22,"h":23.1,"l":22,"c":22.4,"v":2640},{"d":"2016-12-12","o":22.1,"h":22.3,"l":21.9,"c":22.1,"v":3010},{"d":"2016-12-13","o":21.8,"h":22.2,"l":21.8,"c":21.9,"v":1230},{"d":"2016-12-14","o":22,"h":22,"l":20.8,"c":20.8,"v":4930},{"d":"2016-12-15","o":20.7,"h":21.5,"l":20.4,"c":20.9,"v":3150},{"d":"2016-12-16","o":20.6,"h":21.6,"l":19.2,"c":20.9,"v":2830},{"d":"2016-12-19","o":21,"h":21.2,"l":20,"c":20.2,"v":2140},{"d":"2016-12-20","o":20.2,"h":20.3,"l":19.8,"c":19.8,"v":5010},{"d":"2016-12-21","o":19.6,"h":20.7,"l":19.6,"c":19.8,"v":3770},{"d":"2016-12-22","o":19.8,"h":20,"l":19.5,"c":19.7,"v":3420},{"d":"2016-12-23","o":18.4,"h":19.3,"l":15.2,"c":18.7,"v":19010},{"d":"2016-12-27","o":18.4,"h":18.5,"l":17.8,"c":18.2,"v":4990},{"d":"2016-12-28","o":18,"h":18.7,"l":18,"c":18.5,"v":1330},{"d":"2016-12-29","o":18.6,"h":19,"l":17.8,"c":18.3,"v":2710},{"d":"2016-12-30","o":18.1,"h":18.5,"l":16.2,"c":16.3,"v":18160},{"d":"2017-01-03","o":16.5,"h":18,"l":16.5,"c":17.5,"v":2950},{"d":"2017-01-04","o":17.9,"h":19.5,"l":17.9,"c":19.3,"v":5390},{"d":"2017-01-05","o":19.5,"h":29.8,"l":19.4,"c":25.4,"v":175070},{"d":"2017-01-06","o":25.8,"h":26,"l":22.3,"c":24.2,"v":22250},{"d":"2017-01-09","o":24,"h":25.5,"l":23.3,"c":23.9,"v":4880},{"d":"2017-01-10","o":23.7,"h":25.9,"l":23.2,"c":25.1,"v":9060},{"d":"2017-01-11","o":25.2,"h":25.8,"l":24.2,"c":24.2,"v":4140},{"d":"2017-01-12","o":24.7,"h":24.7,"l":24,"c":24.2,"v":1440},{"d":"2017-01-13","o":24.4,"h":28.6,"l":23.4,"c":26.1,"v":15860},{"d":"2017-01-17","o":26.2,"h":26.3,"l":24.5,"c":25.9,"v":2800},{"d":"2017-01-18","o":24.1,"h":25.8,"l":24.1,"c":25.5,"v":2530},{"d":"2017-01-19","o":25.9,"h":25.9,"l":25.2,"c":25.9,"v":980},{"d":"2017-01-20","o":25.7,"h":25.7,"l":24.3,"c":25,"v":1600},{"d":"2017-01-23","o":25.4,"h":26.3,"l":24.2,"c":25.1,"v":5050},{"d":"2017-01-24","o":24.9,"h":25.5,"l":24.6,"c":25.4,"v":2440},{"d":"2017-01-25","o":25.4,"h":27.1,"l":25.4,"c":26.3,"v":3460},{"d":"2017-01-26","o":26.5,"h":26.8,"l":26,"c":26,"v":1150},{"d":"2017-01-27","o":26.5,"h":27,"l":24.1,"c":26.1,"v":2180},{"d":"2017-01-30","o":26.5,"h":26.5,"l":25,"c":25.4,"v":1600},{"d":"2017-01-31","o":25.2,"h":25.9,"l":25.1,"c":25.1,"v":1260},{"d":"2017-02-01","o":25,"h":25.3,"l":24.3,"c":24.9,"v":680},{"d":"2017-02-02","o":24.7,"h":25,"l":24.1,"c":24.1,"v":1150},{"d":"2017-02-03","o":24.6,"h":24.9,"l":24.2,"c":24.9,"v":1280},{"d":"2017-02-06","o":25,"h":25.7,"l":24.6,"c":25.2,"v":950},{"d":"2017-02-07","o":24.9,"h":25.7,"l":21,"c":22.9,"v":12040},{"d":"2017-02-08","o":22.1,"h":24.2,"l":21.6,"c":21.9,"v":4160},{"d":"2017-02-09","o":21.9,"h":22.7,"l":21.8,"c":22.2,"v":1990},{"d":"2017-02-10","o":22.3,"h":22.7,"l":22.3,"c":22.7,"v":1120},{"d":"2017-02-13","o":23.6,"h":23.6,"l":22.8,"c":22.8,"v":1600},{"d":"2017-02-14","o":22.5,"h":23.4,"l":22.4,"c":22.7,"v":440},{"d":"2017-02-15","o":23.1,"h":23.1,"l":22.7,"c":22.9,"v":1470},{"d":"2017-02-16","o":23,"h":23.2,"l":23,"c":23.1,"v":610},{"d":"2017-02-17","o":22.7,"h":23.1,"l":22.7,"c":23.1,"v":310},{"d":"2017-02-21","o":23,"h":23.2,"l":22.5,"c":22.8,"v":1320},{"d":"2017-02-22","o":23,"h":23.2,"l":22.4,"c":22.4,"v":1340},{"d":"2017-02-23","o":22.1,"h":22.9,"l":21.6,"c":21.9,"v":3080},{"d":"2017-02-24","o":21.6,"h":22.7,"l":21.5,"c":21.7,"v":480},{"d":"2017-02-27","o":21.9,"h":22.4,"l":21.5,"c":22,"v":1040},{"d":"2017-02-28","o":22,"h":22.5,"l":21.7,"c":21.9,"v":920},{"d":"2017-03-01","o":22,"h":22,"l":21.4,"c":21.4,"v":1260},{"d":"2017-03-02","o":21.2,"h":21.8,"l":21,"c":21.6,"v":1440},{"d":"2017-03-03","o":20.7,"h":21.4,"l":20.7,"c":21.2,"v":1130},{"d":"2017-03-06","o":20.9,"h":21.8,"l":20.4,"c":21.2,"v":530},{"d":"2017-03-07","o":20.7,"h":21,"l":20.6,"c":20.7,"v":2280},{"d":"2017-03-08","o":20.6,"h":21.7,"l":20.6,"c":21.3,"v":2980},{"d":"2017-03-09","o":21.1,"h":22,"l":21.1,"c":22,"v":2170},{"d":"2017-03-10","o":22.1,"h":22.9,"l":22.1,"c":22.5,"v":1960},{"d":"2017-03-13","o":22.8,"h":23.8,"l":22.4,"c":23.6,"v":4510},{"d":"2017-03-14","o":23.8,"h":23.8,"l":23.1,"c":23.2,"v":1690},{"d":"2017-03-15","o":23.1,"h":23.8,"l":22.7,"c":23.4,"v":2280},{"d":"2017-03-16","o":23.1,"h":23.6,"l":22.1,"c":22.7,"v":1010},{"d":"2017-03-17","o":21.9,"h":23,"l":21.7,"c":22.7,"v":1060},{"d":"2017-03-20","o":22.8,"h":23.1,"l":21.6,"c":22.5,"v":1300},{"d":"2017-03-21","o":22.2,"h":23.2,"l":21.8,"c":21.9,"v":1730},{"d":"2017-03-22","o":22.1,"h":22.4,"l":21,"c":22.4,"v":1770},{"d":"2017-03-23","o":22.6,"h":22.9,"l":21.2,"c":22.4,"v":2340},{"d":"2017-03-24","o":22,"h":22.8,"l":21.7,"c":22.7,"v":1030},{"d":"2017-03-27","o":22.6,"h":23,"l":22.2,"c":22.9,"v":690},{"d":"2017-03-28","o":23.2,"h":25.4,"l":22.7,"c":24.9,"v":5680},{"d":"2017-03-29","o":25.2,"h":25.2,"l":24,"c":24.8,"v":2640},{"d":"2017-03-30","o":29.5,"h":45.8,"l":27.5,"c":34,"v":1195330},{"d":"2017-03-31","o":32.5,"h":33.1,"l":29.2,"c":31.3,"v":71820},{"d":"2017-04-03","o":31.1,"h":41,"l":31,"c":35.4,"v":238410},{"d":"2017-04-04","o":34.9,"h":34.9,"l":31.5,"c":32,"v":29350},{"d":"2017-04-05","o":31.9,"h":33.1,"l":30.4,"c":31,"v":13450},{"d":"2017-04-06","o":31.1,"h":32.4,"l":28,"c":29.5,"v":9250},{"d":"2017-04-07","o":28.5,"h":30,"l":28,"c":29.9,"v":7660},{"d":"2017-04-10","o":30,"h":31.1,"l":29.8,"c":30.3,"v":7980},{"d":"2017-04-11","o":30.5,"h":30.8,"l":28.2,"c":29.1,"v":8720},{"d":"2017-04-12","o":27.3,"h":30.6,"l":26.7,"c":28.6,"v":5730},{"d":"2017-04-13","o":28.1,"h":30.5,"l":27.9,"c":28.1,"v":3100},{"d":"2017-04-17","o":27.9,"h":28.7,"l":27.9,"c":28.3,"v":3280},{"d":"2017-04-18","o":27.8,"h":29.7,"l":27.7,"c":28.8,"v":1790},{"d":"2017-04-19","o":28.5,"h":29.6,"l":28.2,"c":28.8,"v":1260},{"d":"2017-04-20","o":29,"h":29,"l":28,"c":28.3,"v":1120},{"d":"2017-04-21","o":28.4,"h":29.5,"l":27.5,"c":29.3,"v":6530},{"d":"2017-04-24","o":29.6,"h":29.7,"l":27.7,"c":28.4,"v":5680},{"d":"2017-04-25","o":28,"h":29.3,"l":28,"c":28.9,"v":5220},{"d":"2017-04-26","o":28.5,"h":28.9,"l":28.5,"c":28.9,"v":1660},{"d":"2017-04-27","o":28.9,"h":30.2,"l":28.7,"c":30.2,"v":16360},{"d":"2017-04-28","o":35.6,"h":36.8,"l":30.4,"c":31.8,"v":370440},{"d":"2017-05-01","o":31,"h":31.5,"l":27.5,"c":28.2,"v":23540},{"d":"2017-05-02","o":28,"h":28,"l":25.8,"c":26.4,"v":9960},{"d":"2017-05-03","o":26.3,"h":26.3,"l":23.9,"c":24.5,"v":10420},{"d":"2017-05-04","o":25.2,"h":26.8,"l":23.9,"c":24.5,"v":6160},{"d":"2017-05-05","o":24.9,"h":24.9,"l":23.5,"c":24.6,"v":5850},{"d":"2017-05-08","o":24.5,"h":24.5,"l":23.3,"c":23.9,"v":6040},{"d":"2017-05-09","o":23.9,"h":25,"l":23.1,"c":23.8,"v":3770},{"d":"2017-05-10","o":23.5,"h":24.5,"l":23.5,"c":23.9,"v":3610},{"d":"2017-05-11","o":23.6,"h":23.8,"l":22.7,"c":22.9,"v":6470},{"d":"2017-05-12","o":22.6,"h":22.9,"l":21.9,"c":22.2,"v":3140},{"d":"2017-05-15","o":22.6,"h":24,"l":22.6,"c":23.7,"v":5430},{"d":"2017-05-16","o":24.3,"h":24.4,"l":22.6,"c":22.8,"v":6460},{"d":"2017-05-17","o":22.8,"h":23.7,"l":22.5,"c":22.6,"v":2540},{"d":"2017-05-18","o":22.2,"h":23.2,"l":22,"c":22.5,"v":1970},{"d":"2017-05-19","o":24,"h":24,"l":21.9,"c":22.4,"v":2430},{"d":"2017-05-22","o":22.7,"h":23.6,"l":22.3,"c":22.9,"v":770},{"d":"2017-05-23","o":23.2,"h":23.2,"l":22.5,"c":22.6,"v":550},{"d":"2017-05-24","o":22.2,"h":22.9,"l":22.1,"c":22.5,"v":3660},{"d":"2017-05-25","o":22.6,"h":22.7,"l":21,"c":21.3,"v":3280},{"d":"2017-05-26","o":21.3,"h":21.4,"l":21.1,"c":21.1,"v":1410},{"d":"2017-05-30","o":21.1,"h":21.5,"l":21.1,"c":21.4,"v":1400},{"d":"2017-05-31","o":22,"h":22,"l":21,"c":21,"v":610},{"d":"2017-06-01","o":21.2,"h":21.3,"l":20.6,"c":21.2,"v":1090},{"d":"2017-06-02","o":21,"h":21.5,"l":20.9,"c":21.5,"v":980},{"d":"2017-06-05","o":22,"h":22.2,"l":20.7,"c":21.2,"v":3240},{"d":"2017-06-06","o":21.3,"h":21.8,"l":20.6,"c":21.7,"v":2340},{"d":"2017-06-07","o":21.6,"h":22.2,"l":21.5,"c":21.5,"v":810},{"d":"2017-06-08","o":21.5,"h":21.9,"l":21.3,"c":21.3,"v":1010},{"d":"2017-06-09","o":21.5,"h":21.8,"l":21.3,"c":21.6,"v":2130},{"d":"2017-06-12","o":21.7,"h":21.9,"l":20.5,"c":20.5,"v":1810},{"d":"2017-06-13","o":20.4,"h":21.2,"l":20.4,"c":20.8,"v":1570},{"d":"2017-06-14","o":20.9,"h":21.3,"l":20.6,"c":21.1,"v":1070},{"d":"2017-06-15","o":20.7,"h":21.1,"l":20.5,"c":20.9,"v":650},{"d":"2017-06-16","o":20.6,"h":21.2,"l":20.6,"c":21.1,"v":1170},{"d":"2017-06-19","o":20.9,"h":21.9,"l":20.9,"c":21.6,"v":2210},{"d":"2017-06-20","o":21.3,"h":24.9,"l":21.3,"c":23.8,"v":24340},{"d":"2017-06-21","o":23.7,"h":24.5,"l":23.3,"c":24.4,"v":6000},{"d":"2017-06-22","o":23.6,"h":25,"l":23,"c":24,"v":16870},{"d":"2017-06-23","o":24.1,"h":24.1,"l":22.5,"c":23.4,"v":4760},{"d":"2017-06-26","o":23.5,"h":23.9,"l":22.5,"c":23.3,"v":3870},{"d":"2017-06-27","o":23.3,"h":23.8,"l":22.2,"c":23.6,"v":8540},{"d":"2017-06-28","o":23.2,"h":25,"l":23,"c":25,"v":9050},{"d":"2017-06-29","o":25,"h":25.5,"l":23,"c":23.2,"v":3780},{"d":"2017-06-30","o":23.1,"h":24.2,"l":22.6,"c":22.9,"v":2130},{"d":"2017-07-03","o":23.2,"h":31.3,"l":23.2,"c":28.9,"v":237830},{"d":"2017-07-05","o":31,"h":32.4,"l":27.7,"c":29.7,"v":117430},{"d":"2017-07-06","o":29.7,"h":29.8,"l":28.2,"c":29.2,"v":16880},{"d":"2017-07-07","o":28.4,"h":29.6,"l":25.6,"c":25.6,"v":10360},{"d":"2017-07-10","o":26.8,"h":27.5,"l":26,"c":27,"v":6660},{"d":"2017-07-11","o":27.5,"h":29.5,"l":26.6,"c":27.2,"v":3620},{"d":"2017-07-12","o":27.1,"h":28.3,"l":27,"c":27.3,"v":1940},{"d":"2017-07-13","o":27.3,"h":27.8,"l":27.2,"c":27.3,"v":2380},{"d":"2017-07-14","o":27.9,"h":28.1,"l":27.7,"c":27.9,"v":1880},{"d":"2017-07-17","o":28,"h":28,"l":26.4,"c":26.4,"v":3370},{"d":"2017-07-18","o":29.3,"h":29.3,"l":27.5,"c":28.5,"v":12040},{"d":"2017-07-19","o":28.7,"h":28.7,"l":27.1,"c":27.5,"v":3710},{"d":"2017-07-20","o":27.7,"h":28.3,"l":27.3,"c":27.9,"v":850},{"d":"2017-07-21","o":27.4,"h":29,"l":27.3,"c":27.4,"v":1960},{"d":"2017-07-24","o":27.4,"h":28.7,"l":27.4,"c":28.1,"v":2370},{"d":"2017-07-25","o":28.7,"h":28.9,"l":28.1,"c":28.6,"v":2860},{"d":"2017-07-26","o":28.9,"h":28.9,"l":28,"c":28.7,"v":2420},{"d":"2017-07-27","o":28.4,"h":28.8,"l":27.3,"c":27.4,"v":1770},{"d":"2017-07-28","o":27.5,"h":28.3,"l":27.2,"c":27.5,"v":1660},{"d":"2017-07-31","o":27.9,"h":28.3,"l":27.8,"c":28,"v":940},{"d":"2017-08-01","o":27.7,"h":28.6,"l":27.6,"c":28,"v":2320},{"d":"2017-08-02","o":27.8,"h":28,"l":26.7,"c":27,"v":5200},{"d":"2017-08-03","o":26.4,"h":28.4,"l":26.4,"c":27.1,"v":2450},{"d":"2017-08-04","o":26.8,"h":27.2,"l":26.6,"c":27,"v":1070},{"d":"2017-08-07","o":27.3,"h":28.5,"l":26.9,"c":27,"v":2220},{"d":"2017-08-08","o":27,"h":28,"l":26.5,"c":27.6,"v":1680},{"d":"2017-08-09","o":27.1,"h":27.4,"l":26.4,"c":26.9,"v":1540},{"d":"2017-08-10","o":26.8,"h":27.3,"l":25.1,"c":27,"v":2930},{"d":"2017-08-11","o":27,"h":27,"l":25.1,"c":25.7,"v":4580},{"d":"2017-08-14","o":25.6,"h":26.6,"l":25.6,"c":26.4,"v":1910},{"d":"2017-08-15","o":26.9,"h":27,"l":23.1,"c":24.1,"v":7730},{"d":"2017-08-16","o":25.1,"h":25.7,"l":23.4,"c":24.6,"v":2620},{"d":"2017-08-17","o":24.6,"h":25.3,"l":24,"c":24.9,"v":710},{"d":"2017-08-18","o":24.1,"h":25.6,"l":23.6,"c":25.6,"v":1940},{"d":"2017-08-21","o":26.5,"h":26.5,"l":23.7,"c":26,"v":5570},{"d":"2017-08-22","o":25.6,"h":26.5,"l":23.9,"c":26.1,"v":4690},{"d":"2017-08-23","o":26.2,"h":26.4,"l":24.7,"c":26.3,"v":1220},{"d":"2017-08-24","o":25.7,"h":26.9,"l":25.4,"c":26.5,"v":1840},{"d":"2017-08-25","o":26.2,"h":27,"l":25,"c":25,"v":590},{"d":"2017-08-28","o":25.4,"h":26.6,"l":25,"c":25.7,"v":1490},{"d":"2017-08-29","o":24.5,"h":26.8,"l":24.5,"c":26.4,"v":3240},{"d":"2017-08-30","o":26.6,"h":27,"l":25.3,"c":26.9,"v":910},{"d":"2017-08-31","o":27,"h":27.4,"l":26.7,"c":26.7,"v":930},{"d":"2017-09-01","o":27.6,"h":27.6,"l":26.7,"c":27.6,"v":2610},{"d":"2017-09-05","o":27.6,"h":28,"l":26.3,"c":27.5,"v":2760},{"d":"2017-09-06","o":27.8,"h":28,"l":24.1,"c":25.5,"v":3910},{"d":"2017-09-07","o":25.5,"h":26.7,"l":25.5,"c":26.3,"v":850},{"d":"2017-09-08","o":27.3,"h":27.4,"l":25,"c":26.1,"v":3220},{"d":"2017-09-11","o":25.9,"h":27.1,"l":25.9,"c":26.5,"v":1730},{"d":"2017-09-12","o":26.8,"h":28.1,"l":26.5,"c":27.5,"v":3090},{"d":"2017-09-13","o":27.8,"h":28.1,"l":26.1,"c":28,"v":4140},{"d":"2017-09-14","o":27.3,"h":28.3,"l":26.9,"c":27.4,"v":1390},{"d":"2017-09-15","o":27.2,"h":28.3,"l":27.2,"c":27.5,"v":1740},{"d":"2017-09-18","o":28.8,"h":29.5,"l":27.6,"c":29,"v":2040},{"d":"2017-09-19","o":29.5,"h":29.5,"l":27.6,"c":27.6,"v":2170},{"d":"2017-09-20","o":27.5,"h":29,"l":27.5,"c":28.5,"v":2230},{"d":"2017-09-21","o":28.6,"h":29,"l":27.7,"c":28.4,"v":840},{"d":"2017-09-22","o":28.5,"h":28.7,"l":25.9,"c":28.2,"v":1310},{"d":"2017-09-25","o":27.7,"h":28.9,"l":27.3,"c":28.1,"v":1500},{"d":"2017-09-26","o":27.7,"h":28.6,"l":27.5,"c":28.3,"v":1130},{"d":"2017-09-27","o":28.3,"h":28.3,"l":26.5,"c":28.3,"v":2200},{"d":"2017-09-28","o":28.2,"h":28.2,"l":26.8,"c":26.9,"v":1010},{"d":"2017-09-29","o":27.2,"h":28.3,"l":26.9,"c":28,"v":1360},{"d":"2017-10-02","o":27.7,"h":28,"l":26.7,"c":27.1,"v":1250},{"d":"2017-10-03","o":26.7,"h":27.7,"l":26.7,"c":27.5,"v":2680},{"d":"2017-10-04","o":27.2,"h":27.8,"l":26.5,"c":27.1,"v":2020},{"d":"2017-10-05","o":27.5,"h":27.5,"l":26.1,"c":27.4,"v":820},{"d":"2017-10-06","o":26.9,"h":27,"l":25.6,"c":26.7,"v":2070},{"d":"2017-10-09","o":26.4,"h":27.2,"l":26.4,"c":26.6,"v":520},{"d":"2017-10-10","o":26.3,"h":27.5,"l":26.2,"c":26.2,"v":1070},{"d":"2017-10-11","o":26.2,"h":27.2,"l":25.2,"c":26.8,"v":1490},{"d":"2017-10-12","o":27.2,"h":27.3,"l":26.6,"c":27.2,"v":860},{"d":"2017-10-13","o":27,"h":27,"l":26.1,"c":26.3,"v":770},{"d":"2017-10-16","o":26.2,"h":27.2,"l":25.2,"c":26.1,"v":2150},{"d":"2017-10-17","o":26.1,"h":26.7,"l":25.6,"c":26.7,"v":1250},{"d":"2017-10-18","o":26.4,"h":26.7,"l":25.6,"c":26.1,"v":1560},{"d":"2017-10-19","o":25.6,"h":36,"l":25.5,"c":32.5,"v":106160},{"d":"2017-10-20","o":32.5,"h":35.6,"l":31.1,"c":34.4,"v":55500},{"d":"2017-10-23","o":35.3,"h":37.9,"l":33.7,"c":35,"v":18380},{"d":"2017-10-24","o":35.5,"h":35.5,"l":32.5,"c":33.3,"v":10880},{"d":"2017-10-25","o":33.6,"h":33.6,"l":30,"c":30,"v":13170},{"d":"2017-10-26","o":32,"h":32.2,"l":30,"c":31.5,"v":3270},{"d":"2017-10-27","o":31.3,"h":33,"l":31.3,"c":32.3,"v":3660},{"d":"2017-10-30","o":33.4,"h":33.4,"l":30.3,"c":31.4,"v":2960},{"d":"2017-10-31","o":31.5,"h":31.6,"l":30.2,"c":30.6,"v":4180},{"d":"2017-11-01","o":31,"h":31.9,"l":30.1,"c":31.5,"v":6110},{"d":"2017-11-02","o":31.6,"h":34.7,"l":31.5,"c":32.6,"v":7800},{"d":"2017-11-03","o":33.1,"h":33.8,"l":32.8,"c":33.5,"v":3790},{"d":"2017-11-06","o":33.9,"h":34.5,"l":33.5,"c":34.4,"v":2400},{"d":"2017-11-07","o":34.5,"h":34.5,"l":32.5,"c":32.7,"v":4090},{"d":"2017-11-08","o":32.9,"h":32.9,"l":31.8,"c":32.3,"v":2090},{"d":"2017-11-09","o":31.9,"h":33,"l":31.8,"c":32,"v":2580},{"d":"2017-11-10","o":32.9,"h":33.3,"l":32.3,"c":32.4,"v":3010},{"d":"2017-11-13","o":32.9,"h":32.9,"l":31.7,"c":32,"v":1990},{"d":"2017-11-14","o":32.3,"h":32.6,"l":31.9,"c":32.1,"v":1680},{"d":"2017-11-15","o":31.8,"h":33.5,"l":31.8,"c":32.5,"v":1230},{"d":"2017-11-16","o":33.4,"h":37.2,"l":31.3,"c":34.5,"v":28060},{"d":"2017-11-17","o":34.5,"h":35,"l":32.9,"c":33.9,"v":5650},{"d":"2017-11-20","o":34.5,"h":35.9,"l":34.2,"c":34.6,"v":2570},{"d":"2017-11-21","o":34.6,"h":34.6,"l":33.9,"c":34.2,"v":1200},{"d":"2017-11-22","o":33.8,"h":34.2,"l":31.6,"c":31.9,"v":2740},{"d":"2017-11-24","o":32.9,"h":33,"l":32.1,"c":32.4,"v":1070},{"d":"2017-11-27","o":32.2,"h":32.9,"l":31.5,"c":32.7,"v":4350},{"d":"2017-11-28","o":33,"h":34.5,"l":31.2,"c":32.3,"v":5900},{"d":"2017-11-29","o":32,"h":33.1,"l":31.1,"c":31.3,"v":3080},{"d":"2017-11-30","o":31.1,"h":33.5,"l":31.1,"c":32.7,"v":2030},{"d":"2017-12-01","o":32.3,"h":33.2,"l":31.4,"c":31.8,"v":2280},{"d":"2017-12-04","o":32.1,"h":32.6,"l":31,"c":31.5,"v":2030},{"d":"2017-12-05","o":31.8,"h":31.8,"l":31.2,"c":31.6,"v":1960},{"d":"2017-12-06","o":31.2,"h":31.6,"l":30.8,"c":31.1,"v":1820},{"d":"2017-12-07","o":30.9,"h":31.2,"l":30.1,"c":30.8,"v":3080},{"d":"2017-12-08","o":31.6,"h":34.9,"l":31.6,"c":33.5,"v":9940},{"d":"2017-12-11","o":34.4,"h":34.4,"l":32.9,"c":33.9,"v":3160},{"d":"2017-12-12","o":33.5,"h":34.3,"l":31.2,"c":31.7,"v":2810},{"d":"2017-12-13","o":31.5,"h":33.1,"l":31.5,"c":31.9,"v":1520},{"d":"2017-12-14","o":32.4,"h":32.7,"l":31.5,"c":31.9,"v":1620},{"d":"2017-12-15","o":32.3,"h":33.8,"l":32.1,"c":33,"v":3910},{"d":"2017-12-18","o":32.7,"h":37.9,"l":32.3,"c":36,"v":24110},{"d":"2017-12-19","o":34.4,"h":36,"l":34.4,"c":35.3,"v":5130},{"d":"2017-12-20","o":35.6,"h":35.7,"l":31.2,"c":32.3,"v":10870},{"d":"2017-12-21","o":32.3,"h":33,"l":31.5,"c":32.2,"v":3170},{"d":"2017-12-22","o":32.3,"h":33.1,"l":31.5,"c":32.5,"v":1570},{"d":"2017-12-26","o":31.9,"h":32.8,"l":31.6,"c":32,"v":1460},{"d":"2017-12-27","o":31.9,"h":32.5,"l":31.9,"c":32.4,"v":700},{"d":"2017-12-28","o":32,"h":32.4,"l":31.5,"c":31.6,"v":2650},{"d":"2017-12-29","o":31.5,"h":32,"l":31.1,"c":31.2,"v":4170},{"d":"2018-01-02","o":31.2,"h":32.5,"l":31.2,"c":32.5,"v":890},{"d":"2018-01-03","o":32,"h":32.5,"l":31.9,"c":32.2,"v":950},{"d":"2018-01-04","o":31.8,"h":32,"l":31.4,"c":31.7,"v":1520},{"d":"2018-01-05","o":31.5,"h":32.8,"l":31.5,"c":32.5,"v":2040},{"d":"2018-01-08","o":32.5,"h":32.5,"l":30.5,"c":31.2,"v":4330},{"d":"2018-01-09","o":30.4,"h":30.6,"l":28.6,"c":28.9,"v":10240},{"d":"2018-01-10","o":28.2,"h":29.8,"l":28.2,"c":28.7,"v":3950},{"d":"2018-01-11","o":28.7,"h":30.9,"l":28.6,"c":30.2,"v":7660},{"d":"2018-01-12","o":30.6,"h":30.6,"l":29.4,"c":29.8,"v":2030},{"d":"2018-01-16","o":29.6,"h":31,"l":28.6,"c":28.8,"v":2900},{"d":"2018-01-17","o":28.6,"h":30,"l":28.6,"c":28.9,"v":6750},{"d":"2018-01-18","o":29.6,"h":29.6,"l":28.2,"c":28.6,"v":1990},{"d":"2018-01-19","o":29.3,"h":29.3,"l":27.9,"c":28.9,"v":4270},{"d":"2018-01-22","o":29.2,"h":30.3,"l":28.5,"c":28.9,"v":13080},{"d":"2018-01-23","o":29.4,"h":29.4,"l":27.7,"c":27.8,"v":7230},{"d":"2018-01-24","o":28.8,"h":28.8,"l":26.9,"c":27.7,"v":6420},{"d":"2018-01-25","o":27.2,"h":29,"l":27,"c":28.5,"v":16370},{"d":"2018-01-26","o":28.5,"h":28.5,"l":27.6,"c":27.8,"v":2950},{"d":"2018-01-29","o":27.3,"h":28.1,"l":27.2,"c":27.7,"v":3660},{"d":"2018-01-30","o":27.5,"h":27.7,"l":26.5,"c":27.2,"v":2690},{"d":"2018-01-31","o":27,"h":27,"l":25.8,"c":26,"v":2720},{"d":"2018-02-01","o":26.5,"h":27,"l":26,"c":26.1,"v":920},{"d":"2018-02-02","o":26,"h":26.8,"l":26,"c":26.7,"v":3270},{"d":"2018-02-05","o":26,"h":26.8,"l":25,"c":25.5,"v":4010},{"d":"2018-02-06","o":25,"h":25.7,"l":24,"c":24.9,"v":3440},{"d":"2018-02-07","o":25,"h":27.4,"l":24.6,"c":26.7,"v":2460},{"d":"2018-02-08","o":27.2,"h":27.2,"l":25.2,"c":25.5,"v":1450},{"d":"2018-02-09","o":26.2,"h":27.5,"l":25.1,"c":25.3,"v":1460},{"d":"2018-02-12","o":26,"h":27,"l":25.7,"c":27,"v":870},{"d":"2018-02-13","o":27.4,"h":27.4,"l":26.6,"c":27.3,"v":810},{"d":"2018-02-14","o":27.7,"h":28,"l":27.3,"c":27.5,"v":1630},{"d":"2018-02-15","o":29,"h":30,"l":27,"c":28.9,"v":3450},{"d":"2018-02-16","o":29,"h":30.1,"l":28.5,"c":28.8,"v":1450},{"d":"2018-02-20","o":28.9,"h":28.9,"l":28,"c":28.1,"v":780},{"d":"2018-02-21","o":28,"h":28.3,"l":26.7,"c":28,"v":430},{"d":"2018-02-22","o":27,"h":27.7,"l":26.9,"c":27.5,"v":740},{"d":"2018-02-23","o":27.2,"h":27.9,"l":26.8,"c":26.9,"v":1100},{"d":"2018-02-26","o":27.3,"h":27.8,"l":26.7,"c":27.8,"v":640},{"d":"2018-02-27","o":27.6,"h":27.6,"l":25.9,"c":26.3,"v":950},{"d":"2018-02-28","o":26.9,"h":26.9,"l":25.9,"c":26.7,"v":710},{"d":"2018-03-01","o":25.5,"h":26.6,"l":25.5,"c":26.5,"v":820},{"d":"2018-03-02","o":26,"h":26.9,"l":25.8,"c":26.9,"v":430},{"d":"2018-03-05","o":26.9,"h":26.9,"l":25.8,"c":26.3,"v":610},{"d":"2018-03-06","o":26.2,"h":26.7,"l":26.1,"c":26.4,"v":520},{"d":"2018-03-07","o":25.6,"h":26.4,"l":25.6,"c":25.7,"v":1360},{"d":"2018-03-08","o":25.7,"h":25.8,"l":25,"c":25.8,"v":1420},{"d":"2018-03-09","o":25.8,"h":26.3,"l":25.5,"c":25.8,"v":1230},{"d":"2018-03-12","o":25.8,"h":26.7,"l":25.8,"c":26.4,"v":870},{"d":"2018-03-13","o":26.5,"h":26.6,"l":26.1,"c":26.5,"v":490},{"d":"2018-03-14","o":26.4,"h":27.2,"l":25.8,"c":25.8,"v":1900},{"d":"2018-03-15","o":26.1,"h":26.8,"l":25.6,"c":25.8,"v":1000},{"d":"2018-03-16","o":27.1,"h":27.1,"l":25.7,"c":26.5,"v":3110},{"d":"2018-03-19","o":26.1,"h":26.3,"l":21.5,"c":21.6,"v":6910},{"d":"2018-03-20","o":24.4,"h":24.7,"l":23.1,"c":23.1,"v":3790},{"d":"2018-03-21","o":22,"h":23.4,"l":22,"c":22.5,"v":3710},{"d":"2018-03-22","o":22.5,"h":23.8,"l":21.6,"c":22.3,"v":6740},{"d":"2018-03-23","o":20,"h":21.6,"l":19.5,"c":19.5,"v":9660},{"d":"2018-03-26","o":20.8,"h":21.2,"l":20.1,"c":21.1,"v":3390},{"d":"2018-03-27","o":21.4,"h":21.4,"l":20.1,"c":20.5,"v":2990},{"d":"2018-03-28","o":20.8,"h":20.8,"l":19.5,"c":20.4,"v":4210},{"d":"2018-03-29","o":20.4,"h":21.8,"l":20.1,"c":21.3,"v":3630},{"d":"2018-04-02","o":20.9,"h":21.7,"l":20.6,"c":20.6,"v":2520},{"d":"2018-04-03","o":20.7,"h":21,"l":19.5,"c":20.6,"v":2050},{"d":"2018-04-04","o":20.2,"h":21,"l":20.2,"c":20.2,"v":440},{"d":"2018-04-05","o":20.2,"h":20.2,"l":20,"c":20,"v":2000},{"d":"2018-04-06","o":19.7,"h":20.6,"l":19.7,"c":19.9,"v":4080},{"d":"2018-04-09","o":19.7,"h":20.2,"l":19.7,"c":20,"v":1330},{"d":"2018-04-10","o":20.2,"h":20.2,"l":19.8,"c":19.8,"v":930},{"d":"2018-04-11","o":19.8,"h":19.8,"l":19.6,"c":19.7,"v":860},{"d":"2018-04-12","o":19.7,"h":20,"l":19.2,"c":19.3,"v":2390},{"d":"2018-04-13","o":19.3,"h":19.9,"l":19,"c":19.9,"v":7000},{"d":"2018-04-16","o":19.9,"h":19.9,"l":19,"c":19.1,"v":3430},{"d":"2018-04-17","o":19.1,"h":19.6,"l":18,"c":18.8,"v":4220},{"d":"2018-04-18","o":18.7,"h":18.7,"l":17.5,"c":18,"v":4910},{"d":"2018-04-19","o":18.5,"h":20.9,"l":17.8,"c":20.7,"v":10500},{"d":"2018-04-20","o":20.4,"h":21.5,"l":19.9,"c":20.8,"v":2210},{"d":"2018-04-23","o":20.8,"h":20.8,"l":18.9,"c":19.6,"v":2610},{"d":"2018-04-24","o":19.9,"h":20.9,"l":19.3,"c":19.9,"v":1170},{"d":"2018-04-25","o":19.3,"h":19.7,"l":19.3,"c":19.6,"v":280},{"d":"2018-04-26","o":19.8,"h":20,"l":19.5,"c":20,"v":810},{"d":"2018-04-27","o":20.1,"h":20.1,"l":19.2,"c":20,"v":280},{"d":"2018-04-30","o":19.6,"h":19.6,"l":19.1,"c":19.3,"v":1160},{"d":"2018-05-01","o":19.1,"h":19.2,"l":19,"c":19,"v":940},{"d":"2018-05-02","o":19.1,"h":19.3,"l":19.1,"c":19.3,"v":860},{"d":"2018-05-03","o":19.1,"h":19.4,"l":19,"c":19,"v":1040},{"d":"2018-05-04","o":18.9,"h":20,"l":18.9,"c":19.7,"v":2050},{"d":"2018-05-07","o":20.1,"h":20.4,"l":19.8,"c":20.3,"v":1050},{"d":"2018-05-08","o":20.3,"h":20.3,"l":19.8,"c":20.1,"v":360},{"d":"2018-05-09","o":20,"h":20,"l":19.5,"c":20,"v":880},{"d":"2018-05-10","o":19.6,"h":20,"l":19.6,"c":19.9,"v":1100},{"d":"2018-05-11","o":19.6,"h":19.8,"l":19.5,"c":19.5,"v":240},{"d":"2018-05-14","o":19.4,"h":20.3,"l":19.4,"c":19.6,"v":1050},{"d":"2018-05-15","o":19.5,"h":19.5,"l":19.2,"c":19.3,"v":490},{"d":"2018-05-16","o":19.1,"h":20,"l":19.1,"c":19.1,"v":440},{"d":"2018-05-17","o":19.2,"h":20.1,"l":19.2,"c":19.8,"v":450},{"d":"2018-05-18","o":19.5,"h":20,"l":19.5,"c":19.9,"v":490},{"d":"2018-05-21","o":19.7,"h":19.8,"l":19.5,"c":19.6,"v":410},{"d":"2018-05-22","o":19.5,"h":19.6,"l":19.5,"c":19.6,"v":520},{"d":"2018-05-23","o":19.7,"h":22.2,"l":19.6,"c":22.2,"v":8320},{"d":"2018-05-24","o":22,"h":24.3,"l":20,"c":21.3,"v":16230},{"d":"2018-05-25","o":22,"h":22.3,"l":20.4,"c":21.4,"v":3500},{"d":"2018-05-29","o":21.8,"h":21.8,"l":21,"c":21.2,"v":1630},{"d":"2018-05-30","o":20.9,"h":21.8,"l":20.9,"c":20.9,"v":1460},{"d":"2018-05-31","o":21.5,"h":21.5,"l":20.5,"c":20.7,"v":530},{"d":"2018-06-01","o":20.5,"h":20.9,"l":20.5,"c":20.7,"v":780},{"d":"2018-06-04","o":21,"h":21.1,"l":20.7,"c":20.9,"v":870},{"d":"2018-06-05","o":21,"h":21,"l":20.7,"c":20.9,"v":740},{"d":"2018-06-06","o":20.7,"h":22.9,"l":20.7,"c":21.3,"v":6830},{"d":"2018-06-07","o":21,"h":22.4,"l":20.9,"c":20.9,"v":1470},{"d":"2018-06-08","o":20.9,"h":20.9,"l":19.1,"c":19.6,"v":13020},{"d":"2018-06-11","o":19.6,"h":19.6,"l":18.9,"c":19.5,"v":1530},{"d":"2018-06-12","o":19.7,"h":19.8,"l":19.1,"c":19.3,"v":930},{"d":"2018-06-13","o":19.3,"h":19.8,"l":19.3,"c":19.4,"v":620},{"d":"2018-06-14","o":20,"h":21.5,"l":19.9,"c":20,"v":10900},{"d":"2018-06-15","o":20,"h":20.1,"l":19.4,"c":19.4,"v":1400},{"d":"2018-06-18","o":19.6,"h":20.2,"l":19.6,"c":19.8,"v":200},{"d":"2018-06-19","o":20,"h":20.2,"l":19.1,"c":19.3,"v":1700},{"d":"2018-06-20","o":19.1,"h":20,"l":19,"c":19,"v":2530},{"d":"2018-06-21","o":19.1,"h":19.6,"l":18.9,"c":18.9,"v":1920},{"d":"2018-06-22","o":19.4,"h":19.6,"l":19,"c":19.6,"v":640},{"d":"2018-06-25","o":19,"h":19.3,"l":18.6,"c":18.8,"v":1800},{"d":"2018-06-26","o":18.8,"h":19.7,"l":18.8,"c":19.7,"v":1390},{"d":"2018-06-27","o":19.8,"h":19.9,"l":19,"c":19.2,"v":360},{"d":"2018-06-28","o":19.1,"h":19.1,"l":18.4,"c":18.5,"v":640},{"d":"2018-06-29","o":18.7,"h":19.1,"l":18.7,"c":18.9,"v":200},{"d":"2018-07-02","o":18.3,"h":19,"l":18.3,"c":19,"v":1080},{"d":"2018-07-03","o":18.9,"h":19.4,"l":18.6,"c":18.7,"v":370},{"d":"2018-07-05","o":19,"h":26,"l":19,"c":23.5,"v":192930},{"d":"2018-07-06","o":23.2,"h":29.1,"l":23.2,"c":25.9,"v":148400},{"d":"2018-07-09","o":26.2,"h":26.4,"l":23.3,"c":23.6,"v":22460},{"d":"2018-07-10","o":22.3,"h":23.8,"l":22.2,"c":23,"v":11300},{"d":"2018-07-11","o":22.8,"h":23.1,"l":22,"c":22.3,"v":1860},{"d":"2018-07-12","o":22.3,"h":23.3,"l":21.6,"c":21.8,"v":5330},{"d":"2018-07-13","o":21.6,"h":23.2,"l":21.4,"c":22.6,"v":2150},{"d":"2018-07-16","o":22.6,"h":23.4,"l":22,"c":22.1,"v":4960},{"d":"2018-07-17","o":22.6,"h":23.2,"l":22,"c":22,"v":470},{"d":"2018-07-18","o":22.9,"h":22.9,"l":22,"c":22.3,"v":770},{"d":"2018-07-19","o":22.4,"h":22.5,"l":21.8,"c":22.4,"v":540},{"d":"2018-07-20","o":22.6,"h":22.6,"l":21.5,"c":22.2,"v":700},{"d":"2018-07-23","o":22.3,"h":23,"l":21.8,"c":23,"v":140},{"d":"2018-07-24","o":23,"h":23,"l":22,"c":22,"v":530},{"d":"2018-07-25","o":21.6,"h":21.9,"l":21.5,"c":21.6,"v":420},{"d":"2018-07-26","o":21.1,"h":21.8,"l":21,"c":21.8,"v":490},{"d":"2018-07-27","o":21,"h":21.2,"l":20.8,"c":20.8,"v":1680},{"d":"2018-07-30","o":21.2,"h":21.9,"l":20.6,"c":21.1,"v":1160},{"d":"2018-07-31","o":21.2,"h":21.2,"l":20.2,"c":20.2,"v":1320},{"d":"2018-08-01","o":20.4,"h":20.7,"l":20.4,"c":20.7,"v":670},{"d":"2018-08-02","o":20.7,"h":20.8,"l":19.5,"c":20,"v":3760},{"d":"2018-08-03","o":20.2,"h":20.2,"l":19.5,"c":19.5,"v":1860},{"d":"2018-08-06","o":19.5,"h":20.2,"l":19.5,"c":20,"v":1060},{"d":"2018-08-07","o":19.8,"h":19.8,"l":19.2,"c":19.7,"v":880},{"d":"2018-08-08","o":19.5,"h":20.8,"l":19.5,"c":19.7,"v":1340},{"d":"2018-08-09","o":19.9,"h":20.8,"l":19.9,"c":20.8,"v":1850},{"d":"2018-08-10","o":19.9,"h":22,"l":19.9,"c":21.7,"v":1030},{"d":"2018-08-13","o":20.6,"h":20.9,"l":20,"c":20.9,"v":700},{"d":"2018-08-14","o":20.6,"h":20.6,"l":19.9,"c":20.4,"v":1200},{"d":"2018-08-15","o":20.1,"h":21.1,"l":19.7,"c":20.8,"v":1140},{"d":"2018-08-16","o":20.1,"h":21,"l":19.9,"c":20.5,"v":720},{"d":"2018-08-17","o":20.1,"h":20.5,"l":20.1,"c":20.4,"v":130},{"d":"2018-08-20","o":20.3,"h":20.9,"l":19.6,"c":19.9,"v":1700},{"d":"2018-08-21","o":20.1,"h":21,"l":19.7,"c":19.7,"v":460},{"d":"2018-08-22","o":19.6,"h":21,"l":19.6,"c":20.8,"v":2290},{"d":"2018-08-23","o":20.8,"h":21,"l":20.5,"c":20.7,"v":810},{"d":"2018-08-24","o":20.8,"h":21,"l":20.5,"c":20.8,"v":880},{"d":"2018-08-27","o":20.9,"h":20.9,"l":20.5,"c":20.6,"v":900},{"d":"2018-08-28","o":20.7,"h":20.7,"l":20.4,"c":20.7,"v":490},{"d":"2018-08-29","o":20.5,"h":20.7,"l":20.2,"c":20.6,"v":840},{"d":"2018-08-30","o":20.7,"h":20.8,"l":20.3,"c":20.7,"v":1710},{"d":"2018-08-31","o":20.4,"h":20.8,"l":19.7,"c":20.8,"v":1510},{"d":"2018-09-04","o":20.2,"h":20.8,"l":20,"c":20.7,"v":480},{"d":"2018-09-05","o":20.4,"h":20.6,"l":19.9,"c":20.3,"v":600},{"d":"2018-09-06","o":20.3,"h":20.4,"l":20.2,"c":20.3,"v":1160},{"d":"2018-09-07","o":20.2,"h":20.2,"l":20,"c":20.1,"v":540},{"d":"2018-09-10","o":20,"h":20.1,"l":19.2,"c":19.5,"v":2400},{"d":"2018-09-11","o":19.5,"h":19.6,"l":19.3,"c":19.6,"v":1140},{"d":"2018-09-12","o":19.2,"h":19.9,"l":19.2,"c":19.5,"v":770},{"d":"2018-09-13","o":19.2,"h":19.2,"l":18.5,"c":18.5,"v":2860},{"d":"2018-09-14","o":18.6,"h":19.8,"l":18.6,"c":19.6,"v":1490},{"d":"2018-09-17","o":19.5,"h":19.8,"l":19,"c":19.8,"v":380},{"d":"2018-09-18","o":19.1,"h":19.9,"l":19,"c":19.2,"v":780},{"d":"2018-09-19","o":19.5,"h":19.9,"l":18.8,"c":19.9,"v":740},{"d":"2018-09-20","o":19,"h":19.9,"l":19,"c":19.9,"v":40},{"d":"2018-09-21","o":19.5,"h":21.2,"l":19.1,"c":21.2,"v":12900},{"d":"2018-09-24","o":21.7,"h":21.7,"l":19.7,"c":20,"v":6340},{"d":"2018-09-25","o":20,"h":20.3,"l":19.5,"c":19.7,"v":2150},{"d":"2018-09-26","o":19.6,"h":20.1,"l":19.5,"c":20,"v":1360},{"d":"2018-09-27","o":20,"h":20.5,"l":20,"c":20.4,"v":1320},{"d":"2018-09-28","o":20.9,"h":20.9,"l":19.7,"c":20.1,"v":540},{"d":"2018-10-01","o":19.4,"h":19.8,"l":19.4,"c":19.5,"v":1860},{"d":"2018-10-02","o":19.5,"h":19.8,"l":19.5,"c":19.8,"v":220},{"d":"2018-10-03","o":19.5,"h":22.5,"l":18.7,"c":22.4,"v":14500},{"d":"2018-10-04","o":22.4,"h":22.9,"l":20.7,"c":22.1,"v":2670},{"d":"2018-10-05","o":21.6,"h":24.8,"l":21.5,"c":21.8,"v":6340},{"d":"2018-10-08","o":23.1,"h":23.1,"l":20.6,"c":21,"v":2400},{"d":"2018-10-09","o":21,"h":21.5,"l":20.4,"c":20.8,"v":1130},{"d":"2018-10-10","o":20.5,"h":20.9,"l":19.7,"c":19.9,"v":3200},{"d":"2018-10-11","o":19.9,"h":21,"l":19.1,"c":19.8,"v":5010},{"d":"2018-10-12","o":20,"h":20,"l":19.2,"c":19.4,"v":1050},{"d":"2018-10-15","o":19.4,"h":19.4,"l":19.1,"c":19.2,"v":870},{"d":"2018-10-16","o":19.5,"h":20,"l":19.4,"c":20,"v":400},{"d":"2018-10-17","o":20,"h":20,"l":19.1,"c":19.8,"v":390},{"d":"2018-10-18","o":19.8,"h":22.9,"l":19.3,"c":21,"v":23140},{"d":"2018-10-19","o":21.3,"h":21.8,"l":19.5,"c":19.8,"v":2250},{"d":"2018-10-22","o":19.7,"h":20.4,"l":19.1,"c":19.5,"v":1570},{"d":"2018-10-23","o":19.2,"h":20.8,"l":19.2,"c":20,"v":1360},{"d":"2018-10-24","o":20.1,"h":21.2,"l":19.2,"c":19.4,"v":770},{"d":"2018-10-25","o":19.6,"h":19.9,"l":18.7,"c":18.8,"v":2440},{"d":"2018-10-26","o":19,"h":19.9,"l":18.7,"c":19.7,"v":2090},{"d":"2018-10-29","o":19.3,"h":19.3,"l":18,"c":18,"v":4250},{"d":"2018-10-30","o":18.1,"h":18.8,"l":18,"c":18.5,"v":1600},{"d":"2018-10-31","o":18.5,"h":21.4,"l":18,"c":18.6,"v":16790},{"d":"2018-11-01","o":18.7,"h":19.5,"l":18.5,"c":18.8,"v":960},{"d":"2018-11-02","o":18.5,"h":21,"l":18,"c":19.3,"v":3620},{"d":"2018-11-05","o":18.7,"h":19.5,"l":17.5,"c":18.1,"v":4100},{"d":"2018-11-06","o":18.8,"h":18.8,"l":17.5,"c":17.8,"v":2700},{"d":"2018-11-07","o":17.9,"h":18.7,"l":17.7,"c":17.7,"v":980},{"d":"2018-11-08","o":18.9,"h":18.9,"l":16,"c":18.5,"v":7130},{"d":"2018-11-09","o":18,"h":18,"l":17.2,"c":17.2,"v":330},{"d":"2018-11-12","o":17.9,"h":18.2,"l":16.9,"c":17.3,"v":420},{"d":"2018-11-13","o":17,"h":18.1,"l":16.5,"c":16.5,"v":770},{"d":"2018-11-14","o":17.3,"h":17.5,"l":16.2,"c":17.5,"v":900},{"d":"2018-11-15","o":17.2,"h":17.4,"l":15.6,"c":16.7,"v":2360},{"d":"2018-11-16","o":16.1,"h":17.5,"l":16,"c":16.4,"v":1260},{"d":"2018-11-19","o":16.7,"h":17.6,"l":15.8,"c":16.9,"v":140},{"d":"2018-11-20","o":16.8,"h":18,"l":16.1,"c":16.6,"v":770},{"d":"2018-11-21","o":17,"h":18,"l":15.7,"c":16.6,"v":3190},{"d":"2018-11-23","o":15.9,"h":17.8,"l":15.9,"c":17.8,"v":700},{"d":"2018-11-26","o":17.7,"h":17.7,"l":16.1,"c":16.1,"v":1520},{"d":"2018-11-27","o":16.2,"h":16.6,"l":15.9,"c":16.1,"v":2900},{"d":"2018-11-28","o":16,"h":17.2,"l":16,"c":17.2,"v":710},{"d":"2018-11-29","o":16.8,"h":17.2,"l":16.2,"c":16.2,"v":220},{"d":"2018-11-30","o":17.1,"h":17.2,"l":16.3,"c":16.7,"v":630},{"d":"2018-12-03","o":16.4,"h":17,"l":16.3,"c":16.5,"v":250},{"d":"2018-12-04","o":16.3,"h":17.5,"l":15.5,"c":15.8,"v":18800},{"d":"2018-12-06","o":15.6,"h":16.1,"l":15.1,"c":15.6,"v":2150},{"d":"2018-12-07","o":15.5,"h":15.6,"l":15.1,"c":15.4,"v":3830},{"d":"2018-12-10","o":15.3,"h":15.5,"l":15.1,"c":15.1,"v":1430},{"d":"2018-12-11","o":15.2,"h":15.2,"l":13.8,"c":14,"v":2440},{"d":"2018-12-12","o":14,"h":14.9,"l":13.8,"c":14.6,"v":1380},{"d":"2018-12-13","o":13.9,"h":15.6,"l":13.3,"c":13.3,"v":5120},{"d":"2018-12-14","o":13,"h":15.2,"l":13,"c":14,"v":910},{"d":"2018-12-17","o":14,"h":14.9,"l":14,"c":14,"v":710},{"d":"2018-12-18","o":14.1,"h":14.4,"l":12.9,"c":13.3,"v":920},{"d":"2018-12-19","o":12.8,"h":14.4,"l":12.7,"c":12.7,"v":2910},{"d":"2018-12-20","o":12.2,"h":13.5,"l":10.9,"c":12.1,"v":2440},{"d":"2018-12-21","o":11.5,"h":12.2,"l":11.1,"c":11.3,"v":2190},{"d":"2018-12-24","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2018-12-26","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2018-12-27","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2018-12-28","o":12,"h":13.9,"l":11.3,"c":11.6,"v":10730},{"d":"2018-12-31","o":12,"h":12.9,"l":12,"c":12.8,"v":3400},{"d":"2019-01-02","o":23,"h":24.4,"l":17.8,"c":19.2,"v":1021060},{"d":"2019-01-03","o":18,"h":18.4,"l":15.8,"c":17.5,"v":71380},{"d":"2019-01-04","o":18,"h":18,"l":16.1,"c":17.2,"v":21880},{"d":"2019-01-07","o":17.1,"h":17.5,"l":16.5,"c":16.9,"v":8140},{"d":"2019-01-08","o":16.9,"h":18,"l":16.1,"c":17.6,"v":8590},{"d":"2019-01-09","o":17.5,"h":17.5,"l":16.6,"c":16.6,"v":4800},{"d":"2019-01-10","o":17.6,"h":17.6,"l":16.6,"c":17,"v":4760},{"d":"2019-01-11","o":16.7,"h":17.3,"l":16.1,"c":16.6,"v":2650},{"d":"2019-01-14","o":16.4,"h":16.4,"l":15.6,"c":15.8,"v":5830},{"d":"2019-01-15","o":16,"h":16.6,"l":15,"c":16.1,"v":6120},{"d":"2019-01-16","o":16,"h":16.4,"l":15,"c":15.8,"v":2730},{"d":"2019-01-17","o":15.6,"h":15.9,"l":15.6,"c":15.7,"v":400},{"d":"2019-01-18","o":16.2,"h":17,"l":15.9,"c":16.8,"v":1820},{"d":"2019-01-22","o":16.3,"h":16.8,"l":15.6,"c":16,"v":1760},{"d":"2019-01-23","o":15.6,"h":16.4,"l":14.8,"c":15.1,"v":3290},{"d":"2019-01-24","o":15.7,"h":15.7,"l":14.6,"c":14.8,"v":1040},{"d":"2019-01-25","o":15.2,"h":15.4,"l":14.6,"c":15.4,"v":980},{"d":"2019-01-28","o":15,"h":15,"l":14.6,"c":15,"v":750},{"d":"2019-01-29","o":14.7,"h":17.5,"l":14.1,"c":14.2,"v":56100},{"d":"2019-01-30","o":14.4,"h":14.5,"l":13.9,"c":14.2,"v":8980},{"d":"2019-01-31","o":16.6,"h":17.8,"l":15.2,"c":16,"v":85800},{"d":"2019-02-01","o":15.9,"h":16.8,"l":14.2,"c":15.6,"v":18790},{"d":"2019-02-04","o":16.2,"h":17,"l":14.7,"c":16.5,"v":5050},{"d":"2019-02-05","o":16.5,"h":16.6,"l":16.1,"c":16.4,"v":2970},{"d":"2019-02-06","o":16.5,"h":16.5,"l":15.5,"c":15.8,"v":3800},{"d":"2019-02-07","o":16.3,"h":16.3,"l":15.8,"c":15.9,"v":1080},{"d":"2019-02-08","o":16.2,"h":16.5,"l":15.8,"c":16.1,"v":1680},{"d":"2019-02-11","o":16.3,"h":16.3,"l":15.8,"c":16.2,"v":330},{"d":"2019-02-12","o":16.2,"h":16.2,"l":15,"c":15.3,"v":1190},{"d":"2019-02-13","o":15.5,"h":16.4,"l":15.5,"c":16.1,"v":2350},{"d":"2019-02-14","o":15.9,"h":16.1,"l":15.6,"c":15.6,"v":440},{"d":"2019-02-15","o":16.1,"h":16.5,"l":15.9,"c":16.2,"v":4570},{"d":"2019-02-19","o":16.2,"h":16.6,"l":16.2,"c":16.6,"v":700},{"d":"2019-02-20","o":17.1,"h":17.1,"l":16.3,"c":16.5,"v":1790},{"d":"2019-02-21","o":16.3,"h":16.5,"l":16.1,"c":16.2,"v":810},{"d":"2019-02-22","o":16.1,"h":16.9,"l":16.1,"c":16.9,"v":700},{"d":"2019-02-25","o":16.9,"h":16.9,"l":16.2,"c":16.5,"v":2060},{"d":"2019-02-26","o":16.8,"h":16.8,"l":16.6,"c":16.8,"v":390},{"d":"2019-02-27","o":16.6,"h":17,"l":16.6,"c":16.9,"v":800},{"d":"2019-02-28","o":16.8,"h":16.8,"l":16,"c":16.1,"v":380},{"d":"2019-03-01","o":16.6,"h":17.5,"l":16.2,"c":16.3,"v":4620},{"d":"2019-03-04","o":16.4,"h":16.9,"l":16.3,"c":16.8,"v":530},{"d":"2019-03-05","o":16.5,"h":17.1,"l":16.4,"c":16.9,"v":440},{"d":"2019-03-06","o":17,"h":18.6,"l":16.7,"c":17.4,"v":11500},{"d":"2019-03-07","o":17,"h":19.5,"l":17,"c":17.5,"v":22630},{"d":"2019-03-08","o":17.6,"h":19.2,"l":16.7,"c":19,"v":9190},{"d":"2019-03-11","o":19.4,"h":19.4,"l":18.2,"c":18.9,"v":3280},{"d":"2019-03-12","o":19,"h":19,"l":18,"c":18.8,"v":2740},{"d":"2019-03-13","o":18.5,"h":19.2,"l":18,"c":18,"v":2770},{"d":"2019-03-14","o":18.3,"h":19,"l":17.5,"c":18.4,"v":3940},{"d":"2019-03-15","o":18.6,"h":27.2,"l":18.5,"c":19.4,"v":138150},{"d":"2019-03-18","o":19.4,"h":20.2,"l":17.3,"c":19.6,"v":17800},{"d":"2019-03-19","o":19.5,"h":19.8,"l":18.3,"c":18.6,"v":8800},{"d":"2019-03-20","o":18.5,"h":18.6,"l":17.2,"c":17.4,"v":7150},{"d":"2019-03-21","o":17.5,"h":20.9,"l":17.3,"c":20.4,"v":27480},{"d":"2019-03-22","o":20.4,"h":23.9,"l":19.9,"c":21,"v":16390},{"d":"2019-03-25","o":20.8,"h":20.9,"l":19.5,"c":19.9,"v":2530},{"d":"2019-03-26","o":19.7,"h":20.9,"l":19.3,"c":19.7,"v":2490},{"d":"2019-03-27","o":19.7,"h":20.3,"l":18.7,"c":19.1,"v":2550},{"d":"2019-03-28","o":18.7,"h":20,"l":18.5,"c":18.6,"v":4830},{"d":"2019-03-29","o":18.7,"h":19.9,"l":18.6,"c":18.8,"v":4510},{"d":"2019-04-01","o":19,"h":19.9,"l":19,"c":19.6,"v":2090},{"d":"2019-04-02","o":19.3,"h":20.4,"l":19.3,"c":20.4,"v":2940},{"d":"2019-04-03","o":20.4,"h":20.4,"l":19.4,"c":19.6,"v":1940},{"d":"2019-04-04","o":20,"h":20,"l":19.3,"c":20,"v":3180},{"d":"2019-04-05","o":20.2,"h":20.9,"l":19.6,"c":20.6,"v":6350},{"d":"2019-04-08","o":20.3,"h":20.6,"l":19.3,"c":20.6,"v":1530},{"d":"2019-04-09","o":19.2,"h":21.5,"l":19.2,"c":20.6,"v":910},{"d":"2019-04-10","o":21,"h":21,"l":17.5,"c":18.8,"v":3740},{"d":"2019-04-11","o":19,"h":19,"l":17.7,"c":17.7,"v":1740},{"d":"2019-04-12","o":17.9,"h":18.6,"l":17.5,"c":18,"v":1460},{"d":"2019-04-15","o":18,"h":18.5,"l":17.6,"c":18.5,"v":2510},{"d":"2019-04-16","o":18.3,"h":19.4,"l":17.9,"c":18.3,"v":6650},{"d":"2019-04-17","o":18.1,"h":18.9,"l":17.8,"c":17.9,"v":1250},{"d":"2019-04-18","o":18.6,"h":18.6,"l":18.1,"c":18.4,"v":1680},{"d":"2019-04-22","o":18,"h":18.3,"l":17.7,"c":17.7,"v":690},{"d":"2019-04-23","o":17.7,"h":18.1,"l":17.6,"c":18.1,"v":1180},{"d":"2019-04-24","o":17.8,"h":18.7,"l":17.6,"c":18.4,"v":930},{"d":"2019-04-25","o":18,"h":18,"l":17.2,"c":17.2,"v":1670},{"d":"2019-04-26","o":17,"h":17.2,"l":13,"c":13,"v":5670},{"d":"2019-04-29","o":15.7,"h":25.5,"l":15.7,"c":17.4,"v":150680},{"d":"2019-04-30","o":17.7,"h":18.5,"l":15.5,"c":17.2,"v":14290},{"d":"2019-05-01","o":17.1,"h":18.6,"l":15.8,"c":17,"v":17180},{"d":"2019-05-02","o":16.4,"h":18.4,"l":15.5,"c":16.2,"v":11100},{"d":"2019-05-03","o":16.8,"h":18.9,"l":16.5,"c":18.6,"v":12460},{"d":"2019-05-06","o":18.7,"h":19.2,"l":16,"c":17.6,"v":20590},{"d":"2019-05-07","o":17.6,"h":17.7,"l":16.3,"c":16.6,"v":4340},{"d":"2019-05-08","o":16.4,"h":17.2,"l":16.3,"c":16.7,"v":2580},{"d":"2019-05-09","o":16.4,"h":17,"l":16.4,"c":16.4,"v":1260},{"d":"2019-05-10","o":16.4,"h":17.2,"l":16.4,"c":16.9,"v":1680},{"d":"2019-05-13","o":16.4,"h":17.7,"l":16.1,"c":16.3,"v":6360},{"d":"2019-05-14","o":16.6,"h":17.5,"l":16.1,"c":16.6,"v":3510},{"d":"2019-05-15","o":16.4,"h":17.1,"l":15.8,"c":15.9,"v":3160},{"d":"2019-05-16","o":16,"h":16.4,"l":15.9,"c":16.3,"v":760},{"d":"2019-05-17","o":16,"h":16,"l":15.6,"c":15.6,"v":1320},{"d":"2019-05-20","o":15.4,"h":16.3,"l":14.2,"c":16,"v":5320},{"d":"2019-05-21","o":15.3,"h":15.4,"l":14.7,"c":14.7,"v":2180},{"d":"2019-05-22","o":14.6,"h":15,"l":14.2,"c":15,"v":420},{"d":"2019-05-23","o":14.2,"h":14.8,"l":14.1,"c":14.4,"v":300},{"d":"2019-05-24","o":14.5,"h":14.5,"l":13.8,"c":14,"v":1770},{"d":"2019-05-28","o":13.9,"h":14,"l":12.8,"c":13,"v":5830},{"d":"2019-05-29","o":12.9,"h":13.5,"l":12.9,"c":13.3,"v":2180},{"d":"2019-05-30","o":13.3,"h":13.3,"l":13.1,"c":13.2,"v":1490},{"d":"2019-05-31","o":13.2,"h":13.7,"l":12.6,"c":13.1,"v":810},{"d":"2019-06-03","o":13.6,"h":13.7,"l":13.5,"c":13.7,"v":1280},{"d":"2019-06-04","o":13.6,"h":14.1,"l":13.6,"c":13.9,"v":860},{"d":"2019-06-05","o":13.8,"h":14,"l":13.1,"c":13.5,"v":2240},{"d":"2019-06-06","o":13.5,"h":13.9,"l":13.5,"c":13.7,"v":240},{"d":"2019-06-07","o":13.2,"h":13.7,"l":13.2,"c":13.7,"v":1060},{"d":"2019-06-10","o":13.4,"h":14.3,"l":13.3,"c":14,"v":1650},{"d":"2019-06-11","o":13.3,"h":15,"l":13.3,"c":15,"v":3380},{"d":"2019-06-12","o":14.7,"h":15,"l":14.6,"c":14.9,"v":640},{"d":"2019-06-13","o":14.6,"h":15,"l":14.2,"c":14.2,"v":890},{"d":"2019-06-14","o":14.2,"h":14.3,"l":13.5,"c":13.7,"v":550},{"d":"2019-06-17","o":14.1,"h":14.1,"l":13.5,"c":13.7,"v":200},{"d":"2019-06-18","o":13.5,"h":14,"l":13.5,"c":13.6,"v":1320},{"d":"2019-06-19","o":13.7,"h":14,"l":13.7,"c":13.8,"v":980},{"d":"2019-06-20","o":14,"h":14,"l":13.2,"c":13.2,"v":3650},{"d":"2019-06-21","o":13.3,"h":13.7,"l":13.3,"c":13.7,"v":550},{"d":"2019-06-24","o":13.3,"h":13.7,"l":13.2,"c":13.4,"v":340},{"d":"2019-06-25","o":13.3,"h":13.3,"l":12.7,"c":12.8,"v":1160},{"d":"2019-06-26","o":12.5,"h":13.2,"l":12.5,"c":13,"v":120},{"d":"2019-06-27","o":12.7,"h":13,"l":12.6,"c":13,"v":820},{"d":"2019-06-28","o":12.9,"h":13.5,"l":12.6,"c":13.1,"v":1010},{"d":"2019-07-01","o":13,"h":13.9,"l":12.5,"c":12.8,"v":3180},{"d":"2019-07-02","o":12.9,"h":13.2,"l":12.2,"c":12.8,"v":1210},{"d":"2019-07-03","o":12.7,"h":12.8,"l":12.2,"c":12.2,"v":660},{"d":"2019-07-05","o":12.2,"h":13.1,"l":12.2,"c":13,"v":1280},{"d":"2019-07-08","o":13,"h":13,"l":11.5,"c":11.5,"v":3450},{"d":"2019-07-09","o":12.1,"h":12.8,"l":11.9,"c":12.3,"v":480},{"d":"2019-07-10","o":12.8,"h":12.9,"l":11.8,"c":12.7,"v":2070},{"d":"2019-07-11","o":12.4,"h":12.8,"l":11.9,"c":11.9,"v":350},{"d":"2019-07-12","o":12,"h":12.7,"l":12,"c":12.5,"v":360},{"d":"2019-07-15","o":12.1,"h":12.6,"l":12.1,"c":12.1,"v":690},{"d":"2019-07-16","o":12.2,"h":12.5,"l":12.2,"c":12.2,"v":140},{"d":"2019-07-17","o":12.4,"h":12.5,"l":11.8,"c":11.9,"v":810},{"d":"2019-07-18","o":11.9,"h":12,"l":11.1,"c":11.2,"v":1010},{"d":"2019-07-19","o":11.6,"h":12.4,"l":11.4,"c":11.4,"v":740},{"d":"2019-07-22","o":11.4,"h":11.4,"l":11.1,"c":11.1,"v":1610},{"d":"2019-07-23","o":11.1,"h":11.4,"l":11,"c":11.1,"v":5220},{"d":"2019-07-24","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":330},{"d":"2019-07-25","o":11.5,"h":11.5,"l":10.8,"c":10.8,"v":60},{"d":"2019-07-26","o":10.8,"h":12.1,"l":10.8,"c":11.2,"v":2500},{"d":"2019-07-29","o":13,"h":14.9,"l":10,"c":10.8,"v":93210},{"d":"2019-07-30","o":10.7,"h":10.7,"l":10,"c":10.5,"v":8690},{"d":"2019-07-31","o":10.9,"h":10.9,"l":10,"c":10.1,"v":2710},{"d":"2019-08-01","o":10,"h":10.1,"l":9.2,"c":9.8,"v":6840},{"d":"2019-08-02","o":10.2,"h":10.2,"l":9.2,"c":9.5,"v":1680},{"d":"2019-08-05","o":9.5,"h":10.1,"l":9.5,"c":9.5,"v":970},{"d":"2019-08-06","o":10,"h":10,"l":9.5,"c":9.5,"v":2750},{"d":"2019-08-07","o":9.1,"h":10,"l":9.1,"c":9.6,"v":1310},{"d":"2019-08-08","o":9.2,"h":10,"l":9.2,"c":9.7,"v":2560},{"d":"2019-08-09","o":9.7,"h":9.8,"l":9.3,"c":9.5,"v":2120},{"d":"2019-08-12","o":9.7,"h":9.9,"l":9.5,"c":9.9,"v":2400},{"d":"2019-08-13","o":10,"h":10,"l":9.4,"c":9.7,"v":1340},{"d":"2019-08-14","o":10.1,"h":12,"l":9.9,"c":11,"v":6730},{"d":"2019-08-15","o":11,"h":11.5,"l":10.6,"c":11,"v":3550},{"d":"2019-08-16","o":10.6,"h":11,"l":10.6,"c":11,"v":450},{"d":"2019-08-19","o":11.1,"h":11.6,"l":10.9,"c":11.5,"v":2760},{"d":"2019-08-20","o":11.1,"h":12.1,"l":11,"c":11.9,"v":2160},{"d":"2019-08-21","o":11.7,"h":11.8,"l":11.2,"c":11.2,"v":1690},{"d":"2019-08-22","o":11.3,"h":11.5,"l":11.2,"c":11.4,"v":380},{"d":"2019-08-23","o":11.5,"h":11.6,"l":10.9,"c":10.9,"v":740},{"d":"2019-08-26","o":10.5,"h":11.8,"l":10.5,"c":11.8,"v":620},{"d":"2019-08-27","o":11.1,"h":11.1,"l":10.7,"c":10.8,"v":960},{"d":"2019-08-28","o":10.6,"h":11.3,"l":10.5,"c":11.3,"v":500},{"d":"2019-08-29","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":30},{"d":"2019-08-30","o":10.5,"h":11.2,"l":10.5,"c":11.2,"v":290},{"d":"2019-09-03","o":10.7,"h":10.8,"l":10.6,"c":10.6,"v":510},{"d":"2019-09-04","o":10.6,"h":10.6,"l":9.7,"c":10,"v":2450},{"d":"2019-09-05","o":10.4,"h":10.5,"l":10.2,"c":10.4,"v":260},{"d":"2019-09-06","o":10.1,"h":10.5,"l":10,"c":10.2,"v":120},{"d":"2019-09-09","o":10.1,"h":10.7,"l":10.1,"c":10.6,"v":380},{"d":"2019-09-10","o":10.2,"h":10.8,"l":10.2,"c":10.4,"v":160},{"d":"2019-09-11","o":10.5,"h":11.4,"l":10.3,"c":10.7,"v":4130},{"d":"2019-09-12","o":10.4,"h":11.3,"l":10.2,"c":10.2,"v":1860},{"d":"2019-09-13","o":10.2,"h":10.9,"l":10.2,"c":10.9,"v":510},{"d":"2019-09-16","o":10.8,"h":10.9,"l":10.6,"c":10.7,"v":640},{"d":"2019-09-17","o":10.9,"h":11.6,"l":10.9,"c":11.3,"v":2190},{"d":"2019-09-18","o":11.5,"h":11.5,"l":11.2,"c":11.2,"v":440},{"d":"2019-09-19","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":920},{"d":"2019-09-20","o":11.6,"h":12,"l":11.2,"c":11.6,"v":960},{"d":"2019-09-23","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":30},{"d":"2019-09-24","o":11.3,"h":11.9,"l":11.3,"c":11.7,"v":360},{"d":"2019-09-25","o":12,"h":12,"l":11.7,"c":12,"v":1080},{"d":"2019-09-26","o":12,"h":12,"l":11.7,"c":12,"v":1230},{"d":"2019-09-27","o":11.9,"h":11.9,"l":11.7,"c":11.9,"v":190},{"d":"2019-09-30","o":11.7,"h":11.7,"l":11,"c":11.4,"v":1180},{"d":"2019-10-01","o":11,"h":11.2,"l":11,"c":11.2,"v":360},{"d":"2019-10-02","o":11,"h":11.4,"l":10.4,"c":10.7,"v":2200},{"d":"2019-10-03","o":10.7,"h":10.8,"l":10.6,"c":10.7,"v":490},{"d":"2019-10-04","o":10.6,"h":10.7,"l":10.6,"c":10.7,"v":30},{"d":"2019-10-07","o":10.9,"h":11.2,"l":10.4,"c":10.5,"v":440},{"d":"2019-10-08","o":10.5,"h":10.8,"l":10.5,"c":10.8,"v":140},{"d":"2019-10-09","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":40},{"d":"2019-10-10","o":10.4,"h":10.6,"l":10.4,"c":10.5,"v":450},{"d":"2019-10-11","o":10.5,"h":10.8,"l":10.5,"c":10.7,"v":320},{"d":"2019-10-14","o":10.5,"h":11.5,"l":10.5,"c":11,"v":270},{"d":"2019-10-15","o":10.7,"h":11.9,"l":10.7,"c":11.9,"v":2080},{"d":"2019-10-16","o":11.5,"h":11.9,"l":11.1,"c":11.5,"v":400},{"d":"2019-10-17","o":11.9,"h":12,"l":10.9,"c":11.5,"v":380},{"d":"2019-10-18","o":11,"h":12,"l":10.9,"c":11.2,"v":1230},{"d":"2019-10-21","o":11.2,"h":11.2,"l":10.9,"c":10.9,"v":250},{"d":"2019-10-22","o":10.9,"h":11.4,"l":10.9,"c":11.3,"v":970},{"d":"2019-10-23","o":11.9,"h":11.9,"l":11.5,"c":11.7,"v":220},{"d":"2019-10-24","o":11.7,"h":11.7,"l":11,"c":11.4,"v":710},{"d":"2019-10-25","o":12.1,"h":12.1,"l":11.2,"c":11.6,"v":200},{"d":"2019-10-28","o":12,"h":12,"l":11.5,"c":11.5,"v":820},{"d":"2019-10-29","o":11.2,"h":11.9,"l":11.2,"c":11.9,"v":730},{"d":"2019-10-30","o":11.6,"h":12,"l":11.6,"c":11.8,"v":1510},{"d":"2019-10-31","o":11.9,"h":11.9,"l":11.2,"c":11.6,"v":1120},{"d":"2019-11-01","o":11.5,"h":11.5,"l":11.2,"c":11.5,"v":2150},{"d":"2019-11-04","o":11.2,"h":11.2,"l":10.6,"c":11.1,"v":2840},{"d":"2019-11-05","o":10.8,"h":11.1,"l":10.7,"c":11,"v":1490},{"d":"2019-11-06","o":10.5,"h":11.3,"l":10.5,"c":10.6,"v":1890},{"d":"2019-11-07","o":10.9,"h":11,"l":10.5,"c":10.5,"v":1890},{"d":"2019-11-08","o":10.5,"h":11.1,"l":10.1,"c":10.3,"v":1700},{"d":"2019-11-11","o":10.1,"h":10.8,"l":10.1,"c":10.8,"v":170},{"d":"2019-11-12","o":10.1,"h":10.8,"l":10.1,"c":10.5,"v":380},{"d":"2019-11-13","o":10.2,"h":10.8,"l":10.1,"c":10.2,"v":290},{"d":"2019-11-14","o":10.7,"h":10.7,"l":10.3,"c":10.6,"v":470},{"d":"2019-11-15","o":10.2,"h":10.2,"l":8.5,"c":10.2,"v":5300},{"d":"2019-11-18","o":10.1,"h":10.5,"l":10.1,"c":10.3,"v":2890},{"d":"2019-11-19","o":10,"h":10.3,"l":9.8,"c":10.1,"v":3890},{"d":"2019-11-20","o":10.2,"h":10.5,"l":9.6,"c":10,"v":2150},{"d":"2019-11-21","o":9.6,"h":10,"l":9.6,"c":10,"v":640},{"d":"2019-11-22","o":10,"h":10,"l":9.4,"c":9.9,"v":1170},{"d":"2019-11-25","o":9.9,"h":9.9,"l":9,"c":9.5,"v":1720},{"d":"2019-11-26","o":9.8,"h":9.8,"l":9.7,"c":9.8,"v":2010},{"d":"2019-11-27","o":9.6,"h":9.6,"l":9.4,"c":9.6,"v":3290},{"d":"2019-11-29","o":9.4,"h":9.8,"l":9.2,"c":9.2,"v":680},{"d":"2019-12-02","o":9.5,"h":9.5,"l":9.2,"c":9.3,"v":330},{"d":"2019-12-03","o":9.3,"h":9.4,"l":9,"c":9,"v":2770},{"d":"2019-12-04","o":8.8,"h":9,"l":8.7,"c":8.8,"v":2500},{"d":"2019-12-05","o":8.6,"h":8.8,"l":8.6,"c":8.8,"v":210},{"d":"2019-12-06","o":8.5,"h":9.4,"l":8.5,"c":9.1,"v":4470},{"d":"2019-12-09","o":9.3,"h":9.3,"l":8.5,"c":8.9,"v":2670},{"d":"2019-12-10","o":8.9,"h":8.9,"l":8.5,"c":8.7,"v":390},{"d":"2019-12-11","o":8.7,"h":8.8,"l":8.5,"c":8.5,"v":1570},{"d":"2019-12-12","o":8.5,"h":8.5,"l":8.1,"c":8.2,"v":3320},{"d":"2019-12-13","o":8.2,"h":8.2,"l":8,"c":8,"v":1090},{"d":"2019-12-16","o":8.2,"h":8.2,"l":8.1,"c":8.2,"v":1440},{"d":"2019-12-17","o":8.2,"h":8.4,"l":7.9,"c":7.9,"v":1300},{"d":"2019-12-18","o":7.8,"h":8.2,"l":7.8,"c":7.9,"v":1820},{"d":"2019-12-19","o":7.8,"h":11.5,"l":7.8,"c":10.4,"v":20760},{"d":"2019-12-20","o":10.8,"h":10.8,"l":9.5,"c":9.6,"v":2430},{"d":"2019-12-23","o":9.3,"h":10.1,"l":9,"c":9,"v":2020},{"d":"2019-12-24","o":8.9,"h":9,"l":8,"c":8.2,"v":3000},{"d":"2019-12-26","o":8.3,"h":8.3,"l":8.2,"c":8.2,"v":2360},{"d":"2019-12-27","o":8.2,"h":8.9,"l":8.2,"c":8.4,"v":2070},{"d":"2019-12-30","o":8.4,"h":8.9,"l":7.8,"c":8.1,"v":6390},{"d":"2019-12-31","o":7.9,"h":8.3,"l":7.8,"c":7.8,"v":6190},{"d":"2020-01-02","o":8.2,"h":8.2,"l":7.3,"c":7.7,"v":3780},{"d":"2020-01-03","o":7.7,"h":8.2,"l":7.4,"c":7.7,"v":5410},{"d":"2020-01-06","o":8,"h":8.4,"l":8,"c":8.4,"v":2990},{"d":"2020-01-07","o":8.5,"h":8.5,"l":7.7,"c":8.1,"v":1050},{"d":"2020-01-08","o":8.1,"h":8.3,"l":8,"c":8.2,"v":1910},{"d":"2020-01-09","o":8.3,"h":8.3,"l":7.8,"c":8.2,"v":2450},{"d":"2020-01-10","o":8.1,"h":8.3,"l":7.7,"c":7.8,"v":4850},{"d":"2020-01-13","o":8,"h":8.3,"l":6.7,"c":7.1,"v":14870},{"d":"2020-01-14","o":7.9,"h":8,"l":7.5,"c":7.8,"v":3770},{"d":"2020-01-15","o":8,"h":9.4,"l":7.8,"c":8,"v":68050},{"d":"2020-01-16","o":8,"h":8,"l":7.1,"c":7.4,"v":23720},{"d":"2020-01-17","o":7.3,"h":7.8,"l":7.3,"c":7.6,"v":2940},{"d":"2020-01-21","o":7.7,"h":7.9,"l":7.5,"c":7.7,"v":2700},{"d":"2020-01-22","o":7.6,"h":7.9,"l":7.6,"c":7.9,"v":2250},{"d":"2020-01-23","o":7.9,"h":8,"l":7.6,"c":7.6,"v":4580},{"d":"2020-01-24","o":8,"h":8,"l":7.7,"c":7.8,"v":5660},{"d":"2020-01-27","o":7.7,"h":8.2,"l":7.7,"c":8.1,"v":2850},{"d":"2020-01-28","o":8.2,"h":8.5,"l":8,"c":8,"v":2180},{"d":"2020-01-29","o":8.1,"h":8.3,"l":7.7,"c":7.9,"v":810},{"d":"2020-01-30","o":7.9,"h":8.1,"l":7.6,"c":7.7,"v":2010},{"d":"2020-01-31","o":7.8,"h":8.5,"l":7.7,"c":7.9,"v":1000},{"d":"2020-02-03","o":8.2,"h":8.2,"l":7.6,"c":8.1,"v":1280},{"d":"2020-02-04","o":7.9,"h":8.1,"l":7.5,"c":7.5,"v":1000},{"d":"2020-02-05","o":7.7,"h":7.9,"l":7.7,"c":7.9,"v":1000},{"d":"2020-02-06","o":7.9,"h":7.9,"l":7.3,"c":7.7,"v":800},{"d":"2020-02-07","o":7.4,"h":7.4,"l":6.6,"c":7,"v":5470},{"d":"2020-02-10","o":9,"h":9,"l":7.5,"c":8.1,"v":9280},{"d":"2020-02-11","o":7.8,"h":8.1,"l":7.1,"c":7.5,"v":6800},{"d":"2020-02-12","o":7.7,"h":7.8,"l":7,"c":7.1,"v":3500},{"d":"2020-02-13","o":7.5,"h":7.5,"l":7,"c":7.3,"v":3370},{"d":"2020-02-14","o":7.1,"h":7.5,"l":6.6,"c":7,"v":3750},{"d":"2020-02-18","o":7.1,"h":7.1,"l":6.6,"c":6.8,"v":910},{"d":"2020-02-19","o":6.9,"h":7.1,"l":6.6,"c":7.1,"v":1100},{"d":"2020-02-20","o":7.1,"h":7.7,"l":7.1,"c":7.7,"v":1890},{"d":"2020-02-21","o":7.7,"h":7.9,"l":7.2,"c":7.3,"v":1860},{"d":"2020-02-24","o":6.7,"h":7.6,"l":6.6,"c":7.3,"v":2920},{"d":"2020-02-25","o":7.1,"h":7.3,"l":6.6,"c":6.6,"v":3150},{"d":"2020-02-26","o":6.6,"h":7,"l":6.6,"c":7,"v":1940},{"d":"2020-02-27","o":6.8,"h":7.1,"l":5.6,"c":6,"v":6150},{"d":"2020-02-28","o":5.6,"h":6,"l":5.6,"c":6,"v":2290},{"d":"2020-03-02","o":6,"h":6,"l":5.7,"c":5.8,"v":1730},{"d":"2020-03-03","o":5.6,"h":6,"l":5.6,"c":6,"v":490},{"d":"2020-03-04","o":7,"h":7.1,"l":5.5,"c":6,"v":6030},{"d":"2020-03-05","o":6,"h":6,"l":5.5,"c":6,"v":550},{"d":"2020-03-06","o":6,"h":6.1,"l":5.6,"c":6,"v":1710},{"d":"2020-03-09","o":6.1,"h":6.1,"l":5.6,"c":5.8,"v":4100},{"d":"2020-03-10","o":6.1,"h":6.1,"l":5.6,"c":5.6,"v":600},{"d":"2020-03-11","o":6,"h":11.2,"l":5.6,"c":9,"v":75870},{"d":"2020-03-12","o":7.2,"h":8.3,"l":5.5,"c":6.1,"v":8470},{"d":"2020-03-13","o":5.5,"h":6,"l":5,"c":5.3,"v":18720},{"d":"2020-03-16","o":3.5,"h":5.7,"l":3.5,"c":5.1,"v":6700},{"d":"2020-03-17","o":5.7,"h":6,"l":3.6,"c":4.4,"v":12180},{"d":"2020-03-18","o":4,"h":4.6,"l":3.3,"c":3.6,"v":4320},{"d":"2020-03-19","o":3.3,"h":4.2,"l":3.3,"c":3.8,"v":3450},{"d":"2020-03-20","o":4.3,"h":4.3,"l":2.8,"c":3.6,"v":3870},{"d":"2020-03-23","o":2.8,"h":10.4,"l":2.8,"c":7.2,"v":229790},{"d":"2020-03-24","o":6.6,"h":6.6,"l":5.2,"c":5.7,"v":42800},{"d":"2020-03-25","o":5,"h":5.5,"l":4.8,"c":5.5,"v":8720},{"d":"2020-03-26","o":5.3,"h":7.5,"l":5.3,"c":6.3,"v":14370},{"d":"2020-03-27","o":7,"h":7,"l":5.9,"c":6.1,"v":3460},{"d":"2020-03-30","o":6,"h":6.1,"l":6,"c":6,"v":3540},{"d":"2020-03-31","o":5.9,"h":6.5,"l":5.5,"c":6,"v":1170},{"d":"2020-04-01","o":6.3,"h":6.3,"l":5.9,"c":6.2,"v":1020},{"d":"2020-04-02","o":6.3,"h":7.1,"l":5.2,"c":7.1,"v":2840},{"d":"2020-04-03","o":7,"h":7,"l":6.3,"c":6.4,"v":1400},{"d":"2020-04-06","o":6.4,"h":7,"l":6.1,"c":6.4,"v":740},{"d":"2020-04-07","o":6.5,"h":6.8,"l":6,"c":6.1,"v":1340},{"d":"2020-04-08","o":5.9,"h":6.5,"l":5.9,"c":6.2,"v":1110},{"d":"2020-04-09","o":6,"h":6.5,"l":5.8,"c":6.3,"v":1250},{"d":"2020-04-13","o":6.2,"h":6.5,"l":6.2,"c":6.4,"v":880},{"d":"2020-04-14","o":6.4,"h":6.7,"l":6,"c":6.2,"v":3920},{"d":"2020-04-15","o":6.2,"h":6.4,"l":6.1,"c":6.4,"v":2990},{"d":"2020-04-16","o":6.6,"h":6.6,"l":6.1,"c":6.1,"v":4460},{"d":"2020-04-17","o":6.2,"h":6.6,"l":6.1,"c":6.3,"v":750},{"d":"2020-04-20","o":6.2,"h":6.7,"l":6.2,"c":6.5,"v":2000},{"d":"2020-04-21","o":6.3,"h":6.7,"l":6.1,"c":6.5,"v":1070},{"d":"2020-04-22","o":6.6,"h":12.6,"l":6.6,"c":7.5,"v":153300},{"d":"2020-04-23","o":7.1,"h":7.4,"l":6.3,"c":6.7,"v":6760},{"d":"2020-04-24","o":6.6,"h":7.2,"l":6.5,"c":6.9,"v":4090},{"d":"2020-04-27","o":7,"h":7.2,"l":6.5,"c":7.1,"v":1520},{"d":"2020-04-28","o":7.1,"h":7.2,"l":6.7,"c":7,"v":2190},{"d":"2020-04-29","o":7,"h":7.2,"l":6.6,"c":7.2,"v":1860},{"d":"2020-04-30","o":7.2,"h":7.2,"l":6.5,"c":7,"v":2240},{"d":"2020-05-01","o":6.8,"h":6.9,"l":6.6,"c":6.7,"v":1280},{"d":"2020-05-04","o":6.7,"h":6.7,"l":6.5,"c":6.6,"v":500},{"d":"2020-05-05","o":6.3,"h":6.9,"l":6.3,"c":6.6,"v":700},{"d":"2020-05-06","o":6.6,"h":6.6,"l":6.3,"c":6.3,"v":1400},{"d":"2020-05-07","o":6.3,"h":6.7,"l":6.3,"c":6.4,"v":1020},{"d":"2020-05-08","o":6.4,"h":6.6,"l":6.3,"c":6.4,"v":1090},{"d":"2020-05-11","o":6.3,"h":6.7,"l":6.3,"c":6.5,"v":840},{"d":"2020-05-12","o":6.7,"h":6.7,"l":6.2,"c":6.3,"v":1630},{"d":"2020-05-13","o":6.4,"h":6.5,"l":6.1,"c":6.1,"v":1890},{"d":"2020-05-14","o":6.1,"h":6.3,"l":5.6,"c":5.6,"v":2000},{"d":"2020-05-15","o":5.9,"h":5.9,"l":5.7,"c":5.9,"v":1310},{"d":"2020-05-18","o":6.2,"h":6.2,"l":5.7,"c":6.1,"v":1420},{"d":"2020-05-19","o":6.1,"h":6.4,"l":5.9,"c":6.2,"v":580},{"d":"2020-05-20","o":6.4,"h":7,"l":6,"c":6.5,"v":3600},{"d":"2020-05-21","o":10.1,"h":13,"l":6.3,"c":6.5,"v":1552130},{"d":"2020-05-22","o":6.1,"h":6.1,"l":5.5,"c":6,"v":112960},{"d":"2020-05-26","o":6.5,"h":6.5,"l":6,"c":6.2,"v":30990},{"d":"2020-05-27","o":6.2,"h":6.2,"l":5.8,"c":5.9,"v":18770},{"d":"2020-05-28","o":6,"h":6.2,"l":5.9,"c":6,"v":18110},{"d":"2020-05-29","o":5.9,"h":6.1,"l":5.6,"c":5.8,"v":14240},{"d":"2020-06-01","o":5.7,"h":6,"l":5.7,"c":6,"v":15100},{"d":"2020-06-02","o":5.9,"h":5.9,"l":5.8,"c":5.8,"v":12560},{"d":"2020-06-03","o":5.7,"h":5.8,"l":5.5,"c":5.7,"v":12590},{"d":"2020-06-04","o":5.7,"h":6,"l":5.6,"c":5.8,"v":18450},{"d":"2020-06-05","o":6,"h":6,"l":5.8,"c":5.8,"v":13810},{"d":"2020-06-08","o":6,"h":6,"l":5.6,"c":6,"v":17450},{"d":"2020-06-09","o":6,"h":7,"l":5.9,"c":6.2,"v":70350},{"d":"2020-06-10","o":6.7,"h":6.8,"l":6,"c":6.4,"v":17010},{"d":"2020-06-11","o":6.1,"h":6.3,"l":5.7,"c":6.1,"v":13140},{"d":"2020-06-12","o":6,"h":6.1,"l":5.7,"c":5.7,"v":6590},{"d":"2020-06-15","o":5.9,"h":6,"l":5.6,"c":5.8,"v":8140},{"d":"2020-06-16","o":5.8,"h":6.1,"l":5.8,"c":5.9,"v":10500},{"d":"2020-06-17","o":6.1,"h":6.3,"l":6,"c":6.3,"v":7650},{"d":"2020-06-18","o":6.5,"h":6.5,"l":6.1,"c":6.3,"v":10720},{"d":"2020-06-19","o":6.2,"h":6.4,"l":6.1,"c":6.2,"v":7500},{"d":"2020-06-22","o":6.1,"h":6.2,"l":6,"c":6,"v":6500},{"d":"2020-06-23","o":6,"h":6,"l":5.7,"c":6,"v":8630},{"d":"2020-06-24","o":5.9,"h":6,"l":5.8,"c":5.9,"v":7360},{"d":"2020-06-25","o":5.9,"h":5.9,"l":5.5,"c":5.9,"v":11150},{"d":"2020-06-26","o":5.7,"h":6,"l":5.6,"c":5.7,"v":9040},{"d":"2020-06-29","o":5.7,"h":6,"l":5.7,"c":5.9,"v":10770},{"d":"2020-06-30","o":14.7,"h":16.3,"l":11.3,"c":11.9,"v":4708970},{"d":"2020-07-01","o":14.9,"h":23.5,"l":13.6,"c":18.7,"v":4623990},{"d":"2020-07-02","o":16,"h":16,"l":14,"c":16,"v":438440},{"d":"2020-07-06","o":15,"h":16.2,"l":14.3,"c":15.6,"v":121960},{"d":"2020-07-07","o":15.5,"h":15.7,"l":14.5,"c":15,"v":41690},{"d":"2020-07-08","o":14.5,"h":14.8,"l":13.5,"c":14.8,"v":61480},{"d":"2020-07-09","o":14.3,"h":14.5,"l":13.8,"c":14.5,"v":31720},{"d":"2020-07-10","o":13.9,"h":14.3,"l":13.6,"c":13.9,"v":19410},{"d":"2020-07-13","o":13.8,"h":14.5,"l":13.8,"c":14.3,"v":25670},{"d":"2020-07-14","o":14.3,"h":17.3,"l":14.1,"c":16.6,"v":45640},{"d":"2020-07-15","o":17.5,"h":17.5,"l":15.6,"c":15.7,"v":64310},{"d":"2020-07-16","o":15.7,"h":16.1,"l":14.5,"c":14.6,"v":16380},{"d":"2020-07-17","o":14.3,"h":16,"l":14.2,"c":15.1,"v":13690},{"d":"2020-07-20","o":15.6,"h":15.9,"l":14.6,"c":14.9,"v":11110},{"d":"2020-07-21","o":14.8,"h":15,"l":14.4,"c":14.5,"v":19690},{"d":"2020-07-22","o":14.6,"h":15.1,"l":14.2,"c":14.5,"v":7090},{"d":"2020-07-23","o":14.5,"h":14.9,"l":14.4,"c":14.5,"v":5940},{"d":"2020-07-24","o":14.3,"h":14.5,"l":14.2,"c":14.5,"v":5120},{"d":"2020-07-27","o":14.8,"h":14.8,"l":14.2,"c":14.4,"v":13210},{"d":"2020-07-28","o":14.2,"h":14.8,"l":14.2,"c":14.6,"v":4380},{"d":"2020-07-29","o":14.6,"h":15.2,"l":14.6,"c":15.2,"v":8120},{"d":"2020-07-30","o":14.9,"h":15.3,"l":14.8,"c":15.3,"v":7420},{"d":"2020-07-31","o":15.1,"h":15.3,"l":14.3,"c":14.6,"v":7390},{"d":"2020-08-03","o":14.3,"h":14.6,"l":13.5,"c":13.5,"v":15900},{"d":"2020-08-04","o":38,"h":51.5,"l":31.8,"c":34.3,"v":11011670},{"d":"2020-08-05","o":30,"h":31.4,"l":28.1,"c":29.1,"v":272540},{"d":"2020-08-06","o":28,"h":28,"l":23.9,"c":24,"v":115810},{"d":"2020-08-07","o":22.4,"h":29.6,"l":22.1,"c":25.4,"v":296140},{"d":"2020-08-10","o":25.5,"h":27.3,"l":25.5,"c":27.1,"v":40170},{"d":"2020-08-11","o":26.4,"h":29.4,"l":25.2,"c":26.7,"v":124290},{"d":"2020-08-12","o":26,"h":26.9,"l":25.3,"c":25.9,"v":25870},{"d":"2020-08-13","o":26.7,"h":26.7,"l":25,"c":26.3,"v":16860},{"d":"2020-08-14","o":26,"h":26.2,"l":25.1,"c":25.8,"v":16480},{"d":"2020-08-17","o":25.8,"h":26,"l":23.5,"c":24.4,"v":22480},{"d":"2020-08-18","o":24.4,"h":24.9,"l":23.7,"c":24.9,"v":10880},{"d":"2020-08-19","o":24.5,"h":25,"l":24,"c":24.7,"v":13600},{"d":"2020-08-20","o":24.8,"h":25.4,"l":24.2,"c":25.4,"v":15230},{"d":"2020-08-21","o":26.1,"h":26.1,"l":24.1,"c":24.9,"v":8950},{"d":"2020-08-24","o":24.4,"h":25,"l":24.1,"c":24.7,"v":15290},{"d":"2020-08-25","o":25.2,"h":25.2,"l":24.2,"c":24.9,"v":21810},{"d":"2020-08-26","o":24.6,"h":25.7,"l":24.3,"c":25.2,"v":17140},{"d":"2020-08-27","o":25.2,"h":25.7,"l":24.2,"c":25,"v":22290},{"d":"2020-08-28","o":24.1,"h":24.8,"l":23.1,"c":23.3,"v":16950},{"d":"2020-08-31","o":24.5,"h":24.5,"l":22.8,"c":23.5,"v":18520},{"d":"2020-09-01","o":23.4,"h":23.4,"l":20.6,"c":21,"v":39260},{"d":"2020-09-02","o":21,"h":22,"l":21,"c":22,"v":14380},{"d":"2020-09-03","o":21.5,"h":21.5,"l":20.1,"c":20.6,"v":10540},{"d":"2020-09-04","o":20.5,"h":20.6,"l":18.3,"c":19.5,"v":17240},{"d":"2020-09-08","o":21.3,"h":22,"l":20.1,"c":21.4,"v":14330},{"d":"2020-09-09","o":20.7,"h":21.3,"l":20,"c":20.2,"v":8060},{"d":"2020-09-10","o":20.4,"h":21,"l":20.3,"c":20.8,"v":4780},{"d":"2020-09-11","o":20.4,"h":21,"l":20.2,"c":20.3,"v":7090},{"d":"2020-09-14","o":20,"h":21.4,"l":20,"c":20.7,"v":4640},{"d":"2020-09-15","o":20.9,"h":21.3,"l":20.5,"c":20.7,"v":2280},{"d":"2020-09-16","o":20.8,"h":20.8,"l":20.3,"c":20.3,"v":3970},{"d":"2020-09-17","o":20.7,"h":24.9,"l":20.2,"c":24,"v":101160},{"d":"2020-09-18","o":23.8,"h":23.8,"l":22.6,"c":22.9,"v":11740},{"d":"2020-09-21","o":24,"h":24,"l":22.5,"c":23.1,"v":7170},{"d":"2020-09-22","o":22.8,"h":23.6,"l":22.2,"c":22.9,"v":9570},{"d":"2020-09-23","o":22.2,"h":22.4,"l":20.5,"c":20.7,"v":8480},{"d":"2020-09-24","o":20.3,"h":20.6,"l":18.7,"c":18.9,"v":13170},{"d":"2020-09-25","o":18.5,"h":20.3,"l":18.5,"c":20.3,"v":4210},{"d":"2020-09-28","o":20.3,"h":21.2,"l":20.3,"c":20.7,"v":1890},{"d":"2020-09-29","o":20.9,"h":21.1,"l":20.5,"c":21.1,"v":1720},{"d":"2020-09-30","o":21.4,"h":21.4,"l":19.9,"c":20.2,"v":2920},{"d":"2020-10-01","o":20.3,"h":20.5,"l":19.9,"c":20.4,"v":1600},{"d":"2020-10-02","o":19.7,"h":20.5,"l":19.6,"c":20.2,"v":3080},{"d":"2020-10-05","o":20.1,"h":20.5,"l":19.8,"c":20.5,"v":3000},{"d":"2020-10-06","o":20.9,"h":21,"l":20.2,"c":20.6,"v":2730},{"d":"2020-10-07","o":20.5,"h":21,"l":20.3,"c":20.8,"v":2720},{"d":"2020-10-08","o":20.7,"h":21.1,"l":20,"c":20.2,"v":3460},{"d":"2020-10-09","o":20.4,"h":20.8,"l":20.3,"c":20.3,"v":2360},{"d":"2020-10-12","o":20.3,"h":20.3,"l":20.3,"c":20.3,"v":0},{"d":"2020-10-13","o":20.3,"h":20.3,"l":20.3,"c":20.3,"v":0},{"d":"2020-10-14","o":20.3,"h":20.3,"l":20.3,"c":20.3,"v":0},{"d":"2020-10-15","o":20.3,"h":20.3,"l":20.3,"c":20.3,"v":0},{"d":"2020-10-16","o":18,"h":19.1,"l":18,"c":18.4,"v":10140},{"d":"2020-10-19","o":22.2,"h":22.2,"l":19.4,"c":19.8,"v":13930},{"d":"2020-10-20","o":19.5,"h":21.3,"l":18.9,"c":19.1,"v":12170},{"d":"2020-10-21","o":19,"h":19.4,"l":17.5,"c":18.3,"v":11790},{"d":"2020-10-22","o":18.2,"h":18.2,"l":15.9,"c":15.9,"v":17090},{"d":"2020-10-23","o":18.7,"h":18.7,"l":15.1,"c":16.3,"v":22090},{"d":"2020-10-26","o":17.4,"h":17.4,"l":15.3,"c":15.7,"v":6140},{"d":"2020-10-27","o":15.4,"h":16,"l":15.3,"c":15.6,"v":13430},{"d":"2020-10-28","o":15.5,"h":15.5,"l":13.8,"c":14.5,"v":13970},{"d":"2020-10-29","o":14.2,"h":14.4,"l":13.4,"c":13.8,"v":12880},{"d":"2020-10-30","o":14.2,"h":14.2,"l":12.3,"c":12.4,"v":17450},{"d":"2020-11-02","o":11.6,"h":12.1,"l":11.1,"c":11.8,"v":12470},{"d":"2020-11-03","o":11.6,"h":12.7,"l":11.5,"c":12.4,"v":4260},{"d":"2020-11-04","o":12.7,"h":13,"l":12,"c":12.5,"v":7560},{"d":"2020-11-05","o":12.2,"h":12.8,"l":12.2,"c":12.2,"v":4400},{"d":"2020-11-06","o":12.4,"h":12.5,"l":11.9,"c":12.4,"v":2090},{"d":"2020-11-09","o":12.6,"h":12.6,"l":12,"c":12,"v":2690},{"d":"2020-11-10","o":11.9,"h":12.2,"l":11.3,"c":11.9,"v":10070},{"d":"2020-11-11","o":11.7,"h":11.9,"l":11.5,"c":11.9,"v":8810},{"d":"2020-11-12","o":11.9,"h":12.4,"l":11.6,"c":11.6,"v":3460},{"d":"2020-11-13","o":11,"h":11.7,"l":10.9,"c":11.5,"v":21760},{"d":"2020-11-16","o":29.1,"h":35.8,"l":24.4,"c":28.3,"v":11522680},{"d":"2020-11-17","o":22.8,"h":24.2,"l":20.8,"c":22.3,"v":466600},{"d":"2020-11-18","o":19.4,"h":20,"l":17.5,"c":18.2,"v":220940},{"d":"2020-11-19","o":17.6,"h":17.7,"l":17,"c":17.7,"v":153780},{"d":"2020-11-20","o":16.8,"h":16.8,"l":15.6,"c":16,"v":101230},{"d":"2020-11-23","o":16.5,"h":17.1,"l":16.1,"c":16.4,"v":96500},{"d":"2020-11-24","o":15.7,"h":16.4,"l":14.9,"c":15.7,"v":108580},{"d":"2020-11-25","o":15.3,"h":16,"l":15.2,"c":15.5,"v":56580},{"d":"2020-11-27","o":15.5,"h":15.9,"l":15.3,"c":15.5,"v":19650},{"d":"2020-11-30","o":15.6,"h":15.6,"l":14.8,"c":15.2,"v":52000},{"d":"2020-12-01","o":14.6,"h":14.7,"l":13.7,"c":14,"v":64580},{"d":"2020-12-02","o":13.8,"h":14.9,"l":13.6,"c":14.4,"v":35810},{"d":"2020-12-03","o":14.5,"h":16.2,"l":14.2,"c":14.8,"v":67000},{"d":"2020-12-04","o":14.5,"h":15.3,"l":14.4,"c":14.8,"v":27610},{"d":"2020-12-07","o":15,"h":15.5,"l":14.1,"c":14.2,"v":37810},{"d":"2020-12-08","o":14.5,"h":14.9,"l":14.2,"c":14.9,"v":34990},{"d":"2020-12-09","o":14.8,"h":15.3,"l":14.2,"c":14.3,"v":40230},{"d":"2020-12-10","o":14.6,"h":15.2,"l":14.3,"c":15.2,"v":35900},{"d":"2020-12-11","o":15.3,"h":15.5,"l":14.8,"c":15.2,"v":24660},{"d":"2020-12-14","o":14.8,"h":15.3,"l":14.6,"c":15,"v":22090},{"d":"2020-12-15","o":14.8,"h":15.1,"l":14.4,"c":15,"v":23650},{"d":"2020-12-16","o":15,"h":15,"l":14.4,"c":14.8,"v":18430},{"d":"2020-12-17","o":14.6,"h":14.6,"l":14.2,"c":14.3,"v":23850},{"d":"2020-12-18","o":14,"h":14.4,"l":14,"c":14.2,"v":20680},{"d":"2020-12-21","o":14.9,"h":15.3,"l":14.2,"c":14.9,"v":95060},{"d":"2020-12-22","o":15.3,"h":16.9,"l":14.9,"c":15.8,"v":92470},{"d":"2020-12-23","o":15.8,"h":15.9,"l":14.9,"c":15.1,"v":33190},{"d":"2020-12-24","o":14.9,"h":14.9,"l":14.5,"c":14.5,"v":13070},{"d":"2020-12-28","o":14.6,"h":14.8,"l":14.1,"c":14.3,"v":32910},{"d":"2020-12-29","o":14.1,"h":14.3,"l":13.8,"c":14.2,"v":27260},{"d":"2020-12-30","o":14.1,"h":14.2,"l":13.9,"c":14,"v":19240},{"d":"2020-12-31","o":13.7,"h":14,"l":13.2,"c":13.4,"v":39210},{"d":"2021-01-04","o":13.5,"h":14,"l":13.3,"c":14,"v":16220},{"d":"2021-01-05","o":13.8,"h":15,"l":13.8,"c":14.8,"v":41300},{"d":"2021-01-06","o":14.8,"h":14.8,"l":14.1,"c":14.3,"v":26100},{"d":"2021-01-07","o":14.4,"h":14.9,"l":14.3,"c":14.9,"v":10240},{"d":"2021-01-08","o":15.2,"h":15.4,"l":14.6,"c":15.2,"v":22110},{"d":"2021-01-11","o":15.2,"h":15.4,"l":14.7,"c":15.3,"v":16590},{"d":"2021-01-12","o":15.2,"h":16.4,"l":15.2,"c":15.9,"v":112010},{"d":"2021-01-13","o":16.2,"h":16.3,"l":15.4,"c":15.9,"v":21390},{"d":"2021-01-14","o":16.6,"h":18.9,"l":16.2,"c":17.6,"v":164320},{"d":"2021-01-15","o":16.6,"h":17.1,"l":16,"c":16,"v":37450},{"d":"2021-01-19","o":16.7,"h":16.9,"l":16.3,"c":16.6,"v":36120},{"d":"2021-01-20","o":16.6,"h":17.6,"l":16.2,"c":17.2,"v":32000},{"d":"2021-01-21","o":17.2,"h":17.5,"l":16.6,"c":17.2,"v":25630},{"d":"2021-01-22","o":17.3,"h":19.6,"l":17.2,"c":19,"v":109280},{"d":"2021-01-25","o":18.6,"h":19.3,"l":17.9,"c":18.5,"v":44140},{"d":"2021-01-26","o":18.5,"h":19.3,"l":18.1,"c":18.3,"v":25050},{"d":"2021-01-27","o":17.5,"h":20.2,"l":16.4,"c":17.9,"v":124850},{"d":"2021-01-28","o":17,"h":17.5,"l":16.5,"c":16.9,"v":32460},{"d":"2021-01-29","o":16.6,"h":17.2,"l":16.5,"c":16.5,"v":31020},{"d":"2021-02-01","o":16.9,"h":17.4,"l":16.6,"c":17.2,"v":21920},{"d":"2021-02-02","o":17,"h":23,"l":16.5,"c":17.5,"v":252950},{"d":"2021-02-03","o":17.5,"h":18.7,"l":17.1,"c":18.3,"v":165100},{"d":"2021-02-04","o":19.9,"h":21,"l":18.8,"c":19.6,"v":165950},{"d":"2021-02-05","o":19.4,"h":19.4,"l":18.6,"c":19.1,"v":53600},{"d":"2021-02-08","o":19.7,"h":20.4,"l":18.8,"c":19.8,"v":482520},{"d":"2021-02-09","o":23.8,"h":24.8,"l":21.1,"c":21.8,"v":643050},{"d":"2021-02-10","o":21.8,"h":22.8,"l":19.5,"c":20.6,"v":177820},{"d":"2021-02-11","o":22.3,"h":23,"l":19.8,"c":20.6,"v":171270},{"d":"2021-02-12","o":20.5,"h":20.6,"l":19.9,"c":20.2,"v":66280},{"d":"2021-02-16","o":20.9,"h":22.9,"l":20.1,"c":21.8,"v":123840},{"d":"2021-02-17","o":21,"h":21.3,"l":20,"c":20.7,"v":60740},{"d":"2021-02-18","o":19.6,"h":20.1,"l":18.6,"c":19.1,"v":61160},{"d":"2021-02-19","o":19.6,"h":19.6,"l":19,"c":19.1,"v":35370},{"d":"2021-02-22","o":18.8,"h":19.4,"l":17.7,"c":17.7,"v":38980},{"d":"2021-02-23","o":17,"h":17.5,"l":15.7,"c":16.8,"v":68410},{"d":"2021-02-24","o":17.2,"h":18.4,"l":17,"c":17.8,"v":33530},{"d":"2021-02-25","o":18.5,"h":19,"l":16.6,"c":16.9,"v":34360},{"d":"2021-02-26","o":16.3,"h":17.1,"l":15.7,"c":16,"v":42170},{"d":"2021-03-01","o":16.6,"h":17.1,"l":16,"c":16.9,"v":24280},{"d":"2021-03-02","o":16.5,"h":17.3,"l":16,"c":16.4,"v":13780},{"d":"2021-03-03","o":16.4,"h":17.1,"l":16.1,"c":16.5,"v":24880},{"d":"2021-03-04","o":16,"h":16.3,"l":14.2,"c":14.2,"v":51730},{"d":"2021-03-05","o":15,"h":15,"l":12.7,"c":13.7,"v":41070},{"d":"2021-03-08","o":14.2,"h":14.7,"l":13.5,"c":14,"v":11960},{"d":"2021-03-09","o":14.5,"h":16.8,"l":14.3,"c":16.1,"v":95580},{"d":"2021-03-10","o":16.1,"h":16.3,"l":15.5,"c":15.6,"v":15690},{"d":"2021-03-11","o":16.4,"h":16.8,"l":15.8,"c":16.5,"v":25500},{"d":"2021-03-12","o":16.7,"h":18,"l":16.4,"c":17.2,"v":68620},{"d":"2021-03-15","o":17.6,"h":17.6,"l":16.3,"c":16.6,"v":47190},{"d":"2021-03-16","o":16.7,"h":17.3,"l":15.3,"c":15.6,"v":122580},{"d":"2021-03-17","o":15.3,"h":16.3,"l":14.7,"c":16.1,"v":28150},{"d":"2021-03-18","o":16.5,"h":16.5,"l":15.3,"c":15.6,"v":19620},{"d":"2021-03-19","o":15.9,"h":16.4,"l":15.5,"c":16.2,"v":9210},{"d":"2021-03-22","o":16.5,"h":16.5,"l":15.9,"c":16.2,"v":13900},{"d":"2021-03-23","o":15.9,"h":16,"l":15.3,"c":15.3,"v":15820},{"d":"2021-03-24","o":15.8,"h":15.8,"l":14.8,"c":14.9,"v":14320},{"d":"2021-03-25","o":14.6,"h":15.2,"l":14.1,"c":14.7,"v":17660},{"d":"2021-03-26","o":15.2,"h":15.3,"l":14.1,"c":14.6,"v":26470},{"d":"2021-03-29","o":14.2,"h":14.8,"l":13.8,"c":13.9,"v":10360},{"d":"2021-03-30","o":13.9,"h":14.4,"l":13.7,"c":14.2,"v":9360},{"d":"2021-03-31","o":13.9,"h":14.8,"l":13.9,"c":14.4,"v":7490},{"d":"2021-04-01","o":14.8,"h":15.3,"l":14.6,"c":15,"v":18680},{"d":"2021-04-05","o":15.1,"h":15.2,"l":14.5,"c":14.5,"v":9890},{"d":"2021-04-06","o":14.3,"h":14.6,"l":14.2,"c":14.2,"v":8810},{"d":"2021-04-07","o":14,"h":14.5,"l":13.7,"c":13.7,"v":9550},{"d":"2021-04-08","o":14.2,"h":14.4,"l":13.7,"c":14.1,"v":8920},{"d":"2021-04-09","o":14.1,"h":14.1,"l":13.6,"c":13.9,"v":6530},{"d":"2021-04-12","o":13.6,"h":13.9,"l":12.5,"c":12.8,"v":33450},{"d":"2021-04-13","o":12.5,"h":12.9,"l":12.2,"c":12.6,"v":22500},{"d":"2021-04-14","o":12.9,"h":13.6,"l":12.9,"c":13.2,"v":15260},{"d":"2021-04-15","o":13.2,"h":13.2,"l":12.2,"c":12.7,"v":24540},{"d":"2021-04-16","o":12.6,"h":12.9,"l":12.2,"c":12.8,"v":19150},{"d":"2021-04-19","o":12.5,"h":12.9,"l":12.2,"c":12.8,"v":14640},{"d":"2021-04-20","o":12.8,"h":12.8,"l":12.3,"c":12.5,"v":9800},{"d":"2021-04-21","o":14.6,"h":15.2,"l":13.5,"c":14.4,"v":7726290},{"d":"2021-04-22","o":13.9,"h":14.7,"l":13.3,"c":14.7,"v":372640},{"d":"2021-04-23","o":14.3,"h":16.2,"l":14,"c":15.9,"v":166270},{"d":"2021-04-26","o":15.5,"h":16.4,"l":15.2,"c":16.2,"v":72750},{"d":"2021-04-27","o":16.2,"h":16.7,"l":15.2,"c":15.8,"v":51840},{"d":"2021-04-28","o":15.3,"h":15.7,"l":14.8,"c":15.1,"v":49690},{"d":"2021-04-29","o":15,"h":15.6,"l":14.8,"c":14.9,"v":41980},{"d":"2021-04-30","o":14.9,"h":15.1,"l":14.2,"c":14.5,"v":19160},{"d":"2021-05-03","o":14.5,"h":14.7,"l":13.7,"c":14,"v":29510},{"d":"2021-05-04","o":13.8,"h":13.9,"l":13.1,"c":13.7,"v":21780},{"d":"2021-05-05","o":13.7,"h":13.7,"l":12.8,"c":13,"v":20630},{"d":"2021-05-06","o":12.9,"h":13,"l":12.4,"c":12.6,"v":17810},{"d":"2021-05-07","o":12.7,"h":13.2,"l":12.6,"c":13.1,"v":14270},{"d":"2021-05-10","o":12.9,"h":13,"l":12.4,"c":12.6,"v":12220},{"d":"2021-05-11","o":12.2,"h":13,"l":12.2,"c":12.5,"v":16900},{"d":"2021-05-12","o":12.5,"h":12.8,"l":11.8,"c":12.1,"v":29700},{"d":"2021-05-13","o":12.4,"h":12.6,"l":11.2,"c":11.4,"v":21540},{"d":"2021-05-14","o":11.3,"h":13.2,"l":11.3,"c":12.4,"v":22920},{"d":"2021-05-17","o":12,"h":12.8,"l":11.6,"c":12.3,"v":15020},{"d":"2021-05-18","o":12.5,"h":13,"l":12.4,"c":12.8,"v":10000},{"d":"2021-05-19","o":12.4,"h":12.5,"l":11.3,"c":12.5,"v":8470},{"d":"2021-05-20","o":12.3,"h":12.9,"l":12.2,"c":12.8,"v":10550},{"d":"2021-05-21","o":12.9,"h":13.3,"l":12.4,"c":12.8,"v":11220},{"d":"2021-05-24","o":13,"h":13.2,"l":12.5,"c":12.9,"v":16850},{"d":"2021-05-25","o":12.9,"h":12.9,"l":12.5,"c":12.6,"v":3660},{"d":"2021-05-26","o":12.8,"h":12.9,"l":12.4,"c":12.8,"v":7910},{"d":"2021-05-27","o":12.7,"h":13.6,"l":12.7,"c":13.5,"v":17450},{"d":"2021-05-28","o":13.8,"h":13.9,"l":13,"c":13.4,"v":17390},{"d":"2021-06-01","o":13,"h":14.3,"l":13,"c":13.6,"v":14540},{"d":"2021-06-02","o":13.8,"h":14.3,"l":13.7,"c":14.2,"v":15590},{"d":"2021-06-03","o":13.7,"h":14.1,"l":13.5,"c":13.5,"v":7690},{"d":"2021-06-04","o":13.8,"h":14,"l":13.6,"c":13.6,"v":4110},{"d":"2021-06-07","o":13.5,"h":15.4,"l":13.5,"c":15,"v":79420},{"d":"2021-06-08","o":14.8,"h":14.9,"l":14.2,"c":14.4,"v":13160},{"d":"2021-06-09","o":14.3,"h":14.7,"l":14.1,"c":14.1,"v":17100},{"d":"2021-06-10","o":14.2,"h":14.4,"l":14.1,"c":14.3,"v":14880},{"d":"2021-06-11","o":14.1,"h":14.5,"l":13.8,"c":14,"v":14970},{"d":"2021-06-14","o":13.9,"h":14.3,"l":13.8,"c":13.8,"v":12890},{"d":"2021-06-15","o":13.8,"h":14,"l":13.6,"c":13.7,"v":7400},{"d":"2021-06-16","o":13.8,"h":14.4,"l":13.7,"c":14,"v":8290},{"d":"2021-06-17","o":13.8,"h":14.5,"l":13.7,"c":14,"v":12690},{"d":"2021-06-18","o":14,"h":14,"l":13.5,"c":13.6,"v":7740},{"d":"2021-06-21","o":13.5,"h":13.5,"l":12.6,"c":12.8,"v":14990},{"d":"2021-06-22","o":12.7,"h":13,"l":12.6,"c":13,"v":8700},{"d":"2021-06-23","o":14,"h":14.1,"l":12.8,"c":13.1,"v":22940},{"d":"2021-06-24","o":13.4,"h":13.8,"l":13.2,"c":13.7,"v":32950},{"d":"2021-06-25","o":13.5,"h":14.1,"l":13.4,"c":13.6,"v":20470},{"d":"2021-06-28","o":13.6,"h":13.8,"l":13.2,"c":13.7,"v":19440},{"d":"2021-06-29","o":13.5,"h":13.5,"l":13.2,"c":13.2,"v":10420},{"d":"2021-06-30","o":13.4,"h":13.4,"l":12.8,"c":13,"v":16580},{"d":"2021-07-01","o":20.6,"h":27.5,"l":18.6,"c":21.4,"v":25398710},{"d":"2021-07-02","o":18.4,"h":18.9,"l":15.9,"c":17.5,"v":2266050},{"d":"2021-07-06","o":15.9,"h":17.1,"l":15.2,"c":16.6,"v":583660},{"d":"2021-07-07","o":17.2,"h":17.2,"l":14.4,"c":15.8,"v":458060},{"d":"2021-07-08","o":16.9,"h":21.3,"l":16.1,"c":20.2,"v":1656200},{"d":"2021-07-09","o":18.3,"h":18.5,"l":16.5,"c":16.8,"v":522140},{"d":"2021-07-12","o":16.5,"h":16.8,"l":15.4,"c":15.5,"v":230870},{"d":"2021-07-13","o":15.9,"h":15.9,"l":14.2,"c":14.2,"v":232990},{"d":"2021-07-14","o":14.2,"h":14.4,"l":13.8,"c":13.9,"v":154630},{"d":"2021-07-15","o":15.2,"h":15.8,"l":13.7,"c":15,"v":2180930},{"d":"2021-07-16","o":14.3,"h":15,"l":13.6,"c":14.1,"v":300770},{"d":"2021-07-19","o":13.4,"h":13.9,"l":13,"c":13.5,"v":197160},{"d":"2021-07-20","o":13.4,"h":14.5,"l":12.6,"c":14,"v":198670},{"d":"2021-07-21","o":14,"h":14.2,"l":13.4,"c":14.2,"v":99480},{"d":"2021-07-22","o":13.8,"h":14.3,"l":13.7,"c":13.8,"v":66370},{"d":"2021-07-23","o":14,"h":14,"l":13.1,"c":13.4,"v":101730},{"d":"2021-07-26","o":13.4,"h":13.6,"l":13.2,"c":13.2,"v":51020},{"d":"2021-07-27","o":13.3,"h":13.4,"l":12.6,"c":13.1,"v":74670},{"d":"2021-07-28","o":13,"h":13.3,"l":12.7,"c":13,"v":79070},{"d":"2021-07-29","o":13,"h":13.7,"l":13,"c":13.5,"v":74430},{"d":"2021-07-30","o":13.6,"h":13.6,"l":12.9,"c":12.9,"v":62540},{"d":"2021-08-02","o":13,"h":13.4,"l":12.9,"c":13.3,"v":20940},{"d":"2021-08-03","o":13.3,"h":13.7,"l":13,"c":13.7,"v":30670},{"d":"2021-08-04","o":16.8,"h":18.2,"l":14.4,"c":15.6,"v":6152880},{"d":"2021-08-05","o":14.3,"h":14.4,"l":13.7,"c":13.8,"v":295780},{"d":"2021-08-06","o":13.9,"h":14.6,"l":13.6,"c":14.2,"v":121670},{"d":"2021-08-09","o":14.1,"h":14.5,"l":13.9,"c":14,"v":65890},{"d":"2021-08-10","o":14,"h":14.2,"l":13.3,"c":13.8,"v":114120},{"d":"2021-08-11","o":13.6,"h":13.9,"l":13.1,"c":13.4,"v":101210},{"d":"2021-08-12","o":13.4,"h":14,"l":13,"c":13.8,"v":50950},{"d":"2021-08-13","o":13.6,"h":14,"l":13.3,"c":13.5,"v":53310},{"d":"2021-08-16","o":13.5,"h":13.7,"l":13,"c":13.3,"v":56950},{"d":"2021-08-17","o":13.1,"h":13.3,"l":13,"c":13,"v":37490},{"d":"2021-08-18","o":13,"h":13.3,"l":13,"c":13.1,"v":37440},{"d":"2021-08-19","o":12.9,"h":13.1,"l":12.7,"c":12.8,"v":50900},{"d":"2021-08-20","o":13.1,"h":13.5,"l":12.9,"c":13.3,"v":50710},{"d":"2021-08-23","o":13.3,"h":13.7,"l":13.3,"c":13.6,"v":38440},{"d":"2021-08-24","o":13.6,"h":13.9,"l":13.4,"c":13.4,"v":45890},{"d":"2021-08-25","o":13.5,"h":14,"l":13.3,"c":13.7,"v":30230},{"d":"2021-08-26","o":13.6,"h":14,"l":13.5,"c":13.5,"v":24230},{"d":"2021-08-27","o":13.5,"h":13.9,"l":13.5,"c":13.9,"v":28360},{"d":"2021-08-30","o":13.7,"h":13.9,"l":13.3,"c":13.4,"v":37570},{"d":"2021-08-31","o":13.6,"h":13.8,"l":13.3,"c":13.6,"v":21670},{"d":"2021-09-01","o":13.2,"h":13.8,"l":13.2,"c":13.6,"v":17380},{"d":"2021-09-02","o":13.5,"h":13.9,"l":13.5,"c":13.7,"v":22290},{"d":"2021-09-03","o":13.6,"h":14,"l":13.6,"c":13.8,"v":35400},{"d":"2021-09-07","o":13.5,"h":13.9,"l":13.5,"c":13.5,"v":20040},{"d":"2021-09-08","o":13.4,"h":13.5,"l":12.9,"c":13.5,"v":48650},{"d":"2021-09-09","o":13.4,"h":13.6,"l":13.1,"c":13.6,"v":14350},{"d":"2021-09-10","o":13.4,"h":13.5,"l":13.1,"c":13.2,"v":23950},{"d":"2021-09-13","o":13,"h":13.3,"l":13,"c":13.2,"v":22980},{"d":"2021-09-14","o":13.1,"h":13.3,"l":12.6,"c":12.6,"v":64330},{"d":"2021-09-15","o":12.7,"h":13,"l":12.6,"c":12.9,"v":30580},{"d":"2021-09-16","o":12.9,"h":13.2,"l":12.6,"c":13.1,"v":28890},{"d":"2021-09-17","o":13,"h":13.2,"l":12.7,"c":13,"v":19790},{"d":"2021-09-20","o":12.6,"h":13.9,"l":12.6,"c":12.7,"v":185850},{"d":"2021-09-21","o":12.6,"h":13,"l":12.6,"c":12.9,"v":22560},{"d":"2021-09-22","o":13,"h":13,"l":12.4,"c":12.8,"v":49760},{"d":"2021-09-23","o":12.7,"h":13.1,"l":12.7,"c":13,"v":12770},{"d":"2021-09-24","o":12.8,"h":13.1,"l":12.8,"c":12.8,"v":11360},{"d":"2021-09-27","o":12.9,"h":13.3,"l":12.7,"c":13.1,"v":34940},{"d":"2021-09-28","o":12.9,"h":13,"l":12.7,"c":12.8,"v":13980},{"d":"2021-09-29","o":12.7,"h":12.9,"l":12.6,"c":12.6,"v":18540},{"d":"2021-09-30","o":12.6,"h":12.9,"l":12.5,"c":12.7,"v":22310},{"d":"2021-10-01","o":12.6,"h":13.4,"l":12.3,"c":13.2,"v":79410},{"d":"2021-10-04","o":12.9,"h":12.9,"l":12.6,"c":12.7,"v":12430},{"d":"2021-10-05","o":12.6,"h":13.3,"l":12.6,"c":13,"v":41230},{"d":"2021-10-06","o":12.9,"h":13,"l":12.7,"c":12.7,"v":10520},{"d":"2021-10-07","o":12.8,"h":13,"l":12.7,"c":12.7,"v":11340},{"d":"2021-10-08","o":12.7,"h":12.8,"l":12.7,"c":12.7,"v":10400},{"d":"2021-10-11","o":12.7,"h":12.9,"l":12.7,"c":12.9,"v":11720},{"d":"2021-10-12","o":12.7,"h":13.2,"l":12.7,"c":13,"v":21270},{"d":"2021-10-13","o":13,"h":13.3,"l":13,"c":13.3,"v":10880},{"d":"2021-10-14","o":13.3,"h":13.3,"l":13,"c":13,"v":15080},{"d":"2021-10-15","o":13.2,"h":13.2,"l":12.9,"c":13.1,"v":8830},{"d":"2021-10-18","o":12.9,"h":13.4,"l":12.8,"c":13.1,"v":18380},{"d":"2021-10-19","o":13.3,"h":13.4,"l":13.1,"c":13.4,"v":15410},{"d":"2021-10-20","o":13.3,"h":13.5,"l":13.1,"c":13.1,"v":19200},{"d":"2021-10-21","o":12.9,"h":13.3,"l":12.8,"c":12.8,"v":17580},{"d":"2021-10-22","o":12.9,"h":13.1,"l":12.3,"c":12.5,"v":55470},{"d":"2021-10-25","o":12.8,"h":12.8,"l":12.5,"c":12.7,"v":24510},{"d":"2021-10-26","o":13.4,"h":13.8,"l":12.4,"c":13,"v":808190},{"d":"2021-10-27","o":12.6,"h":12.7,"l":11.9,"c":12.3,"v":156460},{"d":"2021-10-28","o":12,"h":12.4,"l":12,"c":12.2,"v":39990},{"d":"2021-10-29","o":12.2,"h":12.3,"l":12.1,"c":12.2,"v":29190},{"d":"2021-11-01","o":12.3,"h":12.4,"l":12,"c":12.3,"v":38210},{"d":"2021-11-02","o":12.2,"h":12.7,"l":12,"c":12.5,"v":85560},{"d":"2021-11-03","o":12.1,"h":12.5,"l":12.1,"c":12.4,"v":26130},{"d":"2021-11-04","o":12.6,"h":13.3,"l":12.1,"c":12.6,"v":200150},{"d":"2021-11-05","o":12.3,"h":12.8,"l":12.1,"c":12.1,"v":33300},{"d":"2021-11-08","o":12.1,"h":12.2,"l":11.8,"c":12,"v":36860},{"d":"2021-11-09","o":12,"h":12.1,"l":11.5,"c":11.9,"v":27650},{"d":"2021-11-10","o":11.7,"h":11.8,"l":11.5,"c":11.5,"v":24210},{"d":"2021-11-11","o":11.5,"h":11.7,"l":11.4,"c":11.6,"v":21250},{"d":"2021-11-12","o":11.6,"h":11.8,"l":11.3,"c":11.4,"v":40560},{"d":"2021-11-15","o":11.4,"h":11.8,"l":11.4,"c":11.6,"v":17380},{"d":"2021-11-16","o":11.5,"h":11.6,"l":11,"c":11.3,"v":42020},{"d":"2021-11-17","o":11.5,"h":11.5,"l":11,"c":11.1,"v":29530},{"d":"2021-11-18","o":11.1,"h":11.3,"l":10.2,"c":10.2,"v":69740},{"d":"2021-11-19","o":10.4,"h":10.9,"l":10.4,"c":10.8,"v":20760},{"d":"2021-11-22","o":10.8,"h":11,"l":10,"c":10.2,"v":57720},{"d":"2021-11-23","o":10.2,"h":10.6,"l":10.2,"c":10.5,"v":13710},{"d":"2021-11-24","o":10.4,"h":10.6,"l":10.3,"c":10.4,"v":11300},{"d":"2021-11-26","o":10.2,"h":10.4,"l":10.2,"c":10.4,"v":4410},{"d":"2021-11-29","o":10.2,"h":10.4,"l":10.1,"c":10.2,"v":24250},{"d":"2021-11-30","o":10,"h":10.3,"l":8.5,"c":9.7,"v":56120},{"d":"2021-12-01","o":9.7,"h":10.1,"l":9.5,"c":9.8,"v":15720},{"d":"2021-12-02","o":9.9,"h":9.9,"l":9.2,"c":9.3,"v":23560},{"d":"2021-12-03","o":9.2,"h":9.2,"l":8.5,"c":8.6,"v":30490},{"d":"2021-12-06","o":8.3,"h":8.5,"l":8.1,"c":8.3,"v":19640},{"d":"2021-12-07","o":8.3,"h":9,"l":8.3,"c":8.9,"v":13790},{"d":"2021-12-08","o":9,"h":9.5,"l":8.9,"c":9.1,"v":14700},{"d":"2021-12-09","o":9.1,"h":9.4,"l":9,"c":9,"v":1860},{"d":"2021-12-10","o":8.8,"h":9.2,"l":8.6,"c":9.2,"v":13550},{"d":"2021-12-13","o":8.9,"h":9.6,"l":8.7,"c":8.9,"v":15560},{"d":"2021-12-14","o":8.9,"h":9.2,"l":8.8,"c":9,"v":35920},{"d":"2021-12-15","o":8.5,"h":8.8,"l":8.3,"c":8.6,"v":22550},{"d":"2021-12-16","o":8.6,"h":9.3,"l":8.6,"c":9,"v":11530},{"d":"2021-12-17","o":8.7,"h":9,"l":8.5,"c":8.8,"v":12970},{"d":"2021-12-20","o":8.4,"h":8.8,"l":8.3,"c":8.4,"v":11010},{"d":"2021-12-21","o":8.6,"h":8.8,"l":8.6,"c":8.8,"v":8420},{"d":"2021-12-22","o":8.4,"h":8.8,"l":8.2,"c":8.3,"v":17080},{"d":"2021-12-23","o":8.3,"h":8.5,"l":8.1,"c":8.2,"v":22420},{"d":"2021-12-27","o":8.2,"h":8.3,"l":7.6,"c":7.9,"v":24320},{"d":"2021-12-28","o":7.9,"h":8,"l":7.5,"c":7.8,"v":16930},{"d":"2021-12-29","o":7.8,"h":8,"l":6.8,"c":7.2,"v":68120},{"d":"2021-12-30","o":7.4,"h":7.9,"l":7.4,"c":7.7,"v":35160},{"d":"2021-12-31","o":7.6,"h":7.9,"l":7,"c":7.2,"v":35630},{"d":"2022-01-03","o":7.2,"h":7.7,"l":7.2,"c":7.7,"v":13790},{"d":"2022-01-04","o":7.6,"h":9,"l":7.6,"c":8,"v":125120},{"d":"2022-01-05","o":8.1,"h":8.6,"l":7.9,"c":8.3,"v":284110},{"d":"2022-01-06","o":10.5,"h":12.3,"l":10.4,"c":11.1,"v":11860560},{"d":"2022-01-07","o":9.9,"h":10.3,"l":8.6,"c":10.1,"v":949870},{"d":"2022-01-10","o":8.8,"h":9.4,"l":8.8,"c":9.4,"v":206730},{"d":"2022-01-11","o":9.1,"h":9.4,"l":8.9,"c":9,"v":74090},{"d":"2022-01-12","o":8.8,"h":8.8,"l":8,"c":8.4,"v":104590},{"d":"2022-01-13","o":8.1,"h":8.4,"l":8,"c":8.2,"v":54180},{"d":"2022-01-14","o":8,"h":8.3,"l":7.9,"c":8.1,"v":38850},{"d":"2022-01-18","o":8.1,"h":8.2,"l":7.8,"c":7.8,"v":30690},{"d":"2022-01-19","o":7.9,"h":8.2,"l":7.8,"c":8.1,"v":35180},{"d":"2022-01-20","o":7.9,"h":8.3,"l":7.8,"c":8.2,"v":25120},{"d":"2022-01-21","o":7.9,"h":8,"l":7.3,"c":7.6,"v":50800},{"d":"2022-01-24","o":7.5,"h":8,"l":7.3,"c":7.6,"v":35270},{"d":"2022-01-25","o":7.6,"h":8.2,"l":7.6,"c":8.2,"v":19620},{"d":"2022-01-26","o":8.3,"h":8.3,"l":7.8,"c":8,"v":21220},{"d":"2022-01-27","o":8,"h":8,"l":7.5,"c":7.7,"v":10540},{"d":"2022-01-28","o":8.5,"h":8.6,"l":7.8,"c":8.4,"v":38330},{"d":"2022-01-31","o":8.5,"h":9.4,"l":8.2,"c":9.4,"v":22770},{"d":"2022-02-01","o":9.4,"h":9.5,"l":9,"c":9.5,"v":15210},{"d":"2022-02-02","o":9.5,"h":9.5,"l":9.1,"c":9.1,"v":3340},{"d":"2022-02-03","o":9.1,"h":9.1,"l":8.2,"c":8.7,"v":6990},{"d":"2022-02-04","o":9.4,"h":9.4,"l":8.7,"c":9.1,"v":6610},{"d":"2022-02-07","o":8.8,"h":10.5,"l":8.8,"c":9.8,"v":98250},{"d":"2022-02-08","o":9.9,"h":10,"l":9.1,"c":9.6,"v":54010},{"d":"2022-02-09","o":9.4,"h":9.8,"l":9.4,"c":9.7,"v":25770},{"d":"2022-02-10","o":9.5,"h":9.8,"l":9.3,"c":9.6,"v":12610},{"d":"2022-02-11","o":9.4,"h":9.9,"l":9.3,"c":9.4,"v":23160},{"d":"2022-02-14","o":9.3,"h":9.3,"l":8.6,"c":8.8,"v":12570},{"d":"2022-02-15","o":8.9,"h":9.4,"l":8.6,"c":9.1,"v":9520},{"d":"2022-02-16","o":8.8,"h":9.2,"l":8.8,"c":9.1,"v":3830},{"d":"2022-02-17","o":9,"h":9.1,"l":8.7,"c":8.8,"v":4390},{"d":"2022-02-18","o":8.6,"h":9.1,"l":8.4,"c":8.5,"v":7240},{"d":"2022-02-22","o":8.1,"h":8.7,"l":8,"c":8,"v":13640},{"d":"2022-02-23","o":8.1,"h":8.2,"l":7.9,"c":8,"v":14580},{"d":"2022-02-24","o":7.6,"h":8.3,"l":7.4,"c":8.1,"v":18360},{"d":"2022-02-25","o":8.1,"h":8.4,"l":7.9,"c":8.2,"v":15360},{"d":"2022-02-28","o":8.1,"h":8.8,"l":8,"c":8.5,"v":14090},{"d":"2022-03-01","o":8.8,"h":8.8,"l":8.1,"c":8.6,"v":1570},{"d":"2022-03-02","o":8.4,"h":8.6,"l":8.1,"c":8.2,"v":5990},{"d":"2022-03-03","o":8,"h":8.3,"l":7.8,"c":8,"v":10710},{"d":"2022-03-04","o":7.7,"h":8.1,"l":7.3,"c":7.3,"v":18400},{"d":"2022-03-07","o":7.3,"h":7.7,"l":7.3,"c":7.3,"v":22600},{"d":"2022-03-08","o":7.3,"h":7.5,"l":6.9,"c":7.3,"v":27650},{"d":"2022-03-09","o":7.1,"h":7.6,"l":7.1,"c":7.5,"v":17690},{"d":"2022-03-10","o":7.5,"h":7.8,"l":7.3,"c":7.5,"v":5340},{"d":"2022-03-11","o":7.2,"h":7.5,"l":7.1,"c":7.2,"v":10570},{"d":"2022-03-14","o":7.2,"h":7.3,"l":7,"c":7.2,"v":8880},{"d":"2022-03-15","o":7.2,"h":7.5,"l":6.9,"c":7.1,"v":11700},{"d":"2022-03-16","o":7,"h":7.4,"l":7,"c":7,"v":16740},{"d":"2022-03-17","o":7,"h":7.5,"l":7,"c":7.4,"v":6530},{"d":"2022-03-18","o":7.5,"h":7.7,"l":7.2,"c":7.5,"v":19120},{"d":"2022-03-21","o":7.5,"h":7.7,"l":7.5,"c":7.6,"v":6900},{"d":"2022-03-22","o":7.4,"h":8,"l":7.4,"c":7.8,"v":10120},{"d":"2022-03-23","o":7.5,"h":8,"l":7.5,"c":7.8,"v":9990},{"d":"2022-03-24","o":7.8,"h":8.3,"l":7.6,"c":7.9,"v":13760},{"d":"2022-03-25","o":8,"h":8.1,"l":7.7,"c":7.7,"v":4840},{"d":"2022-03-28","o":7.5,"h":8.1,"l":7.5,"c":7.9,"v":2390},{"d":"2022-03-29","o":7.8,"h":8.4,"l":7.7,"c":8.1,"v":15270},{"d":"2022-03-30","o":8,"h":8.2,"l":8,"c":8,"v":7080},{"d":"2022-03-31","o":8,"h":8.3,"l":8,"c":8.3,"v":2490},{"d":"2022-04-01","o":8.2,"h":8.5,"l":8.2,"c":8.5,"v":5780},{"d":"2022-04-04","o":8.4,"h":8.7,"l":8.3,"c":8.6,"v":4000},{"d":"2022-04-05","o":8.4,"h":8.7,"l":8,"c":8.4,"v":9520},{"d":"2022-04-06","o":8,"h":8.7,"l":8,"c":8.1,"v":4050},{"d":"2022-04-07","o":8.5,"h":8.7,"l":7.9,"c":8.1,"v":6320},{"d":"2022-04-08","o":8,"h":8.3,"l":8,"c":8,"v":4800},{"d":"2022-04-11","o":8.1,"h":8.3,"l":8,"c":8.1,"v":1560},{"d":"2022-04-12","o":8.1,"h":8.3,"l":8,"c":8,"v":5040},{"d":"2022-04-13","o":7.8,"h":8.3,"l":7.7,"c":8.1,"v":6240},{"d":"2022-04-14","o":7.9,"h":8.1,"l":7.6,"c":7.8,"v":2950},{"d":"2022-04-18","o":7.5,"h":8,"l":7.5,"c":7.8,"v":3350},{"d":"2022-04-19","o":7.7,"h":8.3,"l":7.7,"c":8,"v":2920},{"d":"2022-04-20","o":8.2,"h":8.2,"l":8,"c":8.2,"v":4000},{"d":"2022-04-21","o":8.1,"h":8.2,"l":7.7,"c":8,"v":5540},{"d":"2022-04-22","o":7.8,"h":7.9,"l":7.4,"c":7.7,"v":7170},{"d":"2022-04-25","o":7.6,"h":7.9,"l":7.4,"c":7.7,"v":3840},{"d":"2022-04-26","o":7.7,"h":7.7,"l":7.5,"c":7.5,"v":2070},{"d":"2022-04-27","o":7.6,"h":7.8,"l":7.1,"c":7.5,"v":146910},{"d":"2022-04-28","o":7.1,"h":7.2,"l":7.1,"c":7.2,"v":12740},{"d":"2022-04-29","o":7,"h":7.9,"l":6.8,"c":7.4,"v":7510},{"d":"2022-05-02","o":7.5,"h":7.5,"l":7,"c":7.1,"v":3270},{"d":"2022-05-03","o":7.1,"h":7.4,"l":7.1,"c":7.3,"v":4770},{"d":"2022-05-04","o":7.4,"h":7.4,"l":6.9,"c":7.3,"v":5440},{"d":"2022-05-05","o":7.1,"h":7.4,"l":7.1,"c":7.3,"v":8830},{"d":"2022-05-06","o":7.3,"h":7.8,"l":7,"c":7.3,"v":7520},{"d":"2022-05-09","o":7.1,"h":7.4,"l":6.9,"c":7,"v":9840},{"d":"2022-05-10","o":7.1,"h":7.1,"l":6.8,"c":7,"v":9350},{"d":"2022-05-11","o":6.8,"h":6.9,"l":6.5,"c":6.6,"v":10690},{"d":"2022-05-12","o":5.8,"h":6.6,"l":5.8,"c":6.4,"v":13620},{"d":"2022-05-13","o":6.1,"h":6.7,"l":6,"c":6.6,"v":10390},{"d":"2022-05-16","o":6.4,"h":6.7,"l":6,"c":6.5,"v":3120},{"d":"2022-05-17","o":6.7,"h":6.9,"l":6.6,"c":6.8,"v":1200},{"d":"2022-05-18","o":6.6,"h":7,"l":6.6,"c":6.7,"v":6100},{"d":"2022-05-19","o":6.6,"h":8.5,"l":6.6,"c":6.9,"v":16100},{"d":"2022-05-20","o":6.7,"h":6.9,"l":6.3,"c":6.4,"v":6500},{"d":"2022-05-23","o":7.5,"h":7.5,"l":6.4,"c":6.7,"v":2200},{"d":"2022-05-24","o":6.8,"h":7.1,"l":6.4,"c":6.5,"v":4070},{"d":"2022-05-25","o":7,"h":7,"l":6.5,"c":6.5,"v":600},{"d":"2022-05-26","o":6.8,"h":7,"l":6.6,"c":6.7,"v":620},{"d":"2022-05-27","o":6.7,"h":6.8,"l":6.7,"c":6.8,"v":2210},{"d":"2022-05-31","o":6.7,"h":6.8,"l":6.1,"c":6.7,"v":4120},{"d":"2022-06-01","o":6.6,"h":7.2,"l":6.3,"c":6.9,"v":1910},{"d":"2022-06-02","o":6.7,"h":7.5,"l":6.7,"c":7.2,"v":8410},{"d":"2022-06-03","o":7.2,"h":7.5,"l":7.1,"c":7.1,"v":2300},{"d":"2022-06-06","o":7.1,"h":7.6,"l":6.6,"c":7.4,"v":6510},{"d":"2022-06-07","o":7.1,"h":7.3,"l":6.6,"c":7.1,"v":3250},{"d":"2022-06-08","o":7.1,"h":7.2,"l":6.6,"c":6.8,"v":2610},{"d":"2022-06-09","o":6.6,"h":7.2,"l":6.6,"c":6.9,"v":6050},{"d":"2022-06-10","o":6.9,"h":7,"l":6.5,"c":6.8,"v":1680},{"d":"2022-06-13","o":6.6,"h":6.7,"l":6.1,"c":6.4,"v":3480},{"d":"2022-06-14","o":6.4,"h":7.9,"l":6.2,"c":6.3,"v":38840},{"d":"2022-06-15","o":6.1,"h":6.5,"l":6.1,"c":6.2,"v":2440},{"d":"2022-06-16","o":7.2,"h":7.2,"l":6.2,"c":6.3,"v":3990},{"d":"2022-06-17","o":6.3,"h":6.4,"l":6,"c":6,"v":4140},{"d":"2022-06-21","o":6,"h":6.7,"l":6,"c":6.1,"v":620},{"d":"2022-06-22","o":6.2,"h":6.6,"l":6.1,"c":6.1,"v":9180},{"d":"2022-06-23","o":6.1,"h":6.7,"l":6.1,"c":6.4,"v":16300},{"d":"2022-06-24","o":6.4,"h":6.4,"l":6,"c":6.3,"v":10610},{"d":"2022-06-27","o":6,"h":6.9,"l":6,"c":6.5,"v":15740},{"d":"2022-06-28","o":6.3,"h":6.8,"l":6.3,"c":6.5,"v":6580},{"d":"2022-06-29","o":6.3,"h":6.8,"l":6.3,"c":6.4,"v":1520},{"d":"2022-06-30","o":6.3,"h":6.5,"l":6.1,"c":6.1,"v":2960},{"d":"2022-07-01","o":6.2,"h":6.6,"l":6.2,"c":6.3,"v":1200},{"d":"2022-07-05","o":6,"h":6.3,"l":5.9,"c":6.2,"v":1200},{"d":"2022-07-06","o":6.1,"h":6.8,"l":5.9,"c":6.2,"v":7390},{"d":"2022-07-07","o":6.3,"h":6.9,"l":6.3,"c":6.5,"v":15050},{"d":"2022-07-08","o":6.7,"h":6.7,"l":6.3,"c":6.4,"v":2660},{"d":"2022-07-11","o":6.2,"h":6.5,"l":6.1,"c":6.1,"v":4400},{"d":"2022-07-12","o":6.3,"h":6.7,"l":6.1,"c":6.3,"v":18320},{"d":"2022-07-13","o":6.5,"h":6.6,"l":6.2,"c":6.6,"v":5210},{"d":"2022-07-14","o":6.2,"h":6.5,"l":6.2,"c":6.5,"v":4060},{"d":"2022-07-15","o":6.3,"h":6.5,"l":6.2,"c":6.3,"v":6230},{"d":"2022-07-18","o":6.3,"h":6.5,"l":6.2,"c":6.2,"v":11250},{"d":"2022-07-19","o":6.1,"h":6.6,"l":6.1,"c":6.2,"v":5350},{"d":"2022-07-20","o":6.3,"h":6.3,"l":5.9,"c":5.9,"v":7180},{"d":"2022-07-21","o":5.8,"h":6.2,"l":5.8,"c":6.2,"v":7280},{"d":"2022-07-22","o":5.9,"h":6.3,"l":5.9,"c":6.2,"v":5600},{"d":"2022-07-25","o":6.2,"h":6.2,"l":5.9,"c":6,"v":9680},{"d":"2022-07-26","o":5.9,"h":6.1,"l":5.9,"c":6,"v":21380},{"d":"2022-07-27","o":6.1,"h":6.2,"l":5.9,"c":6,"v":12700},{"d":"2022-07-28","o":6.1,"h":6.3,"l":5.8,"c":6,"v":12880},{"d":"2022-07-29","o":6,"h":6.3,"l":5.6,"c":6,"v":15160},{"d":"2022-08-01","o":5.6,"h":6.2,"l":5.6,"c":5.9,"v":15830},{"d":"2022-08-02","o":5.9,"h":6.2,"l":5.7,"c":6,"v":6140},{"d":"2022-08-03","o":6.3,"h":6.5,"l":6.2,"c":6.4,"v":13320},{"d":"2022-08-04","o":6.3,"h":6.7,"l":6.3,"c":6.7,"v":6030},{"d":"2022-08-05","o":6.7,"h":6.7,"l":6.2,"c":6.3,"v":5540},{"d":"2022-08-08","o":6.3,"h":6.6,"l":6.3,"c":6.4,"v":3370},{"d":"2022-08-09","o":6.2,"h":6.5,"l":6.1,"c":6.2,"v":4940},{"d":"2022-08-10","o":6.5,"h":6.5,"l":5.8,"c":6,"v":22100},{"d":"2022-08-11","o":6.3,"h":6.3,"l":6,"c":6.1,"v":4130},{"d":"2022-08-12","o":6.3,"h":6.3,"l":5.8,"c":6,"v":6270},{"d":"2022-08-15","o":6,"h":6.3,"l":5.8,"c":6.2,"v":10780},{"d":"2022-08-16","o":6.2,"h":6.3,"l":6.2,"c":6.3,"v":4780},{"d":"2022-08-17","o":6.2,"h":6.5,"l":6.2,"c":6.3,"v":6330},{"d":"2022-08-18","o":6.5,"h":6.5,"l":6.2,"c":6.3,"v":4170},{"d":"2022-08-19","o":6.3,"h":6.3,"l":5.9,"c":6,"v":3770},{"d":"2022-08-22","o":6,"h":6.2,"l":5.9,"c":5.9,"v":4880},{"d":"2022-08-23","o":5.9,"h":6.2,"l":5.9,"c":6,"v":11730},{"d":"2022-08-24","o":5.9,"h":6.2,"l":5.9,"c":6,"v":14340},{"d":"2022-08-25","o":6.2,"h":6.7,"l":5.6,"c":6,"v":51350},{"d":"2022-08-26","o":6,"h":6.3,"l":5.9,"c":6,"v":5960},{"d":"2022-08-29","o":6.1,"h":6.1,"l":5.6,"c":5.9,"v":14900},{"d":"2022-08-30","o":6,"h":6,"l":5.6,"c":5.9,"v":10950},{"d":"2022-08-31","o":5.9,"h":6,"l":5.6,"c":5.6,"v":9780},{"d":"2022-09-01","o":5.6,"h":5.8,"l":5.4,"c":5.6,"v":5300},{"d":"2022-09-02","o":5.6,"h":6,"l":5.5,"c":5.8,"v":7340},{"d":"2022-09-06","o":6,"h":6,"l":5.5,"c":5.5,"v":2540},{"d":"2022-09-07","o":5.5,"h":6,"l":5.5,"c":5.8,"v":5960},{"d":"2022-09-08","o":5.9,"h":5.9,"l":5.7,"c":5.8,"v":900},{"d":"2022-09-09","o":5.8,"h":5.9,"l":5.5,"c":5.7,"v":2130},{"d":"2022-09-12","o":5.6,"h":5.8,"l":5.6,"c":5.8,"v":5080},{"d":"2022-09-13","o":5.7,"h":5.9,"l":5.7,"c":5.8,"v":4930},{"d":"2022-09-14","o":5.7,"h":5.9,"l":5.6,"c":5.8,"v":2310},{"d":"2022-09-15","o":5.8,"h":5.9,"l":5.6,"c":5.8,"v":1860},{"d":"2022-09-16","o":5.7,"h":5.8,"l":5.6,"c":5.8,"v":1910},{"d":"2022-09-19","o":5.5,"h":5.7,"l":5.5,"c":5.6,"v":4720},{"d":"2022-09-20","o":6.1,"h":6.2,"l":4,"c":5,"v":169330},{"d":"2022-09-21","o":4.7,"h":5,"l":4,"c":4.4,"v":37130},{"d":"2022-09-22","o":4.4,"h":4.9,"l":4.4,"c":4.9,"v":13530},{"d":"2022-09-23","o":4.8,"h":4.8,"l":4.4,"c":4.4,"v":10180},{"d":"2022-09-26","o":4.2,"h":4.5,"l":4.1,"c":4.4,"v":10580},{"d":"2022-09-27","o":4.4,"h":4.7,"l":4.2,"c":4.5,"v":6900},{"d":"2022-09-28","o":4.6,"h":4.7,"l":4.5,"c":4.5,"v":5630},{"d":"2022-09-29","o":4.6,"h":4.8,"l":4.5,"c":4.8,"v":6390},{"d":"2022-09-30","o":4.7,"h":4.7,"l":4.3,"c":4.4,"v":3890},{"d":"2022-10-03","o":4.4,"h":4.8,"l":4.4,"c":4.8,"v":4690},{"d":"2022-10-04","o":4.6,"h":5,"l":4.6,"c":4.9,"v":4940},{"d":"2022-10-05","o":4.6,"h":5,"l":4.6,"c":4.9,"v":7660},{"d":"2022-10-06","o":4.8,"h":5.1,"l":4.5,"c":4.9,"v":5020},{"d":"2022-10-07","o":4.9,"h":5,"l":4.6,"c":4.7,"v":2680},{"d":"2022-10-10","o":4.2,"h":4.5,"l":4.1,"c":4.4,"v":7600},{"d":"2022-10-11","o":4.2,"h":4.4,"l":4.2,"c":4.2,"v":6140},{"d":"2022-10-12","o":4.3,"h":4.6,"l":4.1,"c":4.5,"v":2060},{"d":"2022-10-13","o":4.3,"h":4.6,"l":4.3,"c":4.6,"v":5290},{"d":"2022-10-14","o":4.6,"h":4.7,"l":4.5,"c":4.6,"v":4010},{"d":"2022-10-17","o":4.6,"h":4.7,"l":4.5,"c":4.5,"v":3010},{"d":"2022-10-18","o":4.3,"h":4.5,"l":4.2,"c":4.4,"v":7660},{"d":"2022-10-19","o":4.4,"h":4.5,"l":4.3,"c":4.4,"v":3600},{"d":"2022-10-20","o":4.4,"h":4.5,"l":4.2,"c":4.3,"v":7660},{"d":"2022-10-21","o":4.4,"h":4.6,"l":4.3,"c":4.4,"v":1680},{"d":"2022-10-24","o":4.2,"h":4.4,"l":4.2,"c":4.2,"v":7690},{"d":"2022-10-25","o":3.9,"h":4.4,"l":3.9,"c":4.3,"v":7750},{"d":"2022-10-26","o":4.4,"h":4.5,"l":4.1,"c":4.2,"v":4020},{"d":"2022-10-27","o":4.2,"h":4.4,"l":4.1,"c":4.2,"v":7250},{"d":"2022-10-28","o":4.2,"h":4.2,"l":3.9,"c":4,"v":12760},{"d":"2022-10-31","o":4,"h":4.1,"l":3.9,"c":3.9,"v":9580},{"d":"2022-11-01","o":3.9,"h":4.3,"l":3.9,"c":3.9,"v":3840},{"d":"2022-11-02","o":4,"h":4,"l":3.5,"c":3.5,"v":17590},{"d":"2022-11-03","o":3.6,"h":3.7,"l":3.5,"c":3.6,"v":12740},{"d":"2022-11-04","o":3.5,"h":3.8,"l":3.5,"c":3.6,"v":2870},{"d":"2022-11-07","o":3.7,"h":3.7,"l":3.6,"c":3.7,"v":1590},{"d":"2022-11-08","o":3.7,"h":3.8,"l":3.7,"c":3.8,"v":3510},{"d":"2022-11-09","o":3.7,"h":3.8,"l":3.7,"c":3.7,"v":1360},{"d":"2022-11-10","o":3.7,"h":3.8,"l":3.5,"c":3.7,"v":20790},{"d":"2022-11-11","o":3.6,"h":3.9,"l":3.6,"c":3.9,"v":7120},{"d":"2022-11-14","o":3.9,"h":4,"l":3.9,"c":4,"v":1220},{"d":"2022-11-15","o":3.8,"h":4,"l":3.8,"c":4,"v":2840},{"d":"2022-11-16","o":4,"h":4.1,"l":3.8,"c":4,"v":4820},{"d":"2022-11-17","o":4,"h":4.1,"l":3.7,"c":3.7,"v":6480},{"d":"2022-11-18","o":4.1,"h":4.1,"l":3.6,"c":3.6,"v":14200},{"d":"2022-11-21","o":3.6,"h":3.7,"l":3.5,"c":3.6,"v":590},{"d":"2022-11-22","o":3.6,"h":4,"l":3.6,"c":3.7,"v":3990},{"d":"2022-11-23","o":3.9,"h":3.9,"l":3.6,"c":3.7,"v":9680},{"d":"2022-11-25","o":3.7,"h":3.7,"l":3.6,"c":3.6,"v":500},{"d":"2022-11-28","o":3.7,"h":3.8,"l":3.6,"c":3.7,"v":2450},{"d":"2022-11-29","o":3.6,"h":3.7,"l":3.5,"c":3.5,"v":5670},{"d":"2022-11-30","o":3.6,"h":3.7,"l":3.6,"c":3.6,"v":4240},{"d":"2022-12-01","o":3.6,"h":3.9,"l":3.6,"c":3.7,"v":6000},{"d":"2022-12-02","o":3.6,"h":3.8,"l":3.6,"c":3.6,"v":2850},{"d":"2022-12-05","o":3.6,"h":3.7,"l":3.5,"c":3.6,"v":3010},{"d":"2022-12-06","o":3.5,"h":3.6,"l":3.5,"c":3.5,"v":12140},{"d":"2022-12-07","o":3.5,"h":3.7,"l":3.5,"c":3.5,"v":1620},{"d":"2022-12-08","o":3.7,"h":3.7,"l":3.4,"c":3.4,"v":9860},{"d":"2022-12-09","o":3.5,"h":3.8,"l":3.4,"c":3.5,"v":2030},{"d":"2022-12-12","o":3.5,"h":3.7,"l":3.4,"c":3.4,"v":3110},{"d":"2022-12-13","o":3.4,"h":3.4,"l":3.2,"c":3.2,"v":11140},{"d":"2022-12-14","o":3.3,"h":3.4,"l":3.2,"c":3.3,"v":3720},{"d":"2022-12-15","o":3.3,"h":3.3,"l":3.2,"c":3.2,"v":2370},{"d":"2022-12-16","o":3.2,"h":3.4,"l":3.1,"c":3.2,"v":5620},{"d":"2022-12-19","o":3.1,"h":3.3,"l":3.1,"c":3.1,"v":1340},{"d":"2022-12-20","o":3.4,"h":3.4,"l":3.1,"c":3.1,"v":1610},{"d":"2022-12-21","o":3.1,"h":3.2,"l":3.1,"c":3.1,"v":5170},{"d":"2022-12-22","o":3.1,"h":3.2,"l":3.1,"c":3.1,"v":6340},{"d":"2022-12-23","o":3.1,"h":3.1,"l":3,"c":3,"v":4420},{"d":"2022-12-27","o":3.1,"h":3.2,"l":2.9,"c":3.1,"v":5410},{"d":"2022-12-28","o":3,"h":3.1,"l":2.9,"c":3,"v":3740},{"d":"2022-12-29","o":3,"h":3.5,"l":3,"c":3.5,"v":109700},{"d":"2022-12-30","o":3.5,"h":3.6,"l":3.1,"c":3.5,"v":43950},{"d":"2023-01-03","o":3.5,"h":3.8,"l":3.4,"c":3.6,"v":33100},{"d":"2023-01-04","o":3.7,"h":3.8,"l":3.4,"c":3.6,"v":35120},{"d":"2023-01-05","o":3.6,"h":3.8,"l":3.5,"c":3.7,"v":12590},{"d":"2023-01-06","o":3.5,"h":3.7,"l":3.4,"c":3.5,"v":22940},{"d":"2023-01-09","o":3.55,"h":3.63,"l":3.21,"c":3.45,"v":59000},{"d":"2023-01-10","o":3.55,"h":3.95,"l":3.55,"c":3.76,"v":47700},{"d":"2023-01-11","o":3.96,"h":4.23,"l":3.81,"c":3.96,"v":39900},{"d":"2023-01-12","o":3.96,"h":4.17,"l":3.95,"c":4.05,"v":15900},{"d":"2023-01-13","o":4,"h":4.31,"l":3.98,"c":4.15,"v":18800},{"d":"2023-01-17","o":4.39,"h":4.44,"l":4.22,"c":4.29,"v":16000},{"d":"2023-01-18","o":4.41,"h":4.43,"l":4.07,"c":4.07,"v":24600},{"d":"2023-01-19","o":4.08,"h":4.16,"l":4.06,"c":4.09,"v":4500},{"d":"2023-01-20","o":4.07,"h":4.17,"l":3.92,"c":3.95,"v":27500},{"d":"2023-01-23","o":3.97,"h":3.99,"l":3.88,"c":3.98,"v":7700},{"d":"2023-01-24","o":3.96,"h":4,"l":3.86,"c":3.88,"v":8800},{"d":"2023-01-25","o":3.8,"h":4.01,"l":3.8,"c":3.9,"v":10500},{"d":"2023-01-26","o":3.87,"h":3.89,"l":3.75,"c":3.81,"v":11700},{"d":"2023-01-27","o":3.88,"h":3.97,"l":3.8,"c":3.91,"v":25900},{"d":"2023-01-30","o":4.05,"h":4.45,"l":4.01,"c":4.15,"v":178700},{"d":"2023-01-31","o":4.09,"h":4.18,"l":3.9,"c":3.91,"v":37000},{"d":"2023-02-01","o":3.97,"h":4.04,"l":3.86,"c":3.87,"v":5800},{"d":"2023-02-02","o":3.88,"h":4,"l":3.87,"c":3.94,"v":14500},{"d":"2023-02-03","o":3.94,"h":3.99,"l":3.91,"c":3.95,"v":8900},{"d":"2023-02-06","o":3.94,"h":3.95,"l":3.65,"c":3.95,"v":85700},{"d":"2023-02-07","o":3.94,"h":3.95,"l":3.81,"c":3.81,"v":14800},{"d":"2023-02-08","o":3.87,"h":3.9,"l":3.77,"c":3.82,"v":5500},{"d":"2023-02-09","o":3.82,"h":3.82,"l":3.43,"c":3.51,"v":30100},{"d":"2023-02-10","o":3.69,"h":3.8,"l":3.53,"c":3.7,"v":18900},{"d":"2023-02-13","o":3.51,"h":3.6,"l":3.41,"c":3.6,"v":4600},{"d":"2023-02-14","o":3.53,"h":3.64,"l":3.35,"c":3.35,"v":10300},{"d":"2023-02-15","o":3.48,"h":3.53,"l":3.01,"c":3.01,"v":65400},{"d":"2023-02-16","o":3.15,"h":3.27,"l":3.14,"c":3.24,"v":10500},{"d":"2023-02-17","o":3.29,"h":3.42,"l":3.05,"c":3.25,"v":19500},{"d":"2023-02-21","o":3.35,"h":3.36,"l":3.16,"c":3.29,"v":4000},{"d":"2023-02-22","o":3.34,"h":3.34,"l":3.15,"c":3.17,"v":5800},{"d":"2023-02-23","o":3.13,"h":3.32,"l":3.13,"c":3.22,"v":11600},{"d":"2023-02-24","o":3.16,"h":3.18,"l":3.15,"c":3.17,"v":2900},{"d":"2023-02-27","o":3.15,"h":3.28,"l":3.01,"c":3.27,"v":9400},{"d":"2023-02-28","o":3.29,"h":3.3,"l":3.11,"c":3.21,"v":4700},{"d":"2023-03-01","o":3.18,"h":3.34,"l":3.18,"c":3.3,"v":10100},{"d":"2023-03-02","o":3.01,"h":3.31,"l":3.01,"c":3.16,"v":6900},{"d":"2023-03-03","o":3.11,"h":3.29,"l":3.05,"c":3.11,"v":4100},{"d":"2023-03-06","o":3.13,"h":3.25,"l":3.05,"c":3.19,"v":4900},{"d":"2023-03-07","o":3.23,"h":3.36,"l":3.2,"c":3.25,"v":4300},{"d":"2023-03-08","o":3.33,"h":3.35,"l":3.15,"c":3.3,"v":8700},{"d":"2023-03-09","o":3.24,"h":3.33,"l":3.15,"c":3.21,"v":3200},{"d":"2023-03-10","o":3.36,"h":3.36,"l":3.07,"c":3.28,"v":4800},{"d":"2023-03-13","o":3.13,"h":3.22,"l":3.02,"c":3.22,"v":8900},{"d":"2023-03-14","o":3.22,"h":3.3,"l":2.86,"c":2.99,"v":468700},{"d":"2023-03-15","o":2.81,"h":2.86,"l":2.61,"c":2.61,"v":48400},{"d":"2023-03-16","o":2.8,"h":2.94,"l":2.61,"c":2.79,"v":43100},{"d":"2023-03-17","o":2.89,"h":2.97,"l":2.68,"c":2.73,"v":13300},{"d":"2023-03-20","o":2.74,"h":3.13,"l":2.7,"c":2.73,"v":43400},{"d":"2023-03-21","o":2.68,"h":2.77,"l":2.66,"c":2.7,"v":5500},{"d":"2023-03-22","o":2.97,"h":2.98,"l":2.7,"c":2.71,"v":1600},{"d":"2023-03-23","o":2.8,"h":2.86,"l":2.53,"c":2.53,"v":36300},{"d":"2023-03-24","o":2.87,"h":2.87,"l":2.67,"c":2.67,"v":2000},{"d":"2023-03-27","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":1200},{"d":"2023-03-28","o":2.79,"h":3,"l":2.68,"c":2.75,"v":155900},{"d":"2023-03-29","o":2.8,"h":2.85,"l":2.63,"c":2.72,"v":11100},{"d":"2023-03-30","o":2.56,"h":2.84,"l":2.55,"c":2.68,"v":15600},{"d":"2023-03-31","o":2.6,"h":2.8,"l":2.56,"c":2.78,"v":2200},{"d":"2023-04-03","o":2.68,"h":2.8,"l":2.68,"c":2.75,"v":3800},{"d":"2023-04-04","o":2.7,"h":2.8,"l":2.67,"c":2.8,"v":2100},{"d":"2023-04-05","o":2.75,"h":2.87,"l":2.66,"c":2.82,"v":2900},{"d":"2023-04-06","o":2.76,"h":2.82,"l":2.64,"c":2.81,"v":4300},{"d":"2023-04-10","o":2.73,"h":2.85,"l":2.73,"c":2.82,"v":10100},{"d":"2023-04-11","o":2.86,"h":2.94,"l":2.83,"c":2.87,"v":3700},{"d":"2023-04-12","o":2.84,"h":3,"l":2.66,"c":2.67,"v":8800},{"d":"2023-04-13","o":2.67,"h":2.94,"l":2.67,"c":2.94,"v":5700},{"d":"2023-04-14","o":2.86,"h":2.98,"l":2.75,"c":2.88,"v":5900},{"d":"2023-04-17","o":2.94,"h":2.95,"l":2.79,"c":2.89,"v":5800},{"d":"2023-04-18","o":2.83,"h":2.91,"l":2.7,"c":2.91,"v":4300},{"d":"2023-04-19","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":0},{"d":"2023-04-20","o":2.71,"h":2.99,"l":2.71,"c":2.85,"v":3700},{"d":"2023-04-21","o":2.93,"h":3,"l":2.91,"c":2.91,"v":2300},{"d":"2023-04-24","o":2.68,"h":2.97,"l":2.68,"c":2.84,"v":1600},{"d":"2023-04-25","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":400},{"d":"2023-04-26","o":2.83,"h":2.84,"l":2.75,"c":2.8,"v":3800},{"d":"2023-04-27","o":2.75,"h":2.85,"l":2.75,"c":2.76,"v":2800},{"d":"2023-04-28","o":2.79,"h":2.8,"l":2.52,"c":2.8,"v":13500},{"d":"2023-05-01","o":2.78,"h":2.78,"l":2.65,"c":2.78,"v":5400},{"d":"2023-05-02","o":2.79,"h":2.79,"l":2.7,"c":2.7,"v":1600},{"d":"2023-05-03","o":2.71,"h":2.72,"l":2.63,"c":2.72,"v":3700},{"d":"2023-05-04","o":2.72,"h":3.23,"l":2.72,"c":3.14,"v":23300},{"d":"2023-05-05","o":3.06,"h":3.1,"l":3.01,"c":3.04,"v":3600},{"d":"2023-05-08","o":3,"h":3.15,"l":2.89,"c":2.91,"v":4300},{"d":"2023-05-09","o":2.91,"h":2.95,"l":2.9,"c":2.9,"v":2300},{"d":"2023-05-10","o":2.91,"h":2.91,"l":2.83,"c":2.86,"v":2900},{"d":"2023-05-11","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":500},{"d":"2023-05-12","o":2.82,"h":3.01,"l":2.77,"c":2.77,"v":6500},{"d":"2023-05-15","o":2.76,"h":3.06,"l":2.76,"c":2.9,"v":11600},{"d":"2023-05-16","o":2.83,"h":2.99,"l":2.59,"c":2.91,"v":6100},{"d":"2023-05-17","o":2.79,"h":2.91,"l":2.79,"c":2.9,"v":2400},{"d":"2023-05-18","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":1900},{"d":"2023-05-19","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":200},{"d":"2023-05-22","o":2.77,"h":2.91,"l":2.73,"c":2.73,"v":1600},{"d":"2023-05-23","o":2.82,"h":2.82,"l":2.8,"c":2.82,"v":1200},{"d":"2023-05-24","o":2.73,"h":2.75,"l":2.7,"c":2.7,"v":2500},{"d":"2023-05-25","o":2.76,"h":2.77,"l":2.7,"c":2.7,"v":3000},{"d":"2023-05-26","o":2.66,"h":2.77,"l":2.6,"c":2.61,"v":9200},{"d":"2023-05-30","o":2.81,"h":2.92,"l":2.71,"c":2.78,"v":13200},{"d":"2023-05-31","o":2.82,"h":2.91,"l":2.82,"c":2.91,"v":3900},{"d":"2023-06-01","o":2.79,"h":2.92,"l":2.67,"c":2.72,"v":7000},{"d":"2023-06-02","o":2.67,"h":2.93,"l":2.67,"c":2.85,"v":3900},{"d":"2023-06-05","o":2.91,"h":2.91,"l":2.76,"c":2.9,"v":4300},{"d":"2023-06-06","o":2.81,"h":2.95,"l":2.81,"c":2.81,"v":5900},{"d":"2023-06-07","o":2.79,"h":2.88,"l":2.79,"c":2.88,"v":2000},{"d":"2023-06-08","o":2.94,"h":2.94,"l":2.89,"c":2.89,"v":1000},{"d":"2023-06-09","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":400},{"d":"2023-06-12","o":2.81,"h":2.98,"l":2.81,"c":2.94,"v":2600},{"d":"2023-06-13","o":2.82,"h":2.86,"l":2.82,"c":2.86,"v":900},{"d":"2023-06-14","o":2.87,"h":2.95,"l":2.87,"c":2.9,"v":1400},{"d":"2023-06-15","o":2.88,"h":2.9,"l":2.82,"c":2.9,"v":8900},{"d":"2023-06-16","o":2.8,"h":2.9,"l":2.8,"c":2.9,"v":9700},{"d":"2023-06-20","o":2.89,"h":2.9,"l":2.8,"c":2.9,"v":5800},{"d":"2023-06-21","o":2.91,"h":2.91,"l":2.86,"c":2.86,"v":1100},{"d":"2023-06-22","o":2.86,"h":2.92,"l":2.85,"c":2.85,"v":2900},{"d":"2023-06-23","o":2.8,"h":2.85,"l":2.8,"c":2.83,"v":4200},{"d":"2023-06-26","o":2.79,"h":2.79,"l":2.73,"c":2.77,"v":1800},{"d":"2023-06-27","o":2.75,"h":2.78,"l":2.75,"c":2.78,"v":3700},{"d":"2023-06-28","o":2.79,"h":2.83,"l":2.79,"c":2.82,"v":1200},{"d":"2023-06-29","o":2.79,"h":2.79,"l":2.72,"c":2.72,"v":4600},{"d":"2023-06-30","o":2.74,"h":2.89,"l":2.74,"c":2.79,"v":1000},{"d":"2023-07-03","o":2.75,"h":2.79,"l":2.68,"c":2.68,"v":900},{"d":"2023-07-05","o":2.74,"h":2.87,"l":2.74,"c":2.77,"v":7600},{"d":"2023-07-06","o":2.74,"h":2.85,"l":2.74,"c":2.85,"v":1200},{"d":"2023-07-07","o":2.78,"h":2.8,"l":2.74,"c":2.78,"v":2600},{"d":"2023-07-10","o":2.74,"h":2.85,"l":2.74,"c":2.77,"v":3600},{"d":"2023-07-11","o":2.84,"h":2.84,"l":2.81,"c":2.81,"v":700},{"d":"2023-07-12","o":2.73,"h":2.84,"l":2.73,"c":2.82,"v":1200},{"d":"2023-07-13","o":2.84,"h":2.84,"l":2.76,"c":2.76,"v":3300},{"d":"2023-07-14","o":2.75,"h":2.85,"l":2.75,"c":2.83,"v":4600},{"d":"2023-07-17","o":2.8,"h":2.85,"l":2.79,"c":2.85,"v":3000},{"d":"2023-07-18","o":2.86,"h":2.98,"l":2.77,"c":2.93,"v":43200},{"d":"2023-07-19","o":2.93,"h":2.93,"l":2.82,"c":2.89,"v":5700},{"d":"2023-07-20","o":2.88,"h":2.88,"l":2.79,"c":2.87,"v":8900},{"d":"2023-07-21","o":2.87,"h":2.93,"l":2.85,"c":2.93,"v":1900},{"d":"2023-07-24","o":2.87,"h":2.87,"l":2.77,"c":2.8,"v":4000},{"d":"2023-07-25","o":2.78,"h":2.84,"l":2.77,"c":2.77,"v":3300},{"d":"2023-07-26","o":2.85,"h":3.02,"l":2.85,"c":2.95,"v":9400},{"d":"2023-07-27","o":2.85,"h":2.85,"l":2.75,"c":2.84,"v":6200},{"d":"2023-07-28","o":2.93,"h":2.99,"l":2.76,"c":2.93,"v":9300},{"d":"2023-07-31","o":2.79,"h":2.95,"l":2.79,"c":2.9,"v":3400},{"d":"2023-08-01","o":2.9,"h":3,"l":2.79,"c":2.89,"v":5500},{"d":"2023-08-02","o":2.92,"h":2.92,"l":2.87,"c":2.91,"v":700},{"d":"2023-08-03","o":3,"h":3,"l":2.8,"c":2.85,"v":5200},{"d":"2023-08-04","o":2.79,"h":2.95,"l":2.79,"c":2.94,"v":5300},{"d":"2023-08-07","o":2.8,"h":2.89,"l":2.8,"c":2.87,"v":2500},{"d":"2023-08-08","o":2.82,"h":2.94,"l":2.79,"c":2.94,"v":3200},{"d":"2023-08-09","o":2.88,"h":2.88,"l":2.79,"c":2.79,"v":1800},{"d":"2023-08-10","o":2.8,"h":2.89,"l":2.77,"c":2.77,"v":1300},{"d":"2023-08-11","o":2.86,"h":2.86,"l":2.86,"c":2.86,"v":600},{"d":"2023-08-14","o":2.76,"h":2.9,"l":2.76,"c":2.86,"v":1500},{"d":"2023-08-15","o":2.87,"h":2.87,"l":2.8,"c":2.8,"v":2600},{"d":"2023-08-16","o":2.73,"h":2.84,"l":2.73,"c":2.75,"v":6400},{"d":"2023-08-17","o":2.83,"h":2.9,"l":2.71,"c":2.72,"v":4200},{"d":"2023-08-18","o":2.72,"h":2.78,"l":2.7,"c":2.73,"v":13800},{"d":"2023-08-21","o":2.7,"h":2.74,"l":2.7,"c":2.7,"v":1500},{"d":"2023-08-22","o":2.7,"h":2.81,"l":2.64,"c":2.8,"v":4700},{"d":"2023-08-23","o":2.86,"h":2.86,"l":2.8,"c":2.8,"v":14700},{"d":"2023-08-24","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":1000},{"d":"2023-08-25","o":2.67,"h":2.85,"l":2.67,"c":2.67,"v":2000},{"d":"2023-08-28","o":2.78,"h":2.86,"l":2.75,"c":2.75,"v":5400},{"d":"2023-08-29","o":2.63,"h":2.72,"l":2.63,"c":2.72,"v":4800},{"d":"2023-08-30","o":2.69,"h":2.75,"l":2.69,"c":2.75,"v":2300},{"d":"2023-08-31","o":2.75,"h":2.75,"l":2.7,"c":2.72,"v":3000},{"d":"2023-09-01","o":2.79,"h":2.83,"l":2.71,"c":2.77,"v":3100},{"d":"2023-09-05","o":2.74,"h":2.85,"l":2.74,"c":2.85,"v":500},{"d":"2023-09-06","o":2.78,"h":2.85,"l":2.7,"c":2.85,"v":600},{"d":"2023-09-07","o":2.71,"h":2.87,"l":2.7,"c":2.75,"v":1700},{"d":"2023-09-08","o":2.75,"h":2.84,"l":2.68,"c":2.78,"v":1100},{"d":"2023-09-11","o":2.77,"h":2.77,"l":2.77,"c":2.77,"v":400},{"d":"2023-09-12","o":2.69,"h":2.69,"l":2.68,"c":2.69,"v":2100},{"d":"2023-09-13","o":2.68,"h":2.76,"l":2.68,"c":2.76,"v":1000},{"d":"2023-09-14","o":2.7,"h":2.72,"l":2.7,"c":2.72,"v":800},{"d":"2023-09-15","o":2.62,"h":2.68,"l":2.6,"c":2.6,"v":1500},{"d":"2023-09-18","o":2.63,"h":2.63,"l":2.57,"c":2.6,"v":2200},{"d":"2023-09-19","o":2.62,"h":2.62,"l":2.56,"c":2.56,"v":2100},{"d":"2023-09-20","o":2.68,"h":2.68,"l":2.68,"c":2.68,"v":300},{"d":"2023-09-21","o":2.7,"h":2.7,"l":2.58,"c":2.63,"v":600},{"d":"2023-09-22","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":300},{"d":"2023-09-25","o":2.64,"h":2.65,"l":2.25,"c":2.63,"v":7400},{"d":"2023-09-26","o":2.63,"h":2.63,"l":2.63,"c":2.63,"v":300},{"d":"2023-09-27","o":2.45,"h":2.51,"l":2.45,"c":2.51,"v":1100},{"d":"2023-09-28","o":2.5,"h":2.5,"l":2.38,"c":2.45,"v":7900},{"d":"2023-09-29","o":2.45,"h":2.49,"l":2.45,"c":2.48,"v":1300},{"d":"2023-10-02","o":2.28,"h":2.59,"l":2.28,"c":2.57,"v":3800},{"d":"2023-10-03","o":2.37,"h":2.49,"l":2.37,"c":2.38,"v":1100},{"d":"2023-10-04","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":100},{"d":"2023-10-05","o":2.37,"h":2.66,"l":2.35,"c":2.66,"v":4200},{"d":"2023-10-06","o":2.64,"h":2.64,"l":2.42,"c":2.57,"v":900},{"d":"2023-10-09","o":2.45,"h":2.58,"l":2.45,"c":2.54,"v":700},{"d":"2023-10-10","o":2.45,"h":2.5,"l":2.45,"c":2.5,"v":1000},{"d":"2023-10-11","o":2.53,"h":2.67,"l":2.42,"c":2.42,"v":8300},{"d":"2023-10-12","o":2.49,"h":2.49,"l":2.42,"c":2.42,"v":1500},{"d":"2023-10-13","o":2.48,"h":2.48,"l":2.43,"c":2.43,"v":1300},{"d":"2023-10-16","o":2.26,"h":2.39,"l":2.1,"c":2.29,"v":7700},{"d":"2023-10-17","o":2.75,"h":2.75,"l":2.54,"c":2.58,"v":10400},{"d":"2023-10-18","o":2.42,"h":2.42,"l":2.38,"c":2.38,"v":700},{"d":"2023-10-19","o":2.38,"h":2.42,"l":2.38,"c":2.42,"v":1000},{"d":"2023-10-20","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":700},{"d":"2023-10-23","o":2.4,"h":2.7,"l":2.4,"c":2.7,"v":500},{"d":"2023-10-24","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":200},{"d":"2023-10-25","o":2.51,"h":2.51,"l":2.38,"c":2.49,"v":2500},{"d":"2023-10-26","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":600},{"d":"2023-10-27","o":2.56,"h":2.56,"l":2.48,"c":2.48,"v":800},{"d":"2023-10-30","o":2.28,"h":2.33,"l":2.28,"c":2.33,"v":800},{"d":"2023-10-31","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":400},{"d":"2023-11-01","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"2023-11-02","o":2.49,"h":2.49,"l":2.25,"c":2.25,"v":1500},{"d":"2023-11-03","o":2.32,"h":2.42,"l":2.18,"c":2.4,"v":10000},{"d":"2023-11-06","o":2.29,"h":2.29,"l":2.21,"c":2.25,"v":2000},{"d":"2023-11-07","o":2.2,"h":2.5,"l":2.2,"c":2.35,"v":2000},{"d":"2023-11-08","o":2.49,"h":2.7,"l":2.42,"c":2.65,"v":6900},{"d":"2023-11-09","o":2.36,"h":2.54,"l":2.36,"c":2.41,"v":2000},{"d":"2023-11-10","o":2.39,"h":2.39,"l":2.39,"c":2.39,"v":700},{"d":"2023-11-13","o":2.39,"h":2.39,"l":2.39,"c":2.39,"v":300},{"d":"2023-11-14","o":2.43,"h":2.63,"l":2.43,"c":2.63,"v":500},{"d":"2023-11-15","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":800},{"d":"2023-11-16","o":2.4,"h":2.41,"l":2.35,"c":2.35,"v":3400},{"d":"2023-11-17","o":2.39,"h":2.39,"l":2.38,"c":2.38,"v":600},{"d":"2023-11-20","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":0},{"d":"2023-11-21","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":0},{"d":"2023-11-22","o":1.87,"h":2,"l":1.55,"c":1.66,"v":150600},{"d":"2023-11-24","o":1.84,"h":1.85,"l":1.69,"c":1.85,"v":20300},{"d":"2023-11-27","o":1.72,"h":1.73,"l":1.62,"c":1.73,"v":42600},{"d":"2023-11-28","o":1.71,"h":1.8,"l":1.7,"c":1.73,"v":13000},{"d":"2023-11-29","o":1.68,"h":1.8,"l":1.58,"c":1.8,"v":10500},{"d":"2023-11-30","o":1.56,"h":1.81,"l":1.56,"c":1.81,"v":39100},{"d":"2023-12-01","o":1.7,"h":1.73,"l":1.65,"c":1.66,"v":24500},{"d":"2023-12-04","o":4.25,"h":5.41,"l":3.55,"c":4.2,"v":34645000},{"d":"2023-12-05","o":3.4,"h":3.81,"l":3.2,"c":3.24,"v":1182900},{"d":"2023-12-06","o":3.02,"h":3.05,"l":2.66,"c":2.95,"v":510400},{"d":"2023-12-07","o":3.02,"h":3.02,"l":2.8,"c":2.8,"v":145800},{"d":"2023-12-08","o":2.75,"h":2.84,"l":2.61,"c":2.63,"v":73300},{"d":"2023-12-11","o":2.55,"h":2.68,"l":2.31,"c":2.31,"v":161600},{"d":"2023-12-12","o":2.3,"h":2.49,"l":2.23,"c":2.41,"v":126100},{"d":"2023-12-13","o":2.5,"h":2.8,"l":2.5,"c":2.68,"v":246200},{"d":"2023-12-14","o":2.82,"h":3.25,"l":2.8,"c":3.05,"v":239300},{"d":"2023-12-15","o":2.99,"h":3.09,"l":2.94,"c":3.03,"v":76400},{"d":"2023-12-18","o":3.19,"h":3.19,"l":2.85,"c":2.9,"v":94000},{"d":"2023-12-19","o":2.86,"h":2.96,"l":2.53,"c":2.69,"v":66000},{"d":"2023-12-20","o":2.79,"h":2.79,"l":2.63,"c":2.66,"v":19000},{"d":"2023-12-21","o":2.63,"h":2.76,"l":2.51,"c":2.6,"v":37200},{"d":"2023-12-22","o":2.55,"h":2.72,"l":2.39,"c":2.67,"v":31600},{"d":"2023-12-26","o":2.62,"h":2.67,"l":2.47,"c":2.54,"v":42700},{"d":"2023-12-27","o":2.53,"h":2.66,"l":2.43,"c":2.57,"v":123500},{"d":"2023-12-28","o":2.58,"h":2.58,"l":2.41,"c":2.47,"v":21500},{"d":"2023-12-29","o":2.49,"h":2.57,"l":2.44,"c":2.49,"v":16600},{"d":"2024-01-02","o":2.58,"h":2.59,"l":2.4,"c":2.48,"v":33900},{"d":"2024-01-03","o":2.58,"h":2.58,"l":2.41,"c":2.48,"v":40300},{"d":"2024-01-04","o":2.42,"h":2.48,"l":2.25,"c":2.36,"v":83300},{"d":"2024-01-05","o":2.25,"h":2.25,"l":2.07,"c":2.14,"v":114300},{"d":"2024-01-08","o":1.99,"h":2.17,"l":1.9,"c":2.02,"v":119400},{"d":"2024-01-09","o":2.06,"h":2.06,"l":1.94,"c":1.96,"v":59800},{"d":"2024-01-10","o":1.87,"h":2,"l":1.87,"c":1.9,"v":18500},{"d":"2024-01-11","o":1.84,"h":1.98,"l":1.84,"c":1.89,"v":8500},{"d":"2024-01-12","o":1.9,"h":2.08,"l":1.85,"c":1.9,"v":88600},{"d":"2024-01-16","o":1.9,"h":2.1,"l":1.8,"c":1.87,"v":67500},{"d":"2024-01-17","o":1.88,"h":2.14,"l":1.83,"c":1.89,"v":38500},{"d":"2024-01-18","o":1.85,"h":1.98,"l":1.85,"c":1.88,"v":24400},{"d":"2024-01-19","o":1.86,"h":1.94,"l":1.85,"c":1.86,"v":21400},{"d":"2024-01-22","o":1.88,"h":1.94,"l":1.84,"c":1.85,"v":33100},{"d":"2024-01-23","o":1.93,"h":1.94,"l":1.84,"c":1.92,"v":21600},{"d":"2024-01-24","o":1.84,"h":1.92,"l":1.84,"c":1.89,"v":27000},{"d":"2024-01-25","o":1.91,"h":2.04,"l":1.85,"c":2.01,"v":27100},{"d":"2024-01-26","o":1.95,"h":2.01,"l":1.91,"c":1.99,"v":24500},{"d":"2024-01-29","o":1.99,"h":2.2,"l":1.96,"c":2.1,"v":87200},{"d":"2024-01-30","o":2.12,"h":2.3,"l":2.07,"c":2.27,"v":81000},{"d":"2024-01-31","o":2.31,"h":2.36,"l":2.02,"c":2.11,"v":43200},{"d":"2024-02-01","o":2.24,"h":2.24,"l":2.09,"c":2.13,"v":33500},{"d":"2024-02-02","o":2.13,"h":2.13,"l":2,"c":2.08,"v":34800},{"d":"2024-02-05","o":2.02,"h":2.11,"l":2,"c":2.05,"v":36900},{"d":"2024-02-06","o":2.08,"h":2.08,"l":1.88,"c":1.95,"v":219300},{"d":"2024-02-07","o":1.93,"h":1.93,"l":1.84,"c":1.93,"v":31800},{"d":"2024-02-08","o":1.95,"h":1.99,"l":1.89,"c":1.97,"v":7600},{"d":"2024-02-09","o":1.98,"h":2,"l":1.9,"c":2,"v":17800},{"d":"2024-02-12","o":1.96,"h":2.11,"l":1.91,"c":2.04,"v":41900},{"d":"2024-02-13","o":1.96,"h":2.08,"l":1.96,"c":2.04,"v":32200},{"d":"2024-02-14","o":1.99,"h":2.08,"l":1.85,"c":1.98,"v":35000},{"d":"2024-02-15","o":1.89,"h":2.03,"l":1.89,"c":2.01,"v":6400},{"d":"2024-02-16","o":1.88,"h":2.15,"l":1.88,"c":2.04,"v":26300},{"d":"2024-02-20","o":2,"h":2.08,"l":1.95,"c":2.03,"v":39600},{"d":"2024-02-21","o":1.99,"h":2.06,"l":1.96,"c":2.04,"v":30900},{"d":"2024-02-22","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":0},{"d":"2024-02-23","o":1.8,"h":1.9,"l":1.55,"c":1.71,"v":130700},{"d":"2024-02-26","o":1.8,"h":1.84,"l":1.7,"c":1.84,"v":13400},{"d":"2024-02-27","o":1.85,"h":2,"l":1.8,"c":1.9,"v":56100},{"d":"2024-02-28","o":1.9,"h":1.95,"l":1.82,"c":1.91,"v":30400},{"d":"2024-02-29","o":1.91,"h":1.91,"l":1.81,"c":1.87,"v":31800},{"d":"2024-03-01","o":1.83,"h":1.83,"l":1.73,"c":1.73,"v":36800},{"d":"2024-03-04","o":1.77,"h":1.78,"l":1.66,"c":1.73,"v":7000},{"d":"2024-03-05","o":1.99,"h":1.99,"l":1.7,"c":1.75,"v":39200},{"d":"2024-03-06","o":1.74,"h":1.79,"l":1.68,"c":1.71,"v":21800},{"d":"2024-03-07","o":1.68,"h":1.73,"l":1.61,"c":1.66,"v":38700},{"d":"2024-03-08","o":1.76,"h":1.85,"l":1.67,"c":1.71,"v":18200},{"d":"2024-03-11","o":1.69,"h":1.79,"l":1.66,"c":1.71,"v":40500},{"d":"2024-03-12","o":1.7,"h":1.73,"l":1.64,"c":1.66,"v":25000},{"d":"2024-03-13","o":1.76,"h":1.9,"l":1.68,"c":1.87,"v":68900},{"d":"2024-03-14","o":1.9,"h":1.9,"l":1.8,"c":1.8,"v":32600},{"d":"2024-03-15","o":1.82,"h":1.88,"l":1.76,"c":1.76,"v":27600},{"d":"2024-03-18","o":1.87,"h":1.87,"l":1.79,"c":1.8,"v":11300},{"d":"2024-03-19","o":1.79,"h":1.8,"l":1.66,"c":1.67,"v":31600},{"d":"2024-03-20","o":1.65,"h":1.78,"l":1.65,"c":1.71,"v":21000},{"d":"2024-03-21","o":1.71,"h":1.82,"l":1.71,"c":1.77,"v":33400},{"d":"2024-03-22","o":1.74,"h":1.88,"l":1.69,"c":1.77,"v":7500},{"d":"2024-03-25","o":1.74,"h":1.76,"l":1.7,"c":1.71,"v":19900},{"d":"2024-03-26","o":1.75,"h":1.84,"l":1.71,"c":1.8,"v":23500},{"d":"2024-03-27","o":1.77,"h":2.02,"l":1.77,"c":2.02,"v":101900},{"d":"2024-03-28","o":2.02,"h":2.12,"l":1.96,"c":2.07,"v":68700},{"d":"2024-04-01","o":2.05,"h":2.05,"l":1.9,"c":1.95,"v":13800},{"d":"2024-04-02","o":1.92,"h":1.94,"l":1.81,"c":1.83,"v":58800},{"d":"2024-04-03","o":1.84,"h":1.89,"l":1.8,"c":1.84,"v":17100},{"d":"2024-04-04","o":1.84,"h":1.85,"l":1.8,"c":1.84,"v":17500},{"d":"2024-04-05","o":1.87,"h":1.88,"l":1.85,"c":1.88,"v":6400},{"d":"2024-04-08","o":1.91,"h":1.91,"l":1.85,"c":1.88,"v":9200},{"d":"2024-04-09","o":1.86,"h":1.91,"l":1.86,"c":1.91,"v":10300},{"d":"2024-04-10","o":1.93,"h":2.36,"l":1.88,"c":2.19,"v":699100},{"d":"2024-04-11","o":2.24,"h":2.67,"l":1.94,"c":2.63,"v":540200},{"d":"2024-04-12","o":2.83,"h":3.19,"l":2.56,"c":2.94,"v":861700},{"d":"2024-04-15","o":2.69,"h":2.69,"l":2.23,"c":2.45,"v":445500},{"d":"2024-04-16","o":2.45,"h":2.68,"l":1.96,"c":2.05,"v":370000},{"d":"2024-04-17","o":2.05,"h":2.2,"l":1.91,"c":2.01,"v":125200},{"d":"2024-04-18","o":1.97,"h":2.16,"l":1.97,"c":2.14,"v":26700},{"d":"2024-04-19","o":2.08,"h":2.18,"l":2.01,"c":2.04,"v":54200},{"d":"2024-04-22","o":2,"h":2.18,"l":2,"c":2.13,"v":43700},{"d":"2024-04-23","o":2.1,"h":2.2,"l":2.04,"c":2.13,"v":33000},{"d":"2024-04-24","o":2.14,"h":2.5,"l":2.14,"c":2.33,"v":173900},{"d":"2024-04-25","o":2.3,"h":2.47,"l":2.26,"c":2.26,"v":24800},{"d":"2024-04-26","o":2.26,"h":2.75,"l":2.26,"c":2.51,"v":87800},{"d":"2024-04-29","o":2.48,"h":2.54,"l":2,"c":2.19,"v":170800},{"d":"2024-04-30","o":2.15,"h":2.16,"l":2.02,"c":2.1,"v":69300},{"d":"2024-05-01","o":2.06,"h":2.28,"l":2.06,"c":2.2,"v":52900},{"d":"2024-05-02","o":2.15,"h":2.24,"l":2.04,"c":2.14,"v":41200},{"d":"2024-05-03","o":2.08,"h":2.15,"l":2.05,"c":2.05,"v":14600},{"d":"2024-05-06","o":2.11,"h":2.2,"l":2.01,"c":2.01,"v":25700},{"d":"2024-05-07","o":2.07,"h":2.11,"l":2.01,"c":2.1,"v":46100},{"d":"2024-05-08","o":2.1,"h":2.23,"l":2.04,"c":2.04,"v":24700},{"d":"2024-05-09","o":2.1,"h":2.1,"l":1.9,"c":2,"v":44700},{"d":"2024-05-10","o":1.94,"h":2.04,"l":1.94,"c":2.01,"v":15300},{"d":"2024-05-13","o":1.98,"h":2.11,"l":1.97,"c":2.07,"v":7200},{"d":"2024-05-14","o":2.01,"h":2.12,"l":1.98,"c":2.1,"v":46200},{"d":"2024-05-15","o":2.01,"h":2.15,"l":2.01,"c":2.04,"v":6300},{"d":"2024-05-16","o":2.04,"h":2.13,"l":1.97,"c":2.02,"v":24600},{"d":"2024-05-17","o":1.99,"h":2.03,"l":1.93,"c":2,"v":15200},{"d":"2024-05-20","o":1.97,"h":2.01,"l":1.85,"c":1.96,"v":34000},{"d":"2024-05-21","o":1.95,"h":2.02,"l":1.95,"c":1.96,"v":3800},{"d":"2024-05-22","o":2,"h":2.02,"l":1.95,"c":1.99,"v":11000},{"d":"2024-05-23","o":1.99,"h":1.99,"l":1.91,"c":1.94,"v":5100},{"d":"2024-05-24","o":1.98,"h":2.03,"l":1.95,"c":2,"v":17700},{"d":"2024-05-28","o":2.02,"h":2.02,"l":1.93,"c":1.95,"v":9700},{"d":"2024-05-29","o":2.02,"h":2.02,"l":1.9,"c":1.97,"v":11300},{"d":"2024-05-30","o":1.9,"h":1.97,"l":1.86,"c":1.88,"v":7600},{"d":"2024-05-31","o":1.85,"h":1.88,"l":1.85,"c":1.87,"v":6000},{"d":"2024-06-03","o":1.85,"h":2.03,"l":1.85,"c":1.95,"v":24300},{"d":"2024-06-04","o":1.9,"h":1.94,"l":1.86,"c":1.91,"v":25200},{"d":"2024-06-05","o":1.85,"h":1.91,"l":1.83,"c":1.85,"v":13300},{"d":"2024-06-06","o":1.9,"h":1.9,"l":1.83,"c":1.86,"v":9800},{"d":"2024-06-07","o":1.86,"h":1.92,"l":1.85,"c":1.85,"v":10900},{"d":"2024-06-10","o":1.89,"h":1.96,"l":1.86,"c":1.96,"v":8800},{"d":"2024-06-11","o":1.91,"h":1.95,"l":1.86,"c":1.91,"v":8300},{"d":"2024-06-12","o":1.86,"h":1.94,"l":1.8,"c":1.94,"v":10800},{"d":"2024-06-13","o":1.87,"h":1.92,"l":1.82,"c":1.89,"v":13600},{"d":"2024-06-14","o":1.92,"h":1.94,"l":1.84,"c":1.86,"v":7900},{"d":"2024-06-17","o":1.83,"h":1.92,"l":1.83,"c":1.83,"v":33800},{"d":"2024-06-18","o":1.84,"h":1.88,"l":1.84,"c":1.87,"v":10600},{"d":"2024-06-20","o":1.92,"h":1.92,"l":1.76,"c":1.77,"v":36900},{"d":"2024-06-21","o":1.77,"h":1.79,"l":1.75,"c":1.77,"v":13300},{"d":"2024-06-24","o":1.76,"h":1.82,"l":1.75,"c":1.8,"v":16000},{"d":"2024-06-25","o":1.78,"h":1.81,"l":1.76,"c":1.8,"v":7400},{"d":"2024-06-26","o":1.79,"h":1.8,"l":1.76,"c":1.78,"v":3100},{"d":"2024-06-27","o":1.76,"h":1.79,"l":1.75,"c":1.78,"v":4600},{"d":"2024-06-28","o":1.76,"h":1.84,"l":1.76,"c":1.81,"v":11100},{"d":"2024-07-01","o":1.83,"h":1.83,"l":1.79,"c":1.8,"v":8500},{"d":"2024-07-02","o":1.82,"h":1.82,"l":1.77,"c":1.81,"v":4700},{"d":"2024-07-03","o":1.79,"h":1.83,"l":1.77,"c":1.82,"v":8500},{"d":"2024-07-05","o":1.83,"h":1.84,"l":1.8,"c":1.83,"v":5100},{"d":"2024-07-08","o":1.78,"h":1.82,"l":1.75,"c":1.79,"v":6900},{"d":"2024-07-09","o":1.84,"h":1.93,"l":1.84,"c":1.86,"v":7900},{"d":"2024-07-10","o":1.89,"h":1.95,"l":1.89,"c":1.95,"v":9000},{"d":"2024-07-11","o":1.95,"h":2.12,"l":1.95,"c":2.04,"v":29000},{"d":"2024-07-12","o":2.04,"h":2.04,"l":1.94,"c":2.01,"v":12900},{"d":"2024-07-15","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":0},{"d":"2024-07-16","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":0},{"d":"2024-07-17","o":2.21,"h":2.39,"l":2.06,"c":2.13,"v":940200},{"d":"2024-07-18","o":1.91,"h":2.07,"l":1.87,"c":1.9,"v":134000},{"d":"2024-07-19","o":1.87,"h":1.95,"l":1.75,"c":1.8,"v":56900},{"d":"2024-07-22","o":1.86,"h":1.86,"l":1.68,"c":1.71,"v":95000},{"d":"2024-07-23","o":1.71,"h":1.71,"l":1.62,"c":1.63,"v":26500},{"d":"2024-07-24","o":1.63,"h":1.66,"l":1.59,"c":1.6,"v":51700},{"d":"2024-07-25","o":1.63,"h":1.64,"l":1.6,"c":1.6,"v":8800},{"d":"2024-07-26","o":1.61,"h":1.61,"l":1.57,"c":1.61,"v":6500},{"d":"2024-07-29","o":1.61,"h":1.75,"l":1.61,"c":1.68,"v":47800},{"d":"2024-07-30","o":1.72,"h":1.72,"l":1.57,"c":1.64,"v":6500},{"d":"2024-07-31","o":1.6,"h":1.65,"l":1.58,"c":1.6,"v":14900},{"d":"2024-08-01","o":1.61,"h":1.61,"l":1.45,"c":1.51,"v":37700},{"d":"2024-08-02","o":1.47,"h":1.5,"l":1.38,"c":1.4,"v":71800},{"d":"2024-08-05","o":1.29,"h":1.29,"l":1.01,"c":1.2,"v":59000},{"d":"2024-08-06","o":1.26,"h":1.28,"l":1.25,"c":1.25,"v":17200},{"d":"2024-08-07","o":1.33,"h":1.34,"l":1.26,"c":1.3,"v":14500},{"d":"2024-08-08","o":1.32,"h":1.32,"l":1.19,"c":1.29,"v":10400},{"d":"2024-08-09","o":1.31,"h":1.31,"l":1.25,"c":1.25,"v":3700},{"d":"2024-08-12","o":1.27,"h":1.28,"l":1.25,"c":1.25,"v":9800},{"d":"2024-08-13","o":1.24,"h":1.28,"l":1.24,"c":1.24,"v":2100},{"d":"2024-08-14","o":1.25,"h":1.38,"l":1.25,"c":1.36,"v":19400},{"d":"2024-08-15","o":1.37,"h":1.42,"l":1.29,"c":1.38,"v":8600},{"d":"2024-08-16","o":1.38,"h":1.41,"l":1.36,"c":1.39,"v":5400},{"d":"2024-08-19","o":1.44,"h":1.47,"l":1.44,"c":1.46,"v":6000},{"d":"2024-08-20","o":1.47,"h":1.48,"l":1.31,"c":1.36,"v":14400},{"d":"2024-08-21","o":1.3,"h":1.35,"l":1.28,"c":1.35,"v":6000},{"d":"2024-08-22","o":1.31,"h":1.35,"l":1.29,"c":1.32,"v":7400},{"d":"2024-08-23","o":1.33,"h":1.34,"l":1.29,"c":1.3,"v":2000},{"d":"2024-08-26","o":1.36,"h":1.36,"l":1.28,"c":1.36,"v":11500},{"d":"2024-08-27","o":1.36,"h":1.59,"l":1.35,"c":1.55,"v":56900},{"d":"2024-08-28","o":1.54,"h":1.56,"l":1.38,"c":1.41,"v":20400},{"d":"2024-08-29","o":1.46,"h":1.52,"l":1.41,"c":1.51,"v":3700},{"d":"2024-08-30","o":1.5,"h":1.5,"l":1.46,"c":1.49,"v":1500},{"d":"2024-09-03","o":1.49,"h":1.49,"l":1.38,"c":1.38,"v":20700},{"d":"2024-09-04","o":1.38,"h":1.39,"l":1.35,"c":1.39,"v":1800},{"d":"2024-09-05","o":1.3,"h":1.35,"l":1.25,"c":1.26,"v":20700},{"d":"2024-09-06","o":1.23,"h":1.34,"l":1.23,"c":1.24,"v":3000},{"d":"2024-09-09","o":1.26,"h":1.33,"l":1.25,"c":1.3,"v":4500},{"d":"2024-09-10","o":1.28,"h":1.28,"l":1.26,"c":1.26,"v":4300},{"d":"2024-09-11","o":1.3,"h":1.33,"l":1.28,"c":1.31,"v":6600},{"d":"2024-09-12","o":1.34,"h":1.34,"l":1.25,"c":1.26,"v":4000},{"d":"2024-09-13","o":1.26,"h":1.3,"l":1.26,"c":1.26,"v":4900},{"d":"2024-09-16","o":1.26,"h":1.34,"l":1.23,"c":1.3,"v":10200},{"d":"2024-09-17","o":1.28,"h":1.3,"l":1.27,"c":1.29,"v":4200},{"d":"2024-09-18","o":1.3,"h":1.3,"l":1.19,"c":1.2,"v":21500},{"d":"2024-09-19","o":1.27,"h":1.28,"l":1.21,"c":1.21,"v":3700},{"d":"2024-09-20","o":1.21,"h":1.23,"l":1.12,"c":1.23,"v":37000},{"d":"2024-09-23","o":1.23,"h":1.3,"l":1.23,"c":1.24,"v":19400},{"d":"2024-09-24","o":1.24,"h":1.28,"l":1.21,"c":1.25,"v":25200},{"d":"2024-09-25","o":1.28,"h":1.3,"l":1.24,"c":1.24,"v":2700},{"d":"2024-09-26","o":1.29,"h":1.3,"l":1.24,"c":1.24,"v":4900},{"d":"2024-09-27","o":1.29,"h":1.37,"l":1.29,"c":1.33,"v":24300},{"d":"2024-09-30","o":1.35,"h":1.35,"l":1.3,"c":1.31,"v":7100},{"d":"2024-10-01","o":1.34,"h":1.39,"l":1.31,"c":1.38,"v":6600},{"d":"2024-10-02","o":1.43,"h":1.44,"l":1.31,"c":1.43,"v":23600},{"d":"2024-10-03","o":1.38,"h":1.45,"l":1.33,"c":1.45,"v":16700},{"d":"2024-10-04","o":1.41,"h":1.43,"l":1.4,"c":1.4,"v":9500},{"d":"2024-10-07","o":1.37,"h":1.38,"l":1.2,"c":1.3,"v":10200},{"d":"2024-10-08","o":1.35,"h":1.35,"l":1.28,"c":1.33,"v":5400},{"d":"2024-10-09","o":1.32,"h":1.36,"l":1.28,"c":1.31,"v":19700},{"d":"2024-10-10","o":1.25,"h":1.3,"l":1.23,"c":1.28,"v":2900},{"d":"2024-10-11","o":1.3,"h":1.32,"l":1.23,"c":1.29,"v":23900},{"d":"2024-10-14","o":1.28,"h":1.29,"l":1.25,"c":1.25,"v":6000},{"d":"2024-10-15","o":1.26,"h":1.26,"l":1.23,"c":1.26,"v":8900},{"d":"2024-10-16","o":1.26,"h":1.26,"l":1.22,"c":1.25,"v":6200},{"d":"2024-10-17","o":1.25,"h":1.28,"l":1.2,"c":1.2,"v":9100},{"d":"2024-10-18","o":1.24,"h":1.26,"l":1.23,"c":1.26,"v":10800},{"d":"2024-10-21","o":1.25,"h":1.26,"l":1.2,"c":1.22,"v":17000},{"d":"2024-10-22","o":1.22,"h":1.23,"l":1.2,"c":1.2,"v":12300},{"d":"2024-10-23","o":1.19,"h":1.2,"l":1.14,"c":1.17,"v":20100},{"d":"2024-10-24","o":1.19,"h":1.19,"l":1.14,"c":1.17,"v":8600},{"d":"2024-10-25","o":1.18,"h":1.2,"l":1.16,"c":1.16,"v":4900},{"d":"2024-10-28","o":1.17,"h":1.19,"l":1.14,"c":1.15,"v":6100},{"d":"2024-10-29","o":1.25,"h":1.25,"l":1.15,"c":1.16,"v":3800},{"d":"2024-10-30","o":1.16,"h":1.18,"l":1.12,"c":1.18,"v":22700},{"d":"2024-10-31","o":1.17,"h":1.17,"l":1.1,"c":1.15,"v":7300},{"d":"2024-11-01","o":1.15,"h":1.18,"l":1.11,"c":1.17,"v":13100},{"d":"2024-11-04","o":1.17,"h":1.17,"l":1.14,"c":1.14,"v":2700},{"d":"2024-11-05","o":1.18,"h":1.19,"l":1.17,"c":1.18,"v":6300},{"d":"2024-11-06","o":1.24,"h":1.24,"l":1.19,"c":1.22,"v":35800},{"d":"2024-11-07","o":1.18,"h":1.19,"l":1.14,"c":1.18,"v":33600},{"d":"2024-11-08","o":1.23,"h":1.23,"l":1.14,"c":1.16,"v":12500},{"d":"2024-11-11","o":1.16,"h":1.19,"l":1.14,"c":1.19,"v":7000},{"d":"2024-11-12","o":1.14,"h":1.18,"l":1.14,"c":1.16,"v":8800},{"d":"2024-11-13","o":1.27,"h":1.27,"l":1.16,"c":1.18,"v":13100},{"d":"2024-11-14","o":1.29,"h":1.29,"l":1.15,"c":1.17,"v":9700},{"d":"2024-11-15","o":1.24,"h":1.24,"l":1.1,"c":1.11,"v":13100},{"d":"2024-11-18","o":1.09,"h":1.12,"l":1.08,"c":1.1,"v":10100},{"d":"2024-11-19","o":1.09,"h":1.13,"l":1.09,"c":1.12,"v":3400},{"d":"2024-11-20","o":1.1,"h":1.11,"l":1.05,"c":1.05,"v":16700},{"d":"2024-11-21","o":1.09,"h":1.1,"l":1.07,"c":1.07,"v":9600},{"d":"2024-11-22","o":1.09,"h":1.11,"l":1,"c":1.07,"v":38200},{"d":"2024-11-25","o":1.1,"h":1.15,"l":1.05,"c":1.05,"v":16400},{"d":"2024-11-26","o":1.1,"h":1.1,"l":1.06,"c":1.06,"v":6100},{"d":"2024-11-27","o":1.08,"h":1.09,"l":1.06,"c":1.09,"v":5800},{"d":"2024-11-29","o":1.16,"h":1.5,"l":1.16,"c":1.41,"v":854300},{"d":"2024-12-02","o":1.41,"h":1.65,"l":1.41,"c":1.52,"v":218900},{"d":"2024-12-03","o":1.54,"h":1.64,"l":1.46,"c":1.6,"v":56100},{"d":"2024-12-04","o":1.65,"h":2.2,"l":1.62,"c":1.88,"v":345300},{"d":"2024-12-05","o":1.99,"h":2.19,"l":1.9,"c":1.94,"v":192900},{"d":"2024-12-06","o":2.07,"h":2.19,"l":2,"c":2.15,"v":103800},{"d":"2024-12-09","o":2.19,"h":2.5,"l":2.19,"c":2.48,"v":207000},{"d":"2024-12-10","o":2.4,"h":2.4,"l":2.12,"c":2.32,"v":90900},{"d":"2024-12-11","o":2.21,"h":2.33,"l":2.19,"c":2.27,"v":57900},{"d":"2024-12-12","o":2.35,"h":2.35,"l":2.18,"c":2.22,"v":37800},{"d":"2024-12-13","o":2.33,"h":2.4,"l":2.21,"c":2.4,"v":44000},{"d":"2024-12-16","o":2.4,"h":2.45,"l":2.25,"c":2.31,"v":30700},{"d":"2024-12-17","o":2.25,"h":2.28,"l":2.13,"c":2.27,"v":39000},{"d":"2024-12-18","o":2.25,"h":2.26,"l":2.04,"c":2.16,"v":37600},{"d":"2024-12-19","o":2.1,"h":2.15,"l":2.05,"c":2.1,"v":13000},{"d":"2024-12-20","o":2.06,"h":2.25,"l":2.05,"c":2.2,"v":26500},{"d":"2024-12-23","o":2.21,"h":2.47,"l":2.2,"c":2.4,"v":62200},{"d":"2024-12-24","o":2.4,"h":2.6,"l":2.4,"c":2.45,"v":37500},{"d":"2024-12-26","o":2.46,"h":3.16,"l":2.46,"c":3.15,"v":121500},{"d":"2024-12-27","o":3.05,"h":3.37,"l":2.89,"c":3.14,"v":116900},{"d":"2024-12-30","o":3.1,"h":3.88,"l":3.01,"c":3.5,"v":199100},{"d":"2024-12-31","o":3.4,"h":3.45,"l":3.02,"c":3.31,"v":72400},{"d":"2025-01-02","o":3.35,"h":3.75,"l":3.28,"c":3.73,"v":65500},{"d":"2025-01-03","o":3.76,"h":4.71,"l":3.74,"c":4.26,"v":223800},{"d":"2025-01-06","o":4.4,"h":4.4,"l":3.87,"c":3.99,"v":195800},{"d":"2025-01-07","o":3.95,"h":4.12,"l":3.51,"c":3.72,"v":97300},{"d":"2025-01-08","o":3.72,"h":3.74,"l":2.93,"c":3.34,"v":153300},{"d":"2025-01-10","o":3.35,"h":3.66,"l":3.27,"c":3.34,"v":35000},{"d":"2025-01-13","o":3.4,"h":3.52,"l":3.15,"c":3.45,"v":17300},{"d":"2025-01-14","o":3.47,"h":3.51,"l":3.2,"c":3.31,"v":47700},{"d":"2025-01-15","o":3.34,"h":3.41,"l":3.21,"c":3.31,"v":18500},{"d":"2025-01-16","o":3.34,"h":3.42,"l":3.2,"c":3.36,"v":23200},{"d":"2025-01-17","o":3.37,"h":3.45,"l":3.32,"c":3.42,"v":18500},{"d":"2025-01-21","o":3.52,"h":3.6,"l":3.33,"c":3.49,"v":13200},{"d":"2025-01-22","o":3.51,"h":3.51,"l":3.21,"c":3.28,"v":24700},{"d":"2025-01-23","o":3.28,"h":3.34,"l":3.02,"c":3.34,"v":13400},{"d":"2025-01-24","o":3.38,"h":3.38,"l":2.92,"c":2.94,"v":70000},{"d":"2025-01-27","o":3.14,"h":3.14,"l":2.76,"c":2.91,"v":29400},{"d":"2025-01-28","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":0},{"d":"2025-01-29","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":0},{"d":"2025-01-30","o":5.75,"h":5.87,"l":4.07,"c":4.57,"v":23091800},{"d":"2025-01-31","o":4.55,"h":5.06,"l":4.09,"c":4.8,"v":791700},{"d":"2025-02-03","o":4.61,"h":5.14,"l":4.52,"c":4.99,"v":448300},{"d":"2025-02-04","o":5.1,"h":5.1,"l":4.51,"c":4.51,"v":135100},{"d":"2025-02-05","o":4.51,"h":4.51,"l":4.14,"c":4.25,"v":193500},{"d":"2025-02-06","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2025-02-07","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"2025-02-10","o":4.45,"h":4.72,"l":4.25,"c":4.62,"v":200000},{"d":"2025-02-11","o":4.49,"h":4.5,"l":4.3,"c":4.34,"v":50000},{"d":"2025-02-12","o":4.31,"h":4.31,"l":4.06,"c":4.2,"v":52900},{"d":"2025-02-13","o":4.02,"h":4.52,"l":4.02,"c":4.42,"v":58500},{"d":"2025-02-14","o":4.38,"h":4.5,"l":4.28,"c":4.42,"v":58900},{"d":"2025-02-18","o":4.42,"h":4.42,"l":4.1,"c":4.11,"v":24700},{"d":"2025-02-19","o":4.08,"h":4.15,"l":3.9,"c":3.99,"v":49600},{"d":"2025-02-20","o":4.46,"h":4.46,"l":3.96,"c":4.19,"v":52000},{"d":"2025-02-21","o":4.13,"h":4.22,"l":3.98,"c":4.08,"v":22700},{"d":"2025-02-24","o":4.17,"h":4.45,"l":4.17,"c":4.35,"v":76700},{"d":"2025-02-25","o":4.18,"h":4.33,"l":3.98,"c":4.11,"v":71300},{"d":"2025-02-26","o":4.25,"h":4.27,"l":4.06,"c":4.14,"v":24700},{"d":"2025-02-27","o":4.04,"h":4.14,"l":3.83,"c":3.87,"v":33900},{"d":"2025-02-28","o":3.85,"h":4.04,"l":3.58,"c":3.78,"v":25700},{"d":"2025-03-03","o":3.82,"h":3.94,"l":3.53,"c":3.64,"v":48300},{"d":"2025-03-04","o":3.57,"h":3.72,"l":3.5,"c":3.56,"v":24000},{"d":"2025-03-05","o":3.62,"h":3.74,"l":3.51,"c":3.64,"v":21100},{"d":"2025-03-06","o":3.6,"h":3.75,"l":3.53,"c":3.57,"v":24400},{"d":"2025-03-07","o":3.52,"h":3.73,"l":3.52,"c":3.72,"v":23500},{"d":"2025-03-10","o":3.67,"h":3.72,"l":3.56,"c":3.63,"v":14600},{"d":"2025-03-11","o":3.6,"h":3.82,"l":3.6,"c":3.76,"v":21300},{"d":"2025-03-12","o":3.71,"h":3.92,"l":3.63,"c":3.83,"v":25800},{"d":"2025-03-13","o":3.86,"h":3.97,"l":3.7,"c":3.78,"v":28500},{"d":"2025-03-14","o":3.8,"h":4.01,"l":3.8,"c":3.94,"v":20000},{"d":"2025-03-17","o":3.95,"h":4.06,"l":3.86,"c":4.03,"v":9200},{"d":"2025-03-18","o":3.89,"h":3.98,"l":3.66,"c":3.83,"v":8800},{"d":"2025-03-19","o":3.73,"h":3.98,"l":3.72,"c":3.97,"v":7600},{"d":"2025-03-20","o":3.79,"h":3.95,"l":3.79,"c":3.92,"v":5200},{"d":"2025-03-21","o":3.96,"h":3.98,"l":3.69,"c":3.77,"v":32800},{"d":"2025-03-24","o":3.75,"h":3.81,"l":3.52,"c":3.54,"v":40100},{"d":"2025-03-25","o":3.72,"h":3.72,"l":3.52,"c":3.52,"v":4400},{"d":"2025-03-26","o":3.63,"h":3.63,"l":3.54,"c":3.56,"v":5000},{"d":"2025-03-27","o":3.56,"h":3.56,"l":3.45,"c":3.5,"v":10800},{"d":"2025-03-28","o":3.46,"h":3.58,"l":3.41,"c":3.44,"v":12300},{"d":"2025-03-31","o":3.44,"h":3.49,"l":3.4,"c":3.45,"v":8900},{"d":"2025-04-01","o":3.38,"h":3.38,"l":3.14,"c":3.18,"v":35000},{"d":"2025-04-02","o":3.2,"h":3.2,"l":3.03,"c":3.1,"v":9900},{"d":"2025-04-03","o":3.05,"h":3.05,"l":2.87,"c":2.93,"v":24200},{"d":"2025-04-04","o":2.93,"h":3.02,"l":2.58,"c":2.9,"v":53400},{"d":"2025-04-07","o":2.75,"h":2.8,"l":2.57,"c":2.76,"v":32400},{"d":"2025-04-08","o":2.68,"h":2.69,"l":2.54,"c":2.54,"v":36500},{"d":"2025-04-09","o":2.83,"h":2.9,"l":2.52,"c":2.76,"v":24100},{"d":"2025-04-10","o":2.91,"h":2.99,"l":2.76,"c":2.86,"v":20000},{"d":"2025-04-11","o":2.96,"h":3.14,"l":2.88,"c":3.14,"v":13600},{"d":"2025-04-14","o":3.21,"h":3.21,"l":3.09,"c":3.21,"v":9700},{"d":"2025-04-15","o":3.11,"h":3.3,"l":3.11,"c":3.3,"v":6100},{"d":"2025-04-16","o":3.21,"h":3.41,"l":3.1,"c":3.4,"v":9600},{"d":"2025-04-17","o":3.43,"h":3.5,"l":3.31,"c":3.5,"v":9100},{"d":"2025-04-21","o":3.49,"h":3.49,"l":3.34,"c":3.45,"v":14300},{"d":"2025-04-22","o":3.41,"h":3.5,"l":3.32,"c":3.47,"v":10300},{"d":"2025-04-23","o":3.48,"h":3.56,"l":3.44,"c":3.51,"v":12300},{"d":"2025-04-24","o":3.41,"h":3.54,"l":3.41,"c":3.54,"v":2800},{"d":"2025-04-25","o":3.42,"h":3.55,"l":3.42,"c":3.48,"v":8100},{"d":"2025-04-28","o":3.56,"h":3.56,"l":3.3,"c":3.48,"v":10800},{"d":"2025-04-29","o":3.38,"h":3.5,"l":3.37,"c":3.47,"v":15100},{"d":"2025-04-30","o":3.37,"h":3.48,"l":3.37,"c":3.46,"v":5600},{"d":"2025-05-01","o":3.36,"h":3.45,"l":3.31,"c":3.45,"v":12600},{"d":"2025-05-02","o":3.39,"h":3.44,"l":3.33,"c":3.44,"v":1400},{"d":"2025-05-05","o":3.7,"h":5,"l":3.55,"c":4.35,"v":1001100},{"d":"2025-05-06","o":4.22,"h":4.22,"l":3.94,"c":4.15,"v":175800},{"d":"2025-05-07","o":3.94,"h":4.16,"l":3.7,"c":3.95,"v":65900},{"d":"2025-05-08","o":4.09,"h":4.39,"l":4.01,"c":4.23,"v":62600},{"d":"2025-05-09","o":4.28,"h":5.02,"l":4.28,"c":4.8,"v":152500},{"d":"2025-05-12","o":4.85,"h":4.85,"l":4.35,"c":4.39,"v":41200},{"d":"2025-05-13","o":4.35,"h":4.39,"l":4.15,"c":4.15,"v":27700},{"d":"2025-05-14","o":4.2,"h":4.3,"l":4.04,"c":4.1,"v":32200},{"d":"2025-05-15","o":3.9,"h":3.9,"l":3.71,"c":3.79,"v":33700},{"d":"2025-05-16","o":3.89,"h":4.05,"l":3.78,"c":3.99,"v":28400},{"d":"2025-05-19","o":4.1,"h":4.1,"l":3.81,"c":4.05,"v":55900},{"d":"2025-05-20","o":3.94,"h":4.26,"l":3.94,"c":4.2,"v":28700},{"d":"2025-05-21","o":4.25,"h":4.25,"l":3.92,"c":4.01,"v":5300},{"d":"2025-05-22","o":4.11,"h":4.24,"l":4.02,"c":4.23,"v":15800},{"d":"2025-05-23","o":4.1,"h":4.25,"l":4.1,"c":4.25,"v":8100},{"d":"2025-05-27","o":4.22,"h":4.45,"l":4.19,"c":4.28,"v":28800},{"d":"2025-05-28","o":4.41,"h":4.45,"l":4.25,"c":4.35,"v":23900},{"d":"2025-05-29","o":4.44,"h":4.69,"l":4.38,"c":4.64,"v":14700},{"d":"2025-05-30","o":4.6,"h":4.6,"l":4.42,"c":4.5,"v":14500},{"d":"2025-06-02","o":4.47,"h":4.62,"l":4.45,"c":4.6,"v":6400},{"d":"2025-06-03","o":4.52,"h":4.75,"l":4.52,"c":4.58,"v":5200},{"d":"2025-06-04","o":4.7,"h":4.79,"l":4.51,"c":4.75,"v":35400},{"d":"2025-06-05","o":4.75,"h":4.85,"l":4.59,"c":4.81,"v":17000},{"d":"2025-06-06","o":4.68,"h":4.81,"l":4.68,"c":4.73,"v":18200},{"d":"2025-06-09","o":4.74,"h":4.84,"l":4.73,"c":4.84,"v":9000},{"d":"2025-06-10","o":4.73,"h":4.75,"l":4.48,"c":4.63,"v":33400},{"d":"2025-06-11","o":4.54,"h":4.74,"l":4.54,"c":4.67,"v":4900},{"d":"2025-06-12","o":4.59,"h":4.85,"l":4.54,"c":4.59,"v":10000},{"d":"2025-06-13","o":4.5,"h":4.63,"l":4.3,"c":4.4,"v":22700},{"d":"2025-06-16","o":4.34,"h":4.49,"l":4.32,"c":4.42,"v":15100},{"d":"2025-06-17","o":4.35,"h":4.5,"l":4.33,"c":4.33,"v":4100},{"d":"2025-06-18","o":4.3,"h":4.46,"l":4.3,"c":4.34,"v":11100},{"d":"2025-06-20","o":4.35,"h":4.37,"l":4.2,"c":4.2,"v":19800},{"d":"2025-06-23","o":4.54,"h":4.54,"l":4.33,"c":4.37,"v":30400},{"d":"2025-06-24","o":4.41,"h":4.63,"l":4.35,"c":4.43,"v":12700},{"d":"2025-06-25","o":4.35,"h":4.35,"l":3.81,"c":3.84,"v":137300},{"d":"2025-06-26","o":4.03,"h":4.15,"l":3.81,"c":3.92,"v":90300},{"d":"2025-06-27","o":3.87,"h":4.11,"l":3.87,"c":3.93,"v":66700},{"d":"2025-06-30","o":3.95,"h":4.23,"l":3.95,"c":4.09,"v":9900},{"d":"2025-07-01","o":4.17,"h":4.17,"l":3.9,"c":4.01,"v":21700},{"d":"2025-07-02","o":4.01,"h":4.25,"l":3.91,"c":4.04,"v":9500},{"d":"2025-07-03","o":3.88,"h":4.15,"l":3.88,"c":4.15,"v":11300},{"d":"2025-07-07","o":3.88,"h":4.03,"l":3.77,"c":3.87,"v":17500},{"d":"2025-07-08","o":3.88,"h":4.2,"l":3.86,"c":4.11,"v":20700},{"d":"2025-07-09","o":3.93,"h":4,"l":3.85,"c":3.91,"v":20900},{"d":"2025-07-10","o":3.86,"h":3.99,"l":3.86,"c":3.89,"v":36300},{"d":"2025-07-11","o":4.52,"h":5.51,"l":4.5,"c":4.59,"v":659400},{"d":"2025-07-14","o":4.66,"h":4.7,"l":4.41,"c":4.63,"v":69900},{"d":"2025-07-15","o":4.44,"h":4.72,"l":4.43,"c":4.47,"v":39500},{"d":"2025-07-16","o":4.33,"h":4.76,"l":4.33,"c":4.64,"v":40900},{"d":"2025-07-17","o":4.65,"h":4.81,"l":4.55,"c":4.61,"v":36600},{"d":"2025-07-18","o":5.23,"h":5.5,"l":4.88,"c":5,"v":302800},{"d":"2025-07-21","o":5.02,"h":5.06,"l":4.83,"c":4.9,"v":64200},{"d":"2025-07-22","o":4.95,"h":5.17,"l":4.95,"c":5.16,"v":16700},{"d":"2025-07-23","o":5.43,"h":5.43,"l":4.85,"c":4.99,"v":220500},{"d":"2025-07-24","o":5.65,"h":5.83,"l":5.31,"c":5.68,"v":124500},{"d":"2025-07-25","o":5.87,"h":7,"l":5.85,"c":6.55,"v":258200},{"d":"2025-07-28","o":6.03,"h":6.03,"l":4.98,"c":5.58,"v":1895500},{"d":"2025-07-29","o":5.41,"h":5.52,"l":5.13,"c":5.34,"v":159600},{"d":"2025-07-30","o":5.28,"h":5.36,"l":5.12,"c":5.17,"v":57800},{"d":"2025-07-31","o":5.23,"h":5.35,"l":5,"c":5.06,"v":76100},{"d":"2025-08-01","o":5.05,"h":5.15,"l":4.87,"c":5.01,"v":45900},{"d":"2025-08-04","o":5.12,"h":5.34,"l":5.09,"c":5.21,"v":24800},{"d":"2025-08-05","o":5.44,"h":5.44,"l":5.21,"c":5.4,"v":38800},{"d":"2025-08-06","o":5.42,"h":5.42,"l":5.1,"c":5.15,"v":27200},{"d":"2025-08-07","o":5.43,"h":5.43,"l":5.1,"c":5.31,"v":17700},{"d":"2025-08-08","o":5.17,"h":5.56,"l":5.17,"c":5.4,"v":37000},{"d":"2025-08-11","o":5.42,"h":5.55,"l":5.26,"c":5.32,"v":18600},{"d":"2025-08-12","o":5.26,"h":5.51,"l":5.15,"c":5.3,"v":39800},{"d":"2025-08-13","o":5.3,"h":5.33,"l":5.13,"c":5.14,"v":18700},{"d":"2025-08-14","o":5.13,"h":5.24,"l":5.08,"c":5.23,"v":10200},{"d":"2025-08-15","o":5.15,"h":5.25,"l":5.15,"c":5.25,"v":4800},{"d":"2025-08-18","o":5.39,"h":5.39,"l":5.16,"c":5.22,"v":6200},{"d":"2025-08-19","o":5.16,"h":5.27,"l":4.95,"c":4.95,"v":15800},{"d":"2025-08-20","o":4.93,"h":5.14,"l":4.89,"c":5.03,"v":19100},{"d":"2025-08-21","o":5.06,"h":5.11,"l":4.9,"c":5.1,"v":8000},{"d":"2025-08-22","o":5.05,"h":5.13,"l":4.95,"c":5.02,"v":13700},{"d":"2025-08-25","o":5.02,"h":5.15,"l":5.02,"c":5.1,"v":9000},{"d":"2025-08-26","o":4.95,"h":5.09,"l":4.95,"c":5.03,"v":2800},{"d":"2025-08-27","o":5,"h":5.04,"l":4.97,"c":5,"v":3600},{"d":"2025-08-28","o":5,"h":5.06,"l":4.98,"c":5.02,"v":5600},{"d":"2025-08-29","o":5.19,"h":5.19,"l":4.94,"c":4.94,"v":13900},{"d":"2025-09-02","o":5.59,"h":5.59,"l":5,"c":5.16,"v":32800},{"d":"2025-09-03","o":5.14,"h":5.16,"l":5,"c":5.07,"v":10500},{"d":"2025-09-04","o":5.07,"h":5.07,"l":5.07,"c":5.07,"v":0},{"d":"2025-09-05","o":5.07,"h":5.07,"l":5.07,"c":5.07,"v":0},{"d":"2025-09-08","o":4.98,"h":5.27,"l":4.92,"c":5.17,"v":26100},{"d":"2025-09-09","o":5,"h":5.27,"l":4.92,"c":5.02,"v":9800},{"d":"2025-09-10","o":4.9,"h":5.12,"l":4.9,"c":5.07,"v":5300},{"d":"2025-09-11","o":5.04,"h":5.12,"l":4.9,"c":4.94,"v":4400},{"d":"2025-09-12","o":5.02,"h":5.02,"l":4.84,"c":4.88,"v":17700},{"d":"2025-09-15","o":5,"h":5,"l":4.58,"c":4.64,"v":38900},{"d":"2025-09-16","o":4.52,"h":4.55,"l":4.34,"c":4.45,"v":41900},{"d":"2025-09-17","o":4.31,"h":4.57,"l":4.31,"c":4.47,"v":15000},{"d":"2025-09-18","o":4.44,"h":4.49,"l":4.36,"c":4.38,"v":17000},{"d":"2025-09-19","o":4.24,"h":4.48,"l":4.24,"c":4.48,"v":10500},{"d":"2025-09-22","o":4.49,"h":4.49,"l":4.42,"c":4.43,"v":5100},{"d":"2025-09-23","o":4.42,"h":4.5,"l":4.42,"c":4.46,"v":2900},{"d":"2025-09-24","o":4.47,"h":4.49,"l":4.38,"c":4.39,"v":6100},{"d":"2025-09-25","o":4.21,"h":4.21,"l":4.01,"c":4.06,"v":34800},{"d":"2025-09-26","o":4.09,"h":4.1,"l":3.89,"c":3.95,"v":19200},{"d":"2025-09-29","o":4.06,"h":4.06,"l":3.85,"c":3.94,"v":17600},{"d":"2025-09-30","o":3.88,"h":4.09,"l":3.75,"c":3.76,"v":39700},{"d":"2025-10-01","o":3.92,"h":4.01,"l":3.87,"c":3.95,"v":13200},{"d":"2025-10-02","o":3.97,"h":4.19,"l":3.93,"c":4.19,"v":18800},{"d":"2025-10-03","o":4.22,"h":4.27,"l":4.09,"c":4.25,"v":10400},{"d":"2025-10-06","o":4.38,"h":4.6,"l":4.06,"c":4.33,"v":33600},{"d":"2025-10-07","o":4.4,"h":4.4,"l":4.2,"c":4.28,"v":5000},{"d":"2025-10-08","o":4.17,"h":4.49,"l":4.12,"c":4.31,"v":11100},{"d":"2025-10-09","o":4.48,"h":4.66,"l":4.16,"c":4.5,"v":4256400},{"d":"2025-10-10","o":4.35,"h":4.45,"l":4.16,"c":4.29,"v":103600},{"d":"2025-10-13","o":4.25,"h":4.88,"l":4.15,"c":4.66,"v":128300},{"d":"2025-10-14","o":4.49,"h":4.8,"l":4.45,"c":4.73,"v":54300},{"d":"2025-10-15","o":4.82,"h":5.17,"l":4.79,"c":5.01,"v":75000},{"d":"2025-10-16","o":4.92,"h":5.17,"l":4.8,"c":4.83,"v":31100},{"d":"2025-10-17","o":4.83,"h":5.14,"l":4.62,"c":4.89,"v":55100},{"d":"2025-10-20","o":4.89,"h":5.04,"l":4.76,"c":4.88,"v":20200},{"d":"2025-10-21","o":4.94,"h":4.94,"l":4.6,"c":4.76,"v":24300},{"d":"2025-10-22","o":4.71,"h":4.71,"l":4.45,"c":4.46,"v":31600},{"d":"2025-10-23","o":4.51,"h":4.61,"l":4.47,"c":4.6,"v":26100},{"d":"2025-10-24","o":4.54,"h":4.69,"l":4.51,"c":4.54,"v":14900},{"d":"2025-10-27","o":4.52,"h":4.65,"l":4.51,"c":4.51,"v":3400},{"d":"2025-10-28","o":4.53,"h":4.83,"l":4.53,"c":4.76,"v":9400},{"d":"2025-10-29","o":4.85,"h":4.85,"l":4.61,"c":4.7,"v":8400},{"d":"2025-10-30","o":4.61,"h":4.62,"l":4.52,"c":4.6,"v":40800},{"d":"2025-10-31","o":4.22,"h":4.34,"l":4.06,"c":4.21,"v":63100},{"d":"2025-11-03","o":4.13,"h":4.13,"l":4.01,"c":4.03,"v":29500},{"d":"2025-11-04","o":3.95,"h":4.02,"l":3.73,"c":3.73,"v":31100},{"d":"2025-11-05","o":3.65,"h":3.9,"l":3.5,"c":3.9,"v":15600},{"d":"2025-11-06","o":3.88,"h":3.88,"l":3.5,"c":3.5,"v":21700},{"d":"2025-11-07","o":3.57,"h":3.57,"l":3.4,"c":3.46,"v":11200},{"d":"2025-11-10","o":3.67,"h":3.79,"l":3.49,"c":3.75,"v":19800},{"d":"2025-11-11","o":3.82,"h":3.82,"l":3.66,"c":3.67,"v":3000},{"d":"2025-11-12","o":3.68,"h":3.79,"l":3.68,"c":3.79,"v":800},{"d":"2025-11-13","o":3.77,"h":3.77,"l":3.56,"c":3.69,"v":7700},{"d":"2025-11-14","o":3.75,"h":3.89,"l":3.75,"c":3.84,"v":15300},{"d":"2025-11-17","o":3.79,"h":3.86,"l":3.67,"c":3.79,"v":5200},{"d":"2025-11-18","o":3.55,"h":3.7,"l":3.52,"c":3.6,"v":18500},{"d":"2025-11-19","o":3.65,"h":3.78,"l":3.6,"c":3.63,"v":7400},{"d":"2025-11-20","o":3.51,"h":3.75,"l":3.47,"c":3.52,"v":9500},{"d":"2025-11-21","o":3.49,"h":3.61,"l":3.49,"c":3.51,"v":1800},{"d":"2025-11-24","o":3.53,"h":3.61,"l":3.52,"c":3.55,"v":4000},{"d":"2025-11-25","o":3.66,"h":3.66,"l":3.47,"c":3.51,"v":12500},{"d":"2025-11-26","o":3.48,"h":3.78,"l":3.48,"c":3.78,"v":24900},{"d":"2025-11-28","o":3.78,"h":3.78,"l":3.57,"c":3.6,"v":6000},{"d":"2025-12-01","o":3.58,"h":3.58,"l":3.25,"c":3.27,"v":28900},{"d":"2025-12-02","o":3.25,"h":3.46,"l":3.25,"c":3.34,"v":20000},{"d":"2025-12-03","o":3.64,"h":3.64,"l":3.47,"c":3.48,"v":21400},{"d":"2025-12-04","o":3.45,"h":3.47,"l":3.31,"c":3.43,"v":5600},{"d":"2025-12-05","o":3.48,"h":3.48,"l":3.36,"c":3.42,"v":8800},{"d":"2025-12-08","o":3.34,"h":3.38,"l":3.21,"c":3.29,"v":31900},{"d":"2025-12-09","o":3.27,"h":3.37,"l":3.27,"c":3.36,"v":19000},{"d":"2025-12-10","o":3.34,"h":3.35,"l":3.33,"c":3.35,"v":9900},{"d":"2025-12-11","o":3.39,"h":3.45,"l":3.3,"c":3.42,"v":4100},{"d":"2025-12-12","o":3.38,"h":3.4,"l":3.27,"c":3.29,"v":17100},{"d":"2025-12-15","o":3.2,"h":3.29,"l":2.91,"c":3.01,"v":17000},{"d":"2025-12-16","o":3.07,"h":3.31,"l":3.02,"c":3.07,"v":40100},{"d":"2025-12-17","o":3.03,"h":3.14,"l":2.92,"c":2.92,"v":10600},{"d":"2025-12-18","o":2.94,"h":3.1,"l":2.66,"c":3.03,"v":13900},{"d":"2025-12-19","o":3.04,"h":3.12,"l":3.03,"c":3.09,"v":5900},{"d":"2025-12-22","o":3.14,"h":3.25,"l":3.07,"c":3.15,"v":15900},{"d":"2025-12-23","o":3.13,"h":3.13,"l":3.01,"c":3.09,"v":7700},{"d":"2025-12-24","o":3.12,"h":3.31,"l":3.05,"c":3.1,"v":12200},{"d":"2025-12-26","o":3.05,"h":3.29,"l":2.9,"c":3.17,"v":14100},{"d":"2025-12-29","o":3.13,"h":3.33,"l":2.95,"c":3.02,"v":17400},{"d":"2025-12-30","o":3,"h":3.24,"l":2.97,"c":3.06,"v":44800},{"d":"2025-12-31","o":3.05,"h":3.24,"l":3.04,"c":3.08,"v":27500},{"d":"2026-01-02","o":3.19,"h":3.32,"l":3.16,"c":3.16,"v":2900},{"d":"2026-01-05","o":3.2,"h":3.25,"l":3.16,"c":3.25,"v":6500},{"d":"2026-01-06","o":3.28,"h":3.28,"l":3.21,"c":3.21,"v":1900},{"d":"2026-01-07","o":3.22,"h":3.3,"l":3.13,"c":3.21,"v":6400},{"d":"2026-01-08","o":3.27,"h":3.42,"l":3.12,"c":3.33,"v":11900},{"d":"2026-01-09","o":3.4,"h":3.52,"l":3.36,"c":3.52,"v":16400},{"d":"2026-01-12","o":3.56,"h":3.59,"l":3.45,"c":3.52,"v":8200},{"d":"2026-01-13","o":3.49,"h":3.49,"l":3.4,"c":3.4,"v":6600},{"d":"2026-01-14","o":3.45,"h":3.55,"l":3.32,"c":3.32,"v":6000},{"d":"2026-01-15","o":3.39,"h":3.39,"l":3.31,"c":3.31,"v":5200},{"d":"2026-01-16","o":3.3,"h":3.46,"l":3.3,"c":3.45,"v":13200},{"d":"2026-01-20","o":3.3,"h":3.37,"l":3.3,"c":3.3,"v":7200},{"d":"2026-01-21","o":3.05,"h":3.29,"l":3.05,"c":3.25,"v":15000},{"d":"2026-01-22","o":3.26,"h":3.32,"l":3.26,"c":3.27,"v":7000},{"d":"2026-01-23","o":3.31,"h":3.6,"l":3.27,"c":3.55,"v":25500},{"d":"2026-01-26","o":3.55,"h":3.84,"l":3.49,"c":3.57,"v":59800},{"d":"2026-01-27","o":3.52,"h":3.62,"l":3.23,"c":3.51,"v":38700},{"d":"2026-01-28","o":3.49,"h":3.51,"l":3.32,"c":3.38,"v":5900},{"d":"2026-01-29","o":3.35,"h":3.35,"l":3.23,"c":3.26,"v":11700},{"d":"2026-01-30","o":3.16,"h":3.25,"l":3.07,"c":3.17,"v":14500},{"d":"2026-02-02","o":3.03,"h":3.18,"l":3.03,"c":3.11,"v":6800},{"d":"2026-02-03","o":3.2,"h":3.22,"l":3.02,"c":3.02,"v":3100},{"d":"2026-02-04","o":3.24,"h":3.24,"l":3.07,"c":3.14,"v":10400},{"d":"2026-02-05","o":3.2,"h":3.32,"l":3.19,"c":3.19,"v":28900},{"d":"2026-02-06","o":3.19,"h":3.53,"l":3.19,"c":3.53,"v":29000},{"d":"2026-02-09","o":3.46,"h":3.57,"l":3.4,"c":3.57,"v":11900},{"d":"2026-02-10","o":3.48,"h":3.57,"l":3.48,"c":3.48,"v":4600},{"d":"2026-02-11","o":3.52,"h":3.55,"l":3.43,"c":3.53,"v":7000},{"d":"2026-02-12","o":3.62,"h":3.62,"l":3.5,"c":3.51,"v":1700},{"d":"2026-02-13","o":3.4,"h":3.49,"l":3.4,"c":3.49,"v":9400},{"d":"2026-02-17","o":3.53,"h":3.56,"l":3.42,"c":3.47,"v":10500},{"d":"2026-02-18","o":3.5,"h":3.51,"l":3.32,"c":3.41,"v":6500},{"d":"2026-02-19","o":3.42,"h":3.46,"l":3.27,"c":3.37,"v":3500},{"d":"2026-02-20","o":3.32,"h":3.44,"l":3.27,"c":3.3,"v":3400},{"d":"2026-02-23","o":3.29,"h":3.39,"l":3.29,"c":3.3,"v":7000},{"d":"2026-02-24","o":3.3,"h":3.33,"l":3.29,"c":3.33,"v":1600},{"d":"2026-02-25","o":3.33,"h":3.45,"l":3.31,"c":3.43,"v":4600},{"d":"2026-02-26","o":3.4,"h":3.61,"l":3.4,"c":3.53,"v":34000},{"d":"2026-02-27","o":3.54,"h":3.58,"l":3.32,"c":3.44,"v":16900},{"d":"2026-03-02","o":3.32,"h":3.46,"l":3.32,"c":3.45,"v":13300},{"d":"2026-03-03","o":3.3,"h":3.55,"l":3.3,"c":3.4,"v":3400},{"d":"2026-03-04","o":3.5,"h":3.85,"l":3.4,"c":3.4,"v":27000},{"d":"2026-03-05","o":3.38,"h":3.61,"l":3.38,"c":3.52,"v":12100},{"d":"2026-03-06","o":3.57,"h":3.65,"l":3.41,"c":3.43,"v":17300},{"d":"2026-03-09","o":3.35,"h":3.6,"l":3.35,"c":3.55,"v":6000},{"d":"2026-03-10","o":3.58,"h":3.63,"l":3.48,"c":3.62,"v":9800},{"d":"2026-03-11","o":3.61,"h":3.69,"l":3.57,"c":3.57,"v":16300},{"d":"2026-03-12","o":3.52,"h":3.61,"l":3.47,"c":3.55,"v":2400},{"d":"2026-03-13","o":3.47,"h":3.6,"l":3.47,"c":3.6,"v":2300},{"d":"2026-03-16","o":3.61,"h":3.66,"l":3.56,"c":3.61,"v":9500},{"d":"2026-03-17","o":3.5,"h":3.5,"l":3.33,"c":3.34,"v":17600},{"d":"2026-03-18","o":3.38,"h":3.52,"l":3.38,"c":3.5,"v":3500},{"d":"2026-03-19","o":3.31,"h":3.45,"l":3.31,"c":3.45,"v":1500},{"d":"2026-03-20","o":3.49,"h":3.49,"l":3.28,"c":3.29,"v":10500},{"d":"2026-03-23","o":3.27,"h":3.48,"l":3.27,"c":3.3,"v":1600},{"d":"2026-03-24","o":3.34,"h":3.4,"l":3.33,"c":3.33,"v":6000},{"d":"2026-03-25","o":3.35,"h":3.41,"l":3.35,"c":3.41,"v":3200},{"d":"2026-03-26","o":3.38,"h":3.39,"l":3.16,"c":3.16,"v":9300},{"d":"2026-03-27","o":3.09,"h":3.27,"l":3.09,"c":3.16,"v":4800},{"d":"2026-03-30","o":3.3,"h":3.72,"l":3.29,"c":3.57,"v":94700},{"d":"2026-03-31","o":3.41,"h":3.57,"l":3.41,"c":3.48,"v":4189},{"d":"2026-04-01","o":3.56,"h":3.67,"l":3.5,"c":3.64,"v":4449},{"d":"2026-04-02","o":3.51,"h":3.6,"l":3.49,"c":3.56,"v":2828},{"d":"2026-04-06","o":3.62,"h":3.62,"l":3.51,"c":3.6,"v":3205},{"d":"2026-04-07","o":3.77,"h":3.82,"l":3.65,"c":3.76,"v":27750},{"d":"2026-04-08","o":3.81,"h":3.9,"l":3.81,"c":3.9,"v":13099},{"d":"2026-04-09","o":3.82,"h":3.9,"l":3.8,"c":3.85,"v":11748},{"d":"2026-04-10","o":3.84,"h":3.84,"l":3.53,"c":3.71,"v":5846},{"d":"2026-04-13","o":3.75,"h":3.75,"l":3.5,"c":3.66,"v":9041},{"d":"2026-04-14","o":3.6,"h":3.72,"l":3.6,"c":3.62,"v":7730},{"d":"2026-04-15","o":3.68,"h":3.82,"l":3.63,"c":3.73,"v":7442},{"d":"2026-04-16","o":3.65,"h":3.98,"l":3.65,"c":3.97,"v":9920},{"d":"2026-04-17","o":3.96,"h":4.55,"l":3.96,"c":4.47,"v":56687},{"d":"2026-04-20","o":4.5,"h":5.25,"l":4.5,"c":5.15,"v":120194},{"d":"2026-04-21","o":5.15,"h":5.15,"l":4.68,"c":4.86,"v":25687},{"d":"2026-04-22","o":4.68,"h":4.84,"l":4.5,"c":4.54,"v":23749},{"d":"2026-04-23","o":4.32,"h":4.44,"l":4.2,"c":4.37,"v":15004},{"d":"2026-04-24","o":4.3,"h":4.7,"l":4.3,"c":4.41,"v":8229},{"d":"2026-04-27","o":4.8,"h":4.96,"l":4.52,"c":4.62,"v":54312},{"d":"2026-04-28","o":4.6,"h":4.74,"l":4.52,"c":4.58,"v":26881},{"d":"2026-04-29","o":4.52,"h":4.65,"l":4.52,"c":4.56,"v":19642},{"d":"2026-04-30","o":4.57,"h":4.69,"l":4.54,"c":4.54,"v":16254},{"d":"2026-05-01","o":4.6,"h":4.8,"l":4.6,"c":4.72,"v":39571},{"d":"2026-05-04","o":4.9,"h":4.9,"l":4.5,"c":4.52,"v":36568},{"d":"2026-05-05","o":4.61,"h":4.61,"l":4.51,"c":4.53,"v":12413},{"d":"2026-05-06","o":4.69,"h":4.69,"l":4.52,"c":4.52,"v":14923},{"d":"2026-05-07","o":4.56,"h":4.73,"l":4.52,"c":4.67,"v":42342},{"d":"2026-05-08","o":4.72,"h":4.73,"l":4.6,"c":4.66,"v":5134},{"d":"2026-05-11","o":4.92,"h":4.95,"l":4.61,"c":4.8,"v":35465},{"d":"2026-05-12","o":4.72,"h":4.84,"l":4.7,"c":4.83,"v":10405},{"d":"2026-05-13","o":4.66,"h":4.76,"l":4.6,"c":4.62,"v":13894},{"d":"2026-05-14","o":4.58,"h":4.79,"l":4.42,"c":4.67,"v":27818},{"d":"2026-05-15","o":4.42,"h":4.48,"l":3.84,"c":4.03,"v":76879},{"d":"2026-05-18","o":4.25,"h":4.48,"l":4.25,"c":4.34,"v":18159},{"d":"2026-05-19","o":4.13,"h":4.33,"l":4.13,"c":4.27,"v":6703}]