[{"d":"2002-01-02","o":1540,"h":1540,"l":1540,"c":1540,"v":0},{"d":"2002-01-03","o":1470,"h":1470,"l":1470,"c":1470,"v":0},{"d":"2002-01-04","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2002-01-07","o":1330,"h":1330,"l":1330,"c":1330,"v":0},{"d":"2002-01-08","o":1330,"h":1330,"l":1330,"c":1330,"v":0},{"d":"2002-01-09","o":1330,"h":1330,"l":1330,"c":1330,"v":0},{"d":"2002-01-10","o":1470,"h":1470,"l":1470,"c":1470,"v":0},{"d":"2002-01-11","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2002-01-14","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2002-01-15","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2002-01-16","o":1470,"h":1470,"l":1470,"c":1470,"v":0},{"d":"2002-01-17","o":1120,"h":1120,"l":1120,"c":1120,"v":0},{"d":"2002-01-18","o":1120,"h":1120,"l":1120,"c":1120,"v":0},{"d":"2002-01-22","o":1120,"h":1120,"l":1120,"c":1120,"v":0},{"d":"2002-01-23","o":980,"h":980,"l":980,"c":980,"v":0},{"d":"2002-01-24","o":1120,"h":1120,"l":1120,"c":1120,"v":0},{"d":"2002-01-25","o":1260,"h":1260,"l":1260,"c":1260,"v":0},{"d":"2002-01-28","o":1260,"h":1260,"l":1260,"c":1260,"v":0},{"d":"2002-01-29","o":1260,"h":1260,"l":1260,"c":1260,"v":0},{"d":"2002-01-30","o":1120,"h":1120,"l":1120,"c":1120,"v":0},{"d":"2002-01-31","o":1190,"h":1190,"l":1190,"c":1190,"v":0},{"d":"2002-02-01","o":1540,"h":1540,"l":1540,"c":1540,"v":0},{"d":"2002-02-04","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2002-02-05","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2002-02-06","o":1652,"h":1652,"l":1652,"c":1652,"v":0},{"d":"2002-02-07","o":1652,"h":1652,"l":1652,"c":1652,"v":0},{"d":"2002-02-08","o":1652,"h":1652,"l":1652,"c":1652,"v":0},{"d":"2002-02-11","o":1540,"h":1540,"l":1540,"c":1540,"v":0},{"d":"2002-02-12","o":1540,"h":1540,"l":1540,"c":1540,"v":0},{"d":"2002-02-13","o":1540,"h":1540,"l":1540,"c":1540,"v":0},{"d":"2002-02-14","o":1330,"h":1330,"l":1330,"c":1330,"v":0},{"d":"2002-02-15","o":1190,"h":1190,"l":1190,"c":1190,"v":0},{"d":"2002-02-19","o":1190,"h":1190,"l":1190,"c":1190,"v":0},{"d":"2002-02-20","o":1190,"h":1190,"l":1190,"c":1190,"v":0},{"d":"2002-02-21","o":1190,"h":1190,"l":1190,"c":1190,"v":0},{"d":"2002-02-22","o":1470,"h":1470,"l":1470,"c":1470,"v":0},{"d":"2002-02-25","o":1540,"h":1540,"l":1540,"c":1540,"v":0},{"d":"2002-02-26","o":1540,"h":1540,"l":1540,"c":1540,"v":0},{"d":"2002-02-27","o":1960,"h":1960,"l":1960,"c":1960,"v":0},{"d":"2002-02-28","o":1960,"h":1960,"l":1960,"c":1960,"v":0},{"d":"2002-03-01","o":2520,"h":2520,"l":2520,"c":2520,"v":0},{"d":"2002-03-04","o":2800,"h":2800,"l":2800,"c":2800,"v":0},{"d":"2002-03-05","o":2870,"h":2870,"l":2870,"c":2870,"v":0},{"d":"2002-03-06","o":2800,"h":2800,"l":2800,"c":2800,"v":0},{"d":"2002-03-07","o":2940,"h":2940,"l":2940,"c":2940,"v":0},{"d":"2002-03-08","o":2660,"h":2660,"l":2660,"c":2660,"v":0},{"d":"2002-03-11","o":2800,"h":2800,"l":2800,"c":2800,"v":0},{"d":"2002-03-12","o":2730,"h":2730,"l":2730,"c":2730,"v":0},{"d":"2002-03-13","o":2730,"h":2730,"l":2730,"c":2730,"v":0},{"d":"2002-03-14","o":2730,"h":2730,"l":2730,"c":2730,"v":0},{"d":"2002-03-15","o":2800,"h":2800,"l":2800,"c":2800,"v":0},{"d":"2002-03-18","o":3080,"h":3080,"l":3080,"c":3080,"v":0},{"d":"2002-03-19","o":3080,"h":3080,"l":3080,"c":3080,"v":0},{"d":"2002-03-20","o":3220,"h":3220,"l":3220,"c":3220,"v":0},{"d":"2002-03-21","o":3360,"h":3360,"l":3360,"c":3360,"v":0},{"d":"2002-03-22","o":3640,"h":3640,"l":3640,"c":3640,"v":0},{"d":"2002-03-25","o":3640,"h":3640,"l":3640,"c":3640,"v":0},{"d":"2002-03-26","o":3920,"h":3920,"l":3920,"c":3920,"v":0},{"d":"2002-03-27","o":4060,"h":4060,"l":4060,"c":4060,"v":0},{"d":"2002-03-28","o":3920,"h":3920,"l":3920,"c":3920,"v":0},{"d":"2002-04-01","o":3920,"h":3920,"l":3920,"c":3920,"v":0},{"d":"2002-04-02","o":3920,"h":3920,"l":3920,"c":3920,"v":0},{"d":"2002-04-03","o":3640,"h":3640,"l":3640,"c":3640,"v":0},{"d":"2002-04-04","o":3640,"h":3640,"l":3640,"c":3640,"v":0},{"d":"2002-04-05","o":3780,"h":3780,"l":3780,"c":3780,"v":0},{"d":"2002-04-08","o":3220,"h":3220,"l":3220,"c":3220,"v":0},{"d":"2002-04-09","o":3220,"h":3220,"l":3220,"c":3220,"v":0},{"d":"2002-04-10","o":3220,"h":3220,"l":3220,"c":3220,"v":0},{"d":"2002-04-11","o":3220,"h":3220,"l":3220,"c":3220,"v":0},{"d":"2002-04-12","o":2940,"h":2940,"l":2940,"c":2940,"v":0},{"d":"2002-04-15","o":3360,"h":3360,"l":3360,"c":3360,"v":0},{"d":"2002-04-16","o":2800,"h":2800,"l":2800,"c":2800,"v":0},{"d":"2002-04-17","o":2520,"h":2520,"l":2520,"c":2520,"v":0},{"d":"2002-04-18","o":2240,"h":2240,"l":2240,"c":2240,"v":0},{"d":"2002-04-19","o":2660,"h":2660,"l":2660,"c":2660,"v":0},{"d":"2002-04-22","o":2520,"h":2520,"l":2520,"c":2520,"v":0},{"d":"2002-04-23","o":2520,"h":2520,"l":2520,"c":2520,"v":0},{"d":"2002-04-24","o":2520,"h":2520,"l":2520,"c":2520,"v":0},{"d":"2002-04-25","o":2660,"h":2660,"l":2660,"c":2660,"v":0},{"d":"2002-04-26","o":2660,"h":2660,"l":2660,"c":2660,"v":0},{"d":"2002-04-29","o":2660,"h":2660,"l":2660,"c":2660,"v":0},{"d":"2002-04-30","o":2660,"h":2660,"l":2660,"c":2660,"v":0},{"d":"2002-05-01","o":2660,"h":2660,"l":2660,"c":2660,"v":0},{"d":"2002-05-02","o":2240,"h":2240,"l":2240,"c":2240,"v":0},{"d":"2002-05-03","o":2240,"h":2240,"l":2240,"c":2240,"v":0},{"d":"2002-05-06","o":2240,"h":2240,"l":2240,"c":2240,"v":0},{"d":"2002-05-07","o":2100,"h":2100,"l":2100,"c":2100,"v":0},{"d":"2002-05-08","o":1820,"h":1820,"l":1820,"c":1820,"v":0},{"d":"2002-05-09","o":1820,"h":1820,"l":1820,"c":1820,"v":0},{"d":"2002-05-10","o":2380,"h":2380,"l":2380,"c":2380,"v":0},{"d":"2002-05-13","o":2100,"h":2100,"l":2100,"c":2100,"v":0},{"d":"2002-05-14","o":1960,"h":1960,"l":1960,"c":1960,"v":0},{"d":"2002-05-15","o":1960,"h":1960,"l":1960,"c":1960,"v":0},{"d":"2002-05-16","o":2100,"h":2100,"l":2100,"c":2100,"v":0},{"d":"2002-05-17","o":2100,"h":2100,"l":2100,"c":2100,"v":0},{"d":"2002-05-20","o":2100,"h":2100,"l":2100,"c":2100,"v":0},{"d":"2002-05-21","o":1820,"h":1820,"l":1820,"c":1820,"v":0},{"d":"2002-05-22","o":1610,"h":1610,"l":1610,"c":1610,"v":0},{"d":"2002-05-23","o":1610,"h":1610,"l":1610,"c":1610,"v":0},{"d":"2002-05-24","o":1820,"h":1820,"l":1820,"c":1820,"v":0},{"d":"2002-05-28","o":1820,"h":1820,"l":1820,"c":1820,"v":0},{"d":"2002-05-29","o":1820,"h":1820,"l":1820,"c":1820,"v":0},{"d":"2002-05-30","o":1820,"h":1820,"l":1820,"c":1820,"v":0},{"d":"2002-05-31","o":1750,"h":1750,"l":1750,"c":1750,"v":0},{"d":"2002-06-03","o":1750,"h":1750,"l":1750,"c":1750,"v":0},{"d":"2002-06-04","o":1750,"h":1750,"l":1750,"c":1750,"v":0},{"d":"2002-06-05","o":1750,"h":1750,"l":1750,"c":1750,"v":0},{"d":"2002-06-06","o":1820,"h":1820,"l":1820,"c":1820,"v":0},{"d":"2002-06-07","o":1680,"h":1680,"l":1680,"c":1680,"v":0},{"d":"2002-06-10","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2002-06-11","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2002-06-12","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2002-06-13","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2002-06-14","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2002-06-17","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2002-06-18","o":1260,"h":1260,"l":1260,"c":1260,"v":0},{"d":"2002-06-19","o":1260,"h":1260,"l":1260,"c":1260,"v":0},{"d":"2002-06-20","o":1120,"h":1120,"l":1120,"c":1120,"v":0},{"d":"2002-06-21","o":1120,"h":1120,"l":1120,"c":1120,"v":0},{"d":"2002-06-24","o":1120,"h":1120,"l":1120,"c":1120,"v":0},{"d":"2002-06-25","o":1120,"h":1120,"l":1120,"c":1120,"v":0},{"d":"2002-06-26","o":840,"h":840,"l":840,"c":840,"v":0},{"d":"2002-06-27","o":840,"h":840,"l":840,"c":840,"v":0},{"d":"2002-06-28","o":1120,"h":1120,"l":1120,"c":1120,"v":0},{"d":"2002-07-01","o":1120,"h":1120,"l":1120,"c":1120,"v":0},{"d":"2002-07-02","o":770,"h":770,"l":770,"c":770,"v":0},{"d":"2002-07-03","o":770,"h":770,"l":770,"c":770,"v":0},{"d":"2002-07-05","o":770,"h":770,"l":770,"c":770,"v":0},{"d":"2002-07-08","o":770,"h":770,"l":770,"c":770,"v":0},{"d":"2002-07-09","o":910,"h":910,"l":910,"c":910,"v":0},{"d":"2002-07-10","o":910,"h":910,"l":910,"c":910,"v":0},{"d":"2002-07-11","o":1120,"h":1120,"l":1120,"c":1120,"v":0},{"d":"2002-07-12","o":1470,"h":1470,"l":1470,"c":1470,"v":0},{"d":"2002-07-15","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2002-07-16","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2002-07-17","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2002-07-18","o":1750,"h":1750,"l":1750,"c":1750,"v":0},{"d":"2002-07-19","o":1470,"h":1470,"l":1470,"c":1470,"v":0},{"d":"2002-07-22","o":1470,"h":1470,"l":1470,"c":1470,"v":0},{"d":"2002-07-23","o":1470,"h":1470,"l":1470,"c":1470,"v":0},{"d":"2002-07-24","o":1820,"h":1820,"l":1820,"c":1820,"v":0},{"d":"2002-07-25","o":1820,"h":1820,"l":1820,"c":1820,"v":0},{"d":"2002-07-26","o":1820,"h":1820,"l":1820,"c":1820,"v":0},{"d":"2002-07-29","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2002-07-30","o":2520,"h":2520,"l":2520,"c":2520,"v":0},{"d":"2002-07-31","o":3220,"h":3220,"l":3220,"c":3220,"v":0},{"d":"2002-08-01","o":3080,"h":3080,"l":3080,"c":3080,"v":0},{"d":"2002-08-02","o":2800,"h":2800,"l":2800,"c":2800,"v":0},{"d":"2002-08-05","o":2800,"h":2800,"l":2800,"c":2800,"v":0},{"d":"2002-08-06","o":2940,"h":2940,"l":2940,"c":2940,"v":0},{"d":"2002-08-07","o":3080,"h":3080,"l":3080,"c":3080,"v":0},{"d":"2002-08-08","o":3430,"h":3430,"l":3430,"c":3430,"v":0},{"d":"2002-08-09","o":3360,"h":3360,"l":3360,"c":3360,"v":0},{"d":"2002-08-12","o":3080,"h":3080,"l":3080,"c":3080,"v":0},{"d":"2002-08-13","o":3640,"h":3640,"l":3640,"c":3640,"v":0},{"d":"2002-08-14","o":3500,"h":3500,"l":3500,"c":3500,"v":0},{"d":"2002-08-15","o":3360,"h":3360,"l":3360,"c":3360,"v":0},{"d":"2002-08-16","o":3710,"h":3710,"l":3710,"c":3710,"v":0},{"d":"2002-08-19","o":4060,"h":4060,"l":4060,"c":4060,"v":0},{"d":"2002-08-20","o":4480,"h":4480,"l":4480,"c":4480,"v":0},{"d":"2002-08-21","o":4480,"h":4480,"l":4480,"c":4480,"v":0},{"d":"2002-08-22","o":4410,"h":4410,"l":4410,"c":4410,"v":0},{"d":"2002-08-23","o":4480,"h":4480,"l":4480,"c":4480,"v":0},{"d":"2002-08-26","o":4200,"h":4200,"l":4200,"c":4200,"v":0},{"d":"2002-08-27","o":4130,"h":4130,"l":4130,"c":4130,"v":0},{"d":"2002-08-28","o":3500,"h":3500,"l":3500,"c":3500,"v":0},{"d":"2002-08-29","o":3920,"h":3920,"l":3920,"c":3920,"v":0},{"d":"2002-08-30","o":3920,"h":3920,"l":3920,"c":3920,"v":0},{"d":"2002-09-03","o":3920,"h":3920,"l":3920,"c":3920,"v":0},{"d":"2002-09-04","o":3640,"h":3640,"l":3640,"c":3640,"v":0},{"d":"2002-09-05","o":4060,"h":4060,"l":4060,"c":4060,"v":0},{"d":"2002-09-06","o":4200,"h":4200,"l":4200,"c":4200,"v":0},{"d":"2002-09-09","o":4340,"h":4340,"l":4340,"c":4340,"v":0},{"d":"2002-09-10","o":3920,"h":3920,"l":3920,"c":3920,"v":0},{"d":"2002-09-11","o":3640,"h":3640,"l":3640,"c":3640,"v":0},{"d":"2002-09-12","o":4340,"h":4340,"l":4340,"c":4340,"v":0},{"d":"2002-09-13","o":4060,"h":4060,"l":4060,"c":4060,"v":0},{"d":"2002-09-16","o":4060,"h":4060,"l":4060,"c":4060,"v":0},{"d":"2002-09-17","o":3780,"h":3780,"l":3780,"c":3780,"v":0},{"d":"2002-09-18","o":3920,"h":3920,"l":3920,"c":3920,"v":0},{"d":"2002-09-19","o":3640,"h":3640,"l":3640,"c":3640,"v":0},{"d":"2002-09-20","o":3640,"h":3640,"l":3640,"c":3640,"v":0},{"d":"2002-09-23","o":3220,"h":3220,"l":3220,"c":3220,"v":0},{"d":"2002-09-24","o":2940,"h":2940,"l":2940,"c":2940,"v":0},{"d":"2002-09-25","o":3500,"h":3500,"l":3500,"c":3500,"v":0},{"d":"2002-09-26","o":3500,"h":3500,"l":3500,"c":3500,"v":0},{"d":"2002-09-27","o":3500,"h":3500,"l":3500,"c":3500,"v":0},{"d":"2002-09-30","o":3920,"h":3920,"l":3920,"c":3920,"v":0},{"d":"2002-10-01","o":3500,"h":3500,"l":3500,"c":3500,"v":0},{"d":"2002-10-02","o":3500,"h":3500,"l":3500,"c":3500,"v":0},{"d":"2002-10-03","o":3640,"h":3640,"l":3640,"c":3640,"v":0},{"d":"2002-10-04","o":3640,"h":3640,"l":3640,"c":3640,"v":0},{"d":"2002-10-07","o":3500,"h":3500,"l":3500,"c":3500,"v":0},{"d":"2002-10-08","o":3640,"h":3640,"l":3640,"c":3640,"v":0},{"d":"2002-10-09","o":3080,"h":3080,"l":3080,"c":3080,"v":0},{"d":"2002-10-10","o":3640,"h":3640,"l":3640,"c":3640,"v":0},{"d":"2002-10-11","o":3080,"h":3080,"l":3080,"c":3080,"v":0},{"d":"2002-10-14","o":3080,"h":3080,"l":3080,"c":3080,"v":0},{"d":"2002-10-15","o":3080,"h":3080,"l":3080,"c":3080,"v":0},{"d":"2002-10-16","o":2660,"h":2660,"l":2660,"c":2660,"v":0},{"d":"2002-10-17","o":1820,"h":1820,"l":1820,"c":1820,"v":0},{"d":"2002-10-18","o":2520,"h":2520,"l":2520,"c":2520,"v":0},{"d":"2002-10-21","o":1540,"h":1540,"l":1540,"c":1540,"v":0},{"d":"2002-10-22","o":1540,"h":1540,"l":1540,"c":1540,"v":0},{"d":"2002-10-23","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2002-10-24","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2002-10-25","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2002-10-28","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2002-10-29","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2002-10-30","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2002-10-31","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2002-11-01","o":1680,"h":1680,"l":1680,"c":1680,"v":0},{"d":"2002-11-04","o":1680,"h":1680,"l":1680,"c":1680,"v":0},{"d":"2002-11-05","o":1680,"h":1680,"l":1680,"c":1680,"v":0},{"d":"2002-11-06","o":1680,"h":1680,"l":1680,"c":1680,"v":0},{"d":"2002-11-07","o":1680,"h":1680,"l":1680,"c":1680,"v":0},{"d":"2002-11-08","o":1540,"h":1540,"l":1540,"c":1540,"v":0},{"d":"2002-11-11","o":1540,"h":1540,"l":1540,"c":1540,"v":0},{"d":"2002-11-12","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2002-11-13","o":1680,"h":1680,"l":1680,"c":1680,"v":0},{"d":"2002-11-14","o":1820,"h":1820,"l":1820,"c":1820,"v":0},{"d":"2002-11-15","o":1820,"h":1820,"l":1820,"c":1820,"v":0},{"d":"2002-11-18","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2002-11-19","o":1610,"h":1610,"l":1610,"c":1610,"v":0},{"d":"2002-11-20","o":1610,"h":1610,"l":1610,"c":1610,"v":0},{"d":"2002-11-21","o":1260,"h":1260,"l":1260,"c":1260,"v":0},{"d":"2002-11-22","o":1260,"h":1260,"l":1260,"c":1260,"v":0},{"d":"2002-11-25","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2002-11-26","o":840,"h":840,"l":840,"c":840,"v":0},{"d":"2002-11-27","o":1120,"h":1120,"l":1120,"c":1120,"v":0},{"d":"2002-11-29","o":770,"h":770,"l":770,"c":770,"v":0},{"d":"2002-12-02","o":770,"h":770,"l":770,"c":770,"v":0},{"d":"2002-12-03","o":770,"h":770,"l":770,"c":770,"v":0},{"d":"2002-12-04","o":840,"h":840,"l":840,"c":840,"v":0},{"d":"2002-12-05","o":840,"h":840,"l":840,"c":840,"v":0},{"d":"2002-12-06","o":840,"h":840,"l":840,"c":840,"v":0},{"d":"2002-12-09","o":1120,"h":1120,"l":1120,"c":1120,"v":0},{"d":"2002-12-10","o":1120,"h":1120,"l":1120,"c":1120,"v":0},{"d":"2002-12-11","o":1120,"h":1120,"l":1120,"c":1120,"v":0},{"d":"2002-12-12","o":1120,"h":1120,"l":1120,"c":1120,"v":0},{"d":"2002-12-13","o":630,"h":630,"l":630,"c":630,"v":0},{"d":"2002-12-16","o":560,"h":560,"l":560,"c":560,"v":0},{"d":"2002-12-17","o":560,"h":560,"l":560,"c":560,"v":0},{"d":"2002-12-18","o":560,"h":560,"l":560,"c":560,"v":0},{"d":"2002-12-19","o":560,"h":560,"l":560,"c":560,"v":0},{"d":"2002-12-20","o":980,"h":980,"l":980,"c":980,"v":0},{"d":"2002-12-23","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2002-12-24","o":630,"h":630,"l":630,"c":630,"v":0},{"d":"2002-12-26","o":630,"h":630,"l":630,"c":630,"v":0},{"d":"2002-12-27","o":840,"h":840,"l":840,"c":840,"v":0},{"d":"2002-12-30","o":840,"h":840,"l":840,"c":840,"v":0},{"d":"2002-12-31","o":840,"h":840,"l":840,"c":840,"v":0},{"d":"2003-01-02","o":840,"h":840,"l":840,"c":840,"v":0},{"d":"2003-01-03","o":840,"h":840,"l":840,"c":840,"v":0},{"d":"2003-01-06","o":840,"h":840,"l":840,"c":840,"v":0},{"d":"2003-01-07","o":980,"h":980,"l":980,"c":980,"v":0},{"d":"2003-01-08","o":980,"h":980,"l":980,"c":980,"v":0},{"d":"2003-01-09","o":980,"h":980,"l":980,"c":980,"v":0},{"d":"2003-01-10","o":980,"h":980,"l":980,"c":980,"v":0},{"d":"2003-01-13","o":980,"h":980,"l":980,"c":980,"v":0},{"d":"2003-01-14","o":980,"h":980,"l":980,"c":980,"v":0},{"d":"2003-01-15","o":980,"h":980,"l":980,"c":980,"v":0},{"d":"2003-01-16","o":980,"h":980,"l":980,"c":980,"v":0},{"d":"2003-01-17","o":980,"h":980,"l":980,"c":980,"v":0},{"d":"2003-01-21","o":980,"h":980,"l":980,"c":980,"v":0},{"d":"2003-01-22","o":980,"h":980,"l":980,"c":980,"v":0},{"d":"2003-01-23","o":980,"h":980,"l":980,"c":980,"v":0},{"d":"2003-01-24","o":630,"h":630,"l":630,"c":630,"v":0},{"d":"2003-01-27","o":630,"h":630,"l":630,"c":630,"v":0},{"d":"2003-01-28","o":630,"h":630,"l":630,"c":630,"v":0},{"d":"2003-01-29","o":630,"h":630,"l":630,"c":630,"v":0},{"d":"2003-01-30","o":630,"h":630,"l":630,"c":630,"v":0},{"d":"2003-01-31","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2003-02-03","o":560,"h":560,"l":560,"c":560,"v":0},{"d":"2003-02-04","o":560,"h":560,"l":560,"c":560,"v":0},{"d":"2003-02-05","o":840,"h":840,"l":840,"c":840,"v":0},{"d":"2003-02-06","o":840,"h":840,"l":840,"c":840,"v":0},{"d":"2003-02-07","o":840,"h":840,"l":840,"c":840,"v":0},{"d":"2003-02-10","o":840,"h":840,"l":840,"c":840,"v":0},{"d":"2003-02-11","o":560,"h":560,"l":560,"c":560,"v":0},{"d":"2003-02-12","o":560,"h":560,"l":560,"c":560,"v":0},{"d":"2003-02-13","o":630,"h":630,"l":630,"c":630,"v":0},{"d":"2003-02-14","o":630,"h":630,"l":630,"c":630,"v":0},{"d":"2003-02-18","o":630,"h":630,"l":630,"c":630,"v":0},{"d":"2003-02-19","o":630,"h":630,"l":630,"c":630,"v":0},{"d":"2003-02-20","o":630,"h":630,"l":630,"c":630,"v":0},{"d":"2003-02-21","o":630,"h":630,"l":630,"c":630,"v":0},{"d":"2003-02-24","o":630,"h":630,"l":630,"c":630,"v":0},{"d":"2003-02-25","o":490,"h":490,"l":490,"c":490,"v":0},{"d":"2003-02-26","o":490,"h":490,"l":490,"c":490,"v":0},{"d":"2003-02-27","o":490,"h":490,"l":490,"c":490,"v":0},{"d":"2003-02-28","o":910,"h":910,"l":910,"c":910,"v":0},{"d":"2003-03-03","o":560,"h":560,"l":560,"c":560,"v":0},{"d":"2003-03-04","o":560,"h":560,"l":560,"c":560,"v":0},{"d":"2003-03-05","o":560,"h":560,"l":560,"c":560,"v":0},{"d":"2003-03-06","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2003-03-07","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2003-03-10","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2003-03-11","o":490,"h":490,"l":490,"c":490,"v":0},{"d":"2003-03-12","o":490,"h":490,"l":490,"c":490,"v":0},{"d":"2003-03-13","o":490,"h":490,"l":490,"c":490,"v":0},{"d":"2003-03-14","o":490,"h":490,"l":490,"c":490,"v":0},{"d":"2003-03-17","o":490,"h":490,"l":490,"c":490,"v":0},{"d":"2003-03-18","o":490,"h":490,"l":490,"c":490,"v":0},{"d":"2003-03-19","o":630,"h":630,"l":630,"c":630,"v":0},{"d":"2003-03-20","o":630,"h":630,"l":630,"c":630,"v":0},{"d":"2003-03-21","o":630,"h":630,"l":630,"c":630,"v":0},{"d":"2003-03-24","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2003-03-25","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2003-03-26","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2003-03-27","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2003-03-28","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2003-03-31","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2003-04-01","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2003-04-02","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2003-04-03","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2003-04-04","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2003-04-07","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2003-04-08","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2003-04-09","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2003-04-10","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2003-04-11","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2003-04-14","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2003-04-15","o":686,"h":686,"l":686,"c":686,"v":0},{"d":"2003-04-16","o":686,"h":686,"l":686,"c":686,"v":0},{"d":"2003-04-17","o":490,"h":490,"l":490,"c":490,"v":0},{"d":"2003-04-21","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2003-04-22","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2003-04-23","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2003-04-24","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2003-04-25","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2003-04-28","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2003-04-29","o":1600,"h":1600,"l":1600,"c":1600,"v":0},{"d":"2003-04-30","o":1780,"h":1780,"l":1780,"c":1780,"v":0},{"d":"2003-05-01","o":1780,"h":1780,"l":1780,"c":1780,"v":0},{"d":"2003-05-02","o":2900,"h":2900,"l":2900,"c":2900,"v":0},{"d":"2003-05-05","o":2300,"h":2300,"l":2300,"c":2300,"v":0},{"d":"2003-05-06","o":1000,"h":1000,"l":1000,"c":1000,"v":0},{"d":"2003-05-07","o":1000,"h":1000,"l":1000,"c":1000,"v":0},{"d":"2003-05-08","o":1000,"h":1000,"l":1000,"c":1000,"v":0},{"d":"2003-05-09","o":1000,"h":1000,"l":1000,"c":1000,"v":0},{"d":"2003-05-12","o":1700,"h":1700,"l":1700,"c":1700,"v":0},{"d":"2003-05-13","o":1700,"h":1700,"l":1700,"c":1700,"v":0},{"d":"2003-05-14","o":1700,"h":1700,"l":1700,"c":1700,"v":0},{"d":"2003-05-15","o":2000,"h":2000,"l":2000,"c":2000,"v":0},{"d":"2003-05-16","o":2000,"h":2000,"l":2000,"c":2000,"v":0},{"d":"2003-05-19","o":2000,"h":2000,"l":2000,"c":2000,"v":0},{"d":"2003-05-20","o":1900,"h":1900,"l":1900,"c":1900,"v":0},{"d":"2003-05-21","o":2080,"h":2080,"l":2080,"c":2080,"v":0},{"d":"2003-05-22","o":2080,"h":2080,"l":2080,"c":2080,"v":0},{"d":"2003-05-23","o":2200,"h":2200,"l":2200,"c":2200,"v":0},{"d":"2003-05-27","o":2000,"h":2000,"l":2000,"c":2000,"v":0},{"d":"2003-05-28","o":2040,"h":2040,"l":2040,"c":2040,"v":0},{"d":"2003-05-29","o":2260,"h":2260,"l":2260,"c":2260,"v":0},{"d":"2003-05-30","o":2400,"h":2400,"l":2400,"c":2400,"v":0},{"d":"2003-06-02","o":2400,"h":2400,"l":2400,"c":2400,"v":0},{"d":"2003-06-03","o":1800,"h":1800,"l":1800,"c":1800,"v":0},{"d":"2003-06-04","o":1800,"h":1800,"l":1800,"c":1800,"v":0},{"d":"2003-06-05","o":1840,"h":1840,"l":1840,"c":1840,"v":0},{"d":"2003-06-06","o":1840,"h":1840,"l":1840,"c":1840,"v":0},{"d":"2003-06-09","o":2020,"h":2020,"l":2020,"c":2020,"v":0},{"d":"2003-06-10","o":2100,"h":2100,"l":2100,"c":2100,"v":0},{"d":"2003-06-11","o":2100,"h":2100,"l":2100,"c":2100,"v":0},{"d":"2003-06-12","o":2360,"h":2440,"l":2100,"c":2380,"v":11},{"d":"2003-06-13","o":2300,"h":2440,"l":2300,"c":2400,"v":4},{"d":"2003-06-16","o":2500,"h":2500,"l":2500,"c":2500,"v":1},{"d":"2003-06-17","o":2500,"h":2600,"l":2290,"c":2600,"v":28},{"d":"2003-06-18","o":2600,"h":2600,"l":2600,"c":2600,"v":0},{"d":"2003-06-19","o":2500,"h":2900,"l":2490,"c":2490,"v":20},{"d":"2003-06-20","o":2500,"h":2600,"l":2500,"c":2600,"v":1},{"d":"2003-06-23","o":2600,"h":2600,"l":2600,"c":2600,"v":0},{"d":"2003-06-24","o":2500,"h":2500,"l":2500,"c":2500,"v":0},{"d":"2003-06-25","o":2600,"h":2600,"l":2600,"c":2600,"v":0},{"d":"2003-06-26","o":2500,"h":2600,"l":2500,"c":2600,"v":0},{"d":"2003-06-27","o":2600,"h":2600,"l":2600,"c":2600,"v":0},{"d":"2003-06-30","o":2500,"h":2500,"l":2200,"c":2200,"v":0},{"d":"2003-07-01","o":2200,"h":2200,"l":2200,"c":2200,"v":0},{"d":"2003-07-02","o":2100,"h":2400,"l":2100,"c":2400,"v":1},{"d":"2003-07-03","o":2400,"h":2400,"l":2400,"c":2400,"v":0},{"d":"2003-07-07","o":2400,"h":2400,"l":2400,"c":2400,"v":0},{"d":"2003-07-08","o":1600,"h":2200,"l":1600,"c":2200,"v":0},{"d":"2003-07-09","o":2200,"h":2200,"l":2200,"c":2200,"v":0},{"d":"2003-07-10","o":2200,"h":2200,"l":2200,"c":2200,"v":0},{"d":"2003-07-11","o":1600,"h":1600,"l":1600,"c":1600,"v":0},{"d":"2003-07-14","o":1600,"h":2300,"l":1600,"c":2100,"v":3},{"d":"2003-07-15","o":2300,"h":2300,"l":2300,"c":2300,"v":0},{"d":"2003-07-16","o":2100,"h":2100,"l":2100,"c":2100,"v":1},{"d":"2003-07-17","o":2200,"h":2300,"l":2200,"c":2300,"v":2},{"d":"2003-07-18","o":2300,"h":2300,"l":2300,"c":2300,"v":0},{"d":"2003-07-21","o":2140,"h":2140,"l":2140,"c":2140,"v":0},{"d":"2003-07-22","o":2200,"h":2200,"l":2200,"c":2200,"v":0},{"d":"2003-07-23","o":2200,"h":2200,"l":2200,"c":2200,"v":0},{"d":"2003-07-24","o":2100,"h":2100,"l":2100,"c":2100,"v":0},{"d":"2003-07-25","o":2240,"h":2240,"l":2240,"c":2240,"v":0},{"d":"2003-07-28","o":2380,"h":2380,"l":2380,"c":2380,"v":0},{"d":"2003-07-29","o":3000,"h":3000,"l":3000,"c":3000,"v":0},{"d":"2003-07-30","o":3100,"h":3100,"l":3100,"c":3100,"v":0},{"d":"2003-07-31","o":3200,"h":3200,"l":3200,"c":3200,"v":0},{"d":"2003-08-01","o":3200,"h":3200,"l":3200,"c":3200,"v":0},{"d":"2003-08-04","o":3200,"h":3200,"l":3200,"c":3200,"v":0},{"d":"2003-08-05","o":3100,"h":3100,"l":3100,"c":3100,"v":0},{"d":"2003-08-06","o":3100,"h":3100,"l":3100,"c":3100,"v":0},{"d":"2003-08-07","o":3240,"h":3240,"l":3240,"c":3240,"v":0},{"d":"2003-08-08","o":3400,"h":3400,"l":3400,"c":3400,"v":0},{"d":"2003-08-11","o":3500,"h":3500,"l":3500,"c":3500,"v":0},{"d":"2003-08-12","o":3800,"h":3800,"l":3800,"c":3800,"v":0},{"d":"2003-08-13","o":3700,"h":3700,"l":3700,"c":3700,"v":0},{"d":"2003-08-14","o":3600,"h":3600,"l":3600,"c":3600,"v":0},{"d":"2003-08-15","o":3700,"h":3700,"l":3700,"c":3700,"v":0},{"d":"2003-08-18","o":3700,"h":3700,"l":3700,"c":3700,"v":0},{"d":"2003-08-19","o":3640,"h":3640,"l":3640,"c":3640,"v":0},{"d":"2003-08-20","o":3500,"h":3500,"l":3500,"c":3500,"v":0},{"d":"2003-08-21","o":3400,"h":3400,"l":3400,"c":3400,"v":0},{"d":"2003-08-22","o":3260,"h":3260,"l":3260,"c":3260,"v":0},{"d":"2003-08-25","o":2900,"h":2900,"l":2900,"c":2900,"v":0},{"d":"2003-08-26","o":3160,"h":3160,"l":3160,"c":3160,"v":0},{"d":"2003-08-27","o":3160,"h":3160,"l":3160,"c":3160,"v":0},{"d":"2003-08-28","o":3100,"h":3100,"l":3100,"c":3100,"v":0},{"d":"2003-08-29","o":3620,"h":3620,"l":3620,"c":3620,"v":0},{"d":"2003-09-02","o":3620,"h":3620,"l":3620,"c":3620,"v":0},{"d":"2003-09-03","o":3620,"h":3620,"l":3620,"c":3620,"v":0},{"d":"2003-09-04","o":3500,"h":3500,"l":3500,"c":3500,"v":0},{"d":"2003-09-05","o":3300,"h":3300,"l":3300,"c":3300,"v":0},{"d":"2003-09-08","o":3300,"h":3300,"l":3300,"c":3300,"v":0},{"d":"2003-09-09","o":3100,"h":3100,"l":3100,"c":3100,"v":0},{"d":"2003-09-10","o":3000,"h":3000,"l":3000,"c":3000,"v":0},{"d":"2003-09-11","o":2960,"h":2960,"l":2960,"c":2960,"v":0},{"d":"2003-09-12","o":2960,"h":2960,"l":2960,"c":2960,"v":0},{"d":"2003-09-15","o":2960,"h":2960,"l":2960,"c":2960,"v":0},{"d":"2003-09-16","o":2900,"h":2900,"l":2900,"c":2900,"v":0},{"d":"2003-09-17","o":3240,"h":3240,"l":3240,"c":3240,"v":0},{"d":"2003-09-18","o":3080,"h":3080,"l":3080,"c":3080,"v":0},{"d":"2003-09-19","o":3040,"h":3040,"l":3040,"c":3040,"v":0},{"d":"2003-09-22","o":3040,"h":3040,"l":3040,"c":3040,"v":0},{"d":"2003-09-23","o":3160,"h":3160,"l":3160,"c":3160,"v":0},{"d":"2003-09-24","o":3160,"h":3160,"l":3160,"c":3160,"v":0},{"d":"2003-09-25","o":3060,"h":3060,"l":3060,"c":3060,"v":0},{"d":"2003-09-26","o":3040,"h":3040,"l":3040,"c":3040,"v":0},{"d":"2003-09-29","o":2940,"h":2940,"l":2940,"c":2940,"v":0},{"d":"2003-09-30","o":2900,"h":2900,"l":2900,"c":2900,"v":0},{"d":"2003-10-01","o":2780,"h":2780,"l":2780,"c":2780,"v":0},{"d":"2003-10-02","o":2720,"h":2720,"l":2720,"c":2720,"v":0},{"d":"2003-10-03","o":2800,"h":2800,"l":2800,"c":2800,"v":0},{"d":"2003-10-06","o":2800,"h":2800,"l":2800,"c":2800,"v":0},{"d":"2003-10-07","o":2800,"h":2800,"l":2800,"c":2800,"v":0},{"d":"2003-10-08","o":2800,"h":2800,"l":2800,"c":2800,"v":0},{"d":"2003-10-09","o":2800,"h":2800,"l":2800,"c":2800,"v":0},{"d":"2003-10-10","o":2800,"h":2800,"l":2800,"c":2800,"v":0},{"d":"2003-10-13","o":2800,"h":2800,"l":2800,"c":2800,"v":0},{"d":"2003-10-14","o":2800,"h":2800,"l":2800,"c":2800,"v":0},{"d":"2003-10-15","o":2700,"h":2700,"l":2700,"c":2700,"v":0},{"d":"2003-10-16","o":2700,"h":2700,"l":2700,"c":2700,"v":0},{"d":"2003-10-17","o":2700,"h":2700,"l":2700,"c":2700,"v":0},{"d":"2003-10-20","o":2700,"h":2700,"l":2700,"c":2700,"v":0},{"d":"2003-10-21","o":2700,"h":2700,"l":2700,"c":2700,"v":0},{"d":"2003-10-22","o":2700,"h":2700,"l":2700,"c":2700,"v":0},{"d":"2003-10-23","o":2700,"h":2700,"l":2700,"c":2700,"v":0},{"d":"2003-10-24","o":2700,"h":2700,"l":2700,"c":2700,"v":0},{"d":"2003-10-27","o":2200,"h":2200,"l":2200,"c":2200,"v":0},{"d":"2003-10-28","o":2500,"h":2500,"l":2500,"c":2500,"v":0},{"d":"2003-10-29","o":2300,"h":2300,"l":2300,"c":2300,"v":0},{"d":"2003-10-30","o":2300,"h":2300,"l":2300,"c":2300,"v":0},{"d":"2003-10-31","o":2300,"h":2300,"l":2300,"c":2300,"v":0},{"d":"2003-11-03","o":2300,"h":2300,"l":2300,"c":2300,"v":0},{"d":"2003-11-04","o":2300,"h":2300,"l":2300,"c":2300,"v":0},{"d":"2003-11-05","o":2300,"h":2300,"l":2300,"c":2300,"v":0},{"d":"2003-11-06","o":2200,"h":2200,"l":2200,"c":2200,"v":0},{"d":"2003-11-07","o":2300,"h":2300,"l":2300,"c":2300,"v":0},{"d":"2003-11-10","o":2300,"h":2300,"l":2300,"c":2300,"v":0},{"d":"2003-11-11","o":2300,"h":2300,"l":2300,"c":2300,"v":0},{"d":"2003-11-12","o":2300,"h":2300,"l":2300,"c":2300,"v":0},{"d":"2003-11-13","o":2300,"h":2300,"l":2300,"c":2300,"v":0},{"d":"2003-11-14","o":2020,"h":2020,"l":2020,"c":2020,"v":0},{"d":"2003-11-17","o":2020,"h":2020,"l":2020,"c":2020,"v":0},{"d":"2003-11-18","o":2000,"h":2000,"l":2000,"c":2000,"v":0},{"d":"2003-11-19","o":1900,"h":1900,"l":1900,"c":1900,"v":0},{"d":"2003-11-20","o":2040,"h":2040,"l":2040,"c":2040,"v":0},{"d":"2003-11-21","o":1700,"h":1700,"l":1700,"c":1700,"v":0},{"d":"2003-11-24","o":1700,"h":1700,"l":1700,"c":1700,"v":0},{"d":"2003-11-25","o":2020,"h":2020,"l":2020,"c":2020,"v":0},{"d":"2003-11-26","o":2020,"h":2020,"l":2020,"c":2020,"v":0},{"d":"2003-11-28","o":2100,"h":2100,"l":2100,"c":2100,"v":0},{"d":"2003-12-01","o":2100,"h":2100,"l":2100,"c":2100,"v":0},{"d":"2003-12-02","o":2100,"h":2100,"l":2100,"c":2100,"v":0},{"d":"2003-12-03","o":2100,"h":2100,"l":2100,"c":2100,"v":0},{"d":"2003-12-04","o":1900,"h":1900,"l":1900,"c":1900,"v":0},{"d":"2003-12-05","o":2100,"h":2100,"l":2100,"c":2100,"v":0},{"d":"2003-12-08","o":1980,"h":1980,"l":1980,"c":1980,"v":0},{"d":"2003-12-09","o":1900,"h":1900,"l":1900,"c":1900,"v":0},{"d":"2003-12-10","o":2100,"h":2100,"l":2100,"c":2100,"v":0},{"d":"2003-12-11","o":2300,"h":2300,"l":2300,"c":2300,"v":0},{"d":"2003-12-12","o":2200,"h":2200,"l":2200,"c":2200,"v":0},{"d":"2003-12-15","o":1900,"h":1900,"l":1900,"c":1900,"v":0},{"d":"2003-12-16","o":1980,"h":1980,"l":1980,"c":1980,"v":0},{"d":"2003-12-17","o":2060,"h":2060,"l":2060,"c":2060,"v":0},{"d":"2003-12-18","o":2120,"h":2120,"l":2120,"c":2120,"v":0},{"d":"2003-12-19","o":2140,"h":2140,"l":2140,"c":2140,"v":0},{"d":"2003-12-22","o":2300,"h":2300,"l":2300,"c":2300,"v":0},{"d":"2003-12-23","o":2140,"h":2140,"l":2140,"c":2140,"v":0},{"d":"2003-12-24","o":2100,"h":2100,"l":2100,"c":2100,"v":0},{"d":"2003-12-26","o":1900,"h":1900,"l":1900,"c":1900,"v":0},{"d":"2003-12-29","o":2020,"h":2020,"l":2020,"c":2020,"v":0},{"d":"2003-12-30","o":2100,"h":2100,"l":2100,"c":2100,"v":0},{"d":"2003-12-31","o":2020,"h":2020,"l":2020,"c":2020,"v":0},{"d":"2004-01-02","o":2020,"h":2020,"l":2020,"c":2020,"v":0},{"d":"2004-01-05","o":2100,"h":2100,"l":2100,"c":2100,"v":0},{"d":"2004-01-06","o":2100,"h":2100,"l":2100,"c":2100,"v":0},{"d":"2004-01-07","o":2300,"h":2300,"l":2300,"c":2300,"v":0},{"d":"2004-01-08","o":2720,"h":2720,"l":2720,"c":2720,"v":0},{"d":"2004-01-09","o":3200,"h":3200,"l":3200,"c":3200,"v":0},{"d":"2004-01-12","o":3220,"h":3220,"l":3220,"c":3220,"v":0},{"d":"2004-01-13","o":3300,"h":3300,"l":3300,"c":3300,"v":0},{"d":"2004-01-14","o":3840,"h":3840,"l":3840,"c":3840,"v":0},{"d":"2004-01-15","o":3820,"h":3820,"l":3820,"c":3820,"v":0},{"d":"2004-01-16","o":3900,"h":3900,"l":3900,"c":3900,"v":0},{"d":"2004-01-20","o":3940,"h":3940,"l":3940,"c":3940,"v":0},{"d":"2004-01-21","o":4040,"h":4040,"l":4040,"c":4040,"v":0},{"d":"2004-01-22","o":3800,"h":3800,"l":3800,"c":3800,"v":0},{"d":"2004-01-23","o":4000,"h":4000,"l":4000,"c":4000,"v":0},{"d":"2004-01-26","o":4220,"h":4220,"l":4220,"c":4220,"v":0},{"d":"2004-01-27","o":4000,"h":4000,"l":4000,"c":4000,"v":0},{"d":"2004-01-28","o":3820,"h":3820,"l":3820,"c":3820,"v":0},{"d":"2004-01-29","o":3880,"h":3880,"l":3880,"c":3880,"v":0},{"d":"2004-01-30","o":4160,"h":4160,"l":4160,"c":4160,"v":0},{"d":"2004-02-02","o":4040,"h":4040,"l":4040,"c":4040,"v":0},{"d":"2004-02-03","o":4040,"h":4040,"l":4040,"c":4040,"v":0},{"d":"2004-02-04","o":3700,"h":3700,"l":3700,"c":3700,"v":0},{"d":"2004-02-05","o":4240,"h":4240,"l":4240,"c":4240,"v":0},{"d":"2004-02-06","o":4300,"h":4300,"l":4300,"c":4300,"v":0},{"d":"2004-02-09","o":4400,"h":4400,"l":4400,"c":4400,"v":0},{"d":"2004-02-10","o":4480,"h":4480,"l":4480,"c":4480,"v":0},{"d":"2004-02-11","o":4500,"h":4500,"l":4500,"c":4500,"v":0},{"d":"2004-02-12","o":4860,"h":4860,"l":4860,"c":4860,"v":0},{"d":"2004-02-13","o":4800,"h":4800,"l":4800,"c":4800,"v":0},{"d":"2004-02-17","o":4800,"h":4800,"l":4800,"c":4800,"v":0},{"d":"2004-02-18","o":4820,"h":4820,"l":4820,"c":4820,"v":0},{"d":"2004-02-19","o":4900,"h":4900,"l":4900,"c":4900,"v":0},{"d":"2004-02-20","o":4740,"h":4740,"l":4740,"c":4740,"v":0},{"d":"2004-02-23","o":4200,"h":4200,"l":4200,"c":4200,"v":0},{"d":"2004-02-24","o":4160,"h":4160,"l":4160,"c":4160,"v":0},{"d":"2004-02-25","o":4100,"h":4100,"l":4100,"c":4100,"v":0},{"d":"2004-02-26","o":4200,"h":4200,"l":4200,"c":4200,"v":0},{"d":"2004-02-27","o":4000,"h":4000,"l":4000,"c":4000,"v":0},{"d":"2004-03-01","o":4000,"h":4000,"l":4000,"c":4000,"v":0},{"d":"2004-03-02","o":4100,"h":4100,"l":4100,"c":4100,"v":0},{"d":"2004-03-03","o":3900,"h":3900,"l":3900,"c":3900,"v":0},{"d":"2004-03-04","o":4100,"h":4100,"l":4100,"c":4100,"v":0},{"d":"2004-03-05","o":4100,"h":4100,"l":4100,"c":4100,"v":0},{"d":"2004-03-08","o":4060,"h":4060,"l":4060,"c":4060,"v":0},{"d":"2004-03-09","o":3800,"h":3800,"l":3800,"c":3800,"v":0},{"d":"2004-03-10","o":4000,"h":4000,"l":4000,"c":4000,"v":0},{"d":"2004-03-11","o":3600,"h":3600,"l":3600,"c":3600,"v":0},{"d":"2004-03-12","o":3600,"h":3600,"l":3600,"c":3600,"v":0},{"d":"2004-03-15","o":3800,"h":3800,"l":3800,"c":3800,"v":0},{"d":"2004-03-16","o":3600,"h":3600,"l":3600,"c":3600,"v":0},{"d":"2004-03-17","o":3800,"h":3800,"l":3800,"c":3800,"v":0},{"d":"2004-03-18","o":4100,"h":4100,"l":4100,"c":4100,"v":0},{"d":"2004-03-19","o":4100,"h":4100,"l":4100,"c":4100,"v":0},{"d":"2004-03-22","o":4000,"h":4000,"l":4000,"c":4000,"v":0},{"d":"2004-03-23","o":4000,"h":4000,"l":4000,"c":4000,"v":0},{"d":"2004-03-24","o":3900,"h":3900,"l":3900,"c":3900,"v":0},{"d":"2004-03-25","o":3700,"h":3700,"l":3700,"c":3700,"v":0},{"d":"2004-03-26","o":4160,"h":4160,"l":4160,"c":4160,"v":0},{"d":"2004-03-29","o":3700,"h":3700,"l":3700,"c":3700,"v":0},{"d":"2004-03-30","o":3460,"h":3460,"l":3460,"c":3460,"v":0},{"d":"2004-03-31","o":3800,"h":3800,"l":3800,"c":3800,"v":0},{"d":"2004-04-01","o":3540,"h":3540,"l":3540,"c":3540,"v":0},{"d":"2004-04-02","o":3500,"h":3500,"l":3500,"c":3500,"v":0},{"d":"2004-04-05","o":3500,"h":3500,"l":3500,"c":3500,"v":0},{"d":"2004-04-06","o":3500,"h":3500,"l":3500,"c":3500,"v":0},{"d":"2004-04-07","o":3990,"h":3990,"l":3990,"c":3990,"v":0},{"d":"2004-04-08","o":3600,"h":3600,"l":3600,"c":3600,"v":0},{"d":"2004-04-12","o":3400,"h":3400,"l":3400,"c":3400,"v":0},{"d":"2004-04-13","o":3400,"h":3400,"l":3400,"c":3400,"v":0},{"d":"2004-04-14","o":3400,"h":3400,"l":3400,"c":3400,"v":0},{"d":"2004-04-15","o":3200,"h":3200,"l":3200,"c":3200,"v":0},{"d":"2004-04-16","o":2800,"h":2800,"l":2800,"c":2800,"v":0},{"d":"2004-04-19","o":2700,"h":2700,"l":2700,"c":2700,"v":0},{"d":"2004-04-20","o":2560,"h":2560,"l":2560,"c":2560,"v":0},{"d":"2004-04-21","o":2400,"h":2400,"l":2400,"c":2400,"v":0},{"d":"2004-04-22","o":2560,"h":2560,"l":2560,"c":2560,"v":0},{"d":"2004-04-23","o":2300,"h":2300,"l":2300,"c":2300,"v":0},{"d":"2004-04-26","o":2300,"h":2300,"l":2300,"c":2300,"v":0},{"d":"2004-04-27","o":2300,"h":2300,"l":2300,"c":2300,"v":0},{"d":"2004-04-28","o":2300,"h":2300,"l":2300,"c":2300,"v":0},{"d":"2004-04-29","o":2200,"h":2200,"l":2200,"c":2200,"v":0},{"d":"2004-04-30","o":2420,"h":2420,"l":2420,"c":2420,"v":0},{"d":"2004-05-03","o":2400,"h":2400,"l":2400,"c":2400,"v":0},{"d":"2004-05-04","o":2100,"h":2100,"l":2100,"c":2100,"v":0},{"d":"2004-05-05","o":2560,"h":2560,"l":2560,"c":2560,"v":0},{"d":"2004-05-06","o":3360,"h":3360,"l":3360,"c":3360,"v":0},{"d":"2004-05-07","o":3360,"h":3360,"l":3360,"c":3360,"v":0},{"d":"2004-05-10","o":3120,"h":3120,"l":3120,"c":3120,"v":0},{"d":"2004-05-11","o":2800,"h":2800,"l":2800,"c":2800,"v":0},{"d":"2004-05-12","o":3000,"h":3000,"l":3000,"c":3000,"v":0},{"d":"2004-05-13","o":3200,"h":3200,"l":3200,"c":3200,"v":0},{"d":"2004-05-14","o":3200,"h":3200,"l":3200,"c":3200,"v":0},{"d":"2004-05-17","o":3140,"h":3140,"l":3140,"c":3140,"v":0},{"d":"2004-05-18","o":2800,"h":2800,"l":2800,"c":2800,"v":0},{"d":"2004-05-19","o":3100,"h":3100,"l":3100,"c":3100,"v":0},{"d":"2004-05-20","o":3100,"h":3100,"l":3100,"c":3100,"v":0},{"d":"2004-05-21","o":3100,"h":3100,"l":3100,"c":3100,"v":0},{"d":"2004-05-24","o":2900,"h":2900,"l":2900,"c":2900,"v":0},{"d":"2004-05-25","o":3380,"h":3380,"l":3380,"c":3380,"v":0},{"d":"2004-05-26","o":3300,"h":3300,"l":3300,"c":3300,"v":0},{"d":"2004-05-27","o":3360,"h":3360,"l":3360,"c":3360,"v":0},{"d":"2004-05-28","o":2800,"h":2800,"l":2800,"c":2800,"v":0},{"d":"2004-06-01","o":2800,"h":2800,"l":2800,"c":2800,"v":0},{"d":"2004-06-02","o":2840,"h":2840,"l":2840,"c":2840,"v":0},{"d":"2004-06-03","o":2790,"h":2790,"l":2790,"c":2790,"v":0},{"d":"2004-06-04","o":2820,"h":2820,"l":2820,"c":2820,"v":0},{"d":"2004-06-07","o":2680,"h":2680,"l":2680,"c":2680,"v":0},{"d":"2004-06-08","o":2720,"h":2720,"l":2720,"c":2720,"v":0},{"d":"2004-06-09","o":2720,"h":2720,"l":2720,"c":2720,"v":0},{"d":"2004-06-10","o":2740,"h":2740,"l":2740,"c":2740,"v":0},{"d":"2004-06-14","o":3000,"h":3000,"l":3000,"c":3000,"v":0},{"d":"2004-06-15","o":3200,"h":3200,"l":3200,"c":3200,"v":0},{"d":"2004-06-16","o":3000,"h":3000,"l":3000,"c":3000,"v":0},{"d":"2004-06-17","o":3020,"h":3020,"l":3020,"c":3020,"v":0},{"d":"2004-06-18","o":3000,"h":3000,"l":3000,"c":3000,"v":0},{"d":"2004-06-21","o":2980,"h":2980,"l":2980,"c":2980,"v":0},{"d":"2004-06-22","o":2960,"h":2960,"l":2960,"c":2960,"v":0},{"d":"2004-06-23","o":2900,"h":2900,"l":2900,"c":2900,"v":0},{"d":"2004-06-24","o":2800,"h":2800,"l":2800,"c":2800,"v":0},{"d":"2004-06-25","o":2760,"h":2760,"l":2760,"c":2760,"v":0},{"d":"2004-06-28","o":2600,"h":2600,"l":2600,"c":2600,"v":0},{"d":"2004-06-29","o":2020,"h":2020,"l":2020,"c":2020,"v":0},{"d":"2004-06-30","o":2020,"h":2020,"l":2020,"c":2020,"v":0},{"d":"2004-07-01","o":1820,"h":1820,"l":1820,"c":1820,"v":0},{"d":"2004-07-02","o":2040,"h":2040,"l":2040,"c":2040,"v":0},{"d":"2004-07-06","o":2020,"h":2020,"l":2020,"c":2020,"v":0},{"d":"2004-07-07","o":2020,"h":2020,"l":2020,"c":2020,"v":0},{"d":"2004-07-08","o":2120,"h":2120,"l":2120,"c":2120,"v":0},{"d":"2004-07-09","o":2220,"h":2220,"l":2220,"c":2220,"v":0},{"d":"2004-07-12","o":2200,"h":2200,"l":2200,"c":2200,"v":0},{"d":"2004-07-13","o":2160,"h":2160,"l":2160,"c":2160,"v":0},{"d":"2004-07-14","o":2160,"h":2160,"l":2160,"c":2160,"v":0},{"d":"2004-07-15","o":2020,"h":2020,"l":2020,"c":2020,"v":0},{"d":"2004-07-16","o":2020,"h":2020,"l":2020,"c":2020,"v":0},{"d":"2004-07-19","o":2020,"h":2020,"l":2020,"c":2020,"v":0},{"d":"2004-07-20","o":2060,"h":2060,"l":2060,"c":2060,"v":0},{"d":"2004-07-21","o":1900,"h":1900,"l":1900,"c":1900,"v":0},{"d":"2004-07-22","o":1900,"h":1900,"l":1900,"c":1900,"v":0},{"d":"2004-07-23","o":1940,"h":1940,"l":1940,"c":1940,"v":0},{"d":"2004-07-26","o":1800,"h":1800,"l":1800,"c":1800,"v":0},{"d":"2004-07-27","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2004-07-28","o":1240,"h":1240,"l":1240,"c":1240,"v":0},{"d":"2004-07-29","o":1060,"h":1060,"l":1060,"c":1060,"v":0},{"d":"2004-07-30","o":1140,"h":1140,"l":1140,"c":1140,"v":0},{"d":"2004-08-02","o":1200,"h":1200,"l":1200,"c":1200,"v":0},{"d":"2004-08-03","o":1420,"h":1420,"l":1420,"c":1420,"v":0},{"d":"2004-08-04","o":1420,"h":1420,"l":1420,"c":1420,"v":0},{"d":"2004-08-05","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2004-08-06","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2004-08-09","o":1040,"h":1040,"l":1040,"c":1040,"v":0},{"d":"2004-08-10","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2004-08-11","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2004-08-12","o":960,"h":960,"l":960,"c":960,"v":0},{"d":"2004-08-13","o":960,"h":960,"l":960,"c":960,"v":0},{"d":"2004-08-16","o":960,"h":960,"l":960,"c":960,"v":0},{"d":"2004-08-17","o":960,"h":960,"l":960,"c":960,"v":0},{"d":"2004-08-18","o":780,"h":780,"l":780,"c":780,"v":0},{"d":"2004-08-19","o":800,"h":800,"l":800,"c":800,"v":0},{"d":"2004-08-20","o":1040,"h":1040,"l":1040,"c":1040,"v":0},{"d":"2004-08-23","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2004-08-24","o":1200,"h":1200,"l":1200,"c":1200,"v":0},{"d":"2004-08-25","o":1200,"h":1200,"l":1200,"c":1200,"v":0},{"d":"2004-08-26","o":1200,"h":1200,"l":1200,"c":1200,"v":0},{"d":"2004-08-27","o":1180,"h":1180,"l":1180,"c":1180,"v":0},{"d":"2004-08-30","o":1140,"h":1140,"l":1140,"c":1140,"v":0},{"d":"2004-08-31","o":920,"h":920,"l":920,"c":920,"v":0},{"d":"2004-09-01","o":920,"h":920,"l":920,"c":920,"v":0},{"d":"2004-09-02","o":920,"h":920,"l":920,"c":920,"v":0},{"d":"2004-09-03","o":980,"h":980,"l":980,"c":980,"v":0},{"d":"2004-09-07","o":980,"h":980,"l":980,"c":980,"v":0},{"d":"2004-09-08","o":1000,"h":1000,"l":1000,"c":1000,"v":0},{"d":"2004-09-09","o":800,"h":800,"l":800,"c":800,"v":0},{"d":"2004-09-10","o":800,"h":800,"l":800,"c":800,"v":0},{"d":"2004-09-13","o":880,"h":880,"l":880,"c":880,"v":0},{"d":"2004-09-14","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2004-09-15","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2004-09-16","o":800,"h":800,"l":800,"c":800,"v":0},{"d":"2004-09-17","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2004-09-20","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2004-09-21","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2004-09-22","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2004-09-23","o":880,"h":880,"l":880,"c":880,"v":0},{"d":"2004-09-24","o":1000,"h":1000,"l":1000,"c":1000,"v":0},{"d":"2004-09-27","o":960,"h":960,"l":960,"c":960,"v":0},{"d":"2004-09-28","o":960,"h":960,"l":960,"c":960,"v":0},{"d":"2004-09-29","o":910,"h":910,"l":910,"c":910,"v":0},{"d":"2004-09-30","o":910,"h":910,"l":910,"c":910,"v":0},{"d":"2004-10-01","o":1020,"h":1020,"l":1020,"c":1020,"v":0},{"d":"2004-10-04","o":960,"h":960,"l":960,"c":960,"v":0},{"d":"2004-10-05","o":1040,"h":1040,"l":1040,"c":1040,"v":0},{"d":"2004-10-06","o":960,"h":960,"l":960,"c":960,"v":0},{"d":"2004-10-07","o":1020,"h":1020,"l":1020,"c":1020,"v":0},{"d":"2004-10-08","o":1020,"h":1020,"l":1020,"c":1020,"v":0},{"d":"2004-10-11","o":980,"h":980,"l":980,"c":980,"v":0},{"d":"2004-10-12","o":1000,"h":1000,"l":1000,"c":1000,"v":0},{"d":"2004-10-13","o":1240,"h":1240,"l":1240,"c":1240,"v":0},{"d":"2004-10-14","o":1440,"h":1440,"l":1440,"c":1440,"v":0},{"d":"2004-10-15","o":1700,"h":1700,"l":1700,"c":1700,"v":0},{"d":"2004-10-18","o":1520,"h":1520,"l":1520,"c":1520,"v":0},{"d":"2004-10-19","o":1660,"h":1660,"l":1660,"c":1660,"v":0},{"d":"2004-10-20","o":1800,"h":1800,"l":1800,"c":1800,"v":0},{"d":"2004-10-21","o":2020,"h":2020,"l":2020,"c":2020,"v":0},{"d":"2004-10-22","o":1980,"h":1980,"l":1980,"c":1980,"v":0},{"d":"2004-10-25","o":2040,"h":2040,"l":2040,"c":2040,"v":0},{"d":"2004-10-26","o":2180,"h":2180,"l":2180,"c":2180,"v":0},{"d":"2004-10-27","o":2200,"h":2200,"l":2200,"c":2200,"v":0},{"d":"2004-10-28","o":2160,"h":2160,"l":2160,"c":2160,"v":0},{"d":"2004-10-29","o":2220,"h":2220,"l":2220,"c":2220,"v":0},{"d":"2004-11-01","o":2180,"h":2180,"l":2180,"c":2180,"v":0},{"d":"2004-11-02","o":2220,"h":2220,"l":2220,"c":2220,"v":0},{"d":"2004-11-03","o":2140,"h":2140,"l":2140,"c":2140,"v":0},{"d":"2004-11-04","o":2420,"h":2420,"l":2420,"c":2420,"v":0},{"d":"2004-11-05","o":2640,"h":2640,"l":2640,"c":2640,"v":0},{"d":"2004-11-08","o":2780,"h":2780,"l":2780,"c":2780,"v":0},{"d":"2004-11-09","o":2760,"h":2760,"l":2760,"c":2760,"v":0},{"d":"2004-11-10","o":2940,"h":2940,"l":2940,"c":2940,"v":0},{"d":"2004-11-11","o":3000,"h":3000,"l":3000,"c":3000,"v":0},{"d":"2004-11-12","o":2960,"h":2960,"l":2960,"c":2960,"v":0},{"d":"2004-11-15","o":2740,"h":2740,"l":2740,"c":2740,"v":0},{"d":"2004-11-16","o":2800,"h":2800,"l":2800,"c":2800,"v":0},{"d":"2004-11-17","o":2920,"h":2920,"l":2920,"c":2920,"v":0},{"d":"2004-11-18","o":3090,"h":3090,"l":3090,"c":3090,"v":0},{"d":"2004-11-19","o":3150,"h":3150,"l":3150,"c":3150,"v":0},{"d":"2004-11-22","o":3380,"h":3380,"l":3380,"c":3380,"v":0},{"d":"2004-11-23","o":3420,"h":3420,"l":3420,"c":3420,"v":0},{"d":"2004-11-24","o":3540,"h":3540,"l":3540,"c":3540,"v":0},{"d":"2004-11-26","o":3620,"h":3620,"l":3620,"c":3620,"v":0},{"d":"2004-11-29","o":3860,"h":3860,"l":3860,"c":3860,"v":0},{"d":"2004-11-30","o":3960,"h":3960,"l":3960,"c":3960,"v":0},{"d":"2004-12-01","o":4100,"h":4100,"l":4100,"c":4100,"v":0},{"d":"2004-12-02","o":4020,"h":4020,"l":4020,"c":4020,"v":0},{"d":"2004-12-03","o":4160,"h":4160,"l":4160,"c":4160,"v":0},{"d":"2004-12-06","o":4140,"h":4140,"l":4140,"c":4140,"v":0},{"d":"2004-12-07","o":3840,"h":3840,"l":3840,"c":3840,"v":0},{"d":"2004-12-08","o":3400,"h":3400,"l":3400,"c":3400,"v":0},{"d":"2004-12-09","o":3600,"h":3600,"l":3600,"c":3600,"v":0},{"d":"2004-12-10","o":3620,"h":3620,"l":3620,"c":3620,"v":0},{"d":"2004-12-13","o":3100,"h":3100,"l":3100,"c":3100,"v":0},{"d":"2004-12-14","o":2900,"h":2900,"l":2900,"c":2900,"v":0},{"d":"2004-12-15","o":3140,"h":3140,"l":3140,"c":3140,"v":0},{"d":"2004-12-16","o":3240,"h":3240,"l":3240,"c":3240,"v":0},{"d":"2004-12-17","o":3600,"h":3600,"l":3600,"c":3600,"v":0},{"d":"2004-12-20","o":3400,"h":3400,"l":3400,"c":3400,"v":0},{"d":"2004-12-21","o":3320,"h":3320,"l":3320,"c":3320,"v":0},{"d":"2004-12-22","o":3360,"h":3360,"l":3360,"c":3360,"v":0},{"d":"2004-12-23","o":3320,"h":3320,"l":3320,"c":3320,"v":0},{"d":"2004-12-27","o":3220,"h":3220,"l":3220,"c":3220,"v":0},{"d":"2004-12-28","o":3260,"h":3260,"l":3260,"c":3260,"v":0},{"d":"2004-12-29","o":3280,"h":3280,"l":3280,"c":3280,"v":0},{"d":"2004-12-30","o":3500,"h":3500,"l":3500,"c":3500,"v":0},{"d":"2004-12-31","o":3400,"h":3400,"l":3400,"c":3400,"v":0},{"d":"2005-01-03","o":3240,"h":3240,"l":3240,"c":3240,"v":0},{"d":"2005-01-04","o":3100,"h":3100,"l":3100,"c":3100,"v":0},{"d":"2005-01-05","o":3000,"h":3000,"l":3000,"c":3000,"v":0},{"d":"2005-01-06","o":2800,"h":2800,"l":2800,"c":2800,"v":0},{"d":"2005-01-07","o":2700,"h":2700,"l":2700,"c":2700,"v":0},{"d":"2005-01-10","o":2760,"h":2760,"l":2760,"c":2760,"v":0},{"d":"2005-01-11","o":2560,"h":2560,"l":2560,"c":2560,"v":0},{"d":"2005-01-12","o":2360,"h":2360,"l":2360,"c":2360,"v":0},{"d":"2005-01-13","o":2500,"h":2500,"l":2500,"c":2500,"v":0},{"d":"2005-01-14","o":2580,"h":2580,"l":2580,"c":2580,"v":0},{"d":"2005-01-18","o":2700,"h":2700,"l":2700,"c":2700,"v":0},{"d":"2005-01-19","o":2400,"h":2400,"l":2400,"c":2400,"v":0},{"d":"2005-01-20","o":2020,"h":2020,"l":2020,"c":2020,"v":0},{"d":"2005-01-21","o":2240,"h":2240,"l":2240,"c":2240,"v":0},{"d":"2005-01-24","o":2180,"h":2180,"l":2180,"c":2180,"v":0},{"d":"2005-01-25","o":1900,"h":1900,"l":1900,"c":1900,"v":0},{"d":"2005-01-26","o":2080,"h":2080,"l":2080,"c":2080,"v":0},{"d":"2005-01-27","o":2140,"h":2140,"l":2140,"c":2140,"v":0},{"d":"2005-01-28","o":2240,"h":2240,"l":2240,"c":2240,"v":0},{"d":"2005-01-31","o":2160,"h":2160,"l":2160,"c":2160,"v":0},{"d":"2005-02-01","o":2340,"h":2340,"l":2340,"c":2340,"v":0},{"d":"2005-02-02","o":2460,"h":2460,"l":2460,"c":2460,"v":0},{"d":"2005-02-03","o":2610,"h":2610,"l":2610,"c":2610,"v":0},{"d":"2005-02-04","o":2720,"h":2720,"l":2720,"c":2720,"v":0},{"d":"2005-02-07","o":2600,"h":2600,"l":2600,"c":2600,"v":0},{"d":"2005-02-08","o":2520,"h":2520,"l":2520,"c":2520,"v":0},{"d":"2005-02-09","o":2600,"h":2600,"l":2600,"c":2600,"v":0},{"d":"2005-02-10","o":2680,"h":2680,"l":2680,"c":2680,"v":0},{"d":"2005-02-11","o":2660,"h":2660,"l":2660,"c":2660,"v":0},{"d":"2005-02-14","o":2520,"h":2520,"l":2520,"c":2520,"v":0},{"d":"2005-02-15","o":2420,"h":2420,"l":2420,"c":2420,"v":0},{"d":"2005-02-16","o":2620,"h":2620,"l":2620,"c":2620,"v":0},{"d":"2005-02-17","o":2660,"h":2660,"l":2660,"c":2660,"v":0},{"d":"2005-02-18","o":2500,"h":2500,"l":2500,"c":2500,"v":0},{"d":"2005-02-22","o":2480,"h":2480,"l":2480,"c":2480,"v":0},{"d":"2005-02-23","o":2220,"h":2220,"l":2220,"c":2220,"v":0},{"d":"2005-02-24","o":2320,"h":2320,"l":2320,"c":2320,"v":0},{"d":"2005-02-25","o":2380,"h":2380,"l":2380,"c":2380,"v":0},{"d":"2005-02-28","o":2540,"h":2540,"l":2540,"c":2540,"v":0},{"d":"2005-03-01","o":2400,"h":2400,"l":2400,"c":2400,"v":0},{"d":"2005-03-02","o":2360,"h":2360,"l":2360,"c":2360,"v":0},{"d":"2005-03-03","o":2140,"h":2140,"l":2140,"c":2140,"v":0},{"d":"2005-03-04","o":2200,"h":2200,"l":2200,"c":2200,"v":0},{"d":"2005-03-07","o":2100,"h":2100,"l":2100,"c":2100,"v":0},{"d":"2005-03-08","o":2040,"h":2040,"l":2040,"c":2040,"v":0},{"d":"2005-03-09","o":2080,"h":2080,"l":2080,"c":2080,"v":0},{"d":"2005-03-10","o":2100,"h":2100,"l":2100,"c":2100,"v":0},{"d":"2005-03-11","o":2100,"h":2100,"l":2100,"c":2100,"v":0},{"d":"2005-03-14","o":2100,"h":2100,"l":2100,"c":2100,"v":0},{"d":"2005-03-15","o":2000,"h":2000,"l":2000,"c":2000,"v":0},{"d":"2005-03-16","o":1920,"h":1920,"l":1920,"c":1920,"v":0},{"d":"2005-03-17","o":1780,"h":1780,"l":1780,"c":1780,"v":0},{"d":"2005-03-18","o":1600,"h":1600,"l":1600,"c":1600,"v":0},{"d":"2005-03-21","o":1740,"h":1740,"l":1740,"c":1740,"v":0},{"d":"2005-03-22","o":1820,"h":1820,"l":1820,"c":1820,"v":0},{"d":"2005-03-23","o":1800,"h":1800,"l":1800,"c":1800,"v":0},{"d":"2005-03-24","o":1780,"h":1780,"l":1780,"c":1780,"v":0},{"d":"2005-03-28","o":1600,"h":1600,"l":1600,"c":1600,"v":0},{"d":"2005-03-29","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2005-03-30","o":1780,"h":1780,"l":1780,"c":1780,"v":0},{"d":"2005-03-31","o":1840,"h":1840,"l":1840,"c":1840,"v":0},{"d":"2005-04-01","o":1880,"h":1880,"l":1880,"c":1880,"v":0},{"d":"2005-04-04","o":1840,"h":1840,"l":1840,"c":1840,"v":0},{"d":"2005-04-05","o":1840,"h":1840,"l":1840,"c":1840,"v":0},{"d":"2005-04-06","o":1800,"h":1800,"l":1800,"c":1800,"v":0},{"d":"2005-04-07","o":1720,"h":1720,"l":1720,"c":1720,"v":0},{"d":"2005-04-08","o":1720,"h":1720,"l":1720,"c":1720,"v":0},{"d":"2005-04-11","o":1720,"h":1720,"l":1720,"c":1720,"v":0},{"d":"2005-04-12","o":1480,"h":1480,"l":1480,"c":1480,"v":0},{"d":"2005-04-13","o":1300,"h":1300,"l":1300,"c":1300,"v":0},{"d":"2005-04-14","o":1220,"h":1220,"l":1220,"c":1220,"v":0},{"d":"2005-04-15","o":1220,"h":1220,"l":1220,"c":1220,"v":0},{"d":"2005-04-18","o":1300,"h":1300,"l":1300,"c":1300,"v":0},{"d":"2005-04-19","o":1600,"h":1600,"l":1600,"c":1600,"v":0},{"d":"2005-04-20","o":1600,"h":1600,"l":1600,"c":1600,"v":0},{"d":"2005-04-21","o":1760,"h":1760,"l":1760,"c":1760,"v":0},{"d":"2005-04-22","o":1840,"h":1840,"l":1840,"c":1840,"v":0},{"d":"2005-04-25","o":1740,"h":1740,"l":1740,"c":1740,"v":0},{"d":"2005-04-26","o":1760,"h":1760,"l":1760,"c":1760,"v":0},{"d":"2005-04-27","o":1600,"h":1600,"l":1600,"c":1600,"v":0},{"d":"2005-04-28","o":1560,"h":1560,"l":1560,"c":1560,"v":0},{"d":"2005-04-29","o":1520,"h":1520,"l":1520,"c":1520,"v":0},{"d":"2005-05-02","o":1740,"h":1740,"l":1740,"c":1740,"v":0},{"d":"2005-05-03","o":1720,"h":1720,"l":1720,"c":1720,"v":0},{"d":"2005-05-04","o":1700,"h":1700,"l":1700,"c":1700,"v":0},{"d":"2005-05-05","o":1780,"h":1780,"l":1780,"c":1780,"v":0},{"d":"2005-05-06","o":1860,"h":1860,"l":1860,"c":1860,"v":0},{"d":"2005-05-09","o":1980,"h":1980,"l":1980,"c":1980,"v":0},{"d":"2005-05-10","o":2100,"h":2100,"l":2100,"c":2100,"v":0},{"d":"2005-05-11","o":2020,"h":2020,"l":2020,"c":2020,"v":0},{"d":"2005-05-12","o":1700,"h":1700,"l":1700,"c":1700,"v":0},{"d":"2005-05-13","o":1800,"h":1800,"l":1800,"c":1800,"v":0},{"d":"2005-05-16","o":1600,"h":1600,"l":1600,"c":1600,"v":0},{"d":"2005-05-17","o":1720,"h":1720,"l":1720,"c":1720,"v":0},{"d":"2005-05-18","o":1600,"h":1600,"l":1600,"c":1600,"v":0},{"d":"2005-05-19","o":1780,"h":1780,"l":1780,"c":1780,"v":0},{"d":"2005-05-20","o":1700,"h":1700,"l":1700,"c":1700,"v":0},{"d":"2005-05-23","o":1620,"h":1620,"l":1620,"c":1620,"v":0},{"d":"2005-05-24","o":1600,"h":1600,"l":1600,"c":1600,"v":0},{"d":"2005-05-25","o":1640,"h":1640,"l":1640,"c":1640,"v":0},{"d":"2005-05-26","o":1720,"h":1720,"l":1720,"c":1720,"v":0},{"d":"2005-05-27","o":1700,"h":1700,"l":1700,"c":1700,"v":0},{"d":"2005-05-31","o":1480,"h":1480,"l":1480,"c":1480,"v":0},{"d":"2005-06-01","o":1430,"h":1430,"l":1430,"c":1430,"v":0},{"d":"2005-06-02","o":1470,"h":1470,"l":1470,"c":1470,"v":0},{"d":"2005-06-03","o":1580,"h":1580,"l":1580,"c":1580,"v":0},{"d":"2005-06-06","o":1580,"h":1580,"l":1580,"c":1580,"v":0},{"d":"2005-06-07","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2005-06-08","o":1320,"h":1320,"l":1320,"c":1320,"v":0},{"d":"2005-06-09","o":1300,"h":1300,"l":1300,"c":1300,"v":0},{"d":"2005-06-10","o":1260,"h":1260,"l":1260,"c":1260,"v":0},{"d":"2005-06-13","o":1200,"h":1200,"l":1200,"c":1200,"v":0},{"d":"2005-06-14","o":1180,"h":1180,"l":1180,"c":1180,"v":0},{"d":"2005-06-15","o":1160,"h":1160,"l":1160,"c":1160,"v":0},{"d":"2005-06-16","o":1440,"h":1440,"l":1440,"c":1440,"v":0},{"d":"2005-06-17","o":1640,"h":1640,"l":1640,"c":1640,"v":0},{"d":"2005-06-20","o":1700,"h":1700,"l":1700,"c":1700,"v":0},{"d":"2005-06-21","o":1680,"h":1680,"l":1680,"c":1680,"v":0},{"d":"2005-06-22","o":1740,"h":1740,"l":1740,"c":1740,"v":0},{"d":"2005-06-23","o":1600,"h":1600,"l":1600,"c":1600,"v":0},{"d":"2005-06-24","o":1520,"h":1520,"l":1520,"c":1520,"v":0},{"d":"2005-06-27","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2005-06-28","o":1300,"h":1300,"l":1300,"c":1300,"v":0},{"d":"2005-06-29","o":1380,"h":1380,"l":1380,"c":1380,"v":0},{"d":"2005-06-30","o":1480,"h":1480,"l":1480,"c":1480,"v":0},{"d":"2005-07-01","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2005-07-05","o":1600,"h":1600,"l":1600,"c":1600,"v":0},{"d":"2005-07-06","o":1740,"h":1740,"l":1740,"c":1740,"v":0},{"d":"2005-07-07","o":1760,"h":1760,"l":1760,"c":1760,"v":0},{"d":"2005-07-08","o":1660,"h":1660,"l":1660,"c":1660,"v":0},{"d":"2005-07-11","o":1600,"h":1600,"l":1600,"c":1600,"v":0},{"d":"2005-07-12","o":1700,"h":1700,"l":1700,"c":1700,"v":0},{"d":"2005-07-13","o":1620,"h":1620,"l":1620,"c":1620,"v":0},{"d":"2005-07-14","o":1700,"h":1700,"l":1700,"c":1700,"v":0},{"d":"2005-07-15","o":1780,"h":1780,"l":1780,"c":1780,"v":0},{"d":"2005-07-18","o":1940,"h":1940,"l":1940,"c":1940,"v":0},{"d":"2005-07-19","o":1860,"h":1860,"l":1860,"c":1860,"v":0},{"d":"2005-07-20","o":1894,"h":1894,"l":1894,"c":1894,"v":0},{"d":"2005-07-21","o":2040,"h":2040,"l":2040,"c":2040,"v":0},{"d":"2005-07-22","o":2160,"h":2160,"l":2160,"c":2160,"v":0},{"d":"2005-07-25","o":2300,"h":2300,"l":2300,"c":2300,"v":0},{"d":"2005-07-26","o":2440,"h":2440,"l":2440,"c":2440,"v":0},{"d":"2005-07-27","o":2440,"h":2440,"l":2440,"c":2440,"v":0},{"d":"2005-07-28","o":2260,"h":2260,"l":2260,"c":2260,"v":0},{"d":"2005-07-29","o":2300,"h":2300,"l":2300,"c":2300,"v":0},{"d":"2005-08-01","o":2400,"h":2400,"l":2400,"c":2400,"v":0},{"d":"2005-08-02","o":2420,"h":2420,"l":2420,"c":2420,"v":0},{"d":"2005-08-03","o":2440,"h":2440,"l":2440,"c":2440,"v":0},{"d":"2005-08-04","o":2500,"h":2500,"l":2500,"c":2500,"v":0},{"d":"2005-08-05","o":2400,"h":2400,"l":2400,"c":2400,"v":0},{"d":"2005-08-08","o":2540,"h":2540,"l":2540,"c":2540,"v":0},{"d":"2005-08-09","o":2660,"h":2660,"l":2660,"c":2660,"v":0},{"d":"2005-08-10","o":2720,"h":2720,"l":2720,"c":2720,"v":0},{"d":"2005-08-11","o":2920,"h":2920,"l":2920,"c":2920,"v":0},{"d":"2005-08-12","o":2960,"h":2960,"l":2960,"c":2960,"v":0},{"d":"2005-08-15","o":2960,"h":2960,"l":2960,"c":2960,"v":0},{"d":"2005-08-16","o":2940,"h":2940,"l":2940,"c":2940,"v":0},{"d":"2005-08-17","o":2900,"h":2900,"l":2900,"c":2900,"v":0},{"d":"2005-08-18","o":2800,"h":2800,"l":2800,"c":2800,"v":0},{"d":"2005-08-19","o":2880,"h":2880,"l":2880,"c":2880,"v":0},{"d":"2005-08-22","o":2940,"h":2940,"l":2940,"c":2940,"v":0},{"d":"2005-08-23","o":3000,"h":3000,"l":3000,"c":3000,"v":0},{"d":"2005-08-24","o":2860,"h":2860,"l":2860,"c":2860,"v":0},{"d":"2005-08-25","o":2840,"h":2840,"l":2840,"c":2840,"v":0},{"d":"2005-08-26","o":2600,"h":2600,"l":2600,"c":2600,"v":0},{"d":"2005-08-29","o":2460,"h":2460,"l":2460,"c":2460,"v":0},{"d":"2005-08-30","o":2440,"h":2440,"l":2440,"c":2440,"v":0},{"d":"2005-08-31","o":2640,"h":2640,"l":2640,"c":2640,"v":0},{"d":"2005-09-01","o":2800,"h":2800,"l":2800,"c":2800,"v":0},{"d":"2005-09-02","o":2940,"h":2940,"l":2940,"c":2940,"v":0},{"d":"2005-09-06","o":2900,"h":2900,"l":2900,"c":2900,"v":0},{"d":"2005-09-07","o":2860,"h":2860,"l":2860,"c":2860,"v":0},{"d":"2005-09-08","o":2700,"h":2700,"l":2700,"c":2700,"v":0},{"d":"2005-09-09","o":2650,"h":2650,"l":2650,"c":2650,"v":0},{"d":"2005-09-12","o":2650,"h":2650,"l":2650,"c":2650,"v":0},{"d":"2005-09-13","o":2760,"h":2760,"l":2760,"c":2760,"v":0},{"d":"2005-09-14","o":2640,"h":2640,"l":2640,"c":2640,"v":0},{"d":"2005-09-15","o":2940,"h":2940,"l":2940,"c":2940,"v":0},{"d":"2005-09-16","o":3000,"h":3000,"l":3000,"c":3000,"v":0},{"d":"2005-09-19","o":2860,"h":2860,"l":2860,"c":2860,"v":0},{"d":"2005-09-20","o":2600,"h":2600,"l":2600,"c":2600,"v":0},{"d":"2005-09-21","o":2620,"h":2620,"l":2620,"c":2620,"v":0},{"d":"2005-09-22","o":2640,"h":2640,"l":2640,"c":2640,"v":0},{"d":"2005-09-23","o":2640,"h":2640,"l":2640,"c":2640,"v":0},{"d":"2005-09-26","o":2600,"h":2600,"l":2600,"c":2600,"v":0},{"d":"2005-09-27","o":2480,"h":2480,"l":2480,"c":2480,"v":0},{"d":"2005-09-28","o":2720,"h":2720,"l":2720,"c":2720,"v":0},{"d":"2005-09-29","o":2600,"h":2600,"l":2600,"c":2600,"v":0},{"d":"2005-09-30","o":2620,"h":2620,"l":2620,"c":2620,"v":0},{"d":"2005-10-03","o":2740,"h":2740,"l":2740,"c":2740,"v":0},{"d":"2005-10-04","o":2970,"h":2970,"l":2970,"c":2970,"v":0},{"d":"2005-10-05","o":2880,"h":2880,"l":2880,"c":2880,"v":0},{"d":"2005-10-06","o":2600,"h":2600,"l":2600,"c":2600,"v":0},{"d":"2005-10-07","o":2720,"h":2720,"l":2720,"c":2720,"v":0},{"d":"2005-10-10","o":2760,"h":2760,"l":2760,"c":2760,"v":0},{"d":"2005-10-11","o":2520,"h":2520,"l":2520,"c":2520,"v":0},{"d":"2005-10-12","o":2320,"h":2320,"l":2320,"c":2320,"v":0},{"d":"2005-10-13","o":2160,"h":2160,"l":2160,"c":2160,"v":0},{"d":"2005-10-14","o":2220,"h":2220,"l":2220,"c":2220,"v":0},{"d":"2005-10-17","o":1600,"h":1600,"l":1600,"c":1600,"v":0},{"d":"2005-10-18","o":1280,"h":1280,"l":1280,"c":1280,"v":0},{"d":"2005-10-19","o":1160,"h":1160,"l":1160,"c":1160,"v":0},{"d":"2005-10-20","o":1000,"h":1000,"l":1000,"c":1000,"v":0},{"d":"2005-10-21","o":920,"h":920,"l":920,"c":920,"v":0},{"d":"2005-10-24","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-10-25","o":620,"h":620,"l":620,"c":620,"v":0},{"d":"2005-10-26","o":682,"h":682,"l":682,"c":682,"v":0},{"d":"2005-10-27","o":720,"h":720,"l":720,"c":720,"v":0},{"d":"2005-10-28","o":810,"h":810,"l":810,"c":810,"v":0},{"d":"2005-10-31","o":840,"h":840,"l":840,"c":840,"v":0},{"d":"2005-11-01","o":820,"h":820,"l":820,"c":820,"v":0},{"d":"2005-11-02","o":856,"h":856,"l":856,"c":856,"v":0},{"d":"2005-11-03","o":840,"h":840,"l":840,"c":840,"v":0},{"d":"2005-11-04","o":870,"h":870,"l":870,"c":870,"v":0},{"d":"2005-11-07","o":840,"h":840,"l":840,"c":840,"v":0},{"d":"2005-11-08","o":850,"h":850,"l":850,"c":850,"v":0},{"d":"2005-11-09","o":780,"h":780,"l":780,"c":780,"v":0},{"d":"2005-11-10","o":680,"h":680,"l":680,"c":680,"v":0},{"d":"2005-11-11","o":680,"h":680,"l":680,"c":680,"v":0},{"d":"2005-11-14","o":800,"h":800,"l":800,"c":800,"v":0},{"d":"2005-11-15","o":820,"h":820,"l":820,"c":820,"v":0},{"d":"2005-11-16","o":720,"h":720,"l":720,"c":720,"v":0},{"d":"2005-11-17","o":620,"h":620,"l":620,"c":620,"v":0},{"d":"2005-11-18","o":670,"h":670,"l":670,"c":670,"v":0},{"d":"2005-11-21","o":740,"h":740,"l":740,"c":740,"v":0},{"d":"2005-11-22","o":580,"h":580,"l":580,"c":580,"v":0},{"d":"2005-11-23","o":620,"h":620,"l":620,"c":620,"v":0},{"d":"2005-11-25","o":680,"h":680,"l":680,"c":680,"v":0},{"d":"2005-11-28","o":640,"h":640,"l":640,"c":640,"v":0},{"d":"2005-11-29","o":640,"h":640,"l":640,"c":640,"v":0},{"d":"2005-11-30","o":560,"h":560,"l":560,"c":560,"v":0},{"d":"2005-12-01","o":580,"h":580,"l":580,"c":580,"v":0},{"d":"2005-12-02","o":620,"h":620,"l":620,"c":620,"v":0},{"d":"2005-12-05","o":580,"h":580,"l":580,"c":580,"v":0},{"d":"2005-12-06","o":560,"h":560,"l":560,"c":560,"v":0},{"d":"2005-12-07","o":560,"h":560,"l":560,"c":560,"v":0},{"d":"2005-12-08","o":560,"h":560,"l":560,"c":560,"v":0},{"d":"2005-12-09","o":560,"h":560,"l":560,"c":560,"v":0},{"d":"2005-12-12","o":530,"h":530,"l":530,"c":530,"v":0},{"d":"2005-12-13","o":480,"h":480,"l":480,"c":480,"v":0},{"d":"2005-12-14","o":480,"h":480,"l":480,"c":480,"v":0},{"d":"2005-12-15","o":520,"h":520,"l":520,"c":520,"v":0},{"d":"2005-12-16","o":540,"h":540,"l":540,"c":540,"v":0},{"d":"2005-12-19","o":540,"h":540,"l":540,"c":540,"v":0},{"d":"2005-12-20","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2005-12-21","o":440,"h":440,"l":440,"c":440,"v":0},{"d":"2005-12-22","o":410,"h":410,"l":410,"c":410,"v":0},{"d":"2005-12-23","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2005-12-27","o":410,"h":410,"l":410,"c":410,"v":0},{"d":"2005-12-28","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-12-29","o":460,"h":460,"l":460,"c":460,"v":0},{"d":"2005-12-30","o":480,"h":480,"l":480,"c":480,"v":0},{"d":"2006-01-03","o":462,"h":462,"l":462,"c":462,"v":0},{"d":"2006-01-04","o":480,"h":480,"l":480,"c":480,"v":0},{"d":"2006-01-05","o":520,"h":520,"l":520,"c":520,"v":0},{"d":"2006-01-06","o":510,"h":510,"l":510,"c":510,"v":0},{"d":"2006-01-09","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2006-01-10","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2006-01-11","o":540,"h":540,"l":540,"c":540,"v":0},{"d":"2006-01-12","o":520,"h":520,"l":520,"c":520,"v":0},{"d":"2006-01-13","o":540,"h":540,"l":540,"c":540,"v":0},{"d":"2006-01-17","o":520,"h":520,"l":520,"c":520,"v":0},{"d":"2006-01-18","o":540,"h":540,"l":540,"c":540,"v":0},{"d":"2006-01-19","o":540,"h":540,"l":540,"c":540,"v":0},{"d":"2006-01-20","o":560,"h":560,"l":560,"c":560,"v":0},{"d":"2006-01-23","o":540,"h":540,"l":540,"c":540,"v":0},{"d":"2006-01-24","o":520,"h":520,"l":520,"c":520,"v":0},{"d":"2006-01-25","o":580,"h":580,"l":580,"c":580,"v":0},{"d":"2006-01-26","o":520,"h":520,"l":520,"c":520,"v":0},{"d":"2006-01-27","o":530,"h":530,"l":530,"c":530,"v":0},{"d":"2006-01-30","o":540,"h":540,"l":540,"c":540,"v":0},{"d":"2006-01-31","o":520,"h":520,"l":520,"c":520,"v":0},{"d":"2006-02-01","o":680,"h":680,"l":680,"c":680,"v":0},{"d":"2006-02-02","o":740,"h":740,"l":740,"c":740,"v":0},{"d":"2006-02-03","o":760,"h":760,"l":760,"c":760,"v":0},{"d":"2006-02-06","o":780,"h":780,"l":780,"c":780,"v":0},{"d":"2006-02-07","o":800,"h":800,"l":800,"c":800,"v":0},{"d":"2006-02-08","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2006-02-09","o":680,"h":680,"l":680,"c":680,"v":0},{"d":"2006-02-10","o":800,"h":800,"l":800,"c":800,"v":0},{"d":"2006-02-13","o":660,"h":660,"l":660,"c":660,"v":0},{"d":"2006-02-14","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2006-02-15","o":640,"h":640,"l":640,"c":640,"v":0},{"d":"2006-02-16","o":720,"h":720,"l":720,"c":720,"v":0},{"d":"2006-02-17","o":800,"h":800,"l":800,"c":800,"v":0},{"d":"2006-02-21","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2006-02-22","o":800,"h":800,"l":800,"c":800,"v":0},{"d":"2006-02-23","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2006-02-24","o":760,"h":760,"l":760,"c":760,"v":0},{"d":"2006-02-27","o":760,"h":760,"l":760,"c":760,"v":0},{"d":"2006-02-28","o":760,"h":760,"l":760,"c":760,"v":0},{"d":"2006-03-01","o":760,"h":760,"l":760,"c":760,"v":0},{"d":"2006-03-02","o":800,"h":800,"l":800,"c":800,"v":0},{"d":"2006-03-03","o":860,"h":860,"l":860,"c":860,"v":0},{"d":"2006-03-06","o":980,"h":980,"l":980,"c":980,"v":0},{"d":"2006-03-07","o":1040,"h":1040,"l":1040,"c":1040,"v":0},{"d":"2006-03-08","o":1020,"h":1020,"l":1020,"c":1020,"v":0},{"d":"2006-03-09","o":1200,"h":1200,"l":1200,"c":1200,"v":0},{"d":"2006-03-10","o":1220,"h":1220,"l":1220,"c":1220,"v":0},{"d":"2006-03-13","o":980,"h":980,"l":980,"c":980,"v":0},{"d":"2006-03-14","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2006-03-15","o":1160,"h":1160,"l":1160,"c":1160,"v":0},{"d":"2006-03-16","o":1020,"h":1020,"l":1020,"c":1020,"v":0},{"d":"2006-03-17","o":1140,"h":1140,"l":1140,"c":1140,"v":0},{"d":"2006-03-20","o":1090,"h":1090,"l":1090,"c":1090,"v":0},{"d":"2006-03-21","o":1120,"h":1120,"l":1120,"c":1120,"v":0},{"d":"2006-03-22","o":1160,"h":1160,"l":1160,"c":1160,"v":0},{"d":"2006-03-23","o":1260,"h":1260,"l":1260,"c":1260,"v":0},{"d":"2006-03-24","o":1200,"h":1200,"l":1200,"c":1200,"v":0},{"d":"2006-03-27","o":1160,"h":1160,"l":1160,"c":1160,"v":0},{"d":"2006-03-28","o":1190,"h":1190,"l":1190,"c":1190,"v":0},{"d":"2006-03-29","o":1160,"h":1160,"l":1160,"c":1160,"v":0},{"d":"2006-03-30","o":1200,"h":1200,"l":1200,"c":1200,"v":0},{"d":"2006-03-31","o":1140,"h":1140,"l":1140,"c":1140,"v":0},{"d":"2006-04-03","o":1180,"h":1180,"l":1180,"c":1180,"v":0},{"d":"2006-04-04","o":1220,"h":1220,"l":1220,"c":1220,"v":0},{"d":"2006-04-05","o":1340,"h":1340,"l":1340,"c":1340,"v":0},{"d":"2006-04-06","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2006-04-07","o":1480,"h":1480,"l":1480,"c":1480,"v":0},{"d":"2006-04-10","o":1460,"h":1460,"l":1460,"c":1460,"v":0},{"d":"2006-04-11","o":1420,"h":1420,"l":1420,"c":1420,"v":0},{"d":"2006-04-12","o":1440,"h":1440,"l":1440,"c":1440,"v":0},{"d":"2006-04-13","o":1380,"h":1380,"l":1380,"c":1380,"v":0},{"d":"2006-04-17","o":1340,"h":1340,"l":1340,"c":1340,"v":0},{"d":"2006-04-18","o":1340,"h":1340,"l":1340,"c":1340,"v":0},{"d":"2006-04-19","o":1300,"h":1300,"l":1300,"c":1300,"v":0},{"d":"2006-04-20","o":1260,"h":1260,"l":1260,"c":1260,"v":0},{"d":"2006-04-21","o":1170,"h":1170,"l":1170,"c":1170,"v":0},{"d":"2006-04-24","o":1220,"h":1220,"l":1220,"c":1220,"v":0},{"d":"2006-04-25","o":1240,"h":1240,"l":1240,"c":1240,"v":0},{"d":"2006-04-26","o":1300,"h":1300,"l":1300,"c":1300,"v":0},{"d":"2006-04-27","o":1240,"h":1240,"l":1240,"c":1240,"v":0},{"d":"2006-04-28","o":1280,"h":1280,"l":1280,"c":1280,"v":0},{"d":"2006-05-01","o":1200,"h":1200,"l":1200,"c":1200,"v":0},{"d":"2006-05-02","o":1340,"h":1340,"l":1340,"c":1340,"v":0},{"d":"2006-05-03","o":1300,"h":1300,"l":1300,"c":1300,"v":0},{"d":"2006-05-04","o":1360,"h":1360,"l":1360,"c":1360,"v":0},{"d":"2006-05-05","o":1440,"h":1440,"l":1440,"c":1440,"v":0},{"d":"2006-05-08","o":1460,"h":1460,"l":1460,"c":1460,"v":0},{"d":"2006-05-09","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2006-05-10","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2006-05-11","o":1380,"h":1380,"l":1380,"c":1380,"v":0},{"d":"2006-05-12","o":1340,"h":1340,"l":1340,"c":1340,"v":0},{"d":"2006-05-15","o":1300,"h":1300,"l":1300,"c":1300,"v":0},{"d":"2006-05-16","o":1340,"h":1340,"l":1340,"c":1340,"v":0},{"d":"2006-05-17","o":1240,"h":1240,"l":1240,"c":1240,"v":0},{"d":"2006-05-18","o":1260,"h":1260,"l":1260,"c":1260,"v":0},{"d":"2006-05-19","o":1260,"h":1260,"l":1260,"c":1260,"v":0},{"d":"2006-05-22","o":1260,"h":1260,"l":1260,"c":1260,"v":0},{"d":"2006-05-23","o":1200,"h":1200,"l":1200,"c":1200,"v":0},{"d":"2006-05-24","o":1260,"h":1260,"l":1260,"c":1260,"v":0},{"d":"2006-05-25","o":1360,"h":1360,"l":1360,"c":1360,"v":0},{"d":"2006-05-26","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2006-05-30","o":1360,"h":1360,"l":1360,"c":1360,"v":0},{"d":"2006-05-31","o":1360,"h":1360,"l":1360,"c":1360,"v":0},{"d":"2006-06-01","o":1360,"h":1360,"l":1360,"c":1360,"v":0},{"d":"2006-06-02","o":1440,"h":1440,"l":1440,"c":1440,"v":0},{"d":"2006-06-05","o":1380,"h":1380,"l":1380,"c":1380,"v":0},{"d":"2006-06-06","o":1360,"h":1360,"l":1360,"c":1360,"v":0},{"d":"2006-06-07","o":1380,"h":1380,"l":1380,"c":1380,"v":0},{"d":"2006-06-08","o":1260,"h":1260,"l":1260,"c":1260,"v":0},{"d":"2006-06-09","o":1240,"h":1240,"l":1240,"c":1240,"v":0},{"d":"2006-06-12","o":1180,"h":1180,"l":1180,"c":1180,"v":0},{"d":"2006-06-13","o":1040,"h":1040,"l":1040,"c":1040,"v":0},{"d":"2006-06-14","o":1080,"h":1080,"l":1080,"c":1080,"v":0},{"d":"2006-06-15","o":1000,"h":1000,"l":1000,"c":1000,"v":0},{"d":"2006-06-16","o":1120,"h":1120,"l":1120,"c":1120,"v":0},{"d":"2006-06-19","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2006-06-20","o":1020,"h":1020,"l":1020,"c":1020,"v":0},{"d":"2006-06-21","o":960,"h":960,"l":960,"c":960,"v":0},{"d":"2006-06-22","o":1000,"h":1000,"l":1000,"c":1000,"v":0},{"d":"2006-06-23","o":1060,"h":1060,"l":1060,"c":1060,"v":0},{"d":"2006-06-26","o":1060,"h":1060,"l":1060,"c":1060,"v":0},{"d":"2006-06-27","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2006-06-28","o":1200,"h":1200,"l":1200,"c":1200,"v":0},{"d":"2006-06-29","o":1080,"h":1080,"l":1080,"c":1080,"v":0},{"d":"2006-06-30","o":1140,"h":1140,"l":1140,"c":1140,"v":0},{"d":"2006-07-03","o":1060,"h":1060,"l":1060,"c":1060,"v":0},{"d":"2006-07-05","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2006-07-06","o":1200,"h":1200,"l":1200,"c":1200,"v":0},{"d":"2006-07-07","o":1120,"h":1120,"l":1120,"c":1120,"v":0},{"d":"2006-07-10","o":1120,"h":1120,"l":1120,"c":1120,"v":0},{"d":"2006-07-11","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2006-07-12","o":1120,"h":1120,"l":1120,"c":1120,"v":0},{"d":"2006-07-13","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2006-07-14","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2006-07-17","o":1000,"h":1000,"l":1000,"c":1000,"v":0},{"d":"2006-07-18","o":940,"h":940,"l":940,"c":940,"v":0},{"d":"2006-07-19","o":820,"h":820,"l":820,"c":820,"v":0},{"d":"2006-07-20","o":760,"h":760,"l":760,"c":760,"v":0},{"d":"2006-07-21","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2006-07-24","o":720,"h":720,"l":720,"c":720,"v":0},{"d":"2006-07-25","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2006-07-26","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2006-07-27","o":740,"h":740,"l":740,"c":740,"v":0},{"d":"2006-07-28","o":760,"h":760,"l":760,"c":760,"v":0},{"d":"2006-07-31","o":660,"h":660,"l":660,"c":660,"v":0},{"d":"2006-08-01","o":740,"h":740,"l":740,"c":740,"v":0},{"d":"2006-08-02","o":660,"h":660,"l":660,"c":660,"v":0},{"d":"2006-08-03","o":660,"h":660,"l":660,"c":660,"v":0},{"d":"2006-08-04","o":660,"h":660,"l":660,"c":660,"v":0},{"d":"2006-08-07","o":660,"h":660,"l":660,"c":660,"v":0},{"d":"2006-08-08","o":660,"h":660,"l":660,"c":660,"v":0},{"d":"2006-08-09","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2006-08-10","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2006-08-11","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2006-08-14","o":610,"h":610,"l":610,"c":610,"v":0},{"d":"2006-08-15","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2006-08-16","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2006-08-17","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2006-08-18","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2006-08-21","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2006-08-22","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2006-08-23","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2006-08-24","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2006-08-25","o":640,"h":640,"l":640,"c":640,"v":0},{"d":"2006-08-28","o":640,"h":640,"l":640,"c":640,"v":0},{"d":"2006-08-29","o":640,"h":640,"l":640,"c":640,"v":0},{"d":"2006-08-30","o":680,"h":680,"l":680,"c":680,"v":0},{"d":"2006-08-31","o":740,"h":740,"l":740,"c":740,"v":0},{"d":"2006-09-01","o":760,"h":760,"l":760,"c":760,"v":0},{"d":"2006-09-05","o":720,"h":720,"l":720,"c":720,"v":0},{"d":"2006-09-06","o":720,"h":720,"l":720,"c":720,"v":0},{"d":"2006-09-07","o":640,"h":640,"l":640,"c":640,"v":0},{"d":"2006-09-08","o":660,"h":660,"l":660,"c":660,"v":0},{"d":"2006-09-11","o":660,"h":660,"l":660,"c":660,"v":0},{"d":"2006-09-12","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2006-09-13","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2006-09-14","o":620,"h":620,"l":620,"c":620,"v":0},{"d":"2006-09-15","o":522,"h":522,"l":522,"c":522,"v":0},{"d":"2006-09-18","o":540,"h":540,"l":540,"c":540,"v":0},{"d":"2006-09-19","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2006-09-20","o":660,"h":660,"l":660,"c":660,"v":0},{"d":"2006-09-21","o":820,"h":820,"l":820,"c":820,"v":0},{"d":"2006-09-22","o":660,"h":660,"l":660,"c":660,"v":0},{"d":"2006-09-25","o":660,"h":660,"l":660,"c":660,"v":0},{"d":"2006-09-26","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2006-09-27","o":660,"h":660,"l":660,"c":660,"v":0},{"d":"2006-09-28","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2006-09-29","o":740,"h":740,"l":740,"c":740,"v":0},{"d":"2006-10-02","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2006-10-03","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2006-10-04","o":560,"h":560,"l":560,"c":560,"v":0},{"d":"2006-10-05","o":640,"h":640,"l":640,"c":640,"v":0},{"d":"2006-10-06","o":600,"h":600,"l":600,"c":600,"v":3},{"d":"2006-10-09","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2006-10-10","o":700,"h":700,"l":600,"c":600,"v":2},{"d":"2006-10-11","o":600,"h":600,"l":580,"c":600,"v":22},{"d":"2006-10-12","o":580,"h":580,"l":580,"c":580,"v":5},{"d":"2006-10-13","o":580,"h":580,"l":580,"c":580,"v":6},{"d":"2006-10-16","o":580,"h":600,"l":560,"c":560,"v":10},{"d":"2006-10-17","o":560,"h":560,"l":560,"c":560,"v":1},{"d":"2006-10-18","o":560,"h":560,"l":560,"c":560,"v":2},{"d":"2006-10-19","o":580,"h":600,"l":580,"c":600,"v":8},{"d":"2006-10-20","o":600,"h":620,"l":600,"c":620,"v":13},{"d":"2006-10-23","o":660,"h":660,"l":600,"c":600,"v":2},{"d":"2006-10-24","o":600,"h":660,"l":560,"c":600,"v":19},{"d":"2006-10-25","o":620,"h":620,"l":600,"c":600,"v":10},{"d":"2006-10-26","o":640,"h":700,"l":640,"c":700,"v":29},{"d":"2006-10-27","o":672,"h":672,"l":672,"c":672,"v":1},{"d":"2006-10-30","o":672,"h":672,"l":672,"c":672,"v":0},{"d":"2006-10-31","o":672,"h":690,"l":672,"c":680,"v":10},{"d":"2006-11-01","o":680,"h":680,"l":680,"c":680,"v":0},{"d":"2006-11-02","o":680,"h":680,"l":680,"c":680,"v":0},{"d":"2006-11-03","o":680,"h":760,"l":680,"c":760,"v":28},{"d":"2006-11-06","o":720,"h":770,"l":720,"c":740,"v":47},{"d":"2006-11-07","o":720,"h":720,"l":720,"c":720,"v":3},{"d":"2006-11-08","o":680,"h":680,"l":680,"c":680,"v":0},{"d":"2006-11-09","o":680,"h":680,"l":680,"c":680,"v":14},{"d":"2006-11-10","o":700,"h":700,"l":700,"c":700,"v":7},{"d":"2006-11-13","o":760,"h":760,"l":740,"c":740,"v":8},{"d":"2006-11-14","o":680,"h":760,"l":680,"c":700,"v":14},{"d":"2006-11-15","o":680,"h":700,"l":680,"c":680,"v":31},{"d":"2006-11-16","o":680,"h":680,"l":680,"c":680,"v":3},{"d":"2006-11-17","o":680,"h":680,"l":680,"c":680,"v":3},{"d":"2006-11-20","o":680,"h":680,"l":680,"c":680,"v":3},{"d":"2006-11-21","o":680,"h":680,"l":680,"c":680,"v":3},{"d":"2006-11-22","o":680,"h":680,"l":680,"c":680,"v":2},{"d":"2006-11-24","o":660,"h":660,"l":660,"c":660,"v":4},{"d":"2006-11-27","o":640,"h":660,"l":600,"c":660,"v":29},{"d":"2006-11-28","o":560,"h":720,"l":560,"c":720,"v":43},{"d":"2006-11-29","o":660,"h":660,"l":600,"c":600,"v":12},{"d":"2006-11-30","o":620,"h":700,"l":620,"c":700,"v":27},{"d":"2006-12-01","o":680,"h":680,"l":640,"c":680,"v":10},{"d":"2006-12-04","o":626,"h":626,"l":520,"c":560,"v":44},{"d":"2006-12-05","o":560,"h":560,"l":520,"c":540,"v":14},{"d":"2006-12-06","o":560,"h":560,"l":520,"c":530,"v":19},{"d":"2006-12-07","o":540,"h":540,"l":520,"c":520,"v":6},{"d":"2006-12-08","o":560,"h":600,"l":560,"c":600,"v":7},{"d":"2006-12-11","o":600,"h":600,"l":520,"c":520,"v":6},{"d":"2006-12-12","o":520,"h":540,"l":520,"c":540,"v":2},{"d":"2006-12-13","o":540,"h":540,"l":500,"c":500,"v":17},{"d":"2006-12-14","o":520,"h":520,"l":500,"c":500,"v":13},{"d":"2006-12-15","o":500,"h":540,"l":500,"c":540,"v":8},{"d":"2006-12-18","o":500,"h":600,"l":500,"c":500,"v":58},{"d":"2006-12-19","o":500,"h":500,"l":500,"c":500,"v":3},{"d":"2006-12-20","o":500,"h":500,"l":500,"c":500,"v":6},{"d":"2006-12-21","o":520,"h":520,"l":480,"c":500,"v":36},{"d":"2006-12-22","o":500,"h":500,"l":500,"c":500,"v":4},{"d":"2006-12-26","o":500,"h":520,"l":500,"c":520,"v":10},{"d":"2006-12-27","o":520,"h":520,"l":460,"c":500,"v":27},{"d":"2006-12-28","o":480,"h":520,"l":480,"c":500,"v":19},{"d":"2006-12-29","o":520,"h":540,"l":500,"c":540,"v":49},{"d":"2007-01-03","o":520,"h":540,"l":520,"c":540,"v":20},{"d":"2007-01-04","o":500,"h":520,"l":480,"c":480,"v":11},{"d":"2007-01-05","o":500,"h":520,"l":500,"c":520,"v":10},{"d":"2007-01-08","o":500,"h":500,"l":500,"c":500,"v":8},{"d":"2007-01-09","o":500,"h":540,"l":500,"c":540,"v":14},{"d":"2007-01-10","o":540,"h":540,"l":540,"c":540,"v":0},{"d":"2007-01-11","o":540,"h":540,"l":540,"c":540,"v":5},{"d":"2007-01-12","o":600,"h":600,"l":480,"c":480,"v":2},{"d":"2007-01-16","o":580,"h":580,"l":580,"c":580,"v":3},{"d":"2007-01-17","o":580,"h":600,"l":580,"c":600,"v":34},{"d":"2007-01-18","o":500,"h":500,"l":500,"c":500,"v":4},{"d":"2007-01-19","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2007-01-22","o":500,"h":520,"l":500,"c":520,"v":2},{"d":"2007-01-23","o":520,"h":520,"l":520,"c":520,"v":0},{"d":"2007-01-24","o":520,"h":520,"l":520,"c":520,"v":0},{"d":"2007-01-25","o":520,"h":520,"l":520,"c":520,"v":0},{"d":"2007-01-26","o":520,"h":520,"l":520,"c":520,"v":0},{"d":"2007-01-29","o":560,"h":560,"l":560,"c":560,"v":6},{"d":"2007-01-30","o":500,"h":540,"l":500,"c":500,"v":19},{"d":"2007-01-31","o":520,"h":520,"l":520,"c":520,"v":3},{"d":"2007-02-01","o":540,"h":540,"l":480,"c":480,"v":13},{"d":"2007-02-02","o":500,"h":500,"l":480,"c":480,"v":38},{"d":"2007-02-05","o":480,"h":480,"l":480,"c":480,"v":0},{"d":"2007-02-06","o":480,"h":480,"l":480,"c":480,"v":0},{"d":"2007-02-07","o":480,"h":480,"l":460,"c":460,"v":7},{"d":"2007-02-08","o":480,"h":500,"l":480,"c":500,"v":11},{"d":"2007-02-09","o":500,"h":500,"l":422,"c":480,"v":28},{"d":"2007-02-12","o":480,"h":480,"l":480,"c":480,"v":3},{"d":"2007-02-13","o":520,"h":520,"l":520,"c":520,"v":3},{"d":"2007-02-14","o":480,"h":480,"l":420,"c":480,"v":9},{"d":"2007-02-15","o":480,"h":540,"l":480,"c":540,"v":8},{"d":"2007-02-16","o":520,"h":520,"l":500,"c":500,"v":54},{"d":"2007-02-20","o":500,"h":540,"l":500,"c":530,"v":12},{"d":"2007-02-21","o":440,"h":480,"l":440,"c":480,"v":0},{"d":"2007-02-22","o":500,"h":530,"l":460,"c":460,"v":28},{"d":"2007-02-23","o":460,"h":500,"l":460,"c":500,"v":7},{"d":"2007-02-26","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2007-02-27","o":500,"h":500,"l":460,"c":460,"v":8},{"d":"2007-02-28","o":460,"h":500,"l":460,"c":500,"v":14},{"d":"2007-03-01","o":480,"h":500,"l":480,"c":500,"v":3},{"d":"2007-03-02","o":480,"h":480,"l":480,"c":480,"v":10},{"d":"2007-03-05","o":480,"h":480,"l":480,"c":480,"v":0},{"d":"2007-03-06","o":460,"h":460,"l":460,"c":460,"v":3},{"d":"2007-03-07","o":460,"h":460,"l":460,"c":460,"v":0},{"d":"2007-03-08","o":460,"h":460,"l":460,"c":460,"v":0},{"d":"2007-03-09","o":460,"h":460,"l":460,"c":460,"v":18},{"d":"2007-03-12","o":460,"h":500,"l":460,"c":500,"v":58},{"d":"2007-03-13","o":500,"h":540,"l":500,"c":540,"v":9},{"d":"2007-03-14","o":540,"h":540,"l":520,"c":520,"v":0},{"d":"2007-03-15","o":440,"h":440,"l":440,"c":440,"v":3},{"d":"2007-03-16","o":480,"h":480,"l":480,"c":480,"v":3},{"d":"2007-03-19","o":460,"h":480,"l":460,"c":480,"v":5},{"d":"2007-03-20","o":460,"h":480,"l":460,"c":480,"v":24},{"d":"2007-03-21","o":460,"h":480,"l":340,"c":480,"v":71},{"d":"2007-03-22","o":480,"h":480,"l":480,"c":480,"v":0},{"d":"2007-03-23","o":480,"h":500,"l":460,"c":500,"v":235},{"d":"2007-03-26","o":500,"h":500,"l":500,"c":500,"v":15},{"d":"2007-03-27","o":500,"h":500,"l":500,"c":500,"v":3},{"d":"2007-03-28","o":520,"h":540,"l":520,"c":540,"v":4},{"d":"2007-03-29","o":540,"h":558,"l":520,"c":540,"v":14},{"d":"2007-03-30","o":540,"h":600,"l":540,"c":600,"v":18},{"d":"2007-04-02","o":580,"h":600,"l":500,"c":598,"v":51},{"d":"2007-04-03","o":596,"h":596,"l":588,"c":588,"v":16},{"d":"2007-04-04","o":596,"h":640,"l":588,"c":640,"v":44},{"d":"2007-04-05","o":600,"h":640,"l":560,"c":640,"v":14},{"d":"2007-04-09","o":640,"h":640,"l":640,"c":640,"v":0},{"d":"2007-04-10","o":640,"h":700,"l":640,"c":700,"v":34},{"d":"2007-04-11","o":720,"h":760,"l":700,"c":720,"v":50},{"d":"2007-04-12","o":740,"h":900,"l":740,"c":900,"v":235},{"d":"2007-04-13","o":880,"h":940,"l":840,"c":860,"v":87},{"d":"2007-04-16","o":900,"h":910,"l":820,"c":900,"v":29},{"d":"2007-04-17","o":900,"h":900,"l":800,"c":820,"v":38},{"d":"2007-04-18","o":820,"h":840,"l":780,"c":780,"v":10},{"d":"2007-04-19","o":780,"h":800,"l":660,"c":700,"v":24},{"d":"2007-04-20","o":780,"h":780,"l":780,"c":780,"v":4},{"d":"2007-04-23","o":740,"h":740,"l":660,"c":700,"v":18},{"d":"2007-04-24","o":700,"h":700,"l":700,"c":700,"v":1},{"d":"2007-04-25","o":740,"h":810,"l":740,"c":800,"v":46},{"d":"2007-04-26","o":800,"h":800,"l":800,"c":800,"v":3},{"d":"2007-04-27","o":840,"h":840,"l":840,"c":840,"v":4},{"d":"2007-04-30","o":840,"h":860,"l":800,"c":800,"v":35},{"d":"2007-05-01","o":840,"h":840,"l":800,"c":800,"v":20},{"d":"2007-05-02","o":800,"h":820,"l":800,"c":800,"v":25},{"d":"2007-05-03","o":860,"h":860,"l":840,"c":840,"v":20},{"d":"2007-05-04","o":820,"h":820,"l":760,"c":820,"v":9},{"d":"2007-05-07","o":820,"h":820,"l":820,"c":820,"v":0},{"d":"2007-05-08","o":760,"h":800,"l":720,"c":780,"v":6},{"d":"2007-05-09","o":780,"h":780,"l":740,"c":780,"v":10},{"d":"2007-05-10","o":760,"h":760,"l":750,"c":750,"v":6},{"d":"2007-05-11","o":740,"h":740,"l":740,"c":740,"v":1},{"d":"2007-05-14","o":820,"h":820,"l":780,"c":820,"v":24},{"d":"2007-05-15","o":800,"h":800,"l":780,"c":780,"v":15},{"d":"2007-05-16","o":800,"h":820,"l":800,"c":800,"v":47},{"d":"2007-05-17","o":780,"h":800,"l":760,"c":760,"v":15},{"d":"2007-05-18","o":780,"h":800,"l":780,"c":800,"v":3},{"d":"2007-05-21","o":800,"h":800,"l":760,"c":800,"v":26},{"d":"2007-05-22","o":720,"h":730,"l":720,"c":730,"v":5},{"d":"2007-05-23","o":790,"h":790,"l":790,"c":790,"v":1},{"d":"2007-05-24","o":790,"h":800,"l":770,"c":790,"v":31},{"d":"2007-05-25","o":800,"h":830,"l":780,"c":800,"v":100},{"d":"2007-05-29","o":800,"h":860,"l":780,"c":780,"v":46},{"d":"2007-05-30","o":820,"h":840,"l":800,"c":800,"v":32},{"d":"2007-05-31","o":840,"h":840,"l":800,"c":840,"v":4},{"d":"2007-06-01","o":800,"h":840,"l":800,"c":800,"v":31},{"d":"2007-06-04","o":760,"h":760,"l":720,"c":720,"v":5},{"d":"2007-06-05","o":800,"h":840,"l":780,"c":840,"v":36},{"d":"2007-06-06","o":820,"h":840,"l":800,"c":840,"v":45},{"d":"2007-06-07","o":840,"h":900,"l":840,"c":880,"v":37},{"d":"2007-06-08","o":840,"h":860,"l":840,"c":860,"v":28},{"d":"2007-06-11","o":860,"h":880,"l":840,"c":840,"v":35},{"d":"2007-06-12","o":880,"h":900,"l":860,"c":900,"v":27},{"d":"2007-06-13","o":880,"h":880,"l":800,"c":800,"v":47},{"d":"2007-06-14","o":820,"h":820,"l":760,"c":760,"v":42},{"d":"2007-06-15","o":840,"h":900,"l":800,"c":820,"v":53},{"d":"2007-06-18","o":820,"h":860,"l":820,"c":840,"v":16},{"d":"2007-06-19","o":820,"h":820,"l":760,"c":820,"v":38},{"d":"2007-06-20","o":840,"h":840,"l":840,"c":840,"v":38},{"d":"2007-06-21","o":760,"h":760,"l":760,"c":760,"v":4},{"d":"2007-06-22","o":760,"h":760,"l":760,"c":760,"v":0},{"d":"2007-06-25","o":840,"h":840,"l":780,"c":780,"v":48},{"d":"2007-06-26","o":840,"h":840,"l":780,"c":800,"v":62},{"d":"2007-06-27","o":780,"h":780,"l":780,"c":780,"v":4},{"d":"2007-06-28","o":800,"h":800,"l":800,"c":800,"v":20},{"d":"2007-06-29","o":780,"h":820,"l":780,"c":820,"v":11},{"d":"2007-07-02","o":820,"h":820,"l":820,"c":820,"v":0},{"d":"2007-07-03","o":780,"h":780,"l":780,"c":780,"v":8},{"d":"2007-07-05","o":800,"h":800,"l":700,"c":780,"v":68},{"d":"2007-07-06","o":780,"h":780,"l":780,"c":780,"v":0},{"d":"2007-07-09","o":820,"h":820,"l":780,"c":820,"v":14},{"d":"2007-07-10","o":820,"h":840,"l":820,"c":840,"v":23},{"d":"2007-07-11","o":820,"h":840,"l":760,"c":840,"v":22},{"d":"2007-07-12","o":840,"h":860,"l":760,"c":860,"v":14},{"d":"2007-07-13","o":860,"h":860,"l":800,"c":800,"v":30},{"d":"2007-07-16","o":800,"h":800,"l":740,"c":740,"v":30},{"d":"2007-07-17","o":740,"h":740,"l":740,"c":740,"v":1},{"d":"2007-07-18","o":710,"h":720,"l":660,"c":660,"v":24},{"d":"2007-07-19","o":680,"h":740,"l":680,"c":740,"v":8},{"d":"2007-07-20","o":740,"h":820,"l":740,"c":820,"v":15},{"d":"2007-07-23","o":820,"h":820,"l":820,"c":820,"v":0},{"d":"2007-07-24","o":760,"h":760,"l":760,"c":760,"v":3},{"d":"2007-07-25","o":740,"h":740,"l":680,"c":680,"v":4},{"d":"2007-07-26","o":680,"h":680,"l":660,"c":680,"v":30},{"d":"2007-07-27","o":680,"h":680,"l":680,"c":680,"v":0},{"d":"2007-07-30","o":640,"h":640,"l":640,"c":640,"v":1},{"d":"2007-07-31","o":680,"h":680,"l":680,"c":680,"v":0},{"d":"2007-08-01","o":640,"h":640,"l":640,"c":640,"v":1},{"d":"2007-08-02","o":640,"h":640,"l":580,"c":580,"v":34},{"d":"2007-08-03","o":582,"h":582,"l":582,"c":582,"v":3},{"d":"2007-08-06","o":522,"h":600,"l":522,"c":600,"v":5},{"d":"2007-08-07","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2007-08-08","o":620,"h":640,"l":620,"c":620,"v":6},{"d":"2007-08-09","o":620,"h":620,"l":620,"c":620,"v":0},{"d":"2007-08-10","o":620,"h":660,"l":610,"c":610,"v":16},{"d":"2007-08-13","o":620,"h":680,"l":620,"c":680,"v":9},{"d":"2007-08-14","o":600,"h":600,"l":600,"c":600,"v":1},{"d":"2007-08-15","o":600,"h":620,"l":600,"c":620,"v":10},{"d":"2007-08-16","o":600,"h":620,"l":560,"c":560,"v":13},{"d":"2007-08-17","o":522,"h":560,"l":480,"c":560,"v":24},{"d":"2007-08-20","o":560,"h":560,"l":560,"c":560,"v":5},{"d":"2007-08-21","o":560,"h":560,"l":560,"c":560,"v":4},{"d":"2007-08-22","o":560,"h":560,"l":540,"c":560,"v":15},{"d":"2007-08-23","o":560,"h":560,"l":500,"c":500,"v":56},{"d":"2007-08-24","o":480,"h":540,"l":480,"c":540,"v":41},{"d":"2007-08-27","o":500,"h":500,"l":500,"c":500,"v":2},{"d":"2007-08-28","o":500,"h":500,"l":480,"c":480,"v":34},{"d":"2007-08-29","o":500,"h":500,"l":440,"c":440,"v":7},{"d":"2007-08-30","o":460,"h":460,"l":460,"c":460,"v":1},{"d":"2007-08-31","o":560,"h":560,"l":560,"c":560,"v":3},{"d":"2007-09-04","o":560,"h":560,"l":560,"c":560,"v":0},{"d":"2007-09-05","o":500,"h":520,"l":500,"c":520,"v":4},{"d":"2007-09-06","o":500,"h":600,"l":500,"c":500,"v":4},{"d":"2007-09-07","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2007-09-10","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2007-09-11","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2007-09-12","o":500,"h":510,"l":500,"c":510,"v":7},{"d":"2007-09-13","o":510,"h":510,"l":510,"c":510,"v":0},{"d":"2007-09-14","o":450,"h":500,"l":450,"c":500,"v":7},{"d":"2007-09-17","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2007-09-18","o":500,"h":500,"l":450,"c":450,"v":9},{"d":"2007-09-19","o":480,"h":480,"l":440,"c":440,"v":2},{"d":"2007-09-20","o":440,"h":440,"l":440,"c":440,"v":0},{"d":"2007-09-21","o":440,"h":440,"l":440,"c":440,"v":0},{"d":"2007-09-24","o":460,"h":460,"l":440,"c":440,"v":2},{"d":"2007-09-25","o":440,"h":440,"l":440,"c":440,"v":0},{"d":"2007-09-26","o":440,"h":440,"l":420,"c":420,"v":2},{"d":"2007-09-27","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2007-09-28","o":480,"h":540,"l":480,"c":540,"v":15},{"d":"2007-10-01","o":480,"h":480,"l":480,"c":480,"v":1},{"d":"2007-10-02","o":480,"h":480,"l":480,"c":480,"v":0},{"d":"2007-10-03","o":480,"h":480,"l":480,"c":480,"v":0},{"d":"2007-10-04","o":480,"h":480,"l":480,"c":480,"v":0},{"d":"2007-10-05","o":420,"h":420,"l":420,"c":420,"v":1},{"d":"2007-10-08","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2007-10-09","o":440,"h":440,"l":440,"c":440,"v":50},{"d":"2007-10-10","o":440,"h":480,"l":340,"c":480,"v":36},{"d":"2007-10-11","o":440,"h":440,"l":440,"c":440,"v":3},{"d":"2007-10-12","o":440,"h":440,"l":440,"c":440,"v":0},{"d":"2007-10-15","o":440,"h":440,"l":440,"c":440,"v":0},{"d":"2007-10-16","o":420,"h":420,"l":420,"c":420,"v":1},{"d":"2007-10-17","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2007-10-18","o":420,"h":420,"l":420,"c":420,"v":1},{"d":"2007-10-19","o":460,"h":470,"l":420,"c":420,"v":5},{"d":"2007-10-22","o":420,"h":420,"l":420,"c":420,"v":2},{"d":"2007-10-23","o":420,"h":420,"l":420,"c":420,"v":1},{"d":"2007-10-24","o":400,"h":420,"l":400,"c":420,"v":25},{"d":"2007-10-25","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2007-10-26","o":420,"h":500,"l":400,"c":500,"v":18},{"d":"2007-10-29","o":500,"h":520,"l":500,"c":500,"v":15},{"d":"2007-10-30","o":460,"h":460,"l":460,"c":460,"v":3},{"d":"2007-10-31","o":520,"h":520,"l":520,"c":520,"v":1},{"d":"2007-11-01","o":520,"h":520,"l":520,"c":520,"v":0},{"d":"2007-11-02","o":480,"h":600,"l":480,"c":600,"v":24},{"d":"2007-11-05","o":520,"h":520,"l":520,"c":520,"v":8},{"d":"2007-11-06","o":520,"h":530,"l":500,"c":500,"v":13},{"d":"2007-11-07","o":520,"h":600,"l":520,"c":600,"v":16},{"d":"2007-11-08","o":560,"h":720,"l":560,"c":720,"v":72},{"d":"2007-11-09","o":720,"h":720,"l":600,"c":600,"v":17},{"d":"2007-11-12","o":600,"h":620,"l":600,"c":620,"v":8},{"d":"2007-11-13","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2007-11-14","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2007-11-15","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2007-11-16","o":500,"h":500,"l":500,"c":500,"v":4},{"d":"2007-11-19","o":440,"h":520,"l":400,"c":500,"v":30},{"d":"2007-11-20","o":520,"h":520,"l":520,"c":520,"v":4},{"d":"2007-11-21","o":520,"h":520,"l":520,"c":520,"v":0},{"d":"2007-11-23","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2007-11-26","o":500,"h":540,"l":500,"c":540,"v":5},{"d":"2007-11-27","o":540,"h":540,"l":540,"c":540,"v":0},{"d":"2007-11-28","o":540,"h":580,"l":540,"c":580,"v":13},{"d":"2007-11-29","o":540,"h":560,"l":540,"c":560,"v":9},{"d":"2007-11-30","o":560,"h":560,"l":560,"c":560,"v":0},{"d":"2007-12-03","o":560,"h":560,"l":560,"c":560,"v":0},{"d":"2007-12-04","o":520,"h":520,"l":520,"c":520,"v":1},{"d":"2007-12-05","o":520,"h":520,"l":440,"c":500,"v":3},{"d":"2007-12-06","o":440,"h":440,"l":400,"c":400,"v":5},{"d":"2007-12-07","o":440,"h":440,"l":400,"c":420,"v":13},{"d":"2007-12-10","o":420,"h":420,"l":420,"c":420,"v":2},{"d":"2007-12-11","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2007-12-12","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2007-12-13","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2007-12-14","o":420,"h":420,"l":420,"c":420,"v":88},{"d":"2007-12-17","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2007-12-18","o":400,"h":420,"l":400,"c":420,"v":28},{"d":"2007-12-19","o":420,"h":420,"l":400,"c":400,"v":19},{"d":"2007-12-20","o":400,"h":420,"l":400,"c":420,"v":19},{"d":"2007-12-21","o":400,"h":440,"l":400,"c":440,"v":46},{"d":"2007-12-24","o":400,"h":400,"l":360,"c":400,"v":26},{"d":"2007-12-26","o":400,"h":400,"l":360,"c":360,"v":26},{"d":"2007-12-27","o":340,"h":340,"l":340,"c":340,"v":0},{"d":"2007-12-28","o":400,"h":460,"l":400,"c":460,"v":12},{"d":"2007-12-31","o":480,"h":560,"l":440,"c":560,"v":40},{"d":"2008-01-02","o":560,"h":560,"l":560,"c":560,"v":1},{"d":"2008-01-03","o":560,"h":560,"l":560,"c":560,"v":0},{"d":"2008-01-04","o":560,"h":560,"l":560,"c":560,"v":0},{"d":"2008-01-07","o":460,"h":460,"l":460,"c":460,"v":13},{"d":"2008-01-08","o":500,"h":500,"l":500,"c":500,"v":2},{"d":"2008-01-09","o":460,"h":470,"l":440,"c":460,"v":50},{"d":"2008-01-10","o":440,"h":540,"l":440,"c":460,"v":48},{"d":"2008-01-11","o":460,"h":460,"l":460,"c":460,"v":0},{"d":"2008-01-14","o":460,"h":460,"l":460,"c":460,"v":0},{"d":"2008-01-15","o":490,"h":520,"l":460,"c":460,"v":26},{"d":"2008-01-16","o":460,"h":480,"l":420,"c":460,"v":78},{"d":"2008-01-17","o":480,"h":490,"l":460,"c":490,"v":10},{"d":"2008-01-18","o":460,"h":470,"l":440,"c":440,"v":23},{"d":"2008-01-22","o":460,"h":460,"l":460,"c":460,"v":6},{"d":"2008-01-23","o":380,"h":380,"l":340,"c":380,"v":17},{"d":"2008-01-24","o":420,"h":420,"l":420,"c":420,"v":1},{"d":"2008-01-25","o":420,"h":420,"l":400,"c":420,"v":28},{"d":"2008-01-28","o":460,"h":520,"l":460,"c":500,"v":44},{"d":"2008-01-29","o":500,"h":500,"l":500,"c":500,"v":173},{"d":"2008-01-30","o":440,"h":500,"l":434,"c":500,"v":38},{"d":"2008-01-31","o":500,"h":500,"l":500,"c":500,"v":8},{"d":"2008-02-01","o":500,"h":520,"l":500,"c":520,"v":56},{"d":"2008-02-04","o":400,"h":400,"l":400,"c":400,"v":1},{"d":"2008-02-05","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2008-02-06","o":540,"h":560,"l":540,"c":540,"v":7},{"d":"2008-02-07","o":580,"h":580,"l":520,"c":520,"v":24},{"d":"2008-02-08","o":520,"h":520,"l":520,"c":520,"v":6},{"d":"2008-02-11","o":540,"h":540,"l":500,"c":500,"v":13},{"d":"2008-02-12","o":500,"h":500,"l":500,"c":500,"v":20},{"d":"2008-02-13","o":500,"h":500,"l":500,"c":500,"v":25},{"d":"2008-02-14","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2008-02-15","o":500,"h":500,"l":500,"c":500,"v":7},{"d":"2008-02-19","o":460,"h":500,"l":460,"c":500,"v":25},{"d":"2008-02-20","o":500,"h":500,"l":500,"c":500,"v":26},{"d":"2008-02-21","o":540,"h":600,"l":540,"c":560,"v":11},{"d":"2008-02-22","o":480,"h":540,"l":480,"c":500,"v":24},{"d":"2008-02-25","o":480,"h":560,"l":480,"c":560,"v":15},{"d":"2008-02-26","o":560,"h":570,"l":540,"c":540,"v":29},{"d":"2008-02-27","o":560,"h":600,"l":560,"c":570,"v":29},{"d":"2008-02-28","o":570,"h":570,"l":570,"c":570,"v":1},{"d":"2008-02-29","o":540,"h":600,"l":520,"c":600,"v":23},{"d":"2008-03-03","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2008-03-04","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2008-03-05","o":600,"h":640,"l":600,"c":640,"v":9},{"d":"2008-03-06","o":540,"h":600,"l":540,"c":600,"v":8},{"d":"2008-03-07","o":560,"h":560,"l":560,"c":560,"v":2},{"d":"2008-03-10","o":560,"h":560,"l":560,"c":560,"v":0},{"d":"2008-03-11","o":560,"h":560,"l":560,"c":560,"v":0},{"d":"2008-03-12","o":540,"h":540,"l":540,"c":540,"v":0},{"d":"2008-03-13","o":520,"h":520,"l":520,"c":520,"v":1},{"d":"2008-03-14","o":520,"h":520,"l":520,"c":520,"v":5},{"d":"2008-03-17","o":520,"h":520,"l":520,"c":520,"v":0},{"d":"2008-03-18","o":460,"h":460,"l":460,"c":460,"v":1},{"d":"2008-03-19","o":460,"h":460,"l":460,"c":460,"v":1},{"d":"2008-03-20","o":460,"h":460,"l":460,"c":460,"v":0},{"d":"2008-03-24","o":440,"h":440,"l":440,"c":440,"v":1},{"d":"2008-03-25","o":440,"h":440,"l":440,"c":440,"v":0},{"d":"2008-03-26","o":440,"h":440,"l":440,"c":440,"v":0},{"d":"2008-03-27","o":460,"h":460,"l":460,"c":460,"v":3},{"d":"2008-03-28","o":460,"h":460,"l":460,"c":460,"v":0},{"d":"2008-03-31","o":440,"h":580,"l":440,"c":580,"v":7},{"d":"2008-04-01","o":540,"h":540,"l":540,"c":540,"v":1},{"d":"2008-04-02","o":540,"h":540,"l":540,"c":540,"v":0},{"d":"2008-04-03","o":440,"h":440,"l":440,"c":440,"v":1},{"d":"2008-04-04","o":440,"h":440,"l":440,"c":440,"v":3},{"d":"2008-04-07","o":440,"h":440,"l":400,"c":440,"v":33},{"d":"2008-04-08","o":400,"h":460,"l":400,"c":420,"v":5},{"d":"2008-04-09","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2008-04-10","o":510,"h":510,"l":510,"c":510,"v":3},{"d":"2008-04-11","o":510,"h":510,"l":510,"c":510,"v":0},{"d":"2008-04-14","o":440,"h":440,"l":440,"c":440,"v":1},{"d":"2008-04-15","o":440,"h":440,"l":440,"c":440,"v":2},{"d":"2008-04-16","o":440,"h":440,"l":440,"c":440,"v":25},{"d":"2008-04-17","o":440,"h":440,"l":440,"c":440,"v":0},{"d":"2008-04-18","o":440,"h":440,"l":440,"c":440,"v":0},{"d":"2008-04-21","o":400,"h":500,"l":400,"c":480,"v":50},{"d":"2008-04-22","o":480,"h":480,"l":480,"c":480,"v":0},{"d":"2008-04-23","o":440,"h":440,"l":440,"c":440,"v":8},{"d":"2008-04-24","o":440,"h":440,"l":440,"c":440,"v":8},{"d":"2008-04-25","o":440,"h":440,"l":440,"c":440,"v":0},{"d":"2008-04-28","o":440,"h":440,"l":440,"c":440,"v":0},{"d":"2008-04-29","o":440,"h":440,"l":440,"c":440,"v":0},{"d":"2008-04-30","o":500,"h":500,"l":500,"c":500,"v":2},{"d":"2008-05-01","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2008-05-02","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2008-05-05","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2008-05-06","o":440,"h":500,"l":440,"c":500,"v":18},{"d":"2008-05-07","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2008-05-08","o":400,"h":480,"l":400,"c":480,"v":12},{"d":"2008-05-09","o":480,"h":480,"l":480,"c":480,"v":0},{"d":"2008-05-12","o":480,"h":480,"l":480,"c":480,"v":0},{"d":"2008-05-13","o":480,"h":480,"l":480,"c":480,"v":0},{"d":"2008-05-14","o":440,"h":440,"l":400,"c":400,"v":16},{"d":"2008-05-15","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2008-05-16","o":400,"h":400,"l":400,"c":400,"v":20},{"d":"2008-05-19","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2008-05-20","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2008-05-21","o":400,"h":400,"l":400,"c":400,"v":2},{"d":"2008-05-22","o":400,"h":400,"l":400,"c":400,"v":6},{"d":"2008-05-23","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2008-05-27","o":440,"h":440,"l":400,"c":400,"v":0},{"d":"2008-05-28","o":400,"h":440,"l":400,"c":440,"v":4},{"d":"2008-05-29","o":440,"h":440,"l":440,"c":440,"v":0},{"d":"2008-05-30","o":440,"h":440,"l":440,"c":440,"v":0},{"d":"2008-06-02","o":400,"h":400,"l":400,"c":400,"v":1},{"d":"2008-06-03","o":440,"h":440,"l":440,"c":440,"v":35},{"d":"2008-06-04","o":360,"h":440,"l":360,"c":440,"v":47},{"d":"2008-06-05","o":440,"h":440,"l":440,"c":440,"v":0},{"d":"2008-06-06","o":400,"h":500,"l":400,"c":500,"v":18},{"d":"2008-06-09","o":540,"h":540,"l":540,"c":540,"v":23},{"d":"2008-06-10","o":540,"h":540,"l":540,"c":540,"v":3},{"d":"2008-06-11","o":460,"h":460,"l":460,"c":460,"v":2},{"d":"2008-06-12","o":460,"h":460,"l":460,"c":460,"v":0},{"d":"2008-06-13","o":460,"h":460,"l":460,"c":460,"v":0},{"d":"2008-06-16","o":480,"h":480,"l":476,"c":476,"v":108},{"d":"2008-06-17","o":500,"h":500,"l":500,"c":500,"v":13},{"d":"2008-06-18","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2008-06-19","o":500,"h":500,"l":500,"c":500,"v":1},{"d":"2008-06-20","o":480,"h":480,"l":440,"c":440,"v":6},{"d":"2008-06-23","o":440,"h":440,"l":440,"c":440,"v":0},{"d":"2008-06-24","o":500,"h":500,"l":480,"c":480,"v":6},{"d":"2008-06-25","o":480,"h":480,"l":480,"c":480,"v":7},{"d":"2008-06-26","o":480,"h":480,"l":480,"c":480,"v":5},{"d":"2008-06-27","o":480,"h":510,"l":480,"c":510,"v":16},{"d":"2008-06-30","o":520,"h":520,"l":520,"c":520,"v":1},{"d":"2008-07-01","o":520,"h":520,"l":520,"c":520,"v":0},{"d":"2008-07-02","o":460,"h":460,"l":440,"c":440,"v":25},{"d":"2008-07-03","o":460,"h":510,"l":460,"c":510,"v":0},{"d":"2008-07-07","o":400,"h":400,"l":400,"c":400,"v":3},{"d":"2008-07-08","o":400,"h":400,"l":400,"c":400,"v":3},{"d":"2008-07-09","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2008-07-10","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2008-07-11","o":400,"h":400,"l":400,"c":400,"v":1},{"d":"2008-07-14","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2008-07-15","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2008-07-16","o":360,"h":360,"l":360,"c":360,"v":1},{"d":"2008-07-17","o":400,"h":400,"l":400,"c":400,"v":6},{"d":"2008-07-18","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2008-07-21","o":400,"h":400,"l":400,"c":400,"v":3},{"d":"2008-07-22","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2008-07-23","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2008-07-24","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2008-07-25","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2008-07-28","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2008-07-29","o":360,"h":360,"l":360,"c":360,"v":1},{"d":"2008-07-30","o":360,"h":360,"l":360,"c":360,"v":0},{"d":"2008-07-31","o":460,"h":460,"l":460,"c":460,"v":2},{"d":"2008-08-01","o":460,"h":460,"l":460,"c":460,"v":0},{"d":"2008-08-04","o":400,"h":400,"l":320,"c":400,"v":21},{"d":"2008-08-05","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2008-08-06","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2008-08-07","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2008-08-08","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2008-08-11","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2008-08-12","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2008-08-13","o":320,"h":340,"l":320,"c":340,"v":5},{"d":"2008-08-14","o":340,"h":340,"l":340,"c":340,"v":0},{"d":"2008-08-15","o":320,"h":320,"l":320,"c":320,"v":2},{"d":"2008-08-18","o":320,"h":320,"l":320,"c":320,"v":0},{"d":"2008-08-19","o":400,"h":400,"l":400,"c":400,"v":19},{"d":"2008-08-20","o":400,"h":400,"l":400,"c":400,"v":3},{"d":"2008-08-21","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2008-08-22","o":320,"h":320,"l":320,"c":320,"v":2},{"d":"2008-08-25","o":320,"h":460,"l":320,"c":460,"v":2},{"d":"2008-08-26","o":460,"h":460,"l":460,"c":460,"v":0},{"d":"2008-08-27","o":460,"h":460,"l":460,"c":460,"v":0},{"d":"2008-08-28","o":320,"h":320,"l":320,"c":320,"v":1},{"d":"2008-08-29","o":460,"h":600,"l":440,"c":600,"v":5},{"d":"2008-09-02","o":400,"h":400,"l":400,"c":400,"v":2},{"d":"2008-09-03","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2008-09-04","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2008-09-05","o":400,"h":400,"l":400,"c":400,"v":4},{"d":"2008-09-08","o":400,"h":400,"l":340,"c":340,"v":14},{"d":"2008-09-09","o":340,"h":340,"l":340,"c":340,"v":0},{"d":"2008-09-10","o":340,"h":340,"l":340,"c":340,"v":0},{"d":"2008-09-11","o":340,"h":340,"l":340,"c":340,"v":8},{"d":"2008-09-12","o":340,"h":340,"l":340,"c":340,"v":0},{"d":"2008-09-15","o":340,"h":340,"l":340,"c":340,"v":8},{"d":"2008-09-16","o":340,"h":340,"l":340,"c":340,"v":0},{"d":"2008-09-17","o":340,"h":340,"l":340,"c":340,"v":0},{"d":"2008-09-18","o":320,"h":340,"l":320,"c":320,"v":9},{"d":"2008-09-19","o":320,"h":320,"l":320,"c":320,"v":13},{"d":"2008-09-22","o":320,"h":320,"l":260,"c":260,"v":22},{"d":"2008-09-23","o":180,"h":300,"l":180,"c":300,"v":19},{"d":"2008-09-24","o":300,"h":300,"l":300,"c":300,"v":3},{"d":"2008-09-25","o":280,"h":280,"l":280,"c":280,"v":0},{"d":"2008-09-26","o":280,"h":280,"l":200,"c":200,"v":14},{"d":"2008-09-29","o":200,"h":240,"l":140,"c":140,"v":15},{"d":"2008-09-30","o":200,"h":260,"l":200,"c":260,"v":5},{"d":"2008-10-01","o":160,"h":160,"l":160,"c":160,"v":0},{"d":"2008-10-02","o":160,"h":200,"l":120,"c":200,"v":12},{"d":"2008-10-03","o":200,"h":200,"l":200,"c":200,"v":5},{"d":"2008-10-06","o":120,"h":140,"l":100,"c":120,"v":11},{"d":"2008-10-07","o":200,"h":200,"l":200,"c":200,"v":10},{"d":"2008-10-08","o":140,"h":160,"l":70,"c":70,"v":74},{"d":"2008-10-09","o":140,"h":160,"l":140,"c":160,"v":84},{"d":"2008-10-10","o":140,"h":140,"l":140,"c":140,"v":1},{"d":"2008-10-13","o":140,"h":140,"l":140,"c":140,"v":0},{"d":"2008-10-14","o":140,"h":140,"l":120,"c":120,"v":46},{"d":"2008-10-15","o":100,"h":100,"l":100,"c":100,"v":5},{"d":"2008-10-16","o":80,"h":80,"l":60,"c":60,"v":3},{"d":"2008-10-17","o":80,"h":80,"l":80,"c":80,"v":10},{"d":"2008-10-20","o":60,"h":60,"l":60,"c":60,"v":4},{"d":"2008-10-21","o":100,"h":102,"l":100,"c":102,"v":28},{"d":"2008-10-22","o":102,"h":102,"l":102,"c":102,"v":11},{"d":"2008-10-23","o":102,"h":102,"l":102,"c":102,"v":43},{"d":"2008-10-24","o":60,"h":60,"l":60,"c":60,"v":150},{"d":"2008-10-27","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2008-10-28","o":60,"h":60,"l":60,"c":60,"v":20},{"d":"2008-10-29","o":90,"h":100,"l":90,"c":100,"v":38},{"d":"2008-10-30","o":100,"h":100,"l":80,"c":80,"v":7},{"d":"2008-10-31","o":100,"h":160,"l":100,"c":160,"v":9},{"d":"2008-11-03","o":160,"h":200,"l":160,"c":180,"v":59},{"d":"2008-11-04","o":170,"h":170,"l":170,"c":170,"v":5},{"d":"2008-11-05","o":180,"h":180,"l":180,"c":180,"v":2},{"d":"2008-11-06","o":180,"h":180,"l":180,"c":180,"v":0},{"d":"2008-11-07","o":160,"h":160,"l":160,"c":160,"v":13},{"d":"2008-11-10","o":120,"h":120,"l":120,"c":120,"v":3},{"d":"2008-11-11","o":120,"h":120,"l":80,"c":80,"v":13},{"d":"2008-11-12","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2008-11-13","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2008-11-14","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2008-11-17","o":120,"h":120,"l":120,"c":120,"v":3},{"d":"2008-11-18","o":120,"h":120,"l":70,"c":120,"v":5},{"d":"2008-11-19","o":160,"h":160,"l":160,"c":160,"v":12},{"d":"2008-11-20","o":160,"h":160,"l":160,"c":160,"v":0},{"d":"2008-11-21","o":120,"h":120,"l":120,"c":120,"v":5},{"d":"2008-11-24","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2008-11-25","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2008-11-26","o":60,"h":60,"l":60,"c":60,"v":100},{"d":"2008-11-28","o":180,"h":180,"l":180,"c":180,"v":5},{"d":"2008-12-01","o":180,"h":180,"l":180,"c":180,"v":1},{"d":"2008-12-02","o":140,"h":140,"l":100,"c":100,"v":13},{"d":"2008-12-03","o":100,"h":100,"l":100,"c":100,"v":5},{"d":"2008-12-04","o":100,"h":100,"l":100,"c":100,"v":0},{"d":"2008-12-05","o":100,"h":100,"l":100,"c":100,"v":0},{"d":"2008-12-08","o":100,"h":180,"l":100,"c":110,"v":36},{"d":"2008-12-09","o":140,"h":160,"l":140,"c":160,"v":12},{"d":"2008-12-10","o":110,"h":140,"l":110,"c":130,"v":16},{"d":"2008-12-11","o":100,"h":100,"l":100,"c":100,"v":3},{"d":"2008-12-12","o":100,"h":100,"l":100,"c":100,"v":0},{"d":"2008-12-15","o":120,"h":120,"l":100,"c":100,"v":16},{"d":"2008-12-16","o":80,"h":140,"l":80,"c":140,"v":20},{"d":"2008-12-17","o":100,"h":160,"l":100,"c":160,"v":5},{"d":"2008-12-18","o":160,"h":180,"l":120,"c":120,"v":39},{"d":"2008-12-19","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2008-12-22","o":100,"h":100,"l":100,"c":100,"v":1},{"d":"2008-12-23","o":100,"h":120,"l":100,"c":120,"v":28},{"d":"2008-12-24","o":120,"h":160,"l":120,"c":140,"v":35},{"d":"2008-12-26","o":130,"h":130,"l":130,"c":130,"v":7},{"d":"2008-12-29","o":160,"h":160,"l":160,"c":160,"v":2},{"d":"2008-12-30","o":180,"h":220,"l":180,"c":220,"v":38},{"d":"2008-12-31","o":180,"h":220,"l":180,"c":220,"v":23},{"d":"2009-01-02","o":220,"h":240,"l":220,"c":240,"v":18},{"d":"2009-01-05","o":220,"h":298,"l":220,"c":280,"v":81},{"d":"2009-01-06","o":260,"h":298,"l":240,"c":270,"v":283},{"d":"2009-01-07","o":290,"h":470,"l":290,"c":440,"v":320},{"d":"2009-01-08","o":450,"h":490,"l":438,"c":480,"v":580},{"d":"2009-01-09","o":476,"h":540,"l":400,"c":540,"v":391},{"d":"2009-01-12","o":536,"h":546,"l":400,"c":460,"v":288},{"d":"2009-01-13","o":460,"h":486,"l":400,"c":410,"v":189},{"d":"2009-01-14","o":400,"h":406,"l":280,"c":340,"v":94},{"d":"2009-01-15","o":350,"h":350,"l":300,"c":340,"v":63},{"d":"2009-01-16","o":380,"h":400,"l":350,"c":370,"v":118},{"d":"2009-01-20","o":370,"h":400,"l":340,"c":340,"v":58},{"d":"2009-01-21","o":350,"h":360,"l":350,"c":360,"v":14},{"d":"2009-01-22","o":370,"h":370,"l":340,"c":350,"v":38},{"d":"2009-01-23","o":330,"h":350,"l":330,"c":340,"v":65},{"d":"2009-01-26","o":340,"h":340,"l":290,"c":300,"v":102},{"d":"2009-01-27","o":320,"h":320,"l":320,"c":320,"v":3},{"d":"2009-01-28","o":300,"h":320,"l":250,"c":280,"v":48},{"d":"2009-01-29","o":320,"h":320,"l":260,"c":320,"v":22},{"d":"2009-01-30","o":320,"h":400,"l":320,"c":400,"v":228},{"d":"2009-02-02","o":360,"h":360,"l":320,"c":350,"v":11},{"d":"2009-02-03","o":320,"h":360,"l":320,"c":360,"v":22},{"d":"2009-02-04","o":340,"h":360,"l":340,"c":360,"v":13},{"d":"2009-02-05","o":340,"h":360,"l":320,"c":360,"v":203},{"d":"2009-02-06","o":320,"h":360,"l":320,"c":360,"v":22},{"d":"2009-02-09","o":360,"h":360,"l":330,"c":340,"v":28},{"d":"2009-02-10","o":330,"h":330,"l":240,"c":300,"v":48},{"d":"2009-02-11","o":280,"h":290,"l":240,"c":280,"v":83},{"d":"2009-02-12","o":280,"h":310,"l":280,"c":300,"v":40},{"d":"2009-02-13","o":300,"h":330,"l":300,"c":300,"v":85},{"d":"2009-02-17","o":280,"h":280,"l":280,"c":280,"v":13},{"d":"2009-02-18","o":280,"h":280,"l":200,"c":200,"v":137},{"d":"2009-02-19","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2009-02-20","o":180,"h":210,"l":150,"c":200,"v":109},{"d":"2009-02-23","o":200,"h":200,"l":190,"c":190,"v":18},{"d":"2009-02-24","o":180,"h":190,"l":180,"c":190,"v":10},{"d":"2009-02-25","o":180,"h":180,"l":180,"c":180,"v":2},{"d":"2009-02-26","o":190,"h":220,"l":190,"c":220,"v":10},{"d":"2009-02-27","o":260,"h":280,"l":260,"c":260,"v":37},{"d":"2009-03-02","o":220,"h":220,"l":220,"c":220,"v":3},{"d":"2009-03-03","o":220,"h":220,"l":220,"c":220,"v":0},{"d":"2009-03-04","o":220,"h":220,"l":170,"c":190,"v":55},{"d":"2009-03-05","o":180,"h":200,"l":180,"c":186,"v":23},{"d":"2009-03-06","o":280,"h":280,"l":240,"c":250,"v":12},{"d":"2009-03-09","o":200,"h":200,"l":200,"c":200,"v":13},{"d":"2009-03-10","o":160,"h":160,"l":160,"c":160,"v":1},{"d":"2009-03-11","o":200,"h":200,"l":200,"c":200,"v":25},{"d":"2009-03-12","o":200,"h":240,"l":200,"c":240,"v":11},{"d":"2009-03-13","o":240,"h":240,"l":220,"c":220,"v":43},{"d":"2009-03-16","o":190,"h":190,"l":170,"c":180,"v":23},{"d":"2009-03-17","o":170,"h":170,"l":170,"c":170,"v":1},{"d":"2009-03-18","o":170,"h":170,"l":170,"c":170,"v":0},{"d":"2009-03-19","o":170,"h":170,"l":170,"c":170,"v":0},{"d":"2009-03-20","o":170,"h":170,"l":170,"c":170,"v":0},{"d":"2009-03-23","o":170,"h":170,"l":170,"c":170,"v":0},{"d":"2009-03-24","o":200,"h":200,"l":200,"c":200,"v":8},{"d":"2009-03-25","o":200,"h":200,"l":200,"c":200,"v":15},{"d":"2009-03-26","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2009-03-27","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2009-03-30","o":180,"h":220,"l":160,"c":160,"v":18},{"d":"2009-03-31","o":124,"h":260,"l":124,"c":198,"v":104},{"d":"2009-04-01","o":198,"h":198,"l":198,"c":198,"v":0},{"d":"2009-04-02","o":198,"h":198,"l":198,"c":198,"v":0},{"d":"2009-04-03","o":200,"h":200,"l":200,"c":200,"v":50},{"d":"2009-04-06","o":160,"h":160,"l":160,"c":160,"v":3},{"d":"2009-04-07","o":200,"h":200,"l":200,"c":200,"v":1},{"d":"2009-04-08","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2009-04-09","o":160,"h":160,"l":160,"c":160,"v":3},{"d":"2009-04-13","o":160,"h":160,"l":160,"c":160,"v":0},{"d":"2009-04-14","o":120,"h":120,"l":120,"c":120,"v":5},{"d":"2009-04-15","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2009-04-16","o":220,"h":220,"l":120,"c":120,"v":1},{"d":"2009-04-17","o":130,"h":130,"l":130,"c":130,"v":5},{"d":"2009-04-20","o":130,"h":130,"l":130,"c":130,"v":0},{"d":"2009-04-21","o":130,"h":130,"l":130,"c":130,"v":0},{"d":"2009-04-22","o":130,"h":130,"l":130,"c":130,"v":3},{"d":"2009-04-23","o":130,"h":130,"l":130,"c":130,"v":0},{"d":"2009-04-24","o":120,"h":120,"l":100,"c":120,"v":55},{"d":"2009-04-27","o":120,"h":120,"l":120,"c":120,"v":9},{"d":"2009-04-28","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2009-04-29","o":180,"h":180,"l":110,"c":150,"v":34},{"d":"2009-04-30","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2009-05-01","o":150,"h":150,"l":150,"c":150,"v":5},{"d":"2009-05-04","o":140,"h":140,"l":140,"c":140,"v":0},{"d":"2009-05-05","o":140,"h":140,"l":140,"c":140,"v":0},{"d":"2009-05-06","o":140,"h":140,"l":140,"c":140,"v":0},{"d":"2009-05-07","o":180,"h":180,"l":180,"c":180,"v":3},{"d":"2009-05-08","o":190,"h":190,"l":190,"c":190,"v":1},{"d":"2009-05-11","o":190,"h":240,"l":190,"c":240,"v":26},{"d":"2009-05-12","o":220,"h":220,"l":220,"c":220,"v":1},{"d":"2009-05-13","o":220,"h":220,"l":220,"c":220,"v":0},{"d":"2009-05-14","o":220,"h":220,"l":220,"c":220,"v":0},{"d":"2009-05-15","o":240,"h":240,"l":240,"c":240,"v":3},{"d":"2009-05-18","o":240,"h":240,"l":240,"c":240,"v":0},{"d":"2009-05-19","o":180,"h":180,"l":180,"c":180,"v":1},{"d":"2009-05-20","o":180,"h":180,"l":180,"c":180,"v":0},{"d":"2009-05-21","o":180,"h":180,"l":180,"c":180,"v":1},{"d":"2009-05-22","o":180,"h":180,"l":180,"c":180,"v":0},{"d":"2009-05-26","o":180,"h":180,"l":180,"c":180,"v":0},{"d":"2009-05-27","o":180,"h":180,"l":180,"c":180,"v":0},{"d":"2009-05-28","o":180,"h":180,"l":180,"c":180,"v":0},{"d":"2009-05-29","o":236,"h":240,"l":236,"c":240,"v":20},{"d":"2009-06-01","o":240,"h":240,"l":240,"c":240,"v":0},{"d":"2009-06-02","o":240,"h":240,"l":240,"c":240,"v":0},{"d":"2009-06-03","o":190,"h":190,"l":190,"c":190,"v":3},{"d":"2009-06-04","o":190,"h":190,"l":190,"c":190,"v":0},{"d":"2009-06-05","o":190,"h":190,"l":190,"c":190,"v":0},{"d":"2009-06-08","o":190,"h":200,"l":190,"c":200,"v":8},{"d":"2009-06-09","o":180,"h":180,"l":180,"c":180,"v":3},{"d":"2009-06-10","o":220,"h":220,"l":220,"c":220,"v":10},{"d":"2009-06-11","o":220,"h":220,"l":220,"c":220,"v":0},{"d":"2009-06-12","o":200,"h":200,"l":200,"c":200,"v":5},{"d":"2009-06-15","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2009-06-16","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2009-06-17","o":200,"h":200,"l":190,"c":190,"v":9},{"d":"2009-06-18","o":190,"h":190,"l":190,"c":190,"v":2},{"d":"2009-06-19","o":190,"h":190,"l":190,"c":190,"v":0},{"d":"2009-06-22","o":190,"h":190,"l":190,"c":190,"v":0},{"d":"2009-06-23","o":190,"h":190,"l":190,"c":190,"v":0},{"d":"2009-06-24","o":190,"h":190,"l":190,"c":190,"v":0},{"d":"2009-06-25","o":190,"h":190,"l":190,"c":190,"v":0},{"d":"2009-06-26","o":190,"h":190,"l":190,"c":190,"v":6},{"d":"2009-06-29","o":190,"h":200,"l":190,"c":200,"v":4},{"d":"2009-06-30","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2009-07-01","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2009-07-02","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2009-07-06","o":190,"h":190,"l":190,"c":190,"v":1},{"d":"2009-07-07","o":190,"h":190,"l":190,"c":190,"v":0},{"d":"2009-07-08","o":190,"h":190,"l":190,"c":190,"v":0},{"d":"2009-07-09","o":190,"h":190,"l":190,"c":190,"v":1},{"d":"2009-07-10","o":190,"h":190,"l":190,"c":190,"v":0},{"d":"2009-07-13","o":136,"h":136,"l":136,"c":136,"v":2},{"d":"2009-07-14","o":136,"h":136,"l":136,"c":136,"v":0},{"d":"2009-07-15","o":136,"h":136,"l":136,"c":136,"v":0},{"d":"2009-07-16","o":160,"h":180,"l":160,"c":180,"v":2},{"d":"2009-07-17","o":180,"h":180,"l":180,"c":180,"v":3},{"d":"2009-07-20","o":180,"h":180,"l":180,"c":180,"v":0},{"d":"2009-07-21","o":200,"h":200,"l":200,"c":200,"v":5},{"d":"2009-07-22","o":240,"h":260,"l":180,"c":200,"v":43},{"d":"2009-07-23","o":200,"h":300,"l":200,"c":300,"v":6},{"d":"2009-07-24","o":270,"h":270,"l":270,"c":270,"v":1},{"d":"2009-07-27","o":270,"h":270,"l":270,"c":270,"v":5},{"d":"2009-07-28","o":250,"h":250,"l":200,"c":200,"v":5},{"d":"2009-07-29","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2009-07-30","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2009-07-31","o":240,"h":240,"l":240,"c":240,"v":10},{"d":"2009-08-03","o":240,"h":240,"l":240,"c":240,"v":0},{"d":"2009-08-04","o":230,"h":230,"l":220,"c":220,"v":5},{"d":"2009-08-05","o":210,"h":210,"l":200,"c":200,"v":8},{"d":"2009-08-06","o":200,"h":260,"l":200,"c":260,"v":108},{"d":"2009-08-07","o":240,"h":260,"l":240,"c":240,"v":5},{"d":"2009-08-10","o":240,"h":240,"l":240,"c":240,"v":0},{"d":"2009-08-11","o":260,"h":260,"l":260,"c":260,"v":13},{"d":"2009-08-12","o":240,"h":240,"l":220,"c":220,"v":6},{"d":"2009-08-13","o":260,"h":320,"l":260,"c":310,"v":375},{"d":"2009-08-14","o":330,"h":380,"l":330,"c":380,"v":140},{"d":"2009-08-17","o":380,"h":380,"l":380,"c":380,"v":10},{"d":"2009-08-18","o":370,"h":370,"l":350,"c":350,"v":33},{"d":"2009-08-19","o":340,"h":340,"l":290,"c":300,"v":13},{"d":"2009-08-20","o":290,"h":350,"l":290,"c":350,"v":16},{"d":"2009-08-21","o":350,"h":360,"l":350,"c":360,"v":21},{"d":"2009-08-24","o":360,"h":360,"l":340,"c":360,"v":45},{"d":"2009-08-25","o":360,"h":360,"l":340,"c":340,"v":24},{"d":"2009-08-26","o":340,"h":360,"l":340,"c":350,"v":38},{"d":"2009-08-27","o":340,"h":340,"l":340,"c":340,"v":3},{"d":"2009-08-28","o":320,"h":320,"l":320,"c":320,"v":18},{"d":"2009-08-31","o":340,"h":340,"l":340,"c":340,"v":4},{"d":"2009-09-01","o":320,"h":320,"l":320,"c":320,"v":6},{"d":"2009-09-02","o":320,"h":326,"l":320,"c":326,"v":70},{"d":"2009-09-03","o":320,"h":360,"l":320,"c":360,"v":57},{"d":"2009-09-04","o":320,"h":350,"l":300,"c":350,"v":48},{"d":"2009-09-08","o":340,"h":390,"l":340,"c":380,"v":414},{"d":"2009-09-09","o":390,"h":390,"l":376,"c":380,"v":250},{"d":"2009-09-10","o":380,"h":380,"l":380,"c":380,"v":208},{"d":"2009-09-11","o":390,"h":440,"l":390,"c":440,"v":475},{"d":"2009-09-14","o":460,"h":530,"l":460,"c":528,"v":162},{"d":"2009-09-15","o":528,"h":580,"l":528,"c":560,"v":199},{"d":"2009-09-16","o":560,"h":598,"l":550,"c":598,"v":207},{"d":"2009-09-17","o":566,"h":566,"l":540,"c":540,"v":8},{"d":"2009-09-18","o":540,"h":580,"l":504,"c":560,"v":129},{"d":"2009-09-21","o":560,"h":590,"l":520,"c":520,"v":35},{"d":"2009-09-22","o":500,"h":560,"l":460,"c":560,"v":29},{"d":"2009-09-23","o":500,"h":540,"l":480,"c":520,"v":19},{"d":"2009-09-24","o":500,"h":500,"l":400,"c":480,"v":78},{"d":"2009-09-25","o":500,"h":580,"l":500,"c":560,"v":32},{"d":"2009-09-28","o":540,"h":540,"l":440,"c":500,"v":24},{"d":"2009-09-29","o":500,"h":500,"l":440,"c":460,"v":61},{"d":"2009-09-30","o":460,"h":500,"l":430,"c":440,"v":124},{"d":"2009-10-01","o":480,"h":500,"l":480,"c":500,"v":34},{"d":"2009-10-02","o":598,"h":630,"l":560,"c":620,"v":266},{"d":"2009-10-05","o":620,"h":656,"l":620,"c":656,"v":114},{"d":"2009-10-06","o":640,"h":640,"l":560,"c":600,"v":111},{"d":"2009-10-07","o":560,"h":640,"l":560,"c":620,"v":31},{"d":"2009-10-08","o":600,"h":650,"l":540,"c":640,"v":189},{"d":"2009-10-09","o":620,"h":716,"l":620,"c":716,"v":404},{"d":"2009-10-12","o":744,"h":920,"l":700,"c":726,"v":91},{"d":"2009-10-13","o":728,"h":728,"l":680,"c":720,"v":79},{"d":"2009-10-14","o":700,"h":700,"l":700,"c":700,"v":23},{"d":"2009-10-15","o":700,"h":700,"l":680,"c":700,"v":29},{"d":"2009-10-16","o":700,"h":750,"l":480,"c":750,"v":186},{"d":"2009-10-19","o":760,"h":760,"l":740,"c":756,"v":83},{"d":"2009-10-20","o":756,"h":760,"l":700,"c":700,"v":36},{"d":"2009-10-21","o":700,"h":720,"l":660,"c":710,"v":27},{"d":"2009-10-22","o":700,"h":700,"l":640,"c":700,"v":30},{"d":"2009-10-23","o":640,"h":700,"l":600,"c":640,"v":31},{"d":"2009-10-26","o":640,"h":680,"l":480,"c":600,"v":38},{"d":"2009-10-27","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2009-10-28","o":600,"h":600,"l":540,"c":560,"v":28},{"d":"2009-10-29","o":540,"h":600,"l":540,"c":580,"v":19},{"d":"2009-10-30","o":620,"h":620,"l":480,"c":620,"v":80},{"d":"2009-11-02","o":580,"h":620,"l":580,"c":620,"v":26},{"d":"2009-11-03","o":600,"h":660,"l":600,"c":650,"v":50},{"d":"2009-11-04","o":640,"h":640,"l":620,"c":620,"v":73},{"d":"2009-11-05","o":560,"h":650,"l":560,"c":630,"v":274},{"d":"2009-11-06","o":630,"h":630,"l":620,"c":620,"v":30},{"d":"2009-11-09","o":620,"h":620,"l":620,"c":620,"v":0},{"d":"2009-11-10","o":610,"h":610,"l":590,"c":606,"v":44},{"d":"2009-11-11","o":620,"h":620,"l":600,"c":600,"v":80},{"d":"2009-11-12","o":620,"h":620,"l":600,"c":600,"v":12},{"d":"2009-11-13","o":600,"h":640,"l":560,"c":600,"v":193},{"d":"2009-11-16","o":640,"h":670,"l":640,"c":640,"v":271},{"d":"2009-11-17","o":640,"h":640,"l":640,"c":640,"v":51},{"d":"2009-11-18","o":630,"h":630,"l":600,"c":630,"v":49},{"d":"2009-11-19","o":630,"h":640,"l":600,"c":600,"v":255},{"d":"2009-11-20","o":600,"h":620,"l":400,"c":620,"v":306},{"d":"2009-11-23","o":640,"h":758,"l":640,"c":758,"v":268},{"d":"2009-11-24","o":760,"h":780,"l":660,"c":760,"v":140},{"d":"2009-11-25","o":740,"h":800,"l":720,"c":720,"v":146},{"d":"2009-11-27","o":610,"h":660,"l":600,"c":640,"v":54},{"d":"2009-11-30","o":600,"h":680,"l":590,"c":590,"v":165},{"d":"2009-12-01","o":590,"h":600,"l":590,"c":600,"v":133},{"d":"2009-12-02","o":608,"h":608,"l":590,"c":590,"v":157},{"d":"2009-12-03","o":600,"h":630,"l":590,"c":610,"v":59},{"d":"2009-12-04","o":600,"h":630,"l":600,"c":620,"v":49},{"d":"2009-12-07","o":620,"h":796,"l":600,"c":660,"v":68},{"d":"2009-12-08","o":600,"h":640,"l":590,"c":610,"v":96},{"d":"2009-12-09","o":590,"h":610,"l":590,"c":610,"v":11},{"d":"2009-12-10","o":600,"h":670,"l":590,"c":590,"v":80},{"d":"2009-12-11","o":640,"h":680,"l":640,"c":680,"v":2},{"d":"2009-12-14","o":620,"h":680,"l":600,"c":600,"v":56},{"d":"2009-12-15","o":680,"h":680,"l":640,"c":660,"v":62},{"d":"2009-12-16","o":660,"h":660,"l":640,"c":640,"v":151},{"d":"2009-12-17","o":640,"h":680,"l":520,"c":530,"v":195},{"d":"2009-12-18","o":600,"h":600,"l":550,"c":580,"v":47},{"d":"2009-12-21","o":578,"h":578,"l":550,"c":570,"v":11},{"d":"2009-12-22","o":550,"h":600,"l":550,"c":600,"v":56},{"d":"2009-12-23","o":600,"h":680,"l":600,"c":640,"v":56},{"d":"2009-12-24","o":640,"h":640,"l":620,"c":620,"v":22},{"d":"2009-12-28","o":680,"h":680,"l":640,"c":660,"v":35},{"d":"2009-12-29","o":600,"h":600,"l":560,"c":580,"v":51},{"d":"2009-12-30","o":580,"h":600,"l":580,"c":600,"v":60},{"d":"2009-12-31","o":600,"h":630,"l":600,"c":630,"v":45},{"d":"2010-01-04","o":630,"h":680,"l":600,"c":600,"v":61},{"d":"2010-01-05","o":600,"h":600,"l":600,"c":600,"v":13},{"d":"2010-01-06","o":600,"h":800,"l":586,"c":586,"v":45},{"d":"2010-01-07","o":600,"h":640,"l":600,"c":640,"v":41},{"d":"2010-01-08","o":640,"h":640,"l":580,"c":580,"v":101},{"d":"2010-01-11","o":580,"h":600,"l":550,"c":560,"v":116},{"d":"2010-01-12","o":550,"h":600,"l":540,"c":600,"v":46},{"d":"2010-01-13","o":600,"h":600,"l":550,"c":550,"v":10},{"d":"2010-01-14","o":600,"h":600,"l":600,"c":600,"v":10},{"d":"2010-01-15","o":600,"h":600,"l":552,"c":552,"v":113},{"d":"2010-01-19","o":600,"h":600,"l":560,"c":580,"v":105},{"d":"2010-01-20","o":552,"h":552,"l":552,"c":552,"v":1},{"d":"2010-01-21","o":560,"h":560,"l":530,"c":530,"v":115},{"d":"2010-01-22","o":520,"h":520,"l":500,"c":500,"v":156},{"d":"2010-01-25","o":540,"h":560,"l":500,"c":540,"v":65},{"d":"2010-01-26","o":540,"h":550,"l":500,"c":520,"v":79},{"d":"2010-01-27","o":700,"h":700,"l":540,"c":540,"v":27},{"d":"2010-01-28","o":590,"h":700,"l":590,"c":680,"v":74},{"d":"2010-01-29","o":640,"h":740,"l":640,"c":680,"v":136},{"d":"2010-02-01","o":700,"h":790,"l":480,"c":540,"v":565},{"d":"2010-02-02","o":620,"h":800,"l":580,"c":660,"v":1794},{"d":"2010-02-03","o":740,"h":770,"l":640,"c":740,"v":1072},{"d":"2010-02-04","o":770,"h":770,"l":640,"c":680,"v":491},{"d":"2010-02-05","o":680,"h":700,"l":650,"c":700,"v":230},{"d":"2010-02-08","o":700,"h":700,"l":600,"c":640,"v":253},{"d":"2010-02-09","o":620,"h":640,"l":620,"c":640,"v":37},{"d":"2010-02-10","o":660,"h":660,"l":640,"c":640,"v":39},{"d":"2010-02-11","o":660,"h":740,"l":660,"c":720,"v":93},{"d":"2010-02-12","o":740,"h":740,"l":650,"c":700,"v":90},{"d":"2010-02-16","o":700,"h":700,"l":640,"c":660,"v":101},{"d":"2010-02-17","o":640,"h":710,"l":640,"c":650,"v":39},{"d":"2010-02-18","o":660,"h":700,"l":640,"c":700,"v":261},{"d":"2010-02-19","o":720,"h":720,"l":680,"c":690,"v":47},{"d":"2010-02-22","o":690,"h":690,"l":640,"c":650,"v":15},{"d":"2010-02-23","o":690,"h":690,"l":620,"c":680,"v":1283},{"d":"2010-02-24","o":670,"h":670,"l":580,"c":600,"v":823},{"d":"2010-02-25","o":600,"h":620,"l":580,"c":600,"v":261},{"d":"2010-02-26","o":600,"h":680,"l":600,"c":680,"v":94},{"d":"2010-03-01","o":620,"h":640,"l":620,"c":620,"v":219},{"d":"2010-03-02","o":620,"h":630,"l":600,"c":628,"v":78},{"d":"2010-03-03","o":630,"h":630,"l":590,"c":600,"v":207},{"d":"2010-03-04","o":600,"h":600,"l":580,"c":600,"v":25},{"d":"2010-03-05","o":590,"h":630,"l":570,"c":630,"v":258},{"d":"2010-03-08","o":490,"h":680,"l":490,"c":680,"v":131},{"d":"2010-03-09","o":680,"h":720,"l":580,"c":640,"v":115},{"d":"2010-03-10","o":610,"h":610,"l":500,"c":500,"v":194},{"d":"2010-03-11","o":580,"h":580,"l":440,"c":480,"v":343},{"d":"2010-03-12","o":480,"h":560,"l":400,"c":560,"v":301},{"d":"2010-03-15","o":460,"h":650,"l":460,"c":650,"v":219},{"d":"2010-03-16","o":600,"h":600,"l":540,"c":560,"v":315},{"d":"2010-03-17","o":600,"h":600,"l":560,"c":600,"v":46},{"d":"2010-03-18","o":600,"h":620,"l":560,"c":560,"v":31},{"d":"2010-03-19","o":560,"h":610,"l":560,"c":610,"v":10},{"d":"2010-03-22","o":560,"h":580,"l":560,"c":580,"v":11},{"d":"2010-03-23","o":600,"h":620,"l":560,"c":620,"v":49},{"d":"2010-03-24","o":620,"h":676,"l":620,"c":670,"v":223},{"d":"2010-03-25","o":670,"h":740,"l":660,"c":740,"v":248},{"d":"2010-03-26","o":730,"h":800,"l":720,"c":780,"v":451},{"d":"2010-03-29","o":800,"h":900,"l":780,"c":862,"v":216},{"d":"2010-03-30","o":860,"h":900,"l":860,"c":900,"v":58},{"d":"2010-03-31","o":890,"h":900,"l":800,"c":880,"v":77},{"d":"2010-04-01","o":820,"h":840,"l":780,"c":800,"v":100},{"d":"2010-04-05","o":800,"h":800,"l":760,"c":760,"v":22},{"d":"2010-04-06","o":760,"h":800,"l":760,"c":780,"v":27},{"d":"2010-04-07","o":780,"h":800,"l":780,"c":800,"v":20},{"d":"2010-04-08","o":800,"h":800,"l":740,"c":780,"v":48},{"d":"2010-04-09","o":780,"h":780,"l":760,"c":760,"v":39},{"d":"2010-04-12","o":760,"h":800,"l":760,"c":800,"v":25},{"d":"2010-04-13","o":800,"h":800,"l":780,"c":780,"v":51},{"d":"2010-04-14","o":780,"h":800,"l":760,"c":760,"v":58},{"d":"2010-04-15","o":760,"h":760,"l":750,"c":760,"v":85},{"d":"2010-04-16","o":758,"h":760,"l":730,"c":730,"v":40},{"d":"2010-04-19","o":700,"h":740,"l":700,"c":740,"v":41},{"d":"2010-04-20","o":760,"h":760,"l":700,"c":720,"v":49},{"d":"2010-04-21","o":700,"h":800,"l":700,"c":720,"v":79},{"d":"2010-04-22","o":780,"h":790,"l":700,"c":700,"v":25},{"d":"2010-04-23","o":720,"h":722,"l":720,"c":722,"v":23},{"d":"2010-04-26","o":720,"h":720,"l":700,"c":700,"v":103},{"d":"2010-04-27","o":700,"h":700,"l":630,"c":660,"v":60},{"d":"2010-04-28","o":680,"h":680,"l":620,"c":640,"v":43},{"d":"2010-04-29","o":620,"h":706,"l":620,"c":700,"v":24},{"d":"2010-04-30","o":700,"h":720,"l":700,"c":720,"v":6},{"d":"2010-05-03","o":660,"h":740,"l":660,"c":720,"v":68},{"d":"2010-05-04","o":720,"h":720,"l":620,"c":680,"v":90},{"d":"2010-05-05","o":640,"h":680,"l":640,"c":680,"v":21},{"d":"2010-05-06","o":660,"h":660,"l":600,"c":620,"v":67},{"d":"2010-05-07","o":620,"h":640,"l":580,"c":640,"v":44},{"d":"2010-05-10","o":640,"h":700,"l":640,"c":700,"v":86},{"d":"2010-05-11","o":660,"h":660,"l":640,"c":640,"v":18},{"d":"2010-05-12","o":690,"h":690,"l":600,"c":600,"v":145},{"d":"2010-05-13","o":620,"h":620,"l":600,"c":600,"v":28},{"d":"2010-05-14","o":620,"h":620,"l":620,"c":620,"v":5},{"d":"2010-05-17","o":620,"h":620,"l":620,"c":620,"v":0},{"d":"2010-05-18","o":650,"h":650,"l":620,"c":650,"v":4},{"d":"2010-05-19","o":640,"h":650,"l":640,"c":650,"v":4},{"d":"2010-05-20","o":640,"h":660,"l":600,"c":600,"v":64},{"d":"2010-05-21","o":600,"h":600,"l":582,"c":582,"v":0},{"d":"2010-05-24","o":600,"h":600,"l":600,"c":600,"v":1},{"d":"2010-05-25","o":582,"h":620,"l":540,"c":620,"v":86},{"d":"2010-05-26","o":600,"h":620,"l":600,"c":620,"v":19},{"d":"2010-05-27","o":600,"h":640,"l":580,"c":640,"v":2},{"d":"2010-05-28","o":640,"h":640,"l":640,"c":640,"v":0},{"d":"2010-06-01","o":640,"h":640,"l":540,"c":540,"v":30},{"d":"2010-06-02","o":580,"h":660,"l":540,"c":660,"v":75},{"d":"2010-06-03","o":680,"h":680,"l":600,"c":600,"v":55},{"d":"2010-06-04","o":600,"h":600,"l":540,"c":540,"v":33},{"d":"2010-06-07","o":522,"h":560,"l":522,"c":540,"v":17},{"d":"2010-06-08","o":540,"h":560,"l":540,"c":540,"v":16},{"d":"2010-06-09","o":560,"h":560,"l":560,"c":560,"v":30},{"d":"2010-06-10","o":600,"h":600,"l":600,"c":600,"v":6},{"d":"2010-06-11","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2010-06-14","o":540,"h":560,"l":500,"c":500,"v":13},{"d":"2010-06-15","o":540,"h":540,"l":540,"c":540,"v":5},{"d":"2010-06-16","o":600,"h":600,"l":540,"c":540,"v":11},{"d":"2010-06-17","o":580,"h":580,"l":580,"c":580,"v":6},{"d":"2010-06-18","o":560,"h":600,"l":560,"c":600,"v":32},{"d":"2010-06-21","o":600,"h":600,"l":580,"c":600,"v":11},{"d":"2010-06-22","o":560,"h":560,"l":560,"c":560,"v":8},{"d":"2010-06-23","o":560,"h":560,"l":560,"c":560,"v":0},{"d":"2010-06-24","o":560,"h":560,"l":560,"c":560,"v":1},{"d":"2010-06-25","o":590,"h":600,"l":590,"c":600,"v":51},{"d":"2010-06-28","o":562,"h":600,"l":562,"c":600,"v":3},{"d":"2010-06-29","o":590,"h":590,"l":590,"c":590,"v":0},{"d":"2010-06-30","o":510,"h":580,"l":500,"c":580,"v":17},{"d":"2010-07-01","o":590,"h":600,"l":500,"c":580,"v":27},{"d":"2010-07-02","o":502,"h":580,"l":500,"c":560,"v":44},{"d":"2010-07-06","o":560,"h":560,"l":420,"c":494,"v":19},{"d":"2010-07-07","o":500,"h":576,"l":500,"c":576,"v":0},{"d":"2010-07-08","o":576,"h":576,"l":576,"c":576,"v":0},{"d":"2010-07-09","o":576,"h":576,"l":576,"c":576,"v":0},{"d":"2010-07-12","o":500,"h":500,"l":404,"c":460,"v":74},{"d":"2010-07-13","o":460,"h":488,"l":420,"c":440,"v":43},{"d":"2010-07-14","o":460,"h":490,"l":420,"c":440,"v":37},{"d":"2010-07-15","o":440,"h":440,"l":440,"c":440,"v":1},{"d":"2010-07-16","o":460,"h":480,"l":460,"c":470,"v":24},{"d":"2010-07-19","o":480,"h":480,"l":470,"c":470,"v":28},{"d":"2010-07-20","o":470,"h":498,"l":470,"c":498,"v":13},{"d":"2010-07-21","o":498,"h":498,"l":498,"c":498,"v":0},{"d":"2010-07-22","o":480,"h":480,"l":470,"c":470,"v":13},{"d":"2010-07-23","o":470,"h":470,"l":462,"c":462,"v":34},{"d":"2010-07-26","o":460,"h":470,"l":460,"c":470,"v":46},{"d":"2010-07-27","o":470,"h":470,"l":440,"c":470,"v":39},{"d":"2010-07-28","o":482,"h":482,"l":460,"c":460,"v":45},{"d":"2010-07-29","o":480,"h":480,"l":460,"c":470,"v":25},{"d":"2010-07-30","o":440,"h":470,"l":440,"c":470,"v":4},{"d":"2010-08-02","o":500,"h":550,"l":440,"c":540,"v":44},{"d":"2010-08-03","o":500,"h":500,"l":440,"c":480,"v":55},{"d":"2010-08-04","o":480,"h":480,"l":460,"c":480,"v":36},{"d":"2010-08-05","o":470,"h":480,"l":470,"c":480,"v":14},{"d":"2010-08-06","o":480,"h":480,"l":400,"c":420,"v":45},{"d":"2010-08-09","o":440,"h":470,"l":440,"c":470,"v":26},{"d":"2010-08-10","o":460,"h":480,"l":460,"c":480,"v":59},{"d":"2010-08-11","o":460,"h":470,"l":460,"c":470,"v":15},{"d":"2010-08-12","o":470,"h":470,"l":440,"c":440,"v":1},{"d":"2010-08-13","o":440,"h":440,"l":440,"c":440,"v":30},{"d":"2010-08-16","o":440,"h":460,"l":420,"c":440,"v":34},{"d":"2010-08-17","o":430,"h":430,"l":400,"c":400,"v":129},{"d":"2010-08-18","o":400,"h":480,"l":400,"c":430,"v":84},{"d":"2010-08-19","o":430,"h":480,"l":430,"c":440,"v":31},{"d":"2010-08-20","o":400,"h":400,"l":382,"c":382,"v":40},{"d":"2010-08-23","o":440,"h":440,"l":410,"c":420,"v":18},{"d":"2010-08-24","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2010-08-25","o":400,"h":400,"l":400,"c":400,"v":1},{"d":"2010-08-26","o":400,"h":420,"l":400,"c":400,"v":16},{"d":"2010-08-27","o":420,"h":460,"l":400,"c":420,"v":51},{"d":"2010-08-30","o":420,"h":420,"l":420,"c":420,"v":6},{"d":"2010-08-31","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2010-09-01","o":460,"h":470,"l":400,"c":420,"v":73},{"d":"2010-09-02","o":400,"h":460,"l":400,"c":440,"v":23},{"d":"2010-09-03","o":440,"h":440,"l":440,"c":440,"v":0},{"d":"2010-09-07","o":480,"h":500,"l":460,"c":460,"v":418},{"d":"2010-09-08","o":500,"h":500,"l":420,"c":440,"v":163},{"d":"2010-09-09","o":420,"h":460,"l":420,"c":420,"v":24},{"d":"2010-09-10","o":440,"h":440,"l":400,"c":440,"v":105},{"d":"2010-09-13","o":420,"h":460,"l":382,"c":400,"v":284},{"d":"2010-09-14","o":420,"h":420,"l":416,"c":420,"v":25},{"d":"2010-09-15","o":440,"h":440,"l":390,"c":390,"v":183},{"d":"2010-09-16","o":390,"h":390,"l":390,"c":390,"v":0},{"d":"2010-09-17","o":400,"h":400,"l":382,"c":400,"v":12},{"d":"2010-09-20","o":430,"h":430,"l":382,"c":400,"v":57},{"d":"2010-09-21","o":410,"h":410,"l":400,"c":400,"v":2},{"d":"2010-09-22","o":380,"h":400,"l":380,"c":400,"v":32},{"d":"2010-09-23","o":380,"h":380,"l":360,"c":360,"v":60},{"d":"2010-09-24","o":420,"h":430,"l":370,"c":370,"v":604},{"d":"2010-09-27","o":400,"h":420,"l":398,"c":400,"v":351},{"d":"2010-09-28","o":400,"h":450,"l":400,"c":430,"v":163},{"d":"2010-09-29","o":450,"h":450,"l":420,"c":440,"v":75},{"d":"2010-09-30","o":440,"h":440,"l":400,"c":400,"v":53},{"d":"2010-10-01","o":400,"h":400,"l":400,"c":400,"v":20},{"d":"2010-10-04","o":438,"h":440,"l":390,"c":410,"v":98},{"d":"2010-10-05","o":410,"h":420,"l":380,"c":380,"v":94},{"d":"2010-10-06","o":380,"h":390,"l":380,"c":380,"v":31},{"d":"2010-10-07","o":380,"h":420,"l":362,"c":400,"v":131},{"d":"2010-10-08","o":400,"h":400,"l":382,"c":400,"v":49},{"d":"2010-10-11","o":400,"h":400,"l":400,"c":400,"v":61},{"d":"2010-10-12","o":386,"h":400,"l":386,"c":400,"v":37},{"d":"2010-10-13","o":400,"h":440,"l":400,"c":440,"v":455},{"d":"2010-10-14","o":460,"h":460,"l":380,"c":380,"v":311},{"d":"2010-10-15","o":400,"h":440,"l":400,"c":440,"v":137},{"d":"2010-10-18","o":460,"h":550,"l":460,"c":520,"v":275},{"d":"2010-10-19","o":550,"h":580,"l":540,"c":540,"v":388},{"d":"2010-10-20","o":540,"h":700,"l":510,"c":660,"v":860},{"d":"2010-10-21","o":700,"h":760,"l":640,"c":680,"v":492},{"d":"2010-10-22","o":680,"h":680,"l":590,"c":660,"v":269},{"d":"2010-10-25","o":670,"h":670,"l":580,"c":590,"v":270},{"d":"2010-10-26","o":620,"h":630,"l":444,"c":460,"v":588},{"d":"2010-10-27","o":464,"h":502,"l":464,"c":480,"v":265},{"d":"2010-10-28","o":502,"h":520,"l":500,"c":520,"v":65},{"d":"2010-10-29","o":512,"h":520,"l":460,"c":520,"v":62},{"d":"2010-11-01","o":520,"h":540,"l":490,"c":490,"v":85},{"d":"2010-11-02","o":500,"h":508,"l":490,"c":508,"v":71},{"d":"2010-11-03","o":450,"h":460,"l":400,"c":420,"v":705},{"d":"2010-11-04","o":460,"h":460,"l":420,"c":430,"v":191},{"d":"2010-11-05","o":460,"h":490,"l":420,"c":440,"v":438},{"d":"2010-11-08","o":440,"h":460,"l":420,"c":440,"v":179},{"d":"2010-11-09","o":440,"h":440,"l":408,"c":420,"v":124},{"d":"2010-11-10","o":410,"h":426,"l":400,"c":400,"v":361},{"d":"2010-11-11","o":400,"h":400,"l":390,"c":390,"v":125},{"d":"2010-11-12","o":400,"h":410,"l":380,"c":400,"v":165},{"d":"2010-11-15","o":400,"h":400,"l":380,"c":400,"v":188},{"d":"2010-11-16","o":382,"h":400,"l":380,"c":400,"v":17},{"d":"2010-11-17","o":400,"h":400,"l":398,"c":398,"v":20},{"d":"2010-11-18","o":400,"h":410,"l":374,"c":390,"v":74},{"d":"2010-11-19","o":400,"h":400,"l":362,"c":362,"v":154},{"d":"2010-11-22","o":400,"h":406,"l":380,"c":406,"v":37},{"d":"2010-11-23","o":406,"h":420,"l":406,"c":420,"v":59},{"d":"2010-11-24","o":408,"h":420,"l":408,"c":408,"v":20},{"d":"2010-11-26","o":420,"h":420,"l":420,"c":420,"v":1},{"d":"2010-11-29","o":400,"h":410,"l":380,"c":410,"v":24},{"d":"2010-11-30","o":400,"h":430,"l":400,"c":400,"v":55},{"d":"2010-12-01","o":400,"h":400,"l":380,"c":384,"v":48},{"d":"2010-12-02","o":400,"h":420,"l":400,"c":410,"v":120},{"d":"2010-12-03","o":360,"h":416,"l":360,"c":416,"v":12},{"d":"2010-12-06","o":406,"h":406,"l":390,"c":400,"v":21},{"d":"2010-12-07","o":400,"h":418,"l":400,"c":400,"v":35},{"d":"2010-12-08","o":400,"h":402,"l":380,"c":402,"v":18},{"d":"2010-12-09","o":400,"h":402,"l":380,"c":402,"v":16},{"d":"2010-12-10","o":402,"h":402,"l":402,"c":402,"v":2},{"d":"2010-12-13","o":360,"h":398,"l":360,"c":398,"v":59},{"d":"2010-12-14","o":360,"h":390,"l":340,"c":380,"v":135},{"d":"2010-12-15","o":340,"h":360,"l":330,"c":360,"v":42},{"d":"2010-12-16","o":380,"h":380,"l":380,"c":380,"v":65},{"d":"2010-12-17","o":380,"h":380,"l":344,"c":344,"v":16},{"d":"2010-12-20","o":350,"h":380,"l":342,"c":380,"v":18},{"d":"2010-12-21","o":350,"h":370,"l":350,"c":370,"v":27},{"d":"2010-12-22","o":380,"h":380,"l":350,"c":350,"v":91},{"d":"2010-12-23","o":340,"h":340,"l":320,"c":340,"v":109},{"d":"2010-12-27","o":320,"h":330,"l":302,"c":320,"v":210},{"d":"2010-12-28","o":320,"h":360,"l":320,"c":360,"v":42},{"d":"2010-12-29","o":360,"h":390,"l":340,"c":360,"v":315},{"d":"2010-12-30","o":360,"h":380,"l":340,"c":360,"v":81},{"d":"2010-12-31","o":370,"h":380,"l":370,"c":380,"v":52},{"d":"2011-01-03","o":380,"h":390,"l":380,"c":390,"v":38},{"d":"2011-01-04","o":380,"h":380,"l":370,"c":370,"v":37},{"d":"2011-01-05","o":370,"h":370,"l":360,"c":360,"v":32},{"d":"2011-01-06","o":350,"h":370,"l":350,"c":350,"v":15},{"d":"2011-01-07","o":360,"h":368,"l":350,"c":350,"v":112},{"d":"2011-01-10","o":350,"h":360,"l":350,"c":350,"v":69},{"d":"2011-01-11","o":350,"h":360,"l":350,"c":356,"v":98},{"d":"2011-01-12","o":360,"h":360,"l":350,"c":360,"v":67},{"d":"2011-01-13","o":360,"h":360,"l":350,"c":360,"v":13},{"d":"2011-01-14","o":350,"h":360,"l":340,"c":350,"v":38},{"d":"2011-01-18","o":322,"h":360,"l":320,"c":338,"v":213},{"d":"2011-01-19","o":320,"h":320,"l":312,"c":320,"v":96},{"d":"2011-01-20","o":320,"h":320,"l":320,"c":320,"v":0},{"d":"2011-01-21","o":312,"h":312,"l":310,"c":310,"v":18},{"d":"2011-01-24","o":282,"h":300,"l":210,"c":254,"v":587},{"d":"2011-01-25","o":260,"h":260,"l":100,"c":200,"v":972},{"d":"2011-01-26","o":150,"h":222,"l":150,"c":222,"v":167},{"d":"2011-01-27","o":200,"h":220,"l":170,"c":188,"v":119},{"d":"2011-01-28","o":170,"h":220,"l":150,"c":216,"v":119},{"d":"2011-01-31","o":216,"h":220,"l":200,"c":220,"v":56},{"d":"2011-02-01","o":182,"h":190,"l":180,"c":180,"v":28},{"d":"2011-02-02","o":180,"h":220,"l":180,"c":220,"v":49},{"d":"2011-02-03","o":200,"h":218,"l":180,"c":216,"v":16},{"d":"2011-02-04","o":188,"h":200,"l":180,"c":200,"v":17},{"d":"2011-02-07","o":200,"h":200,"l":180,"c":180,"v":79},{"d":"2011-02-08","o":180,"h":200,"l":180,"c":200,"v":22},{"d":"2011-02-09","o":190,"h":200,"l":180,"c":200,"v":13},{"d":"2011-02-10","o":182,"h":184,"l":180,"c":180,"v":48},{"d":"2011-02-11","o":180,"h":190,"l":180,"c":190,"v":28},{"d":"2011-02-14","o":200,"h":200,"l":200,"c":200,"v":9},{"d":"2011-02-15","o":172,"h":200,"l":170,"c":180,"v":23},{"d":"2011-02-16","o":180,"h":194,"l":180,"c":194,"v":25},{"d":"2011-02-17","o":180,"h":190,"l":170,"c":190,"v":27},{"d":"2011-02-18","o":162,"h":198,"l":162,"c":198,"v":135},{"d":"2011-02-22","o":182,"h":190,"l":182,"c":190,"v":10},{"d":"2011-02-23","o":188,"h":200,"l":176,"c":200,"v":3},{"d":"2011-02-24","o":200,"h":200,"l":160,"c":160,"v":301},{"d":"2011-02-25","o":180,"h":180,"l":180,"c":180,"v":1},{"d":"2011-02-28","o":180,"h":180,"l":162,"c":180,"v":60},{"d":"2011-03-01","o":170,"h":170,"l":146,"c":160,"v":103},{"d":"2011-03-02","o":146,"h":160,"l":146,"c":146,"v":31},{"d":"2011-03-03","o":160,"h":160,"l":160,"c":160,"v":47},{"d":"2011-03-04","o":160,"h":160,"l":150,"c":150,"v":68},{"d":"2011-03-07","o":160,"h":160,"l":150,"c":150,"v":25},{"d":"2011-03-08","o":160,"h":160,"l":140,"c":152,"v":36},{"d":"2011-03-09","o":152,"h":152,"l":152,"c":152,"v":7},{"d":"2011-03-10","o":152,"h":160,"l":152,"c":160,"v":31},{"d":"2011-03-11","o":150,"h":150,"l":150,"c":150,"v":24},{"d":"2011-03-14","o":156,"h":156,"l":156,"c":156,"v":1},{"d":"2011-03-15","o":150,"h":156,"l":130,"c":156,"v":12},{"d":"2011-03-16","o":156,"h":160,"l":156,"c":160,"v":57},{"d":"2011-03-17","o":160,"h":160,"l":140,"c":160,"v":16},{"d":"2011-03-18","o":142,"h":160,"l":140,"c":160,"v":26},{"d":"2011-03-21","o":160,"h":160,"l":150,"c":160,"v":2},{"d":"2011-03-22","o":160,"h":160,"l":140,"c":160,"v":70},{"d":"2011-03-23","o":160,"h":160,"l":160,"c":160,"v":4},{"d":"2011-03-24","o":160,"h":160,"l":160,"c":160,"v":137},{"d":"2011-03-25","o":160,"h":160,"l":140,"c":160,"v":20},{"d":"2011-03-28","o":160,"h":160,"l":160,"c":160,"v":2},{"d":"2011-03-29","o":146,"h":160,"l":142,"c":160,"v":86},{"d":"2011-03-30","o":160,"h":160,"l":160,"c":160,"v":13},{"d":"2011-03-31","o":160,"h":160,"l":142,"c":160,"v":48},{"d":"2011-04-01","o":160,"h":160,"l":150,"c":160,"v":41},{"d":"2011-04-04","o":160,"h":160,"l":150,"c":160,"v":7},{"d":"2011-04-05","o":160,"h":160,"l":150,"c":160,"v":45},{"d":"2011-04-06","o":160,"h":160,"l":160,"c":160,"v":1},{"d":"2011-04-07","o":160,"h":160,"l":160,"c":160,"v":1},{"d":"2011-04-08","o":160,"h":160,"l":160,"c":160,"v":40},{"d":"2011-04-11","o":140,"h":158,"l":140,"c":158,"v":68},{"d":"2011-04-12","o":158,"h":158,"l":158,"c":158,"v":0},{"d":"2011-04-13","o":158,"h":180,"l":158,"c":180,"v":37},{"d":"2011-04-14","o":180,"h":220,"l":170,"c":220,"v":161},{"d":"2011-04-15","o":220,"h":280,"l":180,"c":180,"v":314},{"d":"2011-04-18","o":160,"h":180,"l":160,"c":180,"v":46},{"d":"2011-04-19","o":180,"h":180,"l":180,"c":180,"v":5},{"d":"2011-04-20","o":180,"h":200,"l":180,"c":190,"v":124},{"d":"2011-04-21","o":180,"h":190,"l":180,"c":190,"v":1},{"d":"2011-04-25","o":190,"h":190,"l":180,"c":180,"v":5},{"d":"2011-04-26","o":180,"h":198,"l":180,"c":180,"v":9},{"d":"2011-04-27","o":180,"h":180,"l":180,"c":180,"v":79},{"d":"2011-04-28","o":160,"h":180,"l":160,"c":180,"v":2},{"d":"2011-04-29","o":180,"h":180,"l":180,"c":180,"v":6},{"d":"2011-05-02","o":180,"h":180,"l":160,"c":160,"v":51},{"d":"2011-05-03","o":160,"h":160,"l":160,"c":160,"v":41},{"d":"2011-05-04","o":160,"h":160,"l":150,"c":160,"v":12},{"d":"2011-05-05","o":160,"h":160,"l":160,"c":160,"v":6},{"d":"2011-05-06","o":160,"h":160,"l":150,"c":160,"v":7},{"d":"2011-05-09","o":156,"h":160,"l":156,"c":160,"v":11},{"d":"2011-05-10","o":156,"h":156,"l":156,"c":156,"v":3},{"d":"2011-05-11","o":180,"h":180,"l":160,"c":160,"v":4},{"d":"2011-05-12","o":160,"h":176,"l":160,"c":176,"v":6},{"d":"2011-05-13","o":176,"h":176,"l":150,"c":174,"v":125},{"d":"2011-05-16","o":174,"h":180,"l":174,"c":180,"v":10},{"d":"2011-05-17","o":160,"h":180,"l":160,"c":180,"v":2},{"d":"2011-05-18","o":180,"h":180,"l":160,"c":176,"v":12},{"d":"2011-05-19","o":160,"h":176,"l":160,"c":176,"v":11},{"d":"2011-05-20","o":176,"h":176,"l":160,"c":176,"v":3},{"d":"2011-05-23","o":176,"h":176,"l":176,"c":176,"v":0},{"d":"2011-05-24","o":142,"h":176,"l":142,"c":176,"v":129},{"d":"2011-05-25","o":176,"h":176,"l":150,"c":176,"v":10},{"d":"2011-05-26","o":154,"h":180,"l":154,"c":180,"v":102},{"d":"2011-05-27","o":180,"h":180,"l":180,"c":180,"v":0},{"d":"2011-05-31","o":180,"h":180,"l":154,"c":180,"v":76},{"d":"2011-06-01","o":180,"h":180,"l":180,"c":180,"v":0},{"d":"2011-06-02","o":180,"h":180,"l":178,"c":180,"v":68},{"d":"2011-06-03","o":180,"h":200,"l":180,"c":200,"v":73},{"d":"2011-06-06","o":228,"h":298,"l":220,"c":260,"v":276},{"d":"2011-06-07","o":286,"h":286,"l":220,"c":220,"v":126},{"d":"2011-06-08","o":240,"h":280,"l":204,"c":204,"v":81},{"d":"2011-06-09","o":240,"h":280,"l":240,"c":280,"v":173},{"d":"2011-06-10","o":260,"h":280,"l":240,"c":270,"v":91},{"d":"2011-06-13","o":270,"h":270,"l":270,"c":270,"v":5},{"d":"2011-06-14","o":270,"h":286,"l":240,"c":284,"v":51},{"d":"2011-06-15","o":286,"h":286,"l":248,"c":248,"v":34},{"d":"2011-06-16","o":280,"h":280,"l":280,"c":280,"v":2},{"d":"2011-06-17","o":254,"h":280,"l":254,"c":254,"v":82},{"d":"2011-06-20","o":254,"h":280,"l":254,"c":280,"v":11},{"d":"2011-06-21","o":260,"h":280,"l":206,"c":280,"v":32},{"d":"2011-06-22","o":280,"h":280,"l":210,"c":280,"v":22},{"d":"2011-06-23","o":230,"h":280,"l":230,"c":280,"v":6},{"d":"2011-06-24","o":280,"h":280,"l":270,"c":270,"v":24},{"d":"2011-06-27","o":280,"h":280,"l":250,"c":280,"v":74},{"d":"2011-06-28","o":268,"h":270,"l":252,"c":260,"v":136},{"d":"2011-06-29","o":280,"h":350,"l":260,"c":320,"v":260},{"d":"2011-06-30","o":252,"h":252,"l":180,"c":180,"v":698},{"d":"2011-07-01","o":200,"h":200,"l":196,"c":196,"v":51},{"d":"2011-07-05","o":200,"h":210,"l":180,"c":200,"v":293},{"d":"2011-07-06","o":180,"h":220,"l":180,"c":220,"v":15},{"d":"2011-07-07","o":220,"h":220,"l":200,"c":206,"v":31},{"d":"2011-07-08","o":200,"h":206,"l":200,"c":206,"v":11},{"d":"2011-07-11","o":200,"h":210,"l":200,"c":210,"v":58},{"d":"2011-07-12","o":184,"h":200,"l":182,"c":200,"v":13},{"d":"2011-07-13","o":200,"h":200,"l":200,"c":200,"v":1},{"d":"2011-07-14","o":180,"h":200,"l":160,"c":170,"v":175},{"d":"2011-07-15","o":170,"h":170,"l":164,"c":164,"v":38},{"d":"2011-07-18","o":160,"h":160,"l":154,"c":154,"v":23},{"d":"2011-07-19","o":160,"h":160,"l":160,"c":160,"v":38},{"d":"2011-07-20","o":160,"h":160,"l":150,"c":150,"v":14},{"d":"2011-07-21","o":160,"h":170,"l":160,"c":170,"v":60},{"d":"2011-07-22","o":170,"h":170,"l":160,"c":160,"v":87},{"d":"2011-07-25","o":160,"h":160,"l":160,"c":160,"v":0},{"d":"2011-07-26","o":170,"h":186,"l":170,"c":180,"v":37},{"d":"2011-07-27","o":180,"h":180,"l":180,"c":180,"v":0},{"d":"2011-07-28","o":180,"h":180,"l":180,"c":180,"v":0},{"d":"2011-07-29","o":170,"h":180,"l":170,"c":180,"v":35},{"d":"2011-08-01","o":166,"h":180,"l":166,"c":180,"v":8},{"d":"2011-08-02","o":170,"h":170,"l":170,"c":170,"v":50},{"d":"2011-08-03","o":170,"h":170,"l":152,"c":152,"v":95},{"d":"2011-08-04","o":156,"h":156,"l":156,"c":156,"v":3},{"d":"2011-08-05","o":156,"h":156,"l":156,"c":156,"v":13},{"d":"2011-08-08","o":156,"h":156,"l":156,"c":156,"v":13},{"d":"2011-08-09","o":156,"h":158,"l":156,"c":158,"v":18},{"d":"2011-08-10","o":156,"h":160,"l":150,"c":150,"v":24},{"d":"2011-08-11","o":140,"h":160,"l":140,"c":140,"v":55},{"d":"2011-08-12","o":150,"h":152,"l":140,"c":140,"v":33},{"d":"2011-08-15","o":140,"h":140,"l":140,"c":140,"v":19},{"d":"2011-08-16","o":142,"h":160,"l":142,"c":160,"v":23},{"d":"2011-08-17","o":160,"h":160,"l":160,"c":160,"v":0},{"d":"2011-08-18","o":144,"h":144,"l":144,"c":144,"v":2},{"d":"2011-08-19","o":144,"h":144,"l":144,"c":144,"v":2},{"d":"2011-08-22","o":122,"h":140,"l":122,"c":140,"v":32},{"d":"2011-08-23","o":140,"h":160,"l":140,"c":160,"v":6},{"d":"2011-08-24","o":160,"h":160,"l":140,"c":140,"v":30},{"d":"2011-08-25","o":140,"h":140,"l":140,"c":140,"v":3},{"d":"2011-08-26","o":150,"h":150,"l":150,"c":150,"v":1},{"d":"2011-08-29","o":150,"h":150,"l":150,"c":150,"v":4},{"d":"2011-08-30","o":150,"h":150,"l":150,"c":150,"v":5},{"d":"2011-08-31","o":140,"h":160,"l":140,"c":160,"v":9},{"d":"2011-09-01","o":140,"h":140,"l":140,"c":140,"v":3},{"d":"2011-09-02","o":140,"h":140,"l":140,"c":140,"v":0},{"d":"2011-09-06","o":140,"h":140,"l":140,"c":140,"v":0},{"d":"2011-09-07","o":140,"h":160,"l":140,"c":160,"v":30},{"d":"2011-09-08","o":140,"h":142,"l":122,"c":142,"v":45},{"d":"2011-09-09","o":140,"h":140,"l":122,"c":122,"v":5},{"d":"2011-09-12","o":134,"h":140,"l":134,"c":140,"v":16},{"d":"2011-09-13","o":140,"h":140,"l":140,"c":140,"v":0},{"d":"2011-09-14","o":144,"h":144,"l":144,"c":144,"v":25},{"d":"2011-09-15","o":144,"h":144,"l":144,"c":144,"v":0},{"d":"2011-09-16","o":148,"h":148,"l":134,"c":134,"v":9},{"d":"2011-09-19","o":134,"h":134,"l":134,"c":134,"v":0},{"d":"2011-09-20","o":140,"h":140,"l":140,"c":140,"v":27},{"d":"2011-09-21","o":142,"h":142,"l":142,"c":142,"v":5},{"d":"2011-09-22","o":148,"h":148,"l":122,"c":130,"v":18},{"d":"2011-09-23","o":140,"h":148,"l":132,"c":132,"v":14},{"d":"2011-09-26","o":132,"h":132,"l":130,"c":130,"v":23},{"d":"2011-09-27","o":158,"h":158,"l":140,"c":140,"v":7},{"d":"2011-09-28","o":140,"h":140,"l":140,"c":140,"v":0},{"d":"2011-09-29","o":140,"h":140,"l":140,"c":140,"v":0},{"d":"2011-09-30","o":160,"h":160,"l":160,"c":160,"v":2},{"d":"2011-10-03","o":140,"h":150,"l":140,"c":150,"v":3},{"d":"2011-10-04","o":144,"h":148,"l":140,"c":140,"v":46},{"d":"2011-10-05","o":140,"h":140,"l":140,"c":140,"v":4},{"d":"2011-10-06","o":140,"h":140,"l":130,"c":130,"v":25},{"d":"2011-10-07","o":138,"h":138,"l":138,"c":138,"v":12},{"d":"2011-10-10","o":140,"h":140,"l":138,"c":140,"v":8},{"d":"2011-10-11","o":140,"h":140,"l":140,"c":140,"v":12},{"d":"2011-10-12","o":138,"h":138,"l":102,"c":120,"v":187},{"d":"2011-10-13","o":102,"h":150,"l":102,"c":150,"v":5},{"d":"2011-10-14","o":142,"h":142,"l":142,"c":142,"v":52},{"d":"2011-10-17","o":140,"h":142,"l":140,"c":142,"v":10},{"d":"2011-10-18","o":142,"h":142,"l":142,"c":142,"v":0},{"d":"2011-10-19","o":120,"h":140,"l":120,"c":140,"v":11},{"d":"2011-10-20","o":136,"h":136,"l":136,"c":136,"v":11},{"d":"2011-10-21","o":136,"h":136,"l":136,"c":136,"v":0},{"d":"2011-10-24","o":140,"h":140,"l":140,"c":140,"v":25},{"d":"2011-10-25","o":150,"h":150,"l":150,"c":150,"v":3},{"d":"2011-10-26","o":140,"h":150,"l":136,"c":150,"v":25},{"d":"2011-10-27","o":140,"h":140,"l":138,"c":138,"v":8},{"d":"2011-10-28","o":136,"h":140,"l":136,"c":140,"v":20},{"d":"2011-10-31","o":136,"h":136,"l":136,"c":136,"v":1},{"d":"2011-11-01","o":140,"h":140,"l":136,"c":136,"v":10},{"d":"2011-11-02","o":136,"h":136,"l":136,"c":136,"v":0},{"d":"2011-11-03","o":136,"h":136,"l":136,"c":136,"v":5},{"d":"2011-11-04","o":136,"h":136,"l":136,"c":136,"v":0},{"d":"2011-11-07","o":140,"h":140,"l":120,"c":140,"v":8},{"d":"2011-11-08","o":138,"h":140,"l":120,"c":140,"v":5},{"d":"2011-11-09","o":130,"h":130,"l":120,"c":120,"v":43},{"d":"2011-11-10","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2011-11-11","o":140,"h":140,"l":120,"c":120,"v":17},{"d":"2011-11-14","o":140,"h":140,"l":112,"c":112,"v":21},{"d":"2011-11-15","o":140,"h":140,"l":100,"c":140,"v":14},{"d":"2011-11-16","o":138,"h":138,"l":120,"c":120,"v":54},{"d":"2011-11-17","o":120,"h":120,"l":62,"c":62,"v":52},{"d":"2011-11-18","o":100,"h":120,"l":90,"c":120,"v":10},{"d":"2011-11-21","o":120,"h":120,"l":120,"c":120,"v":1},{"d":"2011-11-22","o":120,"h":126,"l":120,"c":126,"v":11},{"d":"2011-11-23","o":92,"h":92,"l":80,"c":80,"v":71},{"d":"2011-11-25","o":128,"h":128,"l":80,"c":80,"v":12},{"d":"2011-11-28","o":62,"h":140,"l":30,"c":130,"v":117},{"d":"2011-11-29","o":120,"h":120,"l":82,"c":82,"v":6},{"d":"2011-11-30","o":120,"h":130,"l":120,"c":128,"v":29},{"d":"2011-12-01","o":82,"h":82,"l":82,"c":82,"v":16},{"d":"2011-12-02","o":84,"h":120,"l":84,"c":120,"v":16},{"d":"2011-12-05","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2011-12-06","o":120,"h":120,"l":120,"c":120,"v":8},{"d":"2011-12-07","o":90,"h":98,"l":90,"c":98,"v":7},{"d":"2011-12-08","o":90,"h":92,"l":90,"c":90,"v":25},{"d":"2011-12-09","o":92,"h":100,"l":92,"c":100,"v":5},{"d":"2011-12-12","o":100,"h":100,"l":82,"c":100,"v":26},{"d":"2011-12-13","o":104,"h":120,"l":104,"c":120,"v":20},{"d":"2011-12-14","o":120,"h":120,"l":110,"c":120,"v":11},{"d":"2011-12-15","o":104,"h":112,"l":82,"c":110,"v":52},{"d":"2011-12-16","o":110,"h":128,"l":110,"c":128,"v":23},{"d":"2011-12-19","o":128,"h":160,"l":80,"c":130,"v":200},{"d":"2011-12-20","o":132,"h":138,"l":80,"c":138,"v":52},{"d":"2011-12-21","o":90,"h":120,"l":90,"c":120,"v":1},{"d":"2011-12-22","o":90,"h":90,"l":90,"c":90,"v":8},{"d":"2011-12-23","o":104,"h":104,"l":82,"c":96,"v":571},{"d":"2011-12-27","o":82,"h":86,"l":80,"c":86,"v":65},{"d":"2011-12-28","o":70,"h":80,"l":62,"c":70,"v":206},{"d":"2011-12-29","o":66,"h":72,"l":66,"c":72,"v":5},{"d":"2011-12-30","o":72,"h":80,"l":66,"c":80,"v":120},{"d":"2012-01-03","o":80,"h":80,"l":80,"c":80,"v":1},{"d":"2012-01-04","o":90,"h":90,"l":90,"c":90,"v":4},{"d":"2012-01-05","o":90,"h":90,"l":90,"c":90,"v":0},{"d":"2012-01-06","o":90,"h":90,"l":80,"c":80,"v":129},{"d":"2012-01-09","o":80,"h":88,"l":80,"c":88,"v":148},{"d":"2012-01-10","o":80,"h":96,"l":80,"c":96,"v":8},{"d":"2012-01-11","o":72,"h":72,"l":72,"c":72,"v":5},{"d":"2012-01-12","o":72,"h":78,"l":70,"c":70,"v":15},{"d":"2012-01-13","o":70,"h":70,"l":70,"c":70,"v":72},{"d":"2012-01-17","o":74,"h":74,"l":70,"c":70,"v":162},{"d":"2012-01-18","o":70,"h":70,"l":70,"c":70,"v":15},{"d":"2012-01-19","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-01-20","o":70,"h":70,"l":70,"c":70,"v":11},{"d":"2012-01-23","o":70,"h":70,"l":70,"c":70,"v":3},{"d":"2012-01-24","o":70,"h":70,"l":70,"c":70,"v":4},{"d":"2012-01-25","o":66,"h":66,"l":66,"c":66,"v":20},{"d":"2012-01-26","o":66,"h":66,"l":66,"c":66,"v":0},{"d":"2012-01-27","o":66,"h":66,"l":66,"c":66,"v":30},{"d":"2012-01-30","o":66,"h":66,"l":66,"c":66,"v":15},{"d":"2012-01-31","o":66,"h":66,"l":66,"c":66,"v":5},{"d":"2012-02-01","o":66,"h":66,"l":66,"c":66,"v":10},{"d":"2012-02-02","o":66,"h":66,"l":66,"c":66,"v":20},{"d":"2012-02-03","o":66,"h":66,"l":50,"c":50,"v":73},{"d":"2012-02-06","o":52,"h":60,"l":52,"c":60,"v":171},{"d":"2012-02-07","o":66,"h":66,"l":66,"c":66,"v":26},{"d":"2012-02-08","o":68,"h":68,"l":68,"c":68,"v":4},{"d":"2012-02-09","o":60,"h":92,"l":60,"c":92,"v":4},{"d":"2012-02-10","o":92,"h":92,"l":92,"c":92,"v":0},{"d":"2012-02-13","o":92,"h":92,"l":92,"c":92,"v":0},{"d":"2012-02-14","o":70,"h":70,"l":70,"c":70,"v":1},{"d":"2012-02-15","o":90,"h":90,"l":90,"c":90,"v":0},{"d":"2012-02-16","o":70,"h":88,"l":60,"c":88,"v":8},{"d":"2012-02-17","o":88,"h":88,"l":88,"c":88,"v":0},{"d":"2012-02-21","o":70,"h":70,"l":70,"c":70,"v":5},{"d":"2012-02-22","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-02-23","o":70,"h":70,"l":70,"c":70,"v":1},{"d":"2012-02-24","o":70,"h":70,"l":70,"c":70,"v":8},{"d":"2012-02-27","o":70,"h":70,"l":64,"c":64,"v":29},{"d":"2012-02-28","o":64,"h":64,"l":64,"c":64,"v":0},{"d":"2012-02-29","o":64,"h":90,"l":64,"c":90,"v":52},{"d":"2012-03-01","o":64,"h":64,"l":64,"c":64,"v":1},{"d":"2012-03-02","o":66,"h":66,"l":66,"c":66,"v":3},{"d":"2012-03-05","o":66,"h":66,"l":66,"c":66,"v":0},{"d":"2012-03-06","o":68,"h":68,"l":68,"c":68,"v":1},{"d":"2012-03-07","o":68,"h":68,"l":68,"c":68,"v":0},{"d":"2012-03-08","o":68,"h":68,"l":68,"c":68,"v":0},{"d":"2012-03-09","o":70,"h":70,"l":70,"c":70,"v":1},{"d":"2012-03-12","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-03-13","o":72,"h":72,"l":70,"c":70,"v":38},{"d":"2012-03-14","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-03-15","o":64,"h":64,"l":62,"c":62,"v":21},{"d":"2012-03-16","o":62,"h":62,"l":62,"c":62,"v":39},{"d":"2012-03-19","o":60,"h":60,"l":60,"c":60,"v":5},{"d":"2012-03-20","o":62,"h":64,"l":62,"c":64,"v":72},{"d":"2012-03-21","o":64,"h":64,"l":62,"c":62,"v":1270},{"d":"2012-03-22","o":62,"h":62,"l":56,"c":60,"v":41},{"d":"2012-03-23","o":60,"h":60,"l":60,"c":60,"v":20},{"d":"2012-03-26","o":56,"h":60,"l":56,"c":60,"v":1},{"d":"2012-03-27","o":56,"h":56,"l":50,"c":50,"v":100},{"d":"2012-03-28","o":60,"h":60,"l":60,"c":60,"v":3},{"d":"2012-03-29","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2012-03-30","o":52,"h":60,"l":52,"c":60,"v":2},{"d":"2012-04-02","o":52,"h":52,"l":52,"c":52,"v":4},{"d":"2012-04-03","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"2012-04-04","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"2012-04-05","o":54,"h":54,"l":54,"c":54,"v":2},{"d":"2012-04-09","o":54,"h":54,"l":54,"c":54,"v":0},{"d":"2012-04-10","o":54,"h":54,"l":54,"c":54,"v":0},{"d":"2012-04-11","o":54,"h":54,"l":54,"c":54,"v":0},{"d":"2012-04-12","o":54,"h":54,"l":54,"c":54,"v":0},{"d":"2012-04-13","o":60,"h":60,"l":60,"c":60,"v":1},{"d":"2012-04-16","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2012-04-17","o":60,"h":60,"l":60,"c":60,"v":58},{"d":"2012-04-18","o":58,"h":60,"l":58,"c":60,"v":35},{"d":"2012-04-19","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2012-04-20","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2012-04-23","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2012-04-24","o":58,"h":58,"l":58,"c":58,"v":4},{"d":"2012-04-25","o":60,"h":60,"l":58,"c":58,"v":41},{"d":"2012-04-26","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2012-04-27","o":58,"h":58,"l":58,"c":58,"v":16},{"d":"2012-04-30","o":58,"h":58,"l":58,"c":58,"v":227},{"d":"2012-05-01","o":58,"h":58,"l":54,"c":54,"v":110},{"d":"2012-05-02","o":58,"h":58,"l":58,"c":58,"v":35},{"d":"2012-05-03","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2012-05-04","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2012-05-07","o":58,"h":58,"l":58,"c":58,"v":73},{"d":"2012-05-08","o":52,"h":58,"l":52,"c":58,"v":104},{"d":"2012-05-09","o":58,"h":58,"l":56,"c":56,"v":254},{"d":"2012-05-10","o":56,"h":56,"l":56,"c":56,"v":0},{"d":"2012-05-11","o":56,"h":56,"l":56,"c":56,"v":0},{"d":"2012-05-14","o":56,"h":56,"l":56,"c":56,"v":0},{"d":"2012-05-15","o":58,"h":58,"l":58,"c":58,"v":75},{"d":"2012-05-16","o":58,"h":58,"l":56,"c":56,"v":45},{"d":"2012-05-17","o":56,"h":56,"l":56,"c":56,"v":0},{"d":"2012-05-18","o":44,"h":58,"l":44,"c":58,"v":1},{"d":"2012-05-21","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2012-05-22","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2012-05-23","o":46,"h":46,"l":46,"c":46,"v":24},{"d":"2012-05-24","o":50,"h":50,"l":50,"c":50,"v":5},{"d":"2012-05-25","o":50,"h":50,"l":50,"c":50,"v":0},{"d":"2012-05-29","o":46,"h":56,"l":46,"c":56,"v":15},{"d":"2012-05-30","o":46,"h":46,"l":40,"c":40,"v":128},{"d":"2012-05-31","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2012-06-01","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2012-06-04","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2012-06-05","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2012-06-06","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2012-06-07","o":42,"h":42,"l":40,"c":40,"v":5},{"d":"2012-06-08","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2012-06-11","o":40,"h":40,"l":40,"c":40,"v":4},{"d":"2012-06-12","o":40,"h":60,"l":40,"c":60,"v":123},{"d":"2012-06-13","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2012-06-14","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2012-06-15","o":60,"h":60,"l":60,"c":60,"v":10},{"d":"2012-06-18","o":60,"h":60,"l":60,"c":60,"v":20},{"d":"2012-06-19","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2012-06-20","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2012-06-21","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2012-06-22","o":50,"h":58,"l":50,"c":58,"v":14},{"d":"2012-06-25","o":42,"h":44,"l":42,"c":42,"v":32},{"d":"2012-06-26","o":60,"h":60,"l":46,"c":46,"v":12},{"d":"2012-06-27","o":48,"h":54,"l":48,"c":54,"v":12},{"d":"2012-06-28","o":54,"h":54,"l":54,"c":54,"v":0},{"d":"2012-06-29","o":60,"h":70,"l":56,"c":70,"v":48},{"d":"2012-07-02","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-07-03","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-07-05","o":72,"h":72,"l":60,"c":72,"v":19},{"d":"2012-07-06","o":70,"h":78,"l":70,"c":70,"v":31},{"d":"2012-07-09","o":64,"h":64,"l":64,"c":64,"v":25},{"d":"2012-07-10","o":78,"h":78,"l":78,"c":78,"v":1},{"d":"2012-07-11","o":74,"h":74,"l":74,"c":74,"v":1},{"d":"2012-07-12","o":60,"h":78,"l":60,"c":78,"v":2},{"d":"2012-07-13","o":60,"h":60,"l":20,"c":60,"v":10},{"d":"2012-07-16","o":52,"h":60,"l":52,"c":60,"v":18},{"d":"2012-07-17","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2012-07-18","o":52,"h":60,"l":52,"c":60,"v":4},{"d":"2012-07-19","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2012-07-20","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"2012-07-23","o":60,"h":60,"l":60,"c":60,"v":5},{"d":"2012-07-24","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2012-07-25","o":60,"h":60,"l":60,"c":60,"v":54},{"d":"2012-07-26","o":60,"h":60,"l":60,"c":60,"v":12},{"d":"2012-07-27","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2012-07-30","o":50,"h":78,"l":50,"c":78,"v":12},{"d":"2012-07-31","o":78,"h":78,"l":78,"c":78,"v":0},{"d":"2012-08-01","o":80,"h":90,"l":76,"c":90,"v":383},{"d":"2012-08-02","o":90,"h":90,"l":90,"c":90,"v":5},{"d":"2012-08-03","o":90,"h":90,"l":80,"c":90,"v":33},{"d":"2012-08-06","o":80,"h":80,"l":80,"c":80,"v":3},{"d":"2012-08-07","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2012-08-08","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2012-08-09","o":72,"h":72,"l":42,"c":42,"v":53},{"d":"2012-08-10","o":54,"h":76,"l":54,"c":76,"v":3},{"d":"2012-08-13","o":50,"h":50,"l":50,"c":50,"v":1},{"d":"2012-08-14","o":78,"h":78,"l":78,"c":78,"v":0},{"d":"2012-08-15","o":78,"h":78,"l":78,"c":78,"v":0},{"d":"2012-08-16","o":78,"h":78,"l":78,"c":78,"v":0},{"d":"2012-08-17","o":56,"h":56,"l":56,"c":56,"v":2},{"d":"2012-08-20","o":56,"h":56,"l":56,"c":56,"v":79},{"d":"2012-08-21","o":56,"h":56,"l":50,"c":50,"v":47},{"d":"2012-08-22","o":48,"h":48,"l":48,"c":48,"v":125},{"d":"2012-08-23","o":48,"h":48,"l":48,"c":48,"v":4},{"d":"2012-08-24","o":66,"h":66,"l":66,"c":66,"v":2},{"d":"2012-08-27","o":66,"h":66,"l":66,"c":66,"v":3},{"d":"2012-08-28","o":70,"h":78,"l":70,"c":78,"v":41},{"d":"2012-08-29","o":78,"h":78,"l":78,"c":78,"v":0},{"d":"2012-08-30","o":70,"h":70,"l":70,"c":70,"v":2},{"d":"2012-08-31","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-09-04","o":70,"h":70,"l":70,"c":70,"v":52},{"d":"2012-09-05","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-09-06","o":70,"h":70,"l":62,"c":70,"v":358},{"d":"2012-09-07","o":70,"h":78,"l":66,"c":70,"v":670},{"d":"2012-09-10","o":72,"h":72,"l":72,"c":72,"v":46},{"d":"2012-09-11","o":72,"h":86,"l":70,"c":80,"v":697},{"d":"2012-09-12","o":90,"h":90,"l":90,"c":90,"v":50},{"d":"2012-09-13","o":90,"h":90,"l":86,"c":86,"v":185},{"d":"2012-09-14","o":86,"h":86,"l":86,"c":86,"v":8},{"d":"2012-09-17","o":86,"h":86,"l":86,"c":86,"v":0},{"d":"2012-09-18","o":90,"h":100,"l":90,"c":100,"v":16},{"d":"2012-09-19","o":100,"h":120,"l":100,"c":116,"v":243},{"d":"2012-09-20","o":120,"h":124,"l":120,"c":122,"v":151},{"d":"2012-09-21","o":124,"h":124,"l":124,"c":124,"v":50},{"d":"2012-09-24","o":120,"h":120,"l":106,"c":106,"v":46},{"d":"2012-09-25","o":106,"h":106,"l":106,"c":106,"v":0},{"d":"2012-09-26","o":106,"h":106,"l":106,"c":106,"v":0},{"d":"2012-09-27","o":100,"h":100,"l":100,"c":100,"v":5},{"d":"2012-09-28","o":110,"h":110,"l":110,"c":110,"v":5},{"d":"2012-10-01","o":110,"h":110,"l":110,"c":110,"v":0},{"d":"2012-10-02","o":100,"h":126,"l":100,"c":120,"v":411},{"d":"2012-10-03","o":100,"h":130,"l":100,"c":120,"v":26},{"d":"2012-10-04","o":120,"h":130,"l":120,"c":130,"v":58},{"d":"2012-10-05","o":136,"h":160,"l":130,"c":144,"v":103},{"d":"2012-10-08","o":144,"h":144,"l":144,"c":144,"v":0},{"d":"2012-10-09","o":150,"h":150,"l":150,"c":150,"v":4},{"d":"2012-10-10","o":140,"h":140,"l":140,"c":140,"v":55},{"d":"2012-10-11","o":140,"h":140,"l":140,"c":140,"v":5},{"d":"2012-10-12","o":140,"h":140,"l":120,"c":140,"v":16},{"d":"2012-10-15","o":140,"h":140,"l":140,"c":140,"v":2},{"d":"2012-10-16","o":120,"h":140,"l":110,"c":140,"v":8},{"d":"2012-10-17","o":136,"h":136,"l":136,"c":136,"v":15},{"d":"2012-10-18","o":140,"h":140,"l":136,"c":136,"v":281},{"d":"2012-10-19","o":110,"h":138,"l":110,"c":120,"v":40},{"d":"2012-10-22","o":120,"h":120,"l":102,"c":114,"v":359},{"d":"2012-10-23","o":106,"h":106,"l":106,"c":106,"v":18},{"d":"2012-10-24","o":106,"h":120,"l":106,"c":120,"v":109},{"d":"2012-10-25","o":120,"h":130,"l":114,"c":114,"v":69},{"d":"2012-10-26","o":120,"h":124,"l":100,"c":100,"v":743},{"d":"2012-10-31","o":120,"h":120,"l":120,"c":120,"v":25},{"d":"2012-11-01","o":110,"h":110,"l":100,"c":100,"v":377},{"d":"2012-11-02","o":100,"h":110,"l":100,"c":110,"v":28},{"d":"2012-11-05","o":110,"h":110,"l":110,"c":110,"v":0},{"d":"2012-11-06","o":110,"h":110,"l":110,"c":110,"v":0},{"d":"2012-11-07","o":110,"h":110,"l":110,"c":110,"v":0},{"d":"2012-11-08","o":110,"h":110,"l":110,"c":110,"v":0},{"d":"2012-11-09","o":100,"h":100,"l":100,"c":100,"v":15},{"d":"2012-11-12","o":100,"h":100,"l":100,"c":100,"v":10},{"d":"2012-11-13","o":100,"h":100,"l":100,"c":100,"v":0},{"d":"2012-11-14","o":100,"h":100,"l":100,"c":100,"v":0},{"d":"2012-11-15","o":100,"h":100,"l":100,"c":100,"v":0},{"d":"2012-11-16","o":120,"h":120,"l":120,"c":120,"v":25},{"d":"2012-11-19","o":120,"h":120,"l":120,"c":120,"v":1},{"d":"2012-11-20","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2012-11-21","o":82,"h":120,"l":82,"c":120,"v":2},{"d":"2012-11-23","o":82,"h":120,"l":82,"c":100,"v":4},{"d":"2012-11-26","o":82,"h":110,"l":72,"c":110,"v":35},{"d":"2012-11-27","o":120,"h":120,"l":110,"c":114,"v":135},{"d":"2012-11-28","o":120,"h":120,"l":120,"c":120,"v":200},{"d":"2012-11-29","o":120,"h":120,"l":120,"c":120,"v":21},{"d":"2012-11-30","o":122,"h":130,"l":120,"c":130,"v":111},{"d":"2012-12-03","o":120,"h":120,"l":120,"c":120,"v":4},{"d":"2012-12-04","o":122,"h":130,"l":120,"c":130,"v":140},{"d":"2012-12-05","o":120,"h":130,"l":120,"c":130,"v":115},{"d":"2012-12-06","o":138,"h":138,"l":128,"c":128,"v":107},{"d":"2012-12-07","o":138,"h":140,"l":138,"c":140,"v":541},{"d":"2012-12-10","o":140,"h":160,"l":140,"c":160,"v":98},{"d":"2012-12-11","o":160,"h":160,"l":160,"c":160,"v":49},{"d":"2012-12-12","o":178,"h":220,"l":178,"c":200,"v":202},{"d":"2012-12-13","o":180,"h":210,"l":180,"c":210,"v":634},{"d":"2012-12-14","o":206,"h":220,"l":180,"c":180,"v":395},{"d":"2012-12-17","o":160,"h":160,"l":160,"c":160,"v":117},{"d":"2012-12-18","o":160,"h":160,"l":160,"c":160,"v":10},{"d":"2012-12-19","o":136,"h":140,"l":120,"c":140,"v":255},{"d":"2012-12-20","o":136,"h":140,"l":136,"c":140,"v":26},{"d":"2012-12-21","o":140,"h":140,"l":140,"c":140,"v":2},{"d":"2012-12-24","o":130,"h":130,"l":130,"c":130,"v":5},{"d":"2012-12-26","o":120,"h":120,"l":120,"c":120,"v":10},{"d":"2012-12-27","o":120,"h":122,"l":100,"c":100,"v":27},{"d":"2012-12-28","o":120,"h":130,"l":120,"c":120,"v":12},{"d":"2012-12-31","o":130,"h":150,"l":130,"c":140,"v":39},{"d":"2013-01-02","o":140,"h":150,"l":140,"c":146,"v":105},{"d":"2013-01-03","o":156,"h":158,"l":150,"c":150,"v":161},{"d":"2013-01-04","o":158,"h":200,"l":158,"c":200,"v":239},{"d":"2013-01-07","o":180,"h":180,"l":170,"c":180,"v":327},{"d":"2013-01-08","o":198,"h":218,"l":198,"c":210,"v":180},{"d":"2013-01-09","o":214,"h":260,"l":212,"c":212,"v":408},{"d":"2013-01-10","o":238,"h":240,"l":210,"c":238,"v":100},{"d":"2013-01-11","o":212,"h":250,"l":212,"c":244,"v":182},{"d":"2013-01-14","o":244,"h":244,"l":244,"c":244,"v":37},{"d":"2013-01-15","o":248,"h":248,"l":238,"c":238,"v":10},{"d":"2013-01-16","o":222,"h":238,"l":220,"c":222,"v":39},{"d":"2013-01-17","o":216,"h":220,"l":216,"c":220,"v":36},{"d":"2013-01-18","o":234,"h":296,"l":234,"c":280,"v":433},{"d":"2013-01-22","o":280,"h":316,"l":262,"c":270,"v":542},{"d":"2013-01-23","o":270,"h":270,"l":212,"c":240,"v":389},{"d":"2013-01-24","o":230,"h":280,"l":230,"c":240,"v":91},{"d":"2013-01-25","o":246,"h":280,"l":246,"c":280,"v":82},{"d":"2013-01-28","o":280,"h":280,"l":260,"c":280,"v":167},{"d":"2013-01-29","o":290,"h":290,"l":280,"c":280,"v":18},{"d":"2013-01-30","o":276,"h":276,"l":260,"c":260,"v":29},{"d":"2013-01-31","o":248,"h":248,"l":248,"c":248,"v":34},{"d":"2013-02-01","o":248,"h":250,"l":230,"c":232,"v":81},{"d":"2013-02-04","o":250,"h":250,"l":232,"c":232,"v":14},{"d":"2013-02-05","o":220,"h":240,"l":210,"c":240,"v":48},{"d":"2013-02-06","o":240,"h":260,"l":240,"c":260,"v":185},{"d":"2013-02-07","o":260,"h":278,"l":260,"c":268,"v":39},{"d":"2013-02-08","o":260,"h":278,"l":260,"c":276,"v":37},{"d":"2013-02-11","o":280,"h":290,"l":280,"c":280,"v":142},{"d":"2013-02-12","o":270,"h":270,"l":270,"c":270,"v":3},{"d":"2013-02-13","o":260,"h":276,"l":260,"c":276,"v":31},{"d":"2013-02-14","o":276,"h":276,"l":276,"c":276,"v":0},{"d":"2013-02-15","o":240,"h":276,"l":240,"c":270,"v":24},{"d":"2013-02-19","o":260,"h":260,"l":250,"c":258,"v":35},{"d":"2013-02-20","o":250,"h":250,"l":244,"c":248,"v":13},{"d":"2013-02-21","o":240,"h":240,"l":220,"c":230,"v":70},{"d":"2013-02-22","o":230,"h":230,"l":220,"c":230,"v":209},{"d":"2013-02-25","o":200,"h":228,"l":200,"c":228,"v":17},{"d":"2013-02-26","o":220,"h":236,"l":200,"c":236,"v":16},{"d":"2013-02-27","o":210,"h":240,"l":210,"c":240,"v":35},{"d":"2013-02-28","o":210,"h":238,"l":210,"c":238,"v":27},{"d":"2013-03-01","o":220,"h":250,"l":220,"c":248,"v":97},{"d":"2013-03-04","o":248,"h":258,"l":248,"c":258,"v":23},{"d":"2013-03-05","o":258,"h":292,"l":258,"c":290,"v":167},{"d":"2013-03-06","o":290,"h":292,"l":282,"c":288,"v":41},{"d":"2013-03-07","o":284,"h":292,"l":250,"c":280,"v":156},{"d":"2013-03-08","o":278,"h":280,"l":262,"c":280,"v":117},{"d":"2013-03-11","o":280,"h":280,"l":260,"c":270,"v":91},{"d":"2013-03-12","o":270,"h":280,"l":260,"c":276,"v":56},{"d":"2013-03-13","o":262,"h":278,"l":260,"c":270,"v":15},{"d":"2013-03-14","o":270,"h":280,"l":270,"c":270,"v":44},{"d":"2013-03-15","o":264,"h":278,"l":264,"c":278,"v":77},{"d":"2013-03-18","o":270,"h":280,"l":260,"c":280,"v":61},{"d":"2013-03-19","o":260,"h":278,"l":260,"c":278,"v":23},{"d":"2013-03-20","o":270,"h":284,"l":270,"c":284,"v":197},{"d":"2013-03-21","o":280,"h":280,"l":260,"c":280,"v":58},{"d":"2013-03-22","o":280,"h":284,"l":280,"c":284,"v":143},{"d":"2013-03-25","o":284,"h":284,"l":280,"c":284,"v":35},{"d":"2013-03-26","o":290,"h":290,"l":270,"c":286,"v":28},{"d":"2013-03-27","o":280,"h":290,"l":280,"c":284,"v":135},{"d":"2013-03-28","o":290,"h":310,"l":290,"c":300,"v":550},{"d":"2013-04-01","o":300,"h":396,"l":300,"c":350,"v":293},{"d":"2013-04-02","o":342,"h":370,"l":330,"c":370,"v":255},{"d":"2013-04-03","o":350,"h":360,"l":340,"c":360,"v":65},{"d":"2013-04-04","o":360,"h":370,"l":336,"c":360,"v":269},{"d":"2013-04-05","o":366,"h":416,"l":360,"c":410,"v":410},{"d":"2013-04-08","o":404,"h":500,"l":402,"c":496,"v":318},{"d":"2013-04-09","o":498,"h":640,"l":474,"c":560,"v":1052},{"d":"2013-04-10","o":556,"h":560,"l":480,"c":520,"v":588},{"d":"2013-04-11","o":500,"h":572,"l":500,"c":520,"v":342},{"d":"2013-04-12","o":520,"h":550,"l":460,"c":520,"v":298},{"d":"2013-04-15","o":520,"h":520,"l":480,"c":480,"v":79},{"d":"2013-04-16","o":480,"h":510,"l":464,"c":496,"v":185},{"d":"2013-04-17","o":496,"h":520,"l":496,"c":520,"v":153},{"d":"2013-04-18","o":500,"h":520,"l":460,"c":460,"v":157},{"d":"2013-04-19","o":480,"h":540,"l":480,"c":540,"v":190},{"d":"2013-04-22","o":520,"h":540,"l":518,"c":540,"v":156},{"d":"2013-04-23","o":520,"h":530,"l":482,"c":510,"v":141},{"d":"2013-04-24","o":510,"h":540,"l":502,"c":540,"v":229},{"d":"2013-04-25","o":510,"h":570,"l":510,"c":560,"v":365},{"d":"2013-04-26","o":560,"h":560,"l":540,"c":558,"v":186},{"d":"2013-04-29","o":558,"h":560,"l":442,"c":560,"v":293},{"d":"2013-04-30","o":554,"h":560,"l":510,"c":560,"v":177},{"d":"2013-05-01","o":510,"h":560,"l":500,"c":558,"v":130},{"d":"2013-05-02","o":556,"h":558,"l":540,"c":556,"v":135},{"d":"2013-05-03","o":556,"h":600,"l":540,"c":600,"v":425},{"d":"2013-05-06","o":620,"h":690,"l":602,"c":630,"v":220},{"d":"2013-05-07","o":630,"h":630,"l":566,"c":580,"v":108},{"d":"2013-05-08","o":580,"h":580,"l":540,"c":580,"v":172},{"d":"2013-05-09","o":520,"h":572,"l":510,"c":568,"v":116},{"d":"2013-05-10","o":574,"h":580,"l":560,"c":580,"v":86},{"d":"2013-05-13","o":560,"h":580,"l":530,"c":560,"v":149},{"d":"2013-05-14","o":550,"h":550,"l":510,"c":540,"v":57},{"d":"2013-05-15","o":520,"h":528,"l":490,"c":500,"v":152},{"d":"2013-05-16","o":480,"h":530,"l":400,"c":530,"v":328},{"d":"2013-05-17","o":540,"h":640,"l":500,"c":600,"v":543},{"d":"2013-05-20","o":590,"h":640,"l":590,"c":630,"v":105},{"d":"2013-05-21","o":630,"h":638,"l":586,"c":628,"v":66},{"d":"2013-05-22","o":582,"h":680,"l":582,"c":680,"v":361},{"d":"2013-05-23","o":680,"h":730,"l":620,"c":730,"v":372},{"d":"2013-05-24","o":710,"h":798,"l":700,"c":796,"v":345},{"d":"2013-05-28","o":800,"h":840,"l":796,"c":840,"v":309},{"d":"2013-05-29","o":840,"h":840,"l":820,"c":830,"v":143},{"d":"2013-05-30","o":820,"h":840,"l":790,"c":830,"v":180},{"d":"2013-05-31","o":812,"h":820,"l":800,"c":820,"v":255},{"d":"2013-06-03","o":840,"h":840,"l":780,"c":800,"v":76},{"d":"2013-06-04","o":790,"h":790,"l":690,"c":770,"v":324},{"d":"2013-06-05","o":760,"h":760,"l":670,"c":670,"v":198},{"d":"2013-06-06","o":680,"h":680,"l":600,"c":650,"v":258},{"d":"2013-06-07","o":640,"h":646,"l":600,"c":646,"v":81},{"d":"2013-06-10","o":646,"h":646,"l":600,"c":610,"v":48},{"d":"2013-06-11","o":600,"h":620,"l":520,"c":560,"v":261},{"d":"2013-06-12","o":550,"h":600,"l":520,"c":600,"v":170},{"d":"2013-06-13","o":600,"h":640,"l":580,"c":638,"v":176},{"d":"2013-06-14","o":638,"h":638,"l":542,"c":558,"v":216},{"d":"2013-06-17","o":552,"h":552,"l":524,"c":538,"v":234},{"d":"2013-06-18","o":530,"h":548,"l":526,"c":542,"v":51},{"d":"2013-06-19","o":540,"h":540,"l":510,"c":520,"v":147},{"d":"2013-06-20","o":520,"h":520,"l":438,"c":440,"v":212},{"d":"2013-06-21","o":420,"h":540,"l":420,"c":508,"v":68},{"d":"2013-06-24","o":424,"h":550,"l":424,"c":520,"v":93},{"d":"2013-06-25","o":530,"h":530,"l":440,"c":470,"v":146},{"d":"2013-06-26","o":470,"h":530,"l":470,"c":530,"v":4},{"d":"2013-06-27","o":470,"h":520,"l":470,"c":520,"v":20},{"d":"2013-06-28","o":490,"h":490,"l":442,"c":470,"v":103},{"d":"2013-07-01","o":490,"h":490,"l":480,"c":480,"v":12},{"d":"2013-07-02","o":470,"h":490,"l":460,"c":470,"v":105},{"d":"2013-07-03","o":470,"h":470,"l":460,"c":470,"v":13},{"d":"2013-07-05","o":460,"h":460,"l":440,"c":460,"v":109},{"d":"2013-07-08","o":450,"h":500,"l":450,"c":500,"v":29},{"d":"2013-07-09","o":460,"h":500,"l":440,"c":440,"v":54},{"d":"2013-07-10","o":440,"h":520,"l":440,"c":510,"v":320},{"d":"2013-07-11","o":500,"h":500,"l":470,"c":480,"v":41},{"d":"2013-07-12","o":480,"h":480,"l":460,"c":480,"v":22},{"d":"2013-07-15","o":480,"h":480,"l":460,"c":460,"v":17},{"d":"2013-07-16","o":460,"h":480,"l":460,"c":480,"v":224},{"d":"2013-07-17","o":490,"h":548,"l":490,"c":520,"v":103},{"d":"2013-07-18","o":520,"h":560,"l":500,"c":500,"v":112},{"d":"2013-07-19","o":500,"h":520,"l":480,"c":496,"v":81},{"d":"2013-07-22","o":500,"h":500,"l":480,"c":480,"v":144},{"d":"2013-07-23","o":490,"h":500,"l":480,"c":500,"v":51},{"d":"2013-07-24","o":500,"h":500,"l":500,"c":500,"v":10},{"d":"2013-07-25","o":500,"h":560,"l":500,"c":540,"v":210},{"d":"2013-07-26","o":570,"h":600,"l":560,"c":560,"v":187},{"d":"2013-07-29","o":560,"h":560,"l":560,"c":560,"v":33},{"d":"2013-07-30","o":550,"h":550,"l":480,"c":480,"v":40},{"d":"2013-07-31","o":500,"h":520,"l":480,"c":520,"v":45},{"d":"2013-08-01","o":520,"h":520,"l":520,"c":520,"v":0},{"d":"2013-08-02","o":530,"h":600,"l":530,"c":600,"v":139},{"d":"2013-08-05","o":600,"h":620,"l":600,"c":620,"v":115},{"d":"2013-08-06","o":630,"h":630,"l":542,"c":580,"v":205},{"d":"2013-08-07","o":580,"h":580,"l":580,"c":580,"v":13},{"d":"2013-08-08","o":588,"h":610,"l":588,"c":610,"v":20},{"d":"2013-08-09","o":610,"h":640,"l":610,"c":640,"v":327},{"d":"2013-08-12","o":640,"h":640,"l":560,"c":570,"v":208},{"d":"2013-08-13","o":570,"h":580,"l":556,"c":560,"v":102},{"d":"2013-08-14","o":552,"h":560,"l":540,"c":560,"v":27},{"d":"2013-08-15","o":560,"h":598,"l":560,"c":580,"v":104},{"d":"2013-08-16","o":596,"h":620,"l":590,"c":620,"v":98},{"d":"2013-08-19","o":600,"h":640,"l":600,"c":630,"v":131},{"d":"2013-08-20","o":620,"h":670,"l":620,"c":660,"v":252},{"d":"2013-08-21","o":670,"h":680,"l":670,"c":680,"v":197},{"d":"2013-08-22","o":680,"h":780,"l":680,"c":750,"v":385},{"d":"2013-08-23","o":790,"h":790,"l":720,"c":730,"v":124},{"d":"2013-08-26","o":760,"h":800,"l":740,"c":760,"v":154},{"d":"2013-08-27","o":750,"h":750,"l":640,"c":680,"v":100},{"d":"2013-08-28","o":660,"h":700,"l":660,"c":680,"v":110},{"d":"2013-08-29","o":708,"h":740,"l":696,"c":740,"v":328},{"d":"2013-08-30","o":720,"h":740,"l":702,"c":702,"v":85},{"d":"2013-09-03","o":690,"h":690,"l":690,"c":690,"v":14},{"d":"2013-09-04","o":680,"h":680,"l":600,"c":670,"v":45},{"d":"2013-09-05","o":670,"h":680,"l":660,"c":680,"v":27},{"d":"2013-09-06","o":660,"h":680,"l":660,"c":680,"v":33},{"d":"2013-09-09","o":670,"h":670,"l":670,"c":670,"v":11},{"d":"2013-09-10","o":640,"h":670,"l":620,"c":660,"v":29},{"d":"2013-09-11","o":670,"h":670,"l":600,"c":610,"v":226},{"d":"2013-09-12","o":620,"h":638,"l":590,"c":600,"v":41},{"d":"2013-09-13","o":590,"h":590,"l":560,"c":580,"v":68},{"d":"2013-09-16","o":560,"h":560,"l":550,"c":550,"v":14},{"d":"2013-09-17","o":520,"h":560,"l":520,"c":560,"v":28},{"d":"2013-09-18","o":660,"h":660,"l":550,"c":600,"v":68},{"d":"2013-09-19","o":600,"h":600,"l":600,"c":600,"v":80},{"d":"2013-09-20","o":608,"h":630,"l":608,"c":630,"v":36},{"d":"2013-09-23","o":630,"h":630,"l":600,"c":600,"v":125},{"d":"2013-09-24","o":600,"h":616,"l":598,"c":608,"v":121},{"d":"2013-09-25","o":580,"h":610,"l":580,"c":610,"v":96},{"d":"2013-09-26","o":610,"h":616,"l":580,"c":580,"v":77},{"d":"2013-09-27","o":610,"h":610,"l":590,"c":600,"v":19},{"d":"2013-09-30","o":560,"h":600,"l":550,"c":600,"v":18},{"d":"2013-10-01","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2013-10-02","o":580,"h":580,"l":580,"c":580,"v":8},{"d":"2013-10-03","o":540,"h":580,"l":540,"c":580,"v":28},{"d":"2013-10-04","o":580,"h":600,"l":580,"c":600,"v":16},{"d":"2013-10-07","o":600,"h":600,"l":580,"c":600,"v":16},{"d":"2013-10-08","o":600,"h":600,"l":550,"c":580,"v":23},{"d":"2013-10-09","o":582,"h":600,"l":540,"c":540,"v":146},{"d":"2013-10-10","o":540,"h":550,"l":520,"c":550,"v":39},{"d":"2013-10-11","o":550,"h":550,"l":550,"c":550,"v":1},{"d":"2013-10-14","o":550,"h":550,"l":540,"c":550,"v":10},{"d":"2013-10-15","o":540,"h":540,"l":510,"c":540,"v":43},{"d":"2013-10-16","o":540,"h":540,"l":520,"c":520,"v":7},{"d":"2013-10-17","o":520,"h":540,"l":480,"c":504,"v":212},{"d":"2013-10-18","o":500,"h":500,"l":472,"c":486,"v":88},{"d":"2013-10-21","o":460,"h":460,"l":400,"c":440,"v":310},{"d":"2013-10-22","o":450,"h":460,"l":440,"c":460,"v":75},{"d":"2013-10-23","o":480,"h":490,"l":480,"c":490,"v":58},{"d":"2013-10-24","o":500,"h":500,"l":480,"c":480,"v":8},{"d":"2013-10-25","o":480,"h":480,"l":480,"c":480,"v":15},{"d":"2013-10-28","o":450,"h":480,"l":450,"c":460,"v":35},{"d":"2013-10-29","o":460,"h":480,"l":460,"c":480,"v":14},{"d":"2013-10-30","o":480,"h":500,"l":480,"c":500,"v":28},{"d":"2013-10-31","o":510,"h":510,"l":510,"c":510,"v":8},{"d":"2013-11-01","o":500,"h":500,"l":500,"c":500,"v":2},{"d":"2013-11-04","o":460,"h":460,"l":440,"c":440,"v":16},{"d":"2013-11-05","o":440,"h":440,"l":420,"c":440,"v":22},{"d":"2013-11-06","o":440,"h":440,"l":440,"c":440,"v":29},{"d":"2013-11-07","o":460,"h":460,"l":420,"c":420,"v":29},{"d":"2013-11-08","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2013-11-11","o":420,"h":420,"l":420,"c":420,"v":0},{"d":"2013-11-12","o":460,"h":500,"l":460,"c":500,"v":58},{"d":"2013-11-13","o":420,"h":504,"l":420,"c":504,"v":90},{"d":"2013-11-14","o":506,"h":510,"l":480,"c":500,"v":75},{"d":"2013-11-15","o":464,"h":500,"l":464,"c":500,"v":15},{"d":"2013-11-18","o":500,"h":500,"l":440,"c":480,"v":24},{"d":"2013-11-19","o":440,"h":480,"l":440,"c":480,"v":4},{"d":"2013-11-20","o":480,"h":480,"l":480,"c":480,"v":0},{"d":"2013-11-21","o":480,"h":480,"l":400,"c":450,"v":87},{"d":"2013-11-22","o":450,"h":450,"l":400,"c":450,"v":14},{"d":"2013-11-25","o":400,"h":450,"l":400,"c":450,"v":12},{"d":"2013-11-26","o":400,"h":460,"l":400,"c":450,"v":17},{"d":"2013-11-27","o":430,"h":448,"l":400,"c":448,"v":20},{"d":"2013-11-29","o":440,"h":440,"l":440,"c":440,"v":1},{"d":"2013-12-02","o":400,"h":420,"l":400,"c":420,"v":2},{"d":"2013-12-03","o":400,"h":400,"l":400,"c":400,"v":1},{"d":"2013-12-04","o":404,"h":404,"l":360,"c":398,"v":5},{"d":"2013-12-05","o":398,"h":398,"l":398,"c":398,"v":0},{"d":"2013-12-06","o":366,"h":390,"l":340,"c":390,"v":259},{"d":"2013-12-09","o":370,"h":370,"l":370,"c":370,"v":5},{"d":"2013-12-10","o":360,"h":360,"l":280,"c":340,"v":2930},{"d":"2013-12-11","o":340,"h":360,"l":302,"c":360,"v":31},{"d":"2013-12-12","o":360,"h":360,"l":360,"c":360,"v":8},{"d":"2013-12-13","o":330,"h":330,"l":330,"c":330,"v":1},{"d":"2013-12-16","o":330,"h":330,"l":302,"c":302,"v":5},{"d":"2013-12-17","o":340,"h":360,"l":340,"c":360,"v":7},{"d":"2013-12-18","o":360,"h":360,"l":360,"c":360,"v":0},{"d":"2013-12-19","o":302,"h":340,"l":302,"c":340,"v":3},{"d":"2013-12-20","o":302,"h":360,"l":302,"c":360,"v":81},{"d":"2013-12-23","o":360,"h":360,"l":360,"c":360,"v":3},{"d":"2013-12-24","o":342,"h":342,"l":300,"c":310,"v":51},{"d":"2013-12-26","o":300,"h":320,"l":300,"c":320,"v":12},{"d":"2013-12-27","o":320,"h":340,"l":310,"c":320,"v":36},{"d":"2013-12-30","o":320,"h":420,"l":320,"c":400,"v":178},{"d":"2013-12-31","o":410,"h":420,"l":380,"c":380,"v":110},{"d":"2014-01-02","o":420,"h":420,"l":380,"c":380,"v":22},{"d":"2014-01-03","o":396,"h":420,"l":396,"c":420,"v":3},{"d":"2014-01-06","o":440,"h":480,"l":440,"c":474,"v":200},{"d":"2014-01-07","o":480,"h":480,"l":420,"c":460,"v":121},{"d":"2014-01-08","o":460,"h":460,"l":390,"c":400,"v":25},{"d":"2014-01-09","o":400,"h":400,"l":400,"c":400,"v":18},{"d":"2014-01-10","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2014-01-13","o":362,"h":400,"l":360,"c":400,"v":21},{"d":"2014-01-14","o":400,"h":400,"l":400,"c":400,"v":100},{"d":"2014-01-15","o":430,"h":430,"l":380,"c":420,"v":9},{"d":"2014-01-16","o":410,"h":410,"l":410,"c":410,"v":5},{"d":"2014-01-17","o":398,"h":398,"l":382,"c":382,"v":15},{"d":"2014-01-21","o":382,"h":398,"l":382,"c":398,"v":12},{"d":"2014-01-22","o":420,"h":430,"l":360,"c":360,"v":38},{"d":"2014-01-23","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2014-01-24","o":360,"h":400,"l":330,"c":330,"v":11},{"d":"2014-01-27","o":330,"h":400,"l":330,"c":380,"v":10},{"d":"2014-01-28","o":380,"h":400,"l":332,"c":332,"v":8},{"d":"2014-01-29","o":360,"h":360,"l":360,"c":360,"v":1},{"d":"2014-01-30","o":338,"h":360,"l":260,"c":320,"v":20},{"d":"2014-01-31","o":360,"h":370,"l":360,"c":360,"v":3},{"d":"2014-02-03","o":362,"h":362,"l":306,"c":320,"v":20},{"d":"2014-02-04","o":310,"h":310,"l":280,"c":300,"v":34},{"d":"2014-02-05","o":300,"h":370,"l":290,"c":360,"v":31},{"d":"2014-02-06","o":360,"h":360,"l":360,"c":360,"v":0},{"d":"2014-02-07","o":310,"h":320,"l":306,"c":306,"v":50},{"d":"2014-02-10","o":320,"h":320,"l":310,"c":310,"v":5},{"d":"2014-02-11","o":320,"h":320,"l":320,"c":320,"v":5},{"d":"2014-02-12","o":320,"h":320,"l":320,"c":320,"v":12},{"d":"2014-02-13","o":310,"h":320,"l":306,"c":320,"v":66},{"d":"2014-02-14","o":360,"h":360,"l":310,"c":330,"v":13},{"d":"2014-02-18","o":310,"h":320,"l":310,"c":320,"v":9},{"d":"2014-02-19","o":316,"h":320,"l":316,"c":320,"v":6},{"d":"2014-02-20","o":310,"h":320,"l":310,"c":320,"v":51},{"d":"2014-02-21","o":312,"h":320,"l":312,"c":320,"v":5},{"d":"2014-02-24","o":312,"h":312,"l":260,"c":300,"v":33},{"d":"2014-02-25","o":300,"h":300,"l":262,"c":300,"v":28},{"d":"2014-02-26","o":300,"h":360,"l":300,"c":340,"v":45},{"d":"2014-02-27","o":340,"h":340,"l":340,"c":340,"v":0},{"d":"2014-02-28","o":300,"h":300,"l":300,"c":300,"v":30},{"d":"2014-03-03","o":282,"h":300,"l":280,"c":300,"v":42},{"d":"2014-03-04","o":310,"h":340,"l":280,"c":340,"v":12},{"d":"2014-03-05","o":320,"h":340,"l":300,"c":300,"v":46},{"d":"2014-03-06","o":280,"h":280,"l":280,"c":280,"v":5},{"d":"2014-03-07","o":320,"h":340,"l":290,"c":320,"v":58},{"d":"2014-03-10","o":320,"h":340,"l":304,"c":340,"v":14},{"d":"2014-03-11","o":300,"h":300,"l":300,"c":300,"v":77},{"d":"2014-03-12","o":300,"h":300,"l":260,"c":298,"v":70},{"d":"2014-03-13","o":298,"h":298,"l":298,"c":298,"v":0},{"d":"2014-03-14","o":298,"h":298,"l":280,"c":298,"v":2},{"d":"2014-03-17","o":262,"h":298,"l":260,"c":298,"v":5},{"d":"2014-03-18","o":298,"h":298,"l":298,"c":298,"v":0},{"d":"2014-03-19","o":298,"h":298,"l":258,"c":260,"v":41},{"d":"2014-03-20","o":260,"h":294,"l":260,"c":288,"v":21},{"d":"2014-03-21","o":288,"h":288,"l":288,"c":288,"v":0},{"d":"2014-03-24","o":260,"h":286,"l":260,"c":260,"v":22},{"d":"2014-03-25","o":250,"h":286,"l":220,"c":220,"v":91},{"d":"2014-03-26","o":210,"h":240,"l":210,"c":240,"v":21},{"d":"2014-03-27","o":122,"h":240,"l":122,"c":240,"v":2},{"d":"2014-03-28","o":182,"h":240,"l":160,"c":160,"v":4},{"d":"2014-03-31","o":220,"h":240,"l":200,"c":240,"v":7},{"d":"2014-04-01","o":240,"h":240,"l":240,"c":240,"v":0},{"d":"2014-04-02","o":200,"h":240,"l":200,"c":240,"v":5},{"d":"2014-04-03","o":220,"h":240,"l":220,"c":240,"v":7},{"d":"2014-04-04","o":200,"h":240,"l":200,"c":240,"v":2},{"d":"2014-04-07","o":200,"h":240,"l":200,"c":240,"v":2},{"d":"2014-04-08","o":200,"h":200,"l":200,"c":200,"v":2},{"d":"2014-04-09","o":240,"h":240,"l":240,"c":240,"v":1},{"d":"2014-04-10","o":240,"h":240,"l":240,"c":240,"v":8},{"d":"2014-04-11","o":220,"h":240,"l":220,"c":240,"v":2},{"d":"2014-04-14","o":240,"h":240,"l":240,"c":240,"v":0},{"d":"2014-04-15","o":220,"h":240,"l":220,"c":240,"v":1},{"d":"2014-04-16","o":240,"h":240,"l":240,"c":240,"v":0},{"d":"2014-04-17","o":220,"h":220,"l":200,"c":220,"v":14},{"d":"2014-04-21","o":220,"h":220,"l":220,"c":220,"v":3},{"d":"2014-04-22","o":240,"h":240,"l":240,"c":240,"v":1},{"d":"2014-04-23","o":240,"h":240,"l":240,"c":240,"v":0},{"d":"2014-04-24","o":202,"h":202,"l":170,"c":170,"v":15},{"d":"2014-04-25","o":200,"h":230,"l":200,"c":230,"v":6},{"d":"2014-04-28","o":210,"h":240,"l":210,"c":240,"v":4},{"d":"2014-04-29","o":200,"h":228,"l":180,"c":200,"v":15},{"d":"2014-04-30","o":200,"h":220,"l":190,"c":190,"v":13},{"d":"2014-05-01","o":200,"h":200,"l":200,"c":200,"v":1},{"d":"2014-05-02","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2014-05-05","o":200,"h":220,"l":200,"c":220,"v":16},{"d":"2014-05-06","o":220,"h":220,"l":220,"c":220,"v":0},{"d":"2014-05-07","o":220,"h":220,"l":220,"c":220,"v":0},{"d":"2014-05-08","o":220,"h":220,"l":220,"c":220,"v":0},{"d":"2014-05-09","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2014-05-12","o":210,"h":210,"l":210,"c":210,"v":1},{"d":"2014-05-13","o":200,"h":200,"l":200,"c":200,"v":5},{"d":"2014-05-14","o":196,"h":200,"l":182,"c":198,"v":115},{"d":"2014-05-15","o":200,"h":200,"l":200,"c":200,"v":3},{"d":"2014-05-16","o":182,"h":200,"l":182,"c":200,"v":5},{"d":"2014-05-19","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2014-05-20","o":210,"h":210,"l":210,"c":210,"v":1},{"d":"2014-05-21","o":182,"h":182,"l":182,"c":182,"v":0},{"d":"2014-05-22","o":210,"h":210,"l":182,"c":210,"v":2},{"d":"2014-05-23","o":210,"h":210,"l":210,"c":210,"v":0},{"d":"2014-05-27","o":210,"h":210,"l":210,"c":210,"v":0},{"d":"2014-05-28","o":210,"h":210,"l":210,"c":210,"v":2},{"d":"2014-05-29","o":182,"h":210,"l":182,"c":210,"v":4},{"d":"2014-05-30","o":210,"h":210,"l":210,"c":210,"v":0},{"d":"2014-06-02","o":210,"h":210,"l":210,"c":210,"v":0},{"d":"2014-06-03","o":210,"h":210,"l":210,"c":210,"v":0},{"d":"2014-06-04","o":190,"h":190,"l":190,"c":190,"v":11},{"d":"2014-06-05","o":188,"h":210,"l":188,"c":210,"v":14},{"d":"2014-06-06","o":182,"h":182,"l":182,"c":182,"v":2},{"d":"2014-06-09","o":210,"h":210,"l":210,"c":210,"v":1},{"d":"2014-06-10","o":188,"h":210,"l":188,"c":190,"v":11},{"d":"2014-06-11","o":182,"h":200,"l":182,"c":200,"v":2},{"d":"2014-06-12","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2014-06-13","o":188,"h":200,"l":188,"c":200,"v":8},{"d":"2014-06-16","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2014-06-17","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2014-06-18","o":182,"h":198,"l":180,"c":198,"v":18},{"d":"2014-06-19","o":198,"h":198,"l":198,"c":198,"v":0},{"d":"2014-06-20","o":180,"h":200,"l":180,"c":200,"v":37},{"d":"2014-06-23","o":180,"h":200,"l":180,"c":200,"v":1},{"d":"2014-06-24","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2014-06-25","o":190,"h":198,"l":190,"c":190,"v":5},{"d":"2014-06-26","o":198,"h":198,"l":190,"c":198,"v":11},{"d":"2014-06-27","o":180,"h":200,"l":180,"c":200,"v":2},{"d":"2014-06-30","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2014-07-01","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2014-07-02","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2014-07-03","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2014-07-07","o":182,"h":200,"l":180,"c":200,"v":1},{"d":"2014-07-08","o":200,"h":240,"l":200,"c":240,"v":20},{"d":"2014-07-09","o":238,"h":480,"l":238,"c":240,"v":59},{"d":"2014-07-10","o":240,"h":300,"l":240,"c":300,"v":1},{"d":"2014-07-11","o":270,"h":350,"l":270,"c":350,"v":24},{"d":"2014-07-14","o":300,"h":490,"l":300,"c":340,"v":722},{"d":"2014-07-15","o":380,"h":380,"l":310,"c":320,"v":76},{"d":"2014-07-16","o":310,"h":340,"l":300,"c":340,"v":15},{"d":"2014-07-17","o":300,"h":340,"l":300,"c":340,"v":4},{"d":"2014-07-18","o":340,"h":378,"l":340,"c":358,"v":34},{"d":"2014-07-21","o":340,"h":350,"l":330,"c":350,"v":59},{"d":"2014-07-22","o":340,"h":340,"l":310,"c":310,"v":19},{"d":"2014-07-23","o":312,"h":330,"l":312,"c":318,"v":39},{"d":"2014-07-24","o":330,"h":330,"l":302,"c":330,"v":148},{"d":"2014-07-25","o":330,"h":330,"l":330,"c":330,"v":3},{"d":"2014-07-28","o":330,"h":330,"l":330,"c":330,"v":0},{"d":"2014-07-29","o":330,"h":340,"l":302,"c":340,"v":3},{"d":"2014-07-30","o":302,"h":340,"l":300,"c":300,"v":38},{"d":"2014-07-31","o":340,"h":390,"l":340,"c":360,"v":36},{"d":"2014-08-01","o":330,"h":360,"l":330,"c":344,"v":7},{"d":"2014-08-04","o":330,"h":348,"l":330,"c":348,"v":9},{"d":"2014-08-05","o":330,"h":330,"l":330,"c":330,"v":5},{"d":"2014-08-06","o":302,"h":320,"l":300,"c":320,"v":161},{"d":"2014-08-07","o":310,"h":320,"l":300,"c":320,"v":5},{"d":"2014-08-08","o":320,"h":320,"l":320,"c":320,"v":0},{"d":"2014-08-11","o":320,"h":320,"l":290,"c":300,"v":282},{"d":"2014-08-12","o":310,"h":310,"l":300,"c":300,"v":130},{"d":"2014-08-13","o":250,"h":300,"l":250,"c":266,"v":120},{"d":"2014-08-14","o":266,"h":266,"l":266,"c":266,"v":0},{"d":"2014-08-15","o":266,"h":266,"l":266,"c":266,"v":0},{"d":"2014-08-18","o":266,"h":266,"l":266,"c":266,"v":0},{"d":"2014-08-19","o":258,"h":266,"l":258,"c":266,"v":2},{"d":"2014-08-20","o":256,"h":256,"l":256,"c":256,"v":8},{"d":"2014-08-21","o":260,"h":260,"l":256,"c":256,"v":4},{"d":"2014-08-22","o":256,"h":256,"l":250,"c":250,"v":4},{"d":"2014-08-25","o":250,"h":260,"l":250,"c":260,"v":10},{"d":"2014-08-26","o":266,"h":266,"l":266,"c":266,"v":0},{"d":"2014-08-27","o":260,"h":266,"l":260,"c":266,"v":2},{"d":"2014-08-28","o":266,"h":280,"l":260,"c":260,"v":29},{"d":"2014-08-29","o":260,"h":286,"l":260,"c":286,"v":1},{"d":"2014-09-02","o":286,"h":286,"l":286,"c":286,"v":0},{"d":"2014-09-03","o":270,"h":286,"l":260,"c":286,"v":1408},{"d":"2014-09-04","o":260,"h":264,"l":240,"c":240,"v":45},{"d":"2014-09-05","o":260,"h":260,"l":260,"c":260,"v":2},{"d":"2014-09-08","o":240,"h":240,"l":220,"c":220,"v":18},{"d":"2014-09-09","o":260,"h":260,"l":260,"c":260,"v":1},{"d":"2014-09-10","o":260,"h":260,"l":260,"c":260,"v":0},{"d":"2014-09-11","o":260,"h":260,"l":260,"c":260,"v":0},{"d":"2014-09-12","o":220,"h":260,"l":220,"c":260,"v":17},{"d":"2014-09-15","o":220,"h":240,"l":200,"c":200,"v":57},{"d":"2014-09-16","o":260,"h":260,"l":200,"c":260,"v":2},{"d":"2014-09-17","o":200,"h":258,"l":200,"c":200,"v":3},{"d":"2014-09-18","o":200,"h":200,"l":160,"c":160,"v":15},{"d":"2014-09-19","o":200,"h":220,"l":200,"c":202,"v":6},{"d":"2014-09-22","o":206,"h":212,"l":206,"c":212,"v":7},{"d":"2014-09-23","o":200,"h":212,"l":200,"c":212,"v":1},{"d":"2014-09-24","o":210,"h":260,"l":210,"c":220,"v":13},{"d":"2014-09-25","o":240,"h":300,"l":240,"c":300,"v":14},{"d":"2014-09-26","o":270,"h":270,"l":270,"c":270,"v":1},{"d":"2014-09-29","o":300,"h":300,"l":260,"c":280,"v":26},{"d":"2014-09-30","o":300,"h":310,"l":240,"c":240,"v":61},{"d":"2014-10-01","o":300,"h":300,"l":206,"c":234,"v":3},{"d":"2014-10-02","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2014-10-03","o":210,"h":210,"l":210,"c":210,"v":0},{"d":"2014-10-06","o":270,"h":270,"l":220,"c":220,"v":3},{"d":"2014-10-07","o":246,"h":280,"l":210,"c":280,"v":2},{"d":"2014-10-08","o":210,"h":230,"l":210,"c":230,"v":278},{"d":"2014-10-09","o":280,"h":280,"l":200,"c":200,"v":1},{"d":"2014-10-10","o":284,"h":284,"l":284,"c":284,"v":0},{"d":"2014-10-13","o":284,"h":284,"l":284,"c":284,"v":0},{"d":"2014-10-14","o":284,"h":284,"l":284,"c":284,"v":0},{"d":"2014-10-15","o":210,"h":280,"l":210,"c":280,"v":8},{"d":"2014-10-16","o":220,"h":230,"l":212,"c":230,"v":10},{"d":"2014-10-17","o":230,"h":230,"l":230,"c":230,"v":0},{"d":"2014-10-20","o":240,"h":280,"l":240,"c":280,"v":53},{"d":"2014-10-21","o":280,"h":300,"l":232,"c":260,"v":221},{"d":"2014-10-22","o":260,"h":300,"l":240,"c":260,"v":187},{"d":"2014-10-23","o":240,"h":266,"l":240,"c":266,"v":60},{"d":"2014-10-24","o":240,"h":240,"l":240,"c":240,"v":3},{"d":"2014-10-27","o":240,"h":240,"l":238,"c":238,"v":4},{"d":"2014-10-28","o":230,"h":230,"l":220,"c":220,"v":45},{"d":"2014-10-29","o":210,"h":210,"l":204,"c":204,"v":18},{"d":"2014-10-30","o":210,"h":220,"l":200,"c":200,"v":28},{"d":"2014-10-31","o":200,"h":200,"l":180,"c":194,"v":75},{"d":"2014-11-03","o":208,"h":208,"l":200,"c":200,"v":1},{"d":"2014-11-04","o":208,"h":208,"l":208,"c":208,"v":0},{"d":"2014-11-05","o":200,"h":208,"l":200,"c":208,"v":14},{"d":"2014-11-06","o":200,"h":200,"l":200,"c":200,"v":7},{"d":"2014-11-07","o":210,"h":210,"l":210,"c":210,"v":9},{"d":"2014-11-10","o":220,"h":240,"l":220,"c":240,"v":75},{"d":"2014-11-11","o":220,"h":240,"l":220,"c":240,"v":30},{"d":"2014-11-12","o":240,"h":240,"l":240,"c":240,"v":0},{"d":"2014-11-13","o":240,"h":240,"l":240,"c":240,"v":0},{"d":"2014-11-14","o":220,"h":240,"l":220,"c":240,"v":52},{"d":"2014-11-17","o":260,"h":260,"l":260,"c":260,"v":3},{"d":"2014-11-18","o":220,"h":220,"l":200,"c":200,"v":8},{"d":"2014-11-19","o":220,"h":220,"l":220,"c":220,"v":100},{"d":"2014-11-20","o":220,"h":220,"l":220,"c":220,"v":0},{"d":"2014-11-21","o":220,"h":220,"l":220,"c":220,"v":0},{"d":"2014-11-24","o":220,"h":220,"l":200,"c":200,"v":11},{"d":"2014-11-25","o":220,"h":220,"l":190,"c":200,"v":26},{"d":"2014-11-26","o":220,"h":220,"l":200,"c":220,"v":152},{"d":"2014-11-28","o":220,"h":220,"l":210,"c":210,"v":215},{"d":"2014-12-01","o":200,"h":210,"l":192,"c":210,"v":96},{"d":"2014-12-02","o":210,"h":220,"l":200,"c":206,"v":96},{"d":"2014-12-03","o":206,"h":206,"l":190,"c":190,"v":297},{"d":"2014-12-04","o":190,"h":190,"l":188,"c":188,"v":25},{"d":"2014-12-05","o":180,"h":180,"l":176,"c":180,"v":128},{"d":"2014-12-08","o":180,"h":180,"l":150,"c":160,"v":321},{"d":"2014-12-09","o":160,"h":180,"l":160,"c":180,"v":21},{"d":"2014-12-10","o":180,"h":180,"l":180,"c":180,"v":0},{"d":"2014-12-11","o":180,"h":180,"l":180,"c":180,"v":0},{"d":"2014-12-12","o":160,"h":180,"l":130,"c":180,"v":69},{"d":"2014-12-15","o":140,"h":140,"l":140,"c":140,"v":72},{"d":"2014-12-16","o":140,"h":190,"l":128,"c":190,"v":56},{"d":"2014-12-17","o":188,"h":190,"l":188,"c":190,"v":5},{"d":"2014-12-18","o":190,"h":190,"l":190,"c":190,"v":6},{"d":"2014-12-19","o":178,"h":178,"l":178,"c":178,"v":1},{"d":"2014-12-22","o":190,"h":190,"l":190,"c":190,"v":0},{"d":"2014-12-23","o":178,"h":178,"l":178,"c":178,"v":1},{"d":"2014-12-24","o":182,"h":190,"l":182,"c":190,"v":4},{"d":"2014-12-26","o":190,"h":190,"l":190,"c":190,"v":0},{"d":"2014-12-29","o":16,"h":190,"l":16,"c":16,"v":24},{"d":"2014-12-30","o":180,"h":250,"l":180,"c":250,"v":107},{"d":"2014-12-31","o":250,"h":270,"l":250,"c":270,"v":50},{"d":"2015-01-02","o":280,"h":280,"l":280,"c":280,"v":0},{"d":"2015-01-05","o":260,"h":280,"l":260,"c":280,"v":3},{"d":"2015-01-06","o":280,"h":280,"l":280,"c":280,"v":0},{"d":"2015-01-07","o":280,"h":280,"l":280,"c":280,"v":0},{"d":"2015-01-08","o":280,"h":280,"l":280,"c":280,"v":2},{"d":"2015-01-09","o":260,"h":280,"l":260,"c":280,"v":50},{"d":"2015-01-12","o":280,"h":280,"l":280,"c":280,"v":0},{"d":"2015-01-13","o":280,"h":280,"l":250,"c":250,"v":30},{"d":"2015-01-14","o":280,"h":280,"l":280,"c":280,"v":0},{"d":"2015-01-15","o":280,"h":280,"l":280,"c":280,"v":0},{"d":"2015-01-16","o":280,"h":280,"l":280,"c":280,"v":0},{"d":"2015-01-20","o":120,"h":280,"l":120,"c":278,"v":52},{"d":"2015-01-21","o":278,"h":278,"l":278,"c":278,"v":0},{"d":"2015-01-22","o":182,"h":182,"l":182,"c":182,"v":2},{"d":"2015-01-23","o":270,"h":270,"l":270,"c":270,"v":0},{"d":"2015-01-26","o":270,"h":270,"l":270,"c":270,"v":0},{"d":"2015-01-27","o":270,"h":270,"l":270,"c":270,"v":0},{"d":"2015-01-28","o":270,"h":270,"l":270,"c":270,"v":0},{"d":"2015-01-29","o":240,"h":260,"l":200,"c":200,"v":8},{"d":"2015-01-30","o":200,"h":200,"l":200,"c":200,"v":3},{"d":"2015-02-02","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2015-02-03","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2015-02-04","o":260,"h":260,"l":260,"c":260,"v":1},{"d":"2015-02-05","o":182,"h":182,"l":170,"c":172,"v":108},{"d":"2015-02-06","o":172,"h":180,"l":150,"c":150,"v":149},{"d":"2015-02-09","o":180,"h":180,"l":180,"c":180,"v":1},{"d":"2015-02-10","o":210,"h":210,"l":210,"c":210,"v":1},{"d":"2015-02-11","o":150,"h":170,"l":102,"c":170,"v":112},{"d":"2015-02-12","o":190,"h":190,"l":190,"c":190,"v":0},{"d":"2015-02-13","o":190,"h":190,"l":190,"c":190,"v":0},{"d":"2015-02-17","o":140,"h":190,"l":140,"c":190,"v":0},{"d":"2015-02-18","o":180,"h":180,"l":140,"c":180,"v":10},{"d":"2015-02-19","o":164,"h":164,"l":142,"c":160,"v":28},{"d":"2015-02-20","o":160,"h":200,"l":160,"c":200,"v":6},{"d":"2015-02-23","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2015-02-24","o":180,"h":200,"l":180,"c":200,"v":3},{"d":"2015-02-25","o":192,"h":192,"l":142,"c":142,"v":65},{"d":"2015-02-26","o":180,"h":180,"l":180,"c":180,"v":6},{"d":"2015-02-27","o":180,"h":180,"l":180,"c":180,"v":0},{"d":"2015-03-02","o":180,"h":180,"l":142,"c":158,"v":95},{"d":"2015-03-03","o":170,"h":170,"l":170,"c":170,"v":1},{"d":"2015-03-04","o":142,"h":170,"l":142,"c":170,"v":10},{"d":"2015-03-05","o":158,"h":180,"l":144,"c":180,"v":31},{"d":"2015-03-06","o":180,"h":180,"l":180,"c":180,"v":0},{"d":"2015-03-09","o":144,"h":170,"l":144,"c":170,"v":6},{"d":"2015-03-10","o":168,"h":180,"l":118,"c":180,"v":4},{"d":"2015-03-11","o":200,"h":200,"l":180,"c":200,"v":15},{"d":"2015-03-12","o":200,"h":240,"l":200,"c":220,"v":24},{"d":"2015-03-13","o":200,"h":220,"l":200,"c":220,"v":20},{"d":"2015-03-16","o":200,"h":230,"l":200,"c":200,"v":11},{"d":"2015-03-17","o":200,"h":220,"l":124,"c":190,"v":74},{"d":"2015-03-18","o":166,"h":190,"l":160,"c":180,"v":46},{"d":"2015-03-19","o":178,"h":240,"l":178,"c":240,"v":23},{"d":"2015-03-20","o":240,"h":240,"l":240,"c":240,"v":0},{"d":"2015-03-23","o":240,"h":250,"l":230,"c":230,"v":92},{"d":"2015-03-24","o":220,"h":220,"l":220,"c":220,"v":2},{"d":"2015-03-25","o":220,"h":240,"l":220,"c":240,"v":34},{"d":"2015-03-26","o":240,"h":240,"l":220,"c":220,"v":36},{"d":"2015-03-27","o":240,"h":240,"l":238,"c":240,"v":32},{"d":"2015-03-30","o":230,"h":238,"l":230,"c":230,"v":41},{"d":"2015-03-31","o":240,"h":240,"l":240,"c":240,"v":158},{"d":"2015-04-01","o":240,"h":240,"l":240,"c":240,"v":1},{"d":"2015-04-02","o":250,"h":280,"l":240,"c":240,"v":82},{"d":"2015-04-06","o":240,"h":240,"l":240,"c":240,"v":51},{"d":"2015-04-07","o":240,"h":240,"l":212,"c":228,"v":38},{"d":"2015-04-08","o":240,"h":240,"l":240,"c":240,"v":1},{"d":"2015-04-09","o":240,"h":240,"l":162,"c":180,"v":153},{"d":"2015-04-10","o":180,"h":180,"l":180,"c":180,"v":13},{"d":"2015-04-13","o":180,"h":180,"l":160,"c":160,"v":36},{"d":"2015-04-14","o":180,"h":180,"l":180,"c":180,"v":1},{"d":"2015-04-15","o":172,"h":172,"l":172,"c":172,"v":2},{"d":"2015-04-16","o":180,"h":180,"l":180,"c":180,"v":1},{"d":"2015-04-17","o":172,"h":220,"l":172,"c":220,"v":8},{"d":"2015-04-20","o":210,"h":220,"l":210,"c":220,"v":5},{"d":"2015-04-21","o":220,"h":226,"l":220,"c":226,"v":2},{"d":"2015-04-22","o":226,"h":226,"l":226,"c":226,"v":0},{"d":"2015-04-23","o":226,"h":226,"l":226,"c":226,"v":0},{"d":"2015-04-24","o":210,"h":236,"l":210,"c":236,"v":26},{"d":"2015-04-27","o":236,"h":240,"l":236,"c":238,"v":28},{"d":"2015-04-28","o":200,"h":228,"l":200,"c":228,"v":8},{"d":"2015-04-29","o":200,"h":200,"l":200,"c":200,"v":29},{"d":"2015-04-30","o":192,"h":200,"l":192,"c":200,"v":28},{"d":"2015-05-01","o":224,"h":224,"l":216,"c":216,"v":1},{"d":"2015-05-04","o":190,"h":224,"l":190,"c":224,"v":14},{"d":"2015-05-05","o":190,"h":200,"l":190,"c":200,"v":8},{"d":"2015-05-06","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2015-05-07","o":182,"h":200,"l":182,"c":200,"v":28},{"d":"2015-05-08","o":182,"h":200,"l":182,"c":200,"v":16},{"d":"2015-05-11","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2015-05-12","o":168,"h":200,"l":168,"c":200,"v":38},{"d":"2015-05-13","o":192,"h":192,"l":140,"c":180,"v":66},{"d":"2015-05-14","o":160,"h":200,"l":160,"c":200,"v":70},{"d":"2015-05-15","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2015-05-18","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2015-05-19","o":200,"h":200,"l":200,"c":200,"v":30},{"d":"2015-05-20","o":204,"h":220,"l":204,"c":220,"v":22},{"d":"2015-05-21","o":220,"h":270,"l":220,"c":240,"v":99},{"d":"2015-05-22","o":230,"h":240,"l":220,"c":220,"v":76},{"d":"2015-05-26","o":200,"h":260,"l":200,"c":230,"v":672},{"d":"2015-05-27","o":242,"h":250,"l":240,"c":250,"v":25},{"d":"2015-05-28","o":240,"h":250,"l":230,"c":250,"v":145},{"d":"2015-05-29","o":250,"h":250,"l":240,"c":250,"v":16},{"d":"2015-06-01","o":250,"h":250,"l":250,"c":250,"v":1},{"d":"2015-06-02","o":250,"h":270,"l":250,"c":270,"v":114},{"d":"2015-06-03","o":272,"h":318,"l":272,"c":310,"v":147},{"d":"2015-06-04","o":316,"h":320,"l":300,"c":320,"v":124},{"d":"2015-06-05","o":320,"h":370,"l":320,"c":370,"v":55},{"d":"2015-06-08","o":340,"h":348,"l":318,"c":322,"v":90},{"d":"2015-06-09","o":322,"h":330,"l":300,"c":330,"v":30},{"d":"2015-06-10","o":330,"h":370,"l":324,"c":340,"v":247},{"d":"2015-06-11","o":340,"h":340,"l":330,"c":340,"v":23},{"d":"2015-06-12","o":350,"h":380,"l":348,"c":360,"v":75},{"d":"2015-06-15","o":350,"h":360,"l":350,"c":360,"v":70},{"d":"2015-06-16","o":360,"h":400,"l":350,"c":392,"v":201},{"d":"2015-06-17","o":390,"h":440,"l":370,"c":440,"v":192},{"d":"2015-06-18","o":480,"h":520,"l":440,"c":480,"v":471},{"d":"2015-06-19","o":500,"h":580,"l":500,"c":520,"v":605},{"d":"2015-06-22","o":530,"h":600,"l":522,"c":590,"v":575},{"d":"2015-06-23","o":590,"h":660,"l":570,"c":610,"v":639},{"d":"2015-06-24","o":620,"h":650,"l":580,"c":600,"v":711},{"d":"2015-06-25","o":610,"h":610,"l":470,"c":520,"v":447},{"d":"2015-06-26","o":500,"h":580,"l":476,"c":560,"v":190},{"d":"2015-06-29","o":590,"h":590,"l":510,"c":540,"v":106},{"d":"2015-06-30","o":540,"h":560,"l":534,"c":560,"v":103},{"d":"2015-07-01","o":520,"h":532,"l":520,"c":520,"v":24},{"d":"2015-07-02","o":516,"h":532,"l":504,"c":520,"v":136},{"d":"2015-07-06","o":506,"h":540,"l":506,"c":510,"v":37},{"d":"2015-07-07","o":506,"h":512,"l":462,"c":480,"v":120},{"d":"2015-07-08","o":466,"h":480,"l":430,"c":440,"v":105},{"d":"2015-07-09","o":416,"h":420,"l":370,"c":380,"v":104},{"d":"2015-07-10","o":380,"h":498,"l":380,"c":460,"v":67},{"d":"2015-07-13","o":460,"h":500,"l":420,"c":460,"v":66},{"d":"2015-07-14","o":470,"h":470,"l":470,"c":470,"v":1},{"d":"2015-07-15","o":420,"h":436,"l":400,"c":400,"v":65},{"d":"2015-07-16","o":440,"h":448,"l":438,"c":438,"v":4},{"d":"2015-07-17","o":442,"h":450,"l":420,"c":450,"v":69},{"d":"2015-07-20","o":412,"h":420,"l":400,"c":402,"v":174},{"d":"2015-07-21","o":402,"h":410,"l":380,"c":400,"v":124},{"d":"2015-07-22","o":380,"h":380,"l":360,"c":370,"v":24},{"d":"2015-07-23","o":370,"h":440,"l":312,"c":400,"v":163},{"d":"2015-07-24","o":392,"h":440,"l":380,"c":440,"v":41},{"d":"2015-07-27","o":410,"h":420,"l":410,"c":420,"v":17},{"d":"2015-07-28","o":410,"h":440,"l":410,"c":430,"v":20},{"d":"2015-07-29","o":410,"h":420,"l":390,"c":400,"v":51},{"d":"2015-07-30","o":380,"h":400,"l":370,"c":380,"v":20},{"d":"2015-07-31","o":380,"h":400,"l":350,"c":360,"v":104},{"d":"2015-08-03","o":360,"h":380,"l":352,"c":380,"v":47},{"d":"2015-08-04","o":360,"h":400,"l":360,"c":400,"v":53},{"d":"2015-08-05","o":400,"h":400,"l":360,"c":360,"v":29},{"d":"2015-08-06","o":350,"h":380,"l":320,"c":380,"v":11},{"d":"2015-08-07","o":370,"h":370,"l":350,"c":350,"v":16},{"d":"2015-08-10","o":340,"h":430,"l":340,"c":390,"v":93},{"d":"2015-08-11","o":398,"h":398,"l":330,"c":360,"v":132},{"d":"2015-08-12","o":360,"h":390,"l":338,"c":390,"v":29},{"d":"2015-08-13","o":390,"h":390,"l":360,"c":360,"v":17},{"d":"2015-08-14","o":340,"h":380,"l":336,"c":380,"v":31},{"d":"2015-08-17","o":350,"h":420,"l":330,"c":360,"v":40},{"d":"2015-08-18","o":380,"h":380,"l":380,"c":380,"v":12},{"d":"2015-08-19","o":378,"h":378,"l":360,"c":360,"v":28},{"d":"2015-08-20","o":360,"h":366,"l":348,"c":358,"v":24},{"d":"2015-08-21","o":350,"h":350,"l":320,"c":330,"v":29},{"d":"2015-08-24","o":300,"h":340,"l":300,"c":300,"v":108},{"d":"2015-08-25","o":340,"h":340,"l":310,"c":332,"v":25},{"d":"2015-08-26","o":336,"h":338,"l":300,"c":320,"v":29},{"d":"2015-08-27","o":300,"h":410,"l":300,"c":390,"v":154},{"d":"2015-08-28","o":382,"h":382,"l":360,"c":376,"v":11},{"d":"2015-08-31","o":410,"h":470,"l":406,"c":470,"v":24},{"d":"2015-09-01","o":470,"h":500,"l":420,"c":490,"v":93},{"d":"2015-09-02","o":480,"h":480,"l":440,"c":440,"v":91},{"d":"2015-09-03","o":440,"h":470,"l":400,"c":446,"v":54},{"d":"2015-09-04","o":410,"h":412,"l":404,"c":404,"v":32},{"d":"2015-09-08","o":406,"h":420,"l":406,"c":420,"v":19},{"d":"2015-09-09","o":404,"h":410,"l":404,"c":410,"v":21},{"d":"2015-09-10","o":420,"h":420,"l":410,"c":418,"v":38},{"d":"2015-09-11","o":470,"h":470,"l":420,"c":460,"v":5},{"d":"2015-09-14","o":446,"h":490,"l":408,"c":440,"v":12},{"d":"2015-09-15","o":490,"h":490,"l":430,"c":430,"v":23},{"d":"2015-09-16","o":430,"h":430,"l":380,"c":400,"v":46},{"d":"2015-09-17","o":400,"h":400,"l":400,"c":400,"v":21},{"d":"2015-09-18","o":400,"h":420,"l":396,"c":398,"v":117},{"d":"2015-09-21","o":400,"h":420,"l":384,"c":412,"v":250},{"d":"2015-09-22","o":420,"h":440,"l":420,"c":426,"v":25},{"d":"2015-09-23","o":408,"h":408,"l":404,"c":404,"v":10},{"d":"2015-09-24","o":394,"h":430,"l":370,"c":374,"v":154},{"d":"2015-09-25","o":374,"h":440,"l":348,"c":360,"v":65},{"d":"2015-09-28","o":360,"h":360,"l":300,"c":310,"v":113},{"d":"2015-09-29","o":310,"h":340,"l":300,"c":302,"v":60},{"d":"2015-09-30","o":318,"h":350,"l":316,"c":340,"v":46},{"d":"2015-10-01","o":342,"h":350,"l":300,"c":350,"v":46},{"d":"2015-10-02","o":310,"h":360,"l":310,"c":310,"v":39},{"d":"2015-10-05","o":330,"h":400,"l":330,"c":360,"v":17},{"d":"2015-10-06","o":400,"h":400,"l":310,"c":348,"v":100},{"d":"2015-10-07","o":330,"h":398,"l":330,"c":380,"v":3},{"d":"2015-10-08","o":380,"h":380,"l":376,"c":380,"v":6},{"d":"2015-10-09","o":380,"h":380,"l":380,"c":380,"v":0},{"d":"2015-10-12","o":360,"h":370,"l":342,"c":370,"v":22},{"d":"2015-10-13","o":342,"h":360,"l":330,"c":332,"v":69},{"d":"2015-10-14","o":332,"h":332,"l":332,"c":332,"v":0},{"d":"2015-10-15","o":326,"h":328,"l":326,"c":328,"v":3},{"d":"2015-10-16","o":320,"h":332,"l":320,"c":332,"v":11},{"d":"2015-10-19","o":360,"h":360,"l":360,"c":360,"v":2},{"d":"2015-10-20","o":360,"h":360,"l":360,"c":360,"v":1},{"d":"2015-10-21","o":330,"h":350,"l":300,"c":300,"v":134},{"d":"2015-10-22","o":304,"h":340,"l":294,"c":300,"v":62},{"d":"2015-10-23","o":300,"h":320,"l":280,"c":300,"v":80},{"d":"2015-10-26","o":300,"h":330,"l":300,"c":330,"v":9},{"d":"2015-10-27","o":320,"h":320,"l":300,"c":320,"v":26},{"d":"2015-10-28","o":310,"h":336,"l":290,"c":320,"v":87},{"d":"2015-10-29","o":300,"h":300,"l":300,"c":300,"v":8},{"d":"2015-10-30","o":268,"h":302,"l":258,"c":280,"v":25},{"d":"2015-11-02","o":266,"h":280,"l":266,"c":280,"v":1},{"d":"2015-11-03","o":280,"h":300,"l":280,"c":290,"v":55},{"d":"2015-11-04","o":294,"h":320,"l":294,"c":320,"v":53},{"d":"2015-11-05","o":314,"h":320,"l":314,"c":320,"v":10},{"d":"2015-11-06","o":298,"h":298,"l":298,"c":298,"v":16},{"d":"2015-11-09","o":280,"h":280,"l":280,"c":280,"v":2},{"d":"2015-11-10","o":270,"h":270,"l":260,"c":260,"v":12},{"d":"2015-11-11","o":240,"h":280,"l":200,"c":280,"v":109},{"d":"2015-11-12","o":230,"h":268,"l":202,"c":260,"v":32},{"d":"2015-11-13","o":240,"h":276,"l":230,"c":256,"v":32},{"d":"2015-11-16","o":222,"h":274,"l":220,"c":240,"v":84},{"d":"2015-11-17","o":240,"h":270,"l":176,"c":176,"v":109},{"d":"2015-11-18","o":200,"h":220,"l":190,"c":210,"v":65},{"d":"2015-11-19","o":196,"h":218,"l":196,"c":210,"v":154},{"d":"2015-11-20","o":200,"h":270,"l":200,"c":270,"v":134},{"d":"2015-11-23","o":220,"h":250,"l":196,"c":200,"v":700},{"d":"2015-11-24","o":200,"h":218,"l":150,"c":200,"v":514},{"d":"2015-11-25","o":220,"h":260,"l":162,"c":162,"v":1601},{"d":"2015-11-27","o":190,"h":198,"l":190,"c":198,"v":50},{"d":"2015-11-30","o":190,"h":200,"l":172,"c":180,"v":283},{"d":"2015-12-01","o":164,"h":200,"l":164,"c":190,"v":112},{"d":"2015-12-02","o":180,"h":230,"l":180,"c":230,"v":205},{"d":"2015-12-03","o":200,"h":210,"l":190,"c":190,"v":239},{"d":"2015-12-04","o":184,"h":210,"l":180,"c":200,"v":686},{"d":"2015-12-07","o":208,"h":230,"l":200,"c":200,"v":50},{"d":"2015-12-08","o":200,"h":200,"l":200,"c":200,"v":28},{"d":"2015-12-09","o":204,"h":230,"l":176,"c":210,"v":493},{"d":"2015-12-10","o":228,"h":228,"l":228,"c":228,"v":1},{"d":"2015-12-11","o":230,"h":230,"l":210,"c":210,"v":18},{"d":"2015-12-14","o":210,"h":228,"l":210,"c":228,"v":23},{"d":"2015-12-15","o":220,"h":228,"l":208,"c":208,"v":13},{"d":"2015-12-16","o":228,"h":228,"l":210,"c":220,"v":9},{"d":"2015-12-17","o":208,"h":218,"l":200,"c":200,"v":257},{"d":"2015-12-18","o":200,"h":200,"l":180,"c":190,"v":62},{"d":"2015-12-21","o":190,"h":200,"l":180,"c":200,"v":70},{"d":"2015-12-22","o":190,"h":198,"l":190,"c":190,"v":16},{"d":"2015-12-23","o":188,"h":220,"l":180,"c":220,"v":222},{"d":"2015-12-24","o":220,"h":220,"l":220,"c":220,"v":0},{"d":"2015-12-28","o":204,"h":258,"l":202,"c":258,"v":388},{"d":"2015-12-29","o":256,"h":290,"l":242,"c":290,"v":270},{"d":"2015-12-30","o":288,"h":298,"l":288,"c":290,"v":55},{"d":"2015-12-31","o":262,"h":300,"l":260,"c":262,"v":66},{"d":"2016-01-04","o":280,"h":280,"l":198,"c":280,"v":3},{"d":"2016-01-05","o":260,"h":260,"l":230,"c":260,"v":20},{"d":"2016-01-06","o":250,"h":260,"l":250,"c":260,"v":8},{"d":"2016-01-07","o":260,"h":260,"l":240,"c":260,"v":20},{"d":"2016-01-08","o":260,"h":280,"l":260,"c":270,"v":155},{"d":"2016-01-11","o":260,"h":260,"l":240,"c":240,"v":90},{"d":"2016-01-12","o":230,"h":240,"l":180,"c":200,"v":368},{"d":"2016-01-13","o":200,"h":204,"l":180,"c":190,"v":217},{"d":"2016-01-14","o":190,"h":240,"l":182,"c":240,"v":418},{"d":"2016-01-15","o":208,"h":240,"l":208,"c":220,"v":7},{"d":"2016-01-19","o":240,"h":260,"l":218,"c":240,"v":116},{"d":"2016-01-20","o":210,"h":220,"l":200,"c":200,"v":389},{"d":"2016-01-21","o":200,"h":216,"l":172,"c":176,"v":956},{"d":"2016-01-22","o":176,"h":210,"l":170,"c":170,"v":989},{"d":"2016-01-25","o":180,"h":180,"l":160,"c":160,"v":1293},{"d":"2016-01-26","o":166,"h":218,"l":166,"c":200,"v":144},{"d":"2016-01-27","o":200,"h":208,"l":190,"c":208,"v":91},{"d":"2016-01-28","o":200,"h":206,"l":188,"c":200,"v":60},{"d":"2016-01-29","o":200,"h":210,"l":188,"c":206,"v":273},{"d":"2016-02-01","o":206,"h":206,"l":206,"c":206,"v":1},{"d":"2016-02-02","o":200,"h":218,"l":192,"c":200,"v":66},{"d":"2016-02-03","o":200,"h":214,"l":200,"c":214,"v":23},{"d":"2016-02-04","o":214,"h":214,"l":214,"c":214,"v":0},{"d":"2016-02-05","o":216,"h":216,"l":170,"c":200,"v":43},{"d":"2016-02-08","o":200,"h":200,"l":200,"c":200,"v":1},{"d":"2016-02-09","o":198,"h":200,"l":170,"c":190,"v":109},{"d":"2016-02-10","o":178,"h":178,"l":166,"c":170,"v":260},{"d":"2016-02-11","o":166,"h":184,"l":152,"c":184,"v":126},{"d":"2016-02-12","o":186,"h":190,"l":186,"c":190,"v":14},{"d":"2016-02-16","o":180,"h":200,"l":180,"c":198,"v":149},{"d":"2016-02-17","o":200,"h":200,"l":198,"c":198,"v":6},{"d":"2016-02-18","o":200,"h":200,"l":190,"c":190,"v":10},{"d":"2016-02-19","o":200,"h":200,"l":198,"c":198,"v":25},{"d":"2016-02-22","o":194,"h":200,"l":194,"c":200,"v":96},{"d":"2016-02-23","o":186,"h":200,"l":186,"c":200,"v":19},{"d":"2016-02-24","o":200,"h":200,"l":186,"c":194,"v":14},{"d":"2016-02-25","o":198,"h":250,"l":198,"c":240,"v":424},{"d":"2016-02-26","o":240,"h":240,"l":208,"c":240,"v":238},{"d":"2016-02-29","o":240,"h":240,"l":206,"c":220,"v":24},{"d":"2016-03-01","o":216,"h":238,"l":206,"c":224,"v":201},{"d":"2016-03-02","o":232,"h":280,"l":232,"c":256,"v":292},{"d":"2016-03-03","o":256,"h":280,"l":256,"c":260,"v":200},{"d":"2016-03-04","o":266,"h":266,"l":240,"c":240,"v":58},{"d":"2016-03-07","o":250,"h":262,"l":234,"c":262,"v":62},{"d":"2016-03-08","o":258,"h":258,"l":220,"c":242,"v":138},{"d":"2016-03-09","o":244,"h":246,"l":244,"c":246,"v":3},{"d":"2016-03-10","o":262,"h":262,"l":220,"c":220,"v":9},{"d":"2016-03-11","o":240,"h":248,"l":218,"c":226,"v":44},{"d":"2016-03-14","o":234,"h":240,"l":226,"c":226,"v":30},{"d":"2016-03-15","o":226,"h":240,"l":226,"c":240,"v":7},{"d":"2016-03-16","o":230,"h":240,"l":230,"c":240,"v":3},{"d":"2016-03-17","o":240,"h":240,"l":200,"c":200,"v":267},{"d":"2016-03-18","o":190,"h":248,"l":190,"c":240,"v":245},{"d":"2016-03-21","o":220,"h":240,"l":200,"c":220,"v":40},{"d":"2016-03-22","o":236,"h":240,"l":220,"c":220,"v":18},{"d":"2016-03-23","o":224,"h":230,"l":210,"c":220,"v":27},{"d":"2016-03-24","o":200,"h":234,"l":200,"c":218,"v":41},{"d":"2016-03-28","o":224,"h":230,"l":220,"c":220,"v":6},{"d":"2016-03-29","o":228,"h":228,"l":190,"c":202,"v":99},{"d":"2016-03-30","o":200,"h":228,"l":200,"c":228,"v":2},{"d":"2016-03-31","o":222,"h":240,"l":222,"c":240,"v":116},{"d":"2016-04-01","o":238,"h":240,"l":230,"c":240,"v":4},{"d":"2016-04-04","o":230,"h":230,"l":230,"c":230,"v":1},{"d":"2016-04-05","o":240,"h":240,"l":224,"c":236,"v":5},{"d":"2016-04-06","o":236,"h":236,"l":236,"c":236,"v":0},{"d":"2016-04-07","o":230,"h":240,"l":226,"c":240,"v":46},{"d":"2016-04-08","o":240,"h":240,"l":220,"c":240,"v":690},{"d":"2016-04-11","o":240,"h":280,"l":236,"c":240,"v":93},{"d":"2016-04-12","o":236,"h":240,"l":230,"c":230,"v":98},{"d":"2016-04-13","o":202,"h":230,"l":202,"c":230,"v":18},{"d":"2016-04-14","o":230,"h":238,"l":206,"c":220,"v":57},{"d":"2016-04-15","o":220,"h":240,"l":220,"c":240,"v":59},{"d":"2016-04-18","o":220,"h":220,"l":220,"c":220,"v":5},{"d":"2016-04-19","o":218,"h":220,"l":216,"c":220,"v":3},{"d":"2016-04-20","o":200,"h":240,"l":200,"c":240,"v":76},{"d":"2016-04-21","o":240,"h":240,"l":240,"c":240,"v":0},{"d":"2016-04-22","o":240,"h":240,"l":220,"c":240,"v":25},{"d":"2016-04-25","o":240,"h":240,"l":220,"c":220,"v":1},{"d":"2016-04-26","o":220,"h":240,"l":220,"c":220,"v":119},{"d":"2016-04-27","o":232,"h":240,"l":202,"c":202,"v":2},{"d":"2016-04-28","o":204,"h":240,"l":204,"c":210,"v":23},{"d":"2016-04-29","o":214,"h":214,"l":210,"c":210,"v":6},{"d":"2016-05-02","o":206,"h":206,"l":206,"c":206,"v":1},{"d":"2016-05-03","o":210,"h":210,"l":208,"c":208,"v":9},{"d":"2016-05-04","o":202,"h":222,"l":202,"c":220,"v":8},{"d":"2016-05-05","o":240,"h":240,"l":240,"c":240,"v":2},{"d":"2016-05-06","o":240,"h":240,"l":232,"c":232,"v":8},{"d":"2016-05-09","o":230,"h":240,"l":220,"c":220,"v":91},{"d":"2016-05-10","o":220,"h":220,"l":220,"c":220,"v":2},{"d":"2016-05-11","o":234,"h":234,"l":202,"c":202,"v":80},{"d":"2016-05-12","o":202,"h":220,"l":202,"c":220,"v":11},{"d":"2016-05-13","o":220,"h":220,"l":220,"c":220,"v":0},{"d":"2016-05-16","o":220,"h":220,"l":220,"c":220,"v":5},{"d":"2016-05-17","o":220,"h":220,"l":202,"c":202,"v":22},{"d":"2016-05-18","o":202,"h":202,"l":202,"c":202,"v":48},{"d":"2016-05-19","o":202,"h":220,"l":200,"c":220,"v":20},{"d":"2016-05-20","o":202,"h":216,"l":202,"c":216,"v":4},{"d":"2016-05-23","o":216,"h":216,"l":216,"c":216,"v":5},{"d":"2016-05-24","o":216,"h":216,"l":202,"c":202,"v":10},{"d":"2016-05-25","o":202,"h":220,"l":202,"c":220,"v":42},{"d":"2016-05-26","o":220,"h":224,"l":220,"c":220,"v":11},{"d":"2016-05-27","o":202,"h":230,"l":200,"c":230,"v":11},{"d":"2016-05-31","o":220,"h":236,"l":220,"c":230,"v":10},{"d":"2016-06-01","o":220,"h":230,"l":220,"c":230,"v":31},{"d":"2016-06-02","o":228,"h":230,"l":224,"c":230,"v":5},{"d":"2016-06-03","o":200,"h":230,"l":200,"c":210,"v":18},{"d":"2016-06-06","o":236,"h":262,"l":236,"c":260,"v":85},{"d":"2016-06-07","o":272,"h":340,"l":272,"c":308,"v":423},{"d":"2016-06-08","o":320,"h":320,"l":290,"c":320,"v":84},{"d":"2016-06-09","o":320,"h":340,"l":310,"c":340,"v":243},{"d":"2016-06-10","o":340,"h":340,"l":262,"c":276,"v":153},{"d":"2016-06-13","o":290,"h":290,"l":258,"c":290,"v":15},{"d":"2016-06-14","o":290,"h":290,"l":270,"c":286,"v":5},{"d":"2016-06-15","o":270,"h":284,"l":230,"c":230,"v":120},{"d":"2016-06-16","o":240,"h":240,"l":230,"c":230,"v":16},{"d":"2016-06-17","o":236,"h":286,"l":236,"c":286,"v":18},{"d":"2016-06-20","o":284,"h":284,"l":240,"c":284,"v":3},{"d":"2016-06-21","o":270,"h":270,"l":270,"c":270,"v":3},{"d":"2016-06-22","o":260,"h":260,"l":206,"c":240,"v":58},{"d":"2016-06-23","o":240,"h":260,"l":228,"c":250,"v":26},{"d":"2016-06-24","o":228,"h":246,"l":210,"c":238,"v":36},{"d":"2016-06-27","o":200,"h":242,"l":200,"c":210,"v":74},{"d":"2016-06-28","o":234,"h":242,"l":210,"c":240,"v":39},{"d":"2016-06-29","o":240,"h":250,"l":240,"c":250,"v":28},{"d":"2016-06-30","o":250,"h":250,"l":220,"c":220,"v":28},{"d":"2016-07-01","o":240,"h":250,"l":220,"c":220,"v":30},{"d":"2016-07-05","o":238,"h":260,"l":220,"c":220,"v":63},{"d":"2016-07-06","o":228,"h":246,"l":224,"c":236,"v":49},{"d":"2016-07-07","o":240,"h":240,"l":240,"c":240,"v":69},{"d":"2016-07-08","o":236,"h":240,"l":222,"c":240,"v":52},{"d":"2016-07-11","o":240,"h":240,"l":240,"c":240,"v":13},{"d":"2016-07-12","o":230,"h":240,"l":220,"c":240,"v":155},{"d":"2016-07-13","o":240,"h":240,"l":226,"c":240,"v":10},{"d":"2016-07-14","o":206,"h":244,"l":206,"c":244,"v":156},{"d":"2016-07-15","o":250,"h":260,"l":250,"c":260,"v":84},{"d":"2016-07-18","o":260,"h":260,"l":246,"c":250,"v":69},{"d":"2016-07-19","o":212,"h":244,"l":212,"c":244,"v":1},{"d":"2016-07-20","o":240,"h":250,"l":240,"c":250,"v":79},{"d":"2016-07-21","o":260,"h":260,"l":250,"c":250,"v":13},{"d":"2016-07-22","o":240,"h":240,"l":240,"c":240,"v":25},{"d":"2016-07-25","o":240,"h":248,"l":240,"c":246,"v":111},{"d":"2016-07-26","o":240,"h":254,"l":240,"c":250,"v":234},{"d":"2016-07-27","o":250,"h":250,"l":240,"c":240,"v":61},{"d":"2016-07-28","o":240,"h":252,"l":240,"c":252,"v":326},{"d":"2016-07-29","o":260,"h":260,"l":240,"c":256,"v":181},{"d":"2016-08-01","o":260,"h":260,"l":256,"c":260,"v":234},{"d":"2016-08-02","o":256,"h":256,"l":250,"c":250,"v":30},{"d":"2016-08-03","o":258,"h":280,"l":258,"c":276,"v":28},{"d":"2016-08-04","o":278,"h":278,"l":262,"c":262,"v":25},{"d":"2016-08-05","o":262,"h":262,"l":262,"c":262,"v":10},{"d":"2016-08-08","o":260,"h":260,"l":250,"c":250,"v":51},{"d":"2016-08-09","o":260,"h":260,"l":250,"c":250,"v":122},{"d":"2016-08-10","o":256,"h":260,"l":256,"c":260,"v":5},{"d":"2016-08-11","o":260,"h":260,"l":256,"c":256,"v":11},{"d":"2016-08-12","o":252,"h":256,"l":240,"c":246,"v":30},{"d":"2016-08-15","o":256,"h":270,"l":246,"c":246,"v":206},{"d":"2016-08-16","o":264,"h":272,"l":264,"c":270,"v":54},{"d":"2016-08-17","o":246,"h":246,"l":246,"c":246,"v":0},{"d":"2016-08-18","o":246,"h":246,"l":246,"c":246,"v":4},{"d":"2016-08-19","o":250,"h":260,"l":246,"c":260,"v":33},{"d":"2016-08-22","o":260,"h":270,"l":260,"c":270,"v":82},{"d":"2016-08-23","o":268,"h":268,"l":268,"c":268,"v":2},{"d":"2016-08-24","o":250,"h":266,"l":242,"c":250,"v":143},{"d":"2016-08-25","o":250,"h":260,"l":250,"c":260,"v":13},{"d":"2016-08-26","o":242,"h":260,"l":220,"c":236,"v":66},{"d":"2016-08-29","o":246,"h":246,"l":236,"c":242,"v":5},{"d":"2016-08-30","o":220,"h":246,"l":220,"c":246,"v":8},{"d":"2016-08-31","o":240,"h":250,"l":240,"c":250,"v":27},{"d":"2016-09-01","o":250,"h":256,"l":250,"c":256,"v":9},{"d":"2016-09-02","o":260,"h":260,"l":224,"c":226,"v":33},{"d":"2016-09-06","o":238,"h":268,"l":190,"c":268,"v":190},{"d":"2016-09-07","o":268,"h":270,"l":260,"c":264,"v":70},{"d":"2016-09-08","o":260,"h":268,"l":260,"c":262,"v":50},{"d":"2016-09-09","o":270,"h":280,"l":250,"c":250,"v":284},{"d":"2016-09-12","o":270,"h":270,"l":260,"c":260,"v":1},{"d":"2016-09-13","o":250,"h":260,"l":250,"c":250,"v":25},{"d":"2016-09-14","o":240,"h":252,"l":240,"c":250,"v":57},{"d":"2016-09-15","o":244,"h":260,"l":240,"c":240,"v":15},{"d":"2016-09-16","o":240,"h":252,"l":236,"c":252,"v":39},{"d":"2016-09-19","o":250,"h":250,"l":240,"c":240,"v":21},{"d":"2016-09-20","o":240,"h":248,"l":240,"c":244,"v":23},{"d":"2016-09-21","o":242,"h":260,"l":242,"c":250,"v":264},{"d":"2016-09-22","o":260,"h":260,"l":260,"c":260,"v":10},{"d":"2016-09-23","o":250,"h":250,"l":250,"c":250,"v":20},{"d":"2016-09-26","o":250,"h":260,"l":240,"c":258,"v":9},{"d":"2016-09-27","o":250,"h":258,"l":240,"c":240,"v":9},{"d":"2016-09-28","o":256,"h":260,"l":256,"c":260,"v":58},{"d":"2016-09-29","o":250,"h":250,"l":226,"c":240,"v":38},{"d":"2016-09-30","o":240,"h":260,"l":238,"c":242,"v":117},{"d":"2016-10-03","o":256,"h":260,"l":256,"c":260,"v":5},{"d":"2016-10-04","o":260,"h":260,"l":254,"c":260,"v":38},{"d":"2016-10-05","o":260,"h":260,"l":260,"c":260,"v":24},{"d":"2016-10-06","o":260,"h":260,"l":254,"c":254,"v":10},{"d":"2016-10-07","o":260,"h":260,"l":260,"c":260,"v":23},{"d":"2016-10-10","o":260,"h":266,"l":256,"c":266,"v":28},{"d":"2016-10-11","o":266,"h":266,"l":262,"c":266,"v":49},{"d":"2016-10-12","o":268,"h":270,"l":268,"c":270,"v":2},{"d":"2016-10-13","o":268,"h":268,"l":250,"c":250,"v":23},{"d":"2016-10-14","o":264,"h":268,"l":250,"c":250,"v":25},{"d":"2016-10-17","o":268,"h":268,"l":250,"c":260,"v":33},{"d":"2016-10-18","o":260,"h":260,"l":256,"c":256,"v":3},{"d":"2016-10-19","o":260,"h":260,"l":222,"c":240,"v":98},{"d":"2016-10-20","o":250,"h":260,"l":250,"c":250,"v":9},{"d":"2016-10-21","o":250,"h":270,"l":250,"c":270,"v":132},{"d":"2016-10-24","o":270,"h":300,"l":266,"c":300,"v":200},{"d":"2016-10-25","o":300,"h":314,"l":274,"c":290,"v":85},{"d":"2016-10-26","o":296,"h":296,"l":270,"c":280,"v":244},{"d":"2016-10-27","o":280,"h":280,"l":280,"c":280,"v":5},{"d":"2016-10-28","o":280,"h":290,"l":266,"c":286,"v":65},{"d":"2016-10-31","o":280,"h":290,"l":266,"c":290,"v":10},{"d":"2016-11-01","o":290,"h":300,"l":260,"c":286,"v":115},{"d":"2016-11-02","o":300,"h":300,"l":300,"c":300,"v":2},{"d":"2016-11-03","o":290,"h":298,"l":268,"c":268,"v":56},{"d":"2016-11-04","o":298,"h":298,"l":248,"c":260,"v":87},{"d":"2016-11-07","o":284,"h":284,"l":262,"c":280,"v":12},{"d":"2016-11-08","o":260,"h":280,"l":258,"c":260,"v":16},{"d":"2016-11-09","o":248,"h":280,"l":248,"c":280,"v":56},{"d":"2016-11-10","o":280,"h":290,"l":242,"c":276,"v":131},{"d":"2016-11-11","o":248,"h":248,"l":248,"c":248,"v":0},{"d":"2016-11-14","o":248,"h":270,"l":230,"c":230,"v":86},{"d":"2016-11-15","o":230,"h":258,"l":230,"c":252,"v":4},{"d":"2016-11-16","o":242,"h":242,"l":242,"c":242,"v":1},{"d":"2016-11-17","o":250,"h":250,"l":250,"c":250,"v":3},{"d":"2016-11-18","o":256,"h":256,"l":250,"c":250,"v":1},{"d":"2016-11-21","o":282,"h":300,"l":252,"c":300,"v":389},{"d":"2016-11-22","o":302,"h":310,"l":300,"c":300,"v":187},{"d":"2016-11-23","o":300,"h":306,"l":290,"c":306,"v":71},{"d":"2016-11-25","o":306,"h":306,"l":290,"c":290,"v":8},{"d":"2016-11-28","o":306,"h":306,"l":288,"c":294,"v":123},{"d":"2016-11-29","o":300,"h":306,"l":290,"c":306,"v":70},{"d":"2016-11-30","o":306,"h":306,"l":280,"c":280,"v":59},{"d":"2016-12-01","o":290,"h":298,"l":290,"c":290,"v":10},{"d":"2016-12-02","o":290,"h":310,"l":290,"c":300,"v":32},{"d":"2016-12-05","o":306,"h":306,"l":300,"c":306,"v":82},{"d":"2016-12-06","o":300,"h":306,"l":282,"c":296,"v":12},{"d":"2016-12-07","o":286,"h":306,"l":286,"c":300,"v":34},{"d":"2016-12-08","o":302,"h":306,"l":280,"c":280,"v":65},{"d":"2016-12-09","o":286,"h":290,"l":278,"c":278,"v":81},{"d":"2016-12-12","o":296,"h":300,"l":286,"c":286,"v":10},{"d":"2016-12-13","o":280,"h":280,"l":270,"c":280,"v":23},{"d":"2016-12-14","o":280,"h":280,"l":276,"c":276,"v":4},{"d":"2016-12-15","o":276,"h":276,"l":260,"c":270,"v":80},{"d":"2016-12-16","o":280,"h":300,"l":264,"c":284,"v":50},{"d":"2016-12-19","o":284,"h":284,"l":284,"c":284,"v":0},{"d":"2016-12-20","o":290,"h":290,"l":260,"c":280,"v":85},{"d":"2016-12-21","o":274,"h":274,"l":274,"c":274,"v":8},{"d":"2016-12-22","o":274,"h":274,"l":274,"c":274,"v":9},{"d":"2016-12-23","o":272,"h":274,"l":260,"c":274,"v":21},{"d":"2016-12-27","o":280,"h":290,"l":280,"c":290,"v":4},{"d":"2016-12-28","o":290,"h":300,"l":270,"c":270,"v":21},{"d":"2016-12-29","o":284,"h":284,"l":266,"c":270,"v":11},{"d":"2016-12-30","o":266,"h":266,"l":254,"c":260,"v":63},{"d":"2017-01-03","o":260,"h":260,"l":254,"c":258,"v":7},{"d":"2017-01-04","o":258,"h":258,"l":258,"c":258,"v":0},{"d":"2017-01-05","o":254,"h":254,"l":254,"c":254,"v":3},{"d":"2017-01-06","o":260,"h":280,"l":254,"c":260,"v":22},{"d":"2017-01-09","o":254,"h":286,"l":254,"c":280,"v":50},{"d":"2017-01-10","o":280,"h":300,"l":280,"c":300,"v":46},{"d":"2017-01-11","o":300,"h":306,"l":280,"c":280,"v":90},{"d":"2017-01-12","o":280,"h":280,"l":268,"c":270,"v":65},{"d":"2017-01-13","o":270,"h":300,"l":270,"c":280,"v":97},{"d":"2017-01-17","o":280,"h":280,"l":260,"c":272,"v":68},{"d":"2017-01-18","o":280,"h":280,"l":274,"c":274,"v":106},{"d":"2017-01-19","o":278,"h":280,"l":270,"c":270,"v":24},{"d":"2017-01-20","o":280,"h":310,"l":268,"c":290,"v":527},{"d":"2017-01-23","o":288,"h":304,"l":280,"c":300,"v":507},{"d":"2017-01-24","o":300,"h":300,"l":280,"c":300,"v":124},{"d":"2017-01-25","o":298,"h":310,"l":290,"c":304,"v":204},{"d":"2017-01-26","o":304,"h":320,"l":290,"c":320,"v":335},{"d":"2017-01-27","o":318,"h":320,"l":300,"c":300,"v":109},{"d":"2017-01-30","o":318,"h":320,"l":318,"c":320,"v":39},{"d":"2017-01-31","o":320,"h":330,"l":316,"c":330,"v":117},{"d":"2017-02-01","o":330,"h":390,"l":328,"c":390,"v":204},{"d":"2017-02-02","o":400,"h":400,"l":380,"c":380,"v":90},{"d":"2017-02-03","o":394,"h":470,"l":380,"c":400,"v":187},{"d":"2017-02-06","o":420,"h":440,"l":400,"c":420,"v":151},{"d":"2017-02-07","o":440,"h":460,"l":420,"c":460,"v":113},{"d":"2017-02-08","o":460,"h":520,"l":450,"c":500,"v":311},{"d":"2017-02-09","o":500,"h":520,"l":400,"c":402,"v":324},{"d":"2017-02-10","o":390,"h":450,"l":390,"c":440,"v":38},{"d":"2017-02-13","o":428,"h":442,"l":400,"c":420,"v":97},{"d":"2017-02-14","o":436,"h":440,"l":400,"c":430,"v":104},{"d":"2017-02-15","o":422,"h":422,"l":420,"c":420,"v":5},{"d":"2017-02-16","o":400,"h":420,"l":400,"c":420,"v":3},{"d":"2017-02-17","o":400,"h":400,"l":390,"c":400,"v":27},{"d":"2017-02-21","o":370,"h":400,"l":360,"c":390,"v":76},{"d":"2017-02-22","o":390,"h":392,"l":360,"c":390,"v":48},{"d":"2017-02-23","o":370,"h":370,"l":316,"c":340,"v":126},{"d":"2017-02-24","o":340,"h":340,"l":322,"c":330,"v":72},{"d":"2017-02-27","o":324,"h":338,"l":324,"c":338,"v":5},{"d":"2017-02-28","o":338,"h":350,"l":300,"c":314,"v":56},{"d":"2017-03-01","o":336,"h":336,"l":306,"c":330,"v":68},{"d":"2017-03-02","o":320,"h":386,"l":292,"c":310,"v":49},{"d":"2017-03-03","o":310,"h":340,"l":304,"c":340,"v":12},{"d":"2017-03-06","o":342,"h":380,"l":340,"c":352,"v":53},{"d":"2017-03-07","o":400,"h":430,"l":380,"c":380,"v":121},{"d":"2017-03-08","o":380,"h":400,"l":380,"c":400,"v":5},{"d":"2017-03-09","o":400,"h":404,"l":362,"c":362,"v":500},{"d":"2017-03-10","o":362,"h":390,"l":362,"c":390,"v":40},{"d":"2017-03-13","o":366,"h":366,"l":366,"c":366,"v":5},{"d":"2017-03-14","o":362,"h":384,"l":362,"c":376,"v":86},{"d":"2017-03-15","o":380,"h":414,"l":380,"c":380,"v":39},{"d":"2017-03-16","o":366,"h":410,"l":366,"c":410,"v":7},{"d":"2017-03-17","o":414,"h":430,"l":400,"c":430,"v":10},{"d":"2017-03-20","o":430,"h":430,"l":366,"c":400,"v":41},{"d":"2017-03-21","o":380,"h":400,"l":366,"c":366,"v":67},{"d":"2017-03-22","o":366,"h":380,"l":366,"c":380,"v":9},{"d":"2017-03-23","o":380,"h":390,"l":364,"c":390,"v":71},{"d":"2017-03-24","o":420,"h":420,"l":376,"c":400,"v":7},{"d":"2017-03-27","o":394,"h":394,"l":394,"c":394,"v":3},{"d":"2017-03-28","o":420,"h":420,"l":366,"c":400,"v":17},{"d":"2017-03-29","o":380,"h":400,"l":380,"c":400,"v":14},{"d":"2017-03-30","o":370,"h":400,"l":366,"c":390,"v":72},{"d":"2017-03-31","o":380,"h":380,"l":366,"c":380,"v":51},{"d":"2017-04-03","o":380,"h":380,"l":380,"c":380,"v":0},{"d":"2017-04-04","o":366,"h":370,"l":366,"c":368,"v":56},{"d":"2017-04-05","o":380,"h":380,"l":380,"c":380,"v":15},{"d":"2017-04-06","o":380,"h":380,"l":366,"c":366,"v":16},{"d":"2017-04-07","o":380,"h":380,"l":380,"c":380,"v":1},{"d":"2017-04-10","o":402,"h":574,"l":402,"c":460,"v":293},{"d":"2017-04-11","o":460,"h":460,"l":420,"c":432,"v":78},{"d":"2017-04-12","o":426,"h":426,"l":426,"c":426,"v":5},{"d":"2017-04-13","o":430,"h":446,"l":426,"c":434,"v":80},{"d":"2017-04-17","o":440,"h":518,"l":434,"c":498,"v":278},{"d":"2017-04-18","o":506,"h":520,"l":440,"c":480,"v":219},{"d":"2017-04-19","o":500,"h":500,"l":360,"c":460,"v":285},{"d":"2017-04-20","o":482,"h":482,"l":430,"c":482,"v":75},{"d":"2017-04-21","o":482,"h":498,"l":460,"c":498,"v":50},{"d":"2017-04-24","o":500,"h":580,"l":490,"c":580,"v":515},{"d":"2017-04-25","o":578,"h":660,"l":540,"c":600,"v":476},{"d":"2017-04-26","o":650,"h":650,"l":544,"c":618,"v":408},{"d":"2017-04-27","o":610,"h":620,"l":590,"c":620,"v":317},{"d":"2017-04-28","o":616,"h":660,"l":610,"c":640,"v":250},{"d":"2017-05-01","o":660,"h":760,"l":660,"c":730,"v":522},{"d":"2017-05-02","o":710,"h":710,"l":680,"c":680,"v":113},{"d":"2017-05-03","o":710,"h":710,"l":620,"c":698,"v":251},{"d":"2017-05-04","o":710,"h":826,"l":660,"c":690,"v":606},{"d":"2017-05-05","o":698,"h":752,"l":670,"c":700,"v":95},{"d":"2017-05-08","o":708,"h":766,"l":672,"c":700,"v":147},{"d":"2017-05-09","o":760,"h":760,"l":680,"c":710,"v":305},{"d":"2017-05-10","o":736,"h":760,"l":700,"c":740,"v":148},{"d":"2017-05-11","o":780,"h":800,"l":710,"c":710,"v":324},{"d":"2017-05-12","o":752,"h":760,"l":720,"c":740,"v":143},{"d":"2017-05-15","o":750,"h":780,"l":736,"c":736,"v":142},{"d":"2017-05-16","o":752,"h":780,"l":740,"c":758,"v":131},{"d":"2017-05-17","o":750,"h":768,"l":720,"c":738,"v":64},{"d":"2017-05-18","o":730,"h":736,"l":660,"c":682,"v":119},{"d":"2017-05-19","o":690,"h":720,"l":500,"c":700,"v":96},{"d":"2017-05-22","o":700,"h":700,"l":644,"c":670,"v":214},{"d":"2017-05-23","o":690,"h":698,"l":640,"c":682,"v":110},{"d":"2017-05-24","o":680,"h":696,"l":598,"c":678,"v":81},{"d":"2017-05-25","o":638,"h":660,"l":618,"c":640,"v":153},{"d":"2017-05-26","o":640,"h":690,"l":640,"c":688,"v":167},{"d":"2017-05-30","o":670,"h":730,"l":670,"c":730,"v":117},{"d":"2017-05-31","o":734,"h":750,"l":710,"c":732,"v":147},{"d":"2017-06-01","o":746,"h":750,"l":700,"c":730,"v":76},{"d":"2017-06-02","o":730,"h":740,"l":696,"c":706,"v":231},{"d":"2017-06-05","o":712,"h":712,"l":680,"c":690,"v":124},{"d":"2017-06-06","o":690,"h":698,"l":640,"c":698,"v":81},{"d":"2017-06-07","o":670,"h":670,"l":650,"c":650,"v":61},{"d":"2017-06-08","o":670,"h":670,"l":600,"c":604,"v":344},{"d":"2017-06-09","o":620,"h":620,"l":600,"c":600,"v":51},{"d":"2017-06-12","o":620,"h":660,"l":620,"c":660,"v":28},{"d":"2017-06-13","o":646,"h":652,"l":620,"c":638,"v":73},{"d":"2017-06-14","o":650,"h":650,"l":620,"c":640,"v":22},{"d":"2017-06-15","o":602,"h":640,"l":602,"c":632,"v":31},{"d":"2017-06-16","o":600,"h":640,"l":600,"c":640,"v":28},{"d":"2017-06-19","o":650,"h":650,"l":620,"c":640,"v":44},{"d":"2017-06-20","o":640,"h":650,"l":636,"c":640,"v":122},{"d":"2017-06-21","o":640,"h":640,"l":620,"c":628,"v":69},{"d":"2017-06-22","o":600,"h":660,"l":600,"c":650,"v":116},{"d":"2017-06-23","o":640,"h":660,"l":620,"c":640,"v":64},{"d":"2017-06-26","o":680,"h":700,"l":640,"c":700,"v":96},{"d":"2017-06-27","o":700,"h":700,"l":680,"c":700,"v":77},{"d":"2017-06-28","o":700,"h":760,"l":700,"c":752,"v":455},{"d":"2017-06-29","o":760,"h":820,"l":744,"c":800,"v":268},{"d":"2017-06-30","o":790,"h":828,"l":786,"c":824,"v":519},{"d":"2017-07-03","o":840,"h":840,"l":800,"c":820,"v":70},{"d":"2017-07-05","o":780,"h":830,"l":640,"c":780,"v":39},{"d":"2017-07-06","o":760,"h":770,"l":660,"c":700,"v":120},{"d":"2017-07-07","o":692,"h":692,"l":660,"c":662,"v":109},{"d":"2017-07-10","o":686,"h":740,"l":670,"c":702,"v":15},{"d":"2017-07-11","o":720,"h":740,"l":700,"c":740,"v":21},{"d":"2017-07-12","o":732,"h":740,"l":700,"c":700,"v":21},{"d":"2017-07-13","o":700,"h":700,"l":680,"c":680,"v":25},{"d":"2017-07-14","o":680,"h":700,"l":660,"c":690,"v":37},{"d":"2017-07-17","o":670,"h":694,"l":670,"c":672,"v":20},{"d":"2017-07-18","o":672,"h":694,"l":672,"c":678,"v":29},{"d":"2017-07-19","o":678,"h":692,"l":660,"c":680,"v":37},{"d":"2017-07-20","o":692,"h":698,"l":660,"c":690,"v":24},{"d":"2017-07-21","o":702,"h":702,"l":640,"c":676,"v":95},{"d":"2017-07-24","o":640,"h":680,"l":640,"c":670,"v":32},{"d":"2017-07-25","o":670,"h":712,"l":642,"c":660,"v":20},{"d":"2017-07-26","o":650,"h":650,"l":640,"c":640,"v":110},{"d":"2017-07-27","o":660,"h":660,"l":630,"c":640,"v":88},{"d":"2017-07-28","o":640,"h":640,"l":638,"c":640,"v":29},{"d":"2017-07-31","o":632,"h":710,"l":632,"c":680,"v":139},{"d":"2017-08-01","o":680,"h":680,"l":680,"c":680,"v":6},{"d":"2017-08-02","o":680,"h":710,"l":670,"c":680,"v":44},{"d":"2017-08-03","o":710,"h":710,"l":670,"c":700,"v":3},{"d":"2017-08-04","o":690,"h":690,"l":680,"c":686,"v":16},{"d":"2017-08-07","o":672,"h":690,"l":672,"c":690,"v":4},{"d":"2017-08-08","o":684,"h":690,"l":660,"c":690,"v":10},{"d":"2017-08-09","o":648,"h":680,"l":648,"c":680,"v":3},{"d":"2017-08-10","o":668,"h":690,"l":668,"c":690,"v":7},{"d":"2017-08-11","o":690,"h":690,"l":686,"c":688,"v":3},{"d":"2017-08-14","o":680,"h":680,"l":622,"c":648,"v":36},{"d":"2017-08-15","o":648,"h":680,"l":640,"c":640,"v":29},{"d":"2017-08-16","o":674,"h":680,"l":660,"c":680,"v":2},{"d":"2017-08-17","o":680,"h":680,"l":630,"c":630,"v":20},{"d":"2017-08-18","o":650,"h":680,"l":620,"c":670,"v":69},{"d":"2017-08-21","o":694,"h":714,"l":680,"c":700,"v":354},{"d":"2017-08-22","o":660,"h":740,"l":660,"c":730,"v":266},{"d":"2017-08-23","o":740,"h":760,"l":700,"c":700,"v":132},{"d":"2017-08-24","o":720,"h":800,"l":712,"c":800,"v":184},{"d":"2017-08-25","o":800,"h":840,"l":752,"c":840,"v":339},{"d":"2017-08-28","o":840,"h":948,"l":840,"c":940,"v":275},{"d":"2017-08-29","o":950,"h":994,"l":940,"c":980,"v":235},{"d":"2017-08-30","o":980,"h":980,"l":862,"c":960,"v":137},{"d":"2017-08-31","o":920,"h":980,"l":914,"c":960,"v":95},{"d":"2017-09-01","o":960,"h":1000,"l":940,"c":980,"v":173},{"d":"2017-09-05","o":980,"h":1018,"l":960,"c":1000,"v":231},{"d":"2017-09-06","o":1016,"h":1016,"l":966,"c":966,"v":29},{"d":"2017-09-07","o":962,"h":980,"l":926,"c":932,"v":57},{"d":"2017-09-08","o":970,"h":970,"l":920,"c":956,"v":14},{"d":"2017-09-11","o":960,"h":996,"l":940,"c":996,"v":38},{"d":"2017-09-12","o":994,"h":994,"l":940,"c":978,"v":49},{"d":"2017-09-13","o":940,"h":978,"l":940,"c":950,"v":52},{"d":"2017-09-14","o":950,"h":968,"l":942,"c":950,"v":91},{"d":"2017-09-15","o":968,"h":1000,"l":950,"c":960,"v":140},{"d":"2017-09-18","o":960,"h":1000,"l":950,"c":980,"v":97},{"d":"2017-09-19","o":980,"h":990,"l":962,"c":980,"v":38},{"d":"2017-09-20","o":980,"h":980,"l":900,"c":940,"v":253},{"d":"2017-09-21","o":960,"h":996,"l":940,"c":996,"v":33},{"d":"2017-09-22","o":980,"h":980,"l":968,"c":970,"v":43},{"d":"2017-09-25","o":970,"h":970,"l":960,"c":966,"v":59},{"d":"2017-09-26","o":970,"h":978,"l":946,"c":960,"v":56},{"d":"2017-09-27","o":960,"h":1136,"l":952,"c":1136,"v":885},{"d":"2017-09-28","o":1160,"h":1200,"l":1100,"c":1170,"v":1135},{"d":"2017-09-29","o":1180,"h":1270,"l":1160,"c":1236,"v":674},{"d":"2017-10-02","o":900,"h":1050,"l":740,"c":1050,"v":1053},{"d":"2017-10-03","o":962,"h":1090,"l":962,"c":1044,"v":469},{"d":"2017-10-04","o":1000,"h":1058,"l":1000,"c":1030,"v":285},{"d":"2017-10-05","o":1048,"h":1160,"l":1020,"c":1062,"v":128},{"d":"2017-10-06","o":1100,"h":1116,"l":1062,"c":1080,"v":43},{"d":"2017-10-09","o":1080,"h":1080,"l":1070,"c":1080,"v":42},{"d":"2017-10-10","o":1080,"h":1080,"l":1000,"c":1030,"v":55},{"d":"2017-10-11","o":1040,"h":1080,"l":1040,"c":1050,"v":60},{"d":"2017-10-12","o":1050,"h":1050,"l":980,"c":980,"v":116},{"d":"2017-10-13","o":1112,"h":1112,"l":940,"c":1040,"v":68},{"d":"2017-10-16","o":938,"h":980,"l":938,"c":978,"v":55},{"d":"2017-10-17","o":958,"h":1080,"l":958,"c":1000,"v":123},{"d":"2017-10-18","o":980,"h":1020,"l":980,"c":1020,"v":14},{"d":"2017-10-19","o":1020,"h":1020,"l":950,"c":980,"v":120},{"d":"2017-10-20","o":980,"h":980,"l":960,"c":960,"v":61},{"d":"2017-10-23","o":960,"h":980,"l":940,"c":940,"v":770},{"d":"2017-10-24","o":960,"h":970,"l":870,"c":930,"v":95},{"d":"2017-10-25","o":962,"h":1000,"l":960,"c":980,"v":1464},{"d":"2017-10-26","o":920,"h":1000,"l":920,"c":1000,"v":222},{"d":"2017-10-27","o":996,"h":1000,"l":920,"c":982,"v":77},{"d":"2017-10-30","o":998,"h":998,"l":980,"c":998,"v":43},{"d":"2017-10-31","o":984,"h":986,"l":940,"c":986,"v":89},{"d":"2017-11-01","o":908,"h":982,"l":860,"c":982,"v":110},{"d":"2017-11-02","o":952,"h":990,"l":950,"c":980,"v":126},{"d":"2017-11-03","o":990,"h":990,"l":900,"c":990,"v":211},{"d":"2017-11-06","o":966,"h":982,"l":966,"c":982,"v":141},{"d":"2017-11-07","o":980,"h":980,"l":840,"c":918,"v":193},{"d":"2017-11-08","o":960,"h":980,"l":900,"c":902,"v":73},{"d":"2017-11-09","o":900,"h":940,"l":864,"c":864,"v":140},{"d":"2017-11-10","o":870,"h":880,"l":832,"c":850,"v":45},{"d":"2017-11-13","o":834,"h":870,"l":834,"c":860,"v":50},{"d":"2017-11-14","o":842,"h":870,"l":656,"c":720,"v":234},{"d":"2017-11-15","o":660,"h":762,"l":660,"c":720,"v":85},{"d":"2017-11-16","o":724,"h":800,"l":724,"c":800,"v":73},{"d":"2017-11-17","o":800,"h":860,"l":800,"c":840,"v":46},{"d":"2017-11-20","o":844,"h":920,"l":840,"c":900,"v":145},{"d":"2017-11-21","o":900,"h":960,"l":840,"c":920,"v":245},{"d":"2017-11-22","o":820,"h":920,"l":820,"c":860,"v":13},{"d":"2017-11-24","o":910,"h":910,"l":860,"c":860,"v":17},{"d":"2017-11-27","o":820,"h":900,"l":820,"c":896,"v":36},{"d":"2017-11-28","o":880,"h":886,"l":842,"c":860,"v":76},{"d":"2017-11-29","o":860,"h":860,"l":796,"c":796,"v":27},{"d":"2017-11-30","o":800,"h":860,"l":800,"c":840,"v":75},{"d":"2017-12-01","o":860,"h":900,"l":820,"c":890,"v":259},{"d":"2017-12-04","o":896,"h":940,"l":800,"c":820,"v":330},{"d":"2017-12-05","o":880,"h":880,"l":840,"c":840,"v":256},{"d":"2017-12-06","o":840,"h":860,"l":788,"c":854,"v":156},{"d":"2017-12-07","o":860,"h":860,"l":800,"c":840,"v":155},{"d":"2017-12-08","o":840,"h":850,"l":810,"c":840,"v":210},{"d":"2017-12-11","o":836,"h":940,"l":826,"c":840,"v":152},{"d":"2017-12-12","o":828,"h":940,"l":828,"c":850,"v":251},{"d":"2017-12-13","o":860,"h":940,"l":860,"c":930,"v":341},{"d":"2017-12-14","o":940,"h":940,"l":816,"c":900,"v":108},{"d":"2017-12-15","o":900,"h":918,"l":860,"c":918,"v":110},{"d":"2017-12-18","o":918,"h":930,"l":880,"c":930,"v":77},{"d":"2017-12-19","o":910,"h":1002,"l":900,"c":1000,"v":556},{"d":"2017-12-20","o":1002,"h":1060,"l":976,"c":1050,"v":244},{"d":"2017-12-21","o":1052,"h":1104,"l":1040,"c":1100,"v":641},{"d":"2017-12-22","o":1104,"h":1120,"l":1000,"c":1100,"v":430},{"d":"2017-12-26","o":1082,"h":1120,"l":1082,"c":1120,"v":140},{"d":"2017-12-27","o":1100,"h":1120,"l":1026,"c":1098,"v":443},{"d":"2017-12-28","o":1100,"h":1116,"l":1080,"c":1116,"v":709},{"d":"2017-12-29","o":1116,"h":1174,"l":1100,"c":1170,"v":419},{"d":"2018-01-02","o":1150,"h":1204,"l":1080,"c":1200,"v":1078},{"d":"2018-01-03","o":1200,"h":1310,"l":1110,"c":1208,"v":1998},{"d":"2018-01-04","o":1120,"h":1160,"l":162,"c":260,"v":3518},{"d":"2018-01-05","o":280,"h":350,"l":182,"c":270,"v":2219},{"d":"2018-01-08","o":248,"h":248,"l":178,"c":180,"v":939},{"d":"2018-01-09","o":220,"h":220,"l":152,"c":200,"v":1584},{"d":"2018-01-10","o":200,"h":200,"l":172,"c":172,"v":398},{"d":"2018-01-11","o":180,"h":182,"l":160,"c":170,"v":224},{"d":"2018-01-12","o":186,"h":186,"l":160,"c":180,"v":256},{"d":"2018-01-16","o":180,"h":180,"l":138,"c":140,"v":1387},{"d":"2018-01-17","o":140,"h":160,"l":114,"c":120,"v":2173},{"d":"2018-01-18","o":128,"h":146,"l":120,"c":140,"v":1328},{"d":"2018-01-19","o":146,"h":180,"l":138,"c":166,"v":781},{"d":"2018-01-22","o":178,"h":186,"l":166,"c":180,"v":618},{"d":"2018-01-23","o":180,"h":180,"l":166,"c":176,"v":466},{"d":"2018-01-24","o":160,"h":170,"l":150,"c":160,"v":271},{"d":"2018-01-25","o":152,"h":166,"l":146,"c":150,"v":427},{"d":"2018-01-26","o":176,"h":180,"l":154,"c":170,"v":377},{"d":"2018-01-29","o":170,"h":170,"l":152,"c":152,"v":214},{"d":"2018-01-30","o":152,"h":160,"l":136,"c":140,"v":502},{"d":"2018-01-31","o":160,"h":160,"l":138,"c":138,"v":371},{"d":"2018-02-01","o":150,"h":154,"l":140,"c":140,"v":391},{"d":"2018-02-02","o":138,"h":148,"l":138,"c":140,"v":357},{"d":"2018-02-05","o":140,"h":150,"l":138,"c":144,"v":395},{"d":"2018-02-06","o":148,"h":148,"l":138,"c":138,"v":459},{"d":"2018-02-07","o":136,"h":140,"l":136,"c":140,"v":718},{"d":"2018-02-08","o":140,"h":142,"l":134,"c":140,"v":58},{"d":"2018-02-09","o":140,"h":140,"l":136,"c":140,"v":91},{"d":"2018-02-12","o":138,"h":138,"l":130,"c":132,"v":82},{"d":"2018-02-13","o":138,"h":140,"l":132,"c":132,"v":42},{"d":"2018-02-14","o":138,"h":142,"l":132,"c":132,"v":269},{"d":"2018-02-15","o":132,"h":140,"l":118,"c":138,"v":390},{"d":"2018-02-16","o":146,"h":146,"l":136,"c":136,"v":187},{"d":"2018-02-20","o":122,"h":140,"l":122,"c":132,"v":217},{"d":"2018-02-21","o":138,"h":140,"l":132,"c":132,"v":219},{"d":"2018-02-22","o":126,"h":140,"l":126,"c":140,"v":161},{"d":"2018-02-23","o":140,"h":144,"l":130,"c":136,"v":581},{"d":"2018-02-26","o":130,"h":130,"l":126,"c":126,"v":349},{"d":"2018-02-27","o":138,"h":138,"l":126,"c":126,"v":38},{"d":"2018-02-28","o":136,"h":138,"l":126,"c":130,"v":251},{"d":"2018-03-01","o":140,"h":160,"l":132,"c":160,"v":442},{"d":"2018-03-02","o":160,"h":226,"l":154,"c":200,"v":547},{"d":"2018-03-05","o":192,"h":280,"l":182,"c":210,"v":682},{"d":"2018-03-06","o":214,"h":216,"l":194,"c":216,"v":45},{"d":"2018-03-07","o":218,"h":230,"l":210,"c":230,"v":342},{"d":"2018-03-08","o":230,"h":240,"l":200,"c":234,"v":257},{"d":"2018-03-09","o":236,"h":240,"l":210,"c":228,"v":104},{"d":"2018-03-12","o":236,"h":240,"l":174,"c":196,"v":289},{"d":"2018-03-13","o":196,"h":226,"l":196,"c":218,"v":49},{"d":"2018-03-14","o":220,"h":220,"l":180,"c":192,"v":78},{"d":"2018-03-15","o":170,"h":198,"l":162,"c":190,"v":287},{"d":"2018-03-16","o":200,"h":200,"l":190,"c":194,"v":123},{"d":"2018-03-19","o":174,"h":194,"l":160,"c":174,"v":383},{"d":"2018-03-20","o":176,"h":180,"l":170,"c":180,"v":56},{"d":"2018-03-21","o":176,"h":200,"l":176,"c":180,"v":102},{"d":"2018-03-22","o":180,"h":180,"l":160,"c":160,"v":140},{"d":"2018-03-23","o":180,"h":180,"l":160,"c":160,"v":4},{"d":"2018-03-26","o":160,"h":180,"l":140,"c":180,"v":352},{"d":"2018-03-27","o":180,"h":180,"l":148,"c":148,"v":27},{"d":"2018-03-28","o":160,"h":166,"l":142,"c":142,"v":60},{"d":"2018-03-29","o":150,"h":150,"l":150,"c":150,"v":12},{"d":"2018-04-02","o":158,"h":160,"l":158,"c":160,"v":50},{"d":"2018-04-03","o":160,"h":160,"l":150,"c":160,"v":31},{"d":"2018-04-04","o":156,"h":160,"l":138,"c":160,"v":17},{"d":"2018-04-05","o":134,"h":160,"l":134,"c":148,"v":87},{"d":"2018-04-06","o":132,"h":160,"l":132,"c":160,"v":12},{"d":"2018-04-09","o":142,"h":156,"l":142,"c":150,"v":82},{"d":"2018-04-10","o":156,"h":156,"l":140,"c":156,"v":4},{"d":"2018-04-11","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2018-04-12","o":140,"h":140,"l":140,"c":140,"v":29},{"d":"2018-04-13","o":150,"h":150,"l":150,"c":150,"v":3},{"d":"2018-04-16","o":158,"h":158,"l":140,"c":152,"v":35},{"d":"2018-04-17","o":140,"h":156,"l":140,"c":156,"v":54},{"d":"2018-04-18","o":140,"h":160,"l":140,"c":142,"v":12},{"d":"2018-04-19","o":160,"h":160,"l":144,"c":144,"v":22},{"d":"2018-04-20","o":140,"h":140,"l":132,"c":140,"v":61},{"d":"2018-04-23","o":158,"h":158,"l":146,"c":146,"v":19},{"d":"2018-04-24","o":140,"h":150,"l":140,"c":140,"v":49},{"d":"2018-04-25","o":140,"h":140,"l":140,"c":140,"v":56},{"d":"2018-04-26","o":158,"h":166,"l":158,"c":166,"v":2},{"d":"2018-04-27","o":142,"h":158,"l":140,"c":158,"v":53},{"d":"2018-04-30","o":146,"h":158,"l":146,"c":152,"v":72},{"d":"2018-05-01","o":154,"h":154,"l":146,"c":154,"v":270},{"d":"2018-05-02","o":158,"h":180,"l":156,"c":180,"v":222},{"d":"2018-05-03","o":156,"h":170,"l":144,"c":166,"v":52},{"d":"2018-05-04","o":154,"h":156,"l":150,"c":156,"v":23},{"d":"2018-05-07","o":190,"h":190,"l":152,"c":178,"v":53},{"d":"2018-05-08","o":152,"h":186,"l":152,"c":170,"v":41},{"d":"2018-05-09","o":150,"h":178,"l":142,"c":178,"v":146},{"d":"2018-05-10","o":178,"h":178,"l":150,"c":150,"v":3},{"d":"2018-05-11","o":176,"h":176,"l":176,"c":176,"v":1},{"d":"2018-05-14","o":158,"h":158,"l":158,"c":158,"v":3},{"d":"2018-05-15","o":150,"h":170,"l":150,"c":170,"v":55},{"d":"2018-05-16","o":152,"h":170,"l":150,"c":160,"v":118},{"d":"2018-05-17","o":152,"h":168,"l":152,"c":160,"v":69},{"d":"2018-05-18","o":160,"h":174,"l":160,"c":170,"v":41},{"d":"2018-05-21","o":160,"h":182,"l":160,"c":172,"v":277},{"d":"2018-05-22","o":180,"h":200,"l":172,"c":200,"v":365},{"d":"2018-05-23","o":230,"h":230,"l":182,"c":200,"v":225},{"d":"2018-05-24","o":200,"h":230,"l":192,"c":210,"v":22},{"d":"2018-05-25","o":210,"h":230,"l":200,"c":216,"v":431},{"d":"2018-05-29","o":206,"h":210,"l":196,"c":196,"v":35},{"d":"2018-05-30","o":196,"h":216,"l":180,"c":210,"v":383},{"d":"2018-05-31","o":200,"h":220,"l":200,"c":216,"v":81},{"d":"2018-06-01","o":216,"h":216,"l":200,"c":216,"v":4},{"d":"2018-06-04","o":202,"h":220,"l":202,"c":220,"v":131},{"d":"2018-06-05","o":230,"h":240,"l":230,"c":232,"v":86},{"d":"2018-06-06","o":220,"h":230,"l":220,"c":230,"v":45},{"d":"2018-06-07","o":220,"h":240,"l":220,"c":220,"v":28},{"d":"2018-06-08","o":220,"h":240,"l":220,"c":236,"v":27},{"d":"2018-06-11","o":240,"h":296,"l":220,"c":270,"v":169},{"d":"2018-06-12","o":280,"h":294,"l":232,"c":232,"v":264},{"d":"2018-06-13","o":250,"h":280,"l":230,"c":260,"v":117},{"d":"2018-06-14","o":270,"h":280,"l":242,"c":270,"v":52},{"d":"2018-06-15","o":280,"h":280,"l":250,"c":280,"v":44},{"d":"2018-06-18","o":248,"h":312,"l":202,"c":280,"v":90},{"d":"2018-06-19","o":220,"h":290,"l":220,"c":290,"v":129},{"d":"2018-06-20","o":278,"h":290,"l":244,"c":272,"v":295},{"d":"2018-06-21","o":284,"h":288,"l":268,"c":280,"v":19},{"d":"2018-06-22","o":280,"h":280,"l":246,"c":280,"v":57},{"d":"2018-06-25","o":288,"h":288,"l":250,"c":270,"v":90},{"d":"2018-06-26","o":280,"h":280,"l":228,"c":280,"v":22},{"d":"2018-06-27","o":280,"h":282,"l":258,"c":258,"v":31},{"d":"2018-06-28","o":276,"h":290,"l":240,"c":268,"v":48},{"d":"2018-06-29","o":268,"h":276,"l":250,"c":260,"v":43},{"d":"2018-07-02","o":250,"h":260,"l":250,"c":260,"v":14},{"d":"2018-07-03","o":260,"h":260,"l":244,"c":260,"v":22},{"d":"2018-07-05","o":260,"h":270,"l":240,"c":270,"v":31},{"d":"2018-07-06","o":256,"h":270,"l":220,"c":250,"v":76},{"d":"2018-07-09","o":260,"h":260,"l":214,"c":216,"v":93},{"d":"2018-07-10","o":280,"h":280,"l":228,"c":246,"v":25},{"d":"2018-07-11","o":260,"h":262,"l":226,"c":262,"v":17},{"d":"2018-07-12","o":216,"h":258,"l":216,"c":230,"v":32},{"d":"2018-07-13","o":240,"h":250,"l":226,"c":250,"v":8},{"d":"2018-07-16","o":240,"h":240,"l":226,"c":230,"v":54},{"d":"2018-07-17","o":240,"h":244,"l":226,"c":236,"v":38},{"d":"2018-07-18","o":246,"h":246,"l":242,"c":242,"v":6},{"d":"2018-07-19","o":248,"h":248,"l":220,"c":220,"v":13},{"d":"2018-07-20","o":220,"h":222,"l":220,"c":222,"v":13},{"d":"2018-07-23","o":238,"h":238,"l":212,"c":212,"v":162},{"d":"2018-07-24","o":210,"h":234,"l":210,"c":234,"v":17},{"d":"2018-07-25","o":212,"h":240,"l":212,"c":220,"v":23},{"d":"2018-07-26","o":238,"h":240,"l":210,"c":240,"v":54},{"d":"2018-07-27","o":200,"h":202,"l":196,"c":200,"v":60},{"d":"2018-07-30","o":190,"h":230,"l":184,"c":230,"v":45},{"d":"2018-07-31","o":230,"h":230,"l":230,"c":230,"v":0},{"d":"2018-08-01","o":188,"h":230,"l":188,"c":216,"v":68},{"d":"2018-08-02","o":200,"h":224,"l":200,"c":224,"v":62},{"d":"2018-08-03","o":224,"h":230,"l":200,"c":220,"v":23},{"d":"2018-08-06","o":220,"h":220,"l":206,"c":220,"v":2},{"d":"2018-08-07","o":190,"h":226,"l":190,"c":202,"v":7},{"d":"2018-08-08","o":206,"h":220,"l":200,"c":200,"v":6},{"d":"2018-08-09","o":150,"h":218,"l":150,"c":200,"v":34},{"d":"2018-08-10","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-08-13","o":210,"h":214,"l":186,"c":200,"v":102},{"d":"2018-08-14","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-08-15","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-08-16","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-08-17","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-08-20","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-08-21","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-08-22","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-08-23","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-08-24","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-08-27","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-08-28","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-08-29","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-08-30","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-08-31","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-09-04","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-09-05","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-09-06","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-09-07","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-09-10","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-09-11","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-09-12","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-09-13","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-09-14","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-09-17","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-09-18","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-09-19","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-09-20","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-09-21","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-09-24","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-09-25","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-09-26","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-09-27","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-09-28","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-10-01","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-10-02","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-10-03","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-10-04","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-10-05","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-10-08","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-10-09","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-10-10","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-10-11","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-10-12","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-10-15","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-10-16","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-10-17","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-10-18","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-10-19","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-10-22","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-10-23","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-10-24","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-10-25","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-10-26","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-10-29","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-10-30","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-10-31","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-11-01","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-11-02","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-11-05","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-11-06","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-11-07","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-11-08","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-11-09","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-11-12","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-11-13","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-11-14","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-11-15","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-11-16","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-11-19","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2018-11-20","o":190,"h":198,"l":190,"c":190,"v":6},{"d":"2018-11-21","o":200,"h":200,"l":160,"c":160,"v":2},{"d":"2018-11-23","o":160,"h":160,"l":160,"c":160,"v":0},{"d":"2018-11-26","o":160,"h":160,"l":160,"c":160,"v":0},{"d":"2018-11-27","o":160,"h":160,"l":160,"c":160,"v":0},{"d":"2018-11-28","o":160,"h":160,"l":160,"c":160,"v":0},{"d":"2018-11-29","o":160,"h":160,"l":160,"c":160,"v":0},{"d":"2018-11-30","o":160,"h":160,"l":160,"c":160,"v":0},{"d":"2018-12-03","o":160,"h":160,"l":160,"c":160,"v":0},{"d":"2018-12-04","o":160,"h":160,"l":160,"c":160,"v":0},{"d":"2018-12-06","o":160,"h":160,"l":160,"c":160,"v":0},{"d":"2018-12-07","o":206,"h":272,"l":180,"c":240,"v":230},{"d":"2018-12-10","o":220,"h":258,"l":218,"c":238,"v":208},{"d":"2018-12-11","o":240,"h":248,"l":200,"c":200,"v":84},{"d":"2018-12-12","o":200,"h":220,"l":200,"c":220,"v":14},{"d":"2018-12-13","o":220,"h":220,"l":200,"c":200,"v":39},{"d":"2018-12-14","o":200,"h":220,"l":200,"c":220,"v":15},{"d":"2018-12-17","o":220,"h":246,"l":200,"c":200,"v":14},{"d":"2018-12-18","o":200,"h":248,"l":200,"c":248,"v":17},{"d":"2018-12-19","o":218,"h":246,"l":160,"c":218,"v":141},{"d":"2018-12-20","o":160,"h":250,"l":158,"c":180,"v":261},{"d":"2018-12-21","o":180,"h":180,"l":180,"c":180,"v":7},{"d":"2018-12-24","o":172,"h":180,"l":152,"c":180,"v":36},{"d":"2018-12-26","o":180,"h":180,"l":180,"c":180,"v":0},{"d":"2018-12-27","o":180,"h":180,"l":160,"c":160,"v":17},{"d":"2018-12-28","o":160,"h":176,"l":160,"c":160,"v":26},{"d":"2018-12-31","o":180,"h":192,"l":170,"c":192,"v":13},{"d":"2019-01-02","o":180,"h":206,"l":180,"c":206,"v":82},{"d":"2019-01-03","o":220,"h":220,"l":220,"c":220,"v":1},{"d":"2019-01-04","o":206,"h":220,"l":192,"c":218,"v":23},{"d":"2019-01-07","o":180,"h":230,"l":180,"c":230,"v":14},{"d":"2019-01-08","o":230,"h":240,"l":216,"c":220,"v":85},{"d":"2019-01-09","o":220,"h":220,"l":220,"c":220,"v":14},{"d":"2019-01-10","o":220,"h":220,"l":220,"c":220,"v":0},{"d":"2019-01-11","o":220,"h":240,"l":220,"c":220,"v":4},{"d":"2019-01-14","o":248,"h":248,"l":220,"c":220,"v":23},{"d":"2019-01-15","o":220,"h":220,"l":220,"c":220,"v":0},{"d":"2019-01-16","o":222,"h":240,"l":180,"c":200,"v":42},{"d":"2019-01-17","o":220,"h":252,"l":180,"c":220,"v":30},{"d":"2019-01-18","o":220,"h":220,"l":220,"c":220,"v":0},{"d":"2019-01-22","o":220,"h":220,"l":220,"c":220,"v":0},{"d":"2019-01-23","o":200,"h":222,"l":200,"c":222,"v":1},{"d":"2019-01-24","o":220,"h":220,"l":200,"c":200,"v":6},{"d":"2019-01-25","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2019-01-28","o":200,"h":200,"l":170,"c":170,"v":6},{"d":"2019-01-29","o":170,"h":182,"l":170,"c":176,"v":91},{"d":"2019-01-30","o":176,"h":176,"l":176,"c":176,"v":0},{"d":"2019-01-31","o":188,"h":204,"l":180,"c":180,"v":307},{"d":"2019-02-01","o":168,"h":180,"l":168,"c":180,"v":122},{"d":"2019-02-04","o":170,"h":180,"l":170,"c":180,"v":20},{"d":"2019-02-05","o":180,"h":180,"l":180,"c":180,"v":21},{"d":"2019-02-06","o":178,"h":180,"l":178,"c":180,"v":10},{"d":"2019-02-07","o":198,"h":198,"l":198,"c":198,"v":5},{"d":"2019-02-08","o":198,"h":198,"l":198,"c":198,"v":0},{"d":"2019-02-11","o":194,"h":198,"l":194,"c":198,"v":6},{"d":"2019-02-12","o":178,"h":218,"l":170,"c":218,"v":17},{"d":"2019-02-13","o":198,"h":198,"l":198,"c":198,"v":1},{"d":"2019-02-14","o":196,"h":204,"l":150,"c":204,"v":357},{"d":"2019-02-15","o":218,"h":218,"l":218,"c":218,"v":3},{"d":"2019-02-19","o":218,"h":218,"l":218,"c":218,"v":0},{"d":"2019-02-20","o":210,"h":222,"l":160,"c":220,"v":121},{"d":"2019-02-21","o":220,"h":220,"l":220,"c":220,"v":0},{"d":"2019-02-22","o":220,"h":220,"l":220,"c":220,"v":0},{"d":"2019-02-25","o":220,"h":220,"l":220,"c":220,"v":0},{"d":"2019-02-26","o":210,"h":210,"l":170,"c":170,"v":45},{"d":"2019-02-27","o":180,"h":180,"l":180,"c":180,"v":0},{"d":"2019-02-28","o":180,"h":220,"l":178,"c":210,"v":211},{"d":"2019-03-01","o":218,"h":218,"l":140,"c":168,"v":82},{"d":"2019-03-04","o":168,"h":168,"l":168,"c":168,"v":0},{"d":"2019-03-05","o":168,"h":230,"l":168,"c":230,"v":25},{"d":"2019-03-06","o":230,"h":230,"l":230,"c":230,"v":0},{"d":"2019-03-07","o":230,"h":230,"l":230,"c":230,"v":0},{"d":"2019-03-08","o":200,"h":200,"l":190,"c":190,"v":80},{"d":"2019-03-11","o":210,"h":210,"l":210,"c":210,"v":0},{"d":"2019-03-12","o":210,"h":210,"l":210,"c":210,"v":25},{"d":"2019-03-13","o":210,"h":220,"l":170,"c":170,"v":62},{"d":"2019-03-14","o":210,"h":210,"l":180,"c":180,"v":2},{"d":"2019-03-15","o":210,"h":210,"l":160,"c":210,"v":13},{"d":"2019-03-18","o":210,"h":210,"l":210,"c":210,"v":0},{"d":"2019-03-19","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2019-03-20","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2019-03-21","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2019-03-22","o":200,"h":200,"l":190,"c":190,"v":2},{"d":"2019-03-25","o":196,"h":220,"l":196,"c":218,"v":8},{"d":"2019-03-26","o":178,"h":190,"l":160,"c":188,"v":419},{"d":"2019-03-27","o":200,"h":222,"l":190,"c":220,"v":134},{"d":"2019-03-28","o":200,"h":210,"l":190,"c":210,"v":24},{"d":"2019-03-29","o":210,"h":212,"l":178,"c":198,"v":64},{"d":"2019-04-01","o":178,"h":198,"l":178,"c":188,"v":42},{"d":"2019-04-02","o":186,"h":186,"l":186,"c":186,"v":5},{"d":"2019-04-03","o":200,"h":210,"l":200,"c":210,"v":0},{"d":"2019-04-04","o":188,"h":200,"l":188,"c":200,"v":3},{"d":"2019-04-05","o":178,"h":178,"l":176,"c":176,"v":20},{"d":"2019-04-08","o":180,"h":180,"l":168,"c":180,"v":48},{"d":"2019-04-09","o":170,"h":170,"l":170,"c":170,"v":15},{"d":"2019-04-10","o":182,"h":182,"l":182,"c":182,"v":1},{"d":"2019-04-11","o":170,"h":170,"l":170,"c":170,"v":4},{"d":"2019-04-12","o":170,"h":170,"l":170,"c":170,"v":38},{"d":"2019-04-15","o":200,"h":200,"l":168,"c":168,"v":49},{"d":"2019-04-16","o":168,"h":180,"l":158,"c":158,"v":112},{"d":"2019-04-17","o":208,"h":216,"l":206,"c":206,"v":11},{"d":"2019-04-18","o":200,"h":200,"l":200,"c":200,"v":3},{"d":"2019-04-22","o":200,"h":200,"l":200,"c":200,"v":76},{"d":"2019-04-23","o":200,"h":210,"l":160,"c":180,"v":330},{"d":"2019-04-24","o":180,"h":180,"l":178,"c":178,"v":26},{"d":"2019-04-25","o":190,"h":190,"l":190,"c":190,"v":59},{"d":"2019-04-26","o":180,"h":180,"l":180,"c":180,"v":8},{"d":"2019-04-29","o":180,"h":180,"l":180,"c":180,"v":5},{"d":"2019-04-30","o":178,"h":180,"l":176,"c":180,"v":50},{"d":"2019-05-01","o":170,"h":174,"l":170,"c":174,"v":7},{"d":"2019-05-02","o":180,"h":180,"l":180,"c":180,"v":33},{"d":"2019-05-03","o":160,"h":160,"l":158,"c":158,"v":23},{"d":"2019-05-06","o":164,"h":190,"l":156,"c":190,"v":25},{"d":"2019-05-07","o":180,"h":190,"l":180,"c":190,"v":8},{"d":"2019-05-08","o":200,"h":210,"l":160,"c":208,"v":54},{"d":"2019-05-09","o":208,"h":208,"l":162,"c":208,"v":8},{"d":"2019-05-10","o":168,"h":190,"l":168,"c":170,"v":146},{"d":"2019-05-13","o":168,"h":170,"l":168,"c":168,"v":98},{"d":"2019-05-14","o":160,"h":188,"l":160,"c":180,"v":61},{"d":"2019-05-15","o":156,"h":180,"l":156,"c":180,"v":36},{"d":"2019-05-16","o":158,"h":180,"l":156,"c":180,"v":81},{"d":"2019-05-17","o":180,"h":200,"l":170,"c":200,"v":262},{"d":"2019-05-20","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2019-05-21","o":180,"h":200,"l":180,"c":180,"v":18},{"d":"2019-05-22","o":202,"h":218,"l":170,"c":188,"v":16},{"d":"2019-05-23","o":162,"h":200,"l":162,"c":180,"v":80},{"d":"2019-05-24","o":180,"h":180,"l":180,"c":180,"v":0},{"d":"2019-05-28","o":170,"h":170,"l":170,"c":170,"v":4},{"d":"2019-05-29","o":188,"h":190,"l":168,"c":168,"v":30},{"d":"2019-05-30","o":190,"h":190,"l":158,"c":158,"v":99},{"d":"2019-05-31","o":162,"h":190,"l":160,"c":190,"v":25},{"d":"2019-06-03","o":198,"h":210,"l":192,"c":192,"v":22},{"d":"2019-06-04","o":180,"h":182,"l":160,"c":182,"v":10},{"d":"2019-06-05","o":160,"h":178,"l":150,"c":170,"v":18},{"d":"2019-06-06","o":152,"h":152,"l":152,"c":152,"v":3},{"d":"2019-06-07","o":170,"h":182,"l":170,"c":182,"v":19},{"d":"2019-06-10","o":172,"h":188,"l":164,"c":166,"v":12},{"d":"2019-06-11","o":188,"h":188,"l":188,"c":188,"v":14},{"d":"2019-06-12","o":188,"h":188,"l":170,"c":170,"v":13},{"d":"2019-06-13","o":172,"h":200,"l":160,"c":200,"v":124},{"d":"2019-06-14","o":158,"h":200,"l":158,"c":190,"v":85},{"d":"2019-06-17","o":172,"h":180,"l":152,"c":160,"v":223},{"d":"2019-06-18","o":162,"h":200,"l":162,"c":180,"v":65},{"d":"2019-06-19","o":188,"h":190,"l":158,"c":170,"v":17},{"d":"2019-06-20","o":188,"h":200,"l":156,"c":184,"v":68},{"d":"2019-06-21","o":190,"h":190,"l":190,"c":190,"v":3},{"d":"2019-06-24","o":190,"h":190,"l":190,"c":190,"v":0},{"d":"2019-06-25","o":198,"h":200,"l":160,"c":200,"v":176},{"d":"2019-06-26","o":184,"h":208,"l":160,"c":178,"v":355},{"d":"2019-06-27","o":178,"h":178,"l":160,"c":178,"v":17},{"d":"2019-06-28","o":168,"h":180,"l":150,"c":180,"v":164},{"d":"2019-07-01","o":180,"h":180,"l":180,"c":180,"v":0},{"d":"2019-07-02","o":178,"h":220,"l":160,"c":202,"v":329},{"d":"2019-07-03","o":196,"h":200,"l":196,"c":200,"v":6},{"d":"2019-07-05","o":160,"h":202,"l":160,"c":200,"v":8},{"d":"2019-07-08","o":198,"h":198,"l":198,"c":198,"v":1},{"d":"2019-07-09","o":162,"h":200,"l":162,"c":200,"v":6},{"d":"2019-07-10","o":196,"h":198,"l":192,"c":192,"v":13},{"d":"2019-07-11","o":196,"h":200,"l":188,"c":190,"v":39},{"d":"2019-07-12","o":198,"h":200,"l":198,"c":200,"v":4},{"d":"2019-07-15","o":190,"h":200,"l":190,"c":200,"v":3},{"d":"2019-07-16","o":162,"h":188,"l":162,"c":188,"v":6},{"d":"2019-07-17","o":170,"h":190,"l":160,"c":160,"v":68},{"d":"2019-07-18","o":170,"h":198,"l":160,"c":190,"v":176},{"d":"2019-07-19","o":198,"h":200,"l":198,"c":200,"v":14},{"d":"2019-07-22","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2019-07-23","o":160,"h":200,"l":160,"c":200,"v":3},{"d":"2019-07-24","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2019-07-25","o":210,"h":210,"l":190,"c":200,"v":12},{"d":"2019-07-26","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2019-07-29","o":200,"h":208,"l":190,"c":208,"v":72},{"d":"2019-07-30","o":200,"h":210,"l":200,"c":210,"v":20},{"d":"2019-07-31","o":190,"h":200,"l":160,"c":160,"v":48},{"d":"2019-08-01","o":182,"h":182,"l":160,"c":182,"v":14},{"d":"2019-08-02","o":160,"h":182,"l":160,"c":182,"v":5},{"d":"2019-08-05","o":182,"h":182,"l":182,"c":182,"v":0},{"d":"2019-08-06","o":182,"h":182,"l":182,"c":182,"v":0},{"d":"2019-08-07","o":150,"h":150,"l":150,"c":150,"v":1},{"d":"2019-08-08","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2019-08-09","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2019-08-12","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2019-08-13","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2019-08-14","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2019-08-15","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2019-08-16","o":140,"h":190,"l":140,"c":190,"v":2},{"d":"2019-08-19","o":190,"h":190,"l":190,"c":190,"v":1},{"d":"2019-08-20","o":190,"h":190,"l":190,"c":190,"v":0},{"d":"2019-08-21","o":190,"h":190,"l":190,"c":190,"v":0},{"d":"2019-08-22","o":190,"h":190,"l":190,"c":190,"v":0},{"d":"2019-08-23","o":180,"h":180,"l":180,"c":180,"v":0},{"d":"2019-08-26","o":180,"h":180,"l":180,"c":180,"v":0},{"d":"2019-08-27","o":180,"h":180,"l":180,"c":180,"v":0},{"d":"2019-08-28","o":180,"h":180,"l":180,"c":180,"v":0},{"d":"2019-08-29","o":180,"h":180,"l":180,"c":180,"v":0},{"d":"2019-08-30","o":180,"h":180,"l":180,"c":180,"v":0},{"d":"2019-09-03","o":140,"h":190,"l":140,"c":170,"v":8},{"d":"2019-09-04","o":170,"h":170,"l":170,"c":170,"v":0},{"d":"2019-09-05","o":200,"h":200,"l":190,"c":190,"v":5},{"d":"2019-09-06","o":190,"h":190,"l":190,"c":190,"v":0},{"d":"2019-09-09","o":176,"h":240,"l":166,"c":240,"v":6},{"d":"2019-09-10","o":240,"h":240,"l":240,"c":240,"v":0},{"d":"2019-09-11","o":240,"h":240,"l":240,"c":240,"v":0},{"d":"2019-09-12","o":240,"h":240,"l":240,"c":240,"v":0},{"d":"2019-09-13","o":160,"h":182,"l":160,"c":182,"v":10},{"d":"2019-09-16","o":250,"h":250,"l":200,"c":200,"v":6},{"d":"2019-09-17","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2019-09-18","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2019-09-19","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2019-09-20","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2019-09-23","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2019-09-24","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2019-09-25","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2019-09-26","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2019-09-27","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2019-09-30","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2019-10-01","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2019-10-02","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2019-10-03","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2019-10-04","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2019-10-07","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2019-10-08","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2019-10-09","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2019-10-10","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2019-10-11","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2019-10-14","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2019-10-15","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2019-10-16","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2019-10-17","o":140,"h":160,"l":140,"c":160,"v":0},{"d":"2019-10-18","o":160,"h":160,"l":160,"c":160,"v":0},{"d":"2019-10-21","o":160,"h":160,"l":160,"c":160,"v":0},{"d":"2019-10-22","o":140,"h":250,"l":140,"c":250,"v":2},{"d":"2019-10-23","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2019-10-24","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2019-10-25","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2019-10-28","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2019-10-29","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2019-10-30","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2019-10-31","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2019-11-01","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2019-11-04","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2019-11-05","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2019-11-06","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2019-11-07","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2019-11-08","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2019-11-11","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2019-11-12","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2019-11-13","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2019-11-14","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2019-11-15","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2019-11-18","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2019-11-19","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2019-11-20","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2019-11-21","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2019-11-22","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2019-11-25","o":2,"h":2,"l":2,"c":2,"v":5},{"d":"2019-11-26","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2019-11-27","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2019-11-29","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2019-12-02","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2019-12-03","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2019-12-04","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2019-12-05","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2019-12-06","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2019-12-09","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2019-12-10","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2019-12-11","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2019-12-12","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2019-12-13","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2019-12-16","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2019-12-17","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2019-12-18","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2019-12-19","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2019-12-20","o":176,"h":250,"l":120,"c":170,"v":569},{"d":"2019-12-23","o":144,"h":200,"l":144,"c":200,"v":96},{"d":"2019-12-24","o":190,"h":190,"l":140,"c":140,"v":265},{"d":"2019-12-26","o":188,"h":188,"l":188,"c":188,"v":5},{"d":"2019-12-27","o":188,"h":188,"l":188,"c":188,"v":0},{"d":"2019-12-30","o":162,"h":188,"l":140,"c":188,"v":49},{"d":"2019-12-31","o":188,"h":188,"l":142,"c":188,"v":81},{"d":"2020-01-02","o":220,"h":250,"l":200,"c":220,"v":69},{"d":"2020-01-03","o":220,"h":240,"l":220,"c":220,"v":22},{"d":"2020-01-06","o":240,"h":250,"l":160,"c":250,"v":16},{"d":"2020-01-07","o":250,"h":250,"l":220,"c":240,"v":27},{"d":"2020-01-08","o":240,"h":240,"l":240,"c":240,"v":3},{"d":"2020-01-09","o":220,"h":220,"l":180,"c":220,"v":11},{"d":"2020-01-10","o":200,"h":250,"l":200,"c":210,"v":17},{"d":"2020-01-13","o":250,"h":250,"l":182,"c":182,"v":38},{"d":"2020-01-14","o":240,"h":240,"l":226,"c":230,"v":13},{"d":"2020-01-15","o":224,"h":224,"l":182,"c":190,"v":36},{"d":"2020-01-16","o":220,"h":220,"l":182,"c":220,"v":37},{"d":"2020-01-17","o":230,"h":230,"l":182,"c":182,"v":40},{"d":"2020-01-21","o":182,"h":220,"l":182,"c":220,"v":29},{"d":"2020-01-22","o":206,"h":224,"l":188,"c":204,"v":27},{"d":"2020-01-23","o":220,"h":260,"l":196,"c":240,"v":288},{"d":"2020-01-24","o":240,"h":360,"l":226,"c":300,"v":120},{"d":"2020-01-27","o":200,"h":300,"l":200,"c":260,"v":62},{"d":"2020-01-28","o":250,"h":250,"l":200,"c":240,"v":104},{"d":"2020-01-29","o":250,"h":250,"l":230,"c":230,"v":23},{"d":"2020-01-30","o":300,"h":300,"l":230,"c":240,"v":7},{"d":"2020-01-31","o":240,"h":240,"l":200,"c":230,"v":191},{"d":"2020-02-03","o":230,"h":230,"l":222,"c":230,"v":78},{"d":"2020-02-04","o":230,"h":400,"l":220,"c":260,"v":145},{"d":"2020-02-05","o":340,"h":340,"l":276,"c":276,"v":139},{"d":"2020-02-06","o":360,"h":400,"l":250,"c":300,"v":46},{"d":"2020-02-07","o":310,"h":310,"l":224,"c":270,"v":165},{"d":"2020-02-10","o":300,"h":300,"l":240,"c":264,"v":43},{"d":"2020-02-11","o":290,"h":290,"l":280,"c":280,"v":10},{"d":"2020-02-12","o":280,"h":280,"l":270,"c":280,"v":9},{"d":"2020-02-13","o":280,"h":280,"l":280,"c":280,"v":3},{"d":"2020-02-14","o":300,"h":300,"l":300,"c":300,"v":5},{"d":"2020-02-18","o":260,"h":280,"l":240,"c":280,"v":38},{"d":"2020-02-19","o":240,"h":270,"l":240,"c":250,"v":12},{"d":"2020-02-20","o":250,"h":250,"l":250,"c":250,"v":9},{"d":"2020-02-21","o":260,"h":280,"l":240,"c":240,"v":25},{"d":"2020-02-24","o":260,"h":280,"l":260,"c":280,"v":7},{"d":"2020-02-25","o":280,"h":280,"l":280,"c":280,"v":31},{"d":"2020-02-26","o":280,"h":280,"l":280,"c":280,"v":3},{"d":"2020-02-27","o":240,"h":260,"l":240,"c":260,"v":43},{"d":"2020-02-28","o":252,"h":260,"l":250,"c":250,"v":32},{"d":"2020-03-02","o":260,"h":280,"l":260,"c":260,"v":11},{"d":"2020-03-03","o":242,"h":280,"l":242,"c":280,"v":12},{"d":"2020-03-04","o":220,"h":280,"l":220,"c":260,"v":46},{"d":"2020-03-05","o":280,"h":300,"l":280,"c":300,"v":22},{"d":"2020-03-06","o":260,"h":300,"l":220,"c":276,"v":25},{"d":"2020-03-09","o":260,"h":260,"l":240,"c":240,"v":10},{"d":"2020-03-10","o":240,"h":240,"l":210,"c":240,"v":49},{"d":"2020-03-11","o":250,"h":250,"l":210,"c":220,"v":46},{"d":"2020-03-12","o":210,"h":210,"l":200,"c":200,"v":136},{"d":"2020-03-13","o":192,"h":260,"l":170,"c":250,"v":97},{"d":"2020-03-16","o":198,"h":220,"l":190,"c":220,"v":90},{"d":"2020-03-17","o":220,"h":220,"l":190,"c":200,"v":57},{"d":"2020-03-18","o":180,"h":200,"l":150,"c":200,"v":20},{"d":"2020-03-19","o":180,"h":200,"l":156,"c":200,"v":50},{"d":"2020-03-20","o":180,"h":190,"l":160,"c":180,"v":173},{"d":"2020-03-23","o":170,"h":170,"l":160,"c":170,"v":41},{"d":"2020-03-24","o":170,"h":180,"l":170,"c":170,"v":55},{"d":"2020-03-25","o":260,"h":260,"l":170,"c":180,"v":11},{"d":"2020-03-26","o":220,"h":220,"l":200,"c":200,"v":13},{"d":"2020-03-27","o":220,"h":220,"l":170,"c":200,"v":13},{"d":"2020-03-30","o":180,"h":200,"l":180,"c":180,"v":18},{"d":"2020-03-31","o":180,"h":182,"l":180,"c":182,"v":2},{"d":"2020-04-01","o":182,"h":192,"l":180,"c":180,"v":38},{"d":"2020-04-02","o":180,"h":198,"l":166,"c":180,"v":18},{"d":"2020-04-03","o":180,"h":180,"l":180,"c":180,"v":13},{"d":"2020-04-06","o":196,"h":198,"l":176,"c":198,"v":13},{"d":"2020-04-07","o":180,"h":190,"l":176,"c":190,"v":64},{"d":"2020-04-08","o":190,"h":190,"l":180,"c":190,"v":20},{"d":"2020-04-09","o":190,"h":198,"l":180,"c":198,"v":11},{"d":"2020-04-13","o":220,"h":220,"l":180,"c":180,"v":10},{"d":"2020-04-14","o":196,"h":260,"l":196,"c":220,"v":21},{"d":"2020-04-15","o":204,"h":220,"l":204,"c":220,"v":32},{"d":"2020-04-16","o":220,"h":232,"l":180,"c":224,"v":66},{"d":"2020-04-17","o":260,"h":320,"l":230,"c":260,"v":384},{"d":"2020-04-20","o":260,"h":270,"l":210,"c":210,"v":259},{"d":"2020-04-21","o":248,"h":248,"l":190,"c":194,"v":179},{"d":"2020-04-22","o":212,"h":212,"l":198,"c":198,"v":20},{"d":"2020-04-23","o":230,"h":230,"l":190,"c":190,"v":20},{"d":"2020-04-24","o":180,"h":208,"l":180,"c":208,"v":49},{"d":"2020-04-27","o":260,"h":260,"l":182,"c":200,"v":138},{"d":"2020-04-28","o":208,"h":208,"l":200,"c":200,"v":31},{"d":"2020-04-29","o":210,"h":220,"l":190,"c":220,"v":58},{"d":"2020-04-30","o":220,"h":222,"l":214,"c":220,"v":28},{"d":"2020-05-01","o":220,"h":220,"l":220,"c":220,"v":1},{"d":"2020-05-04","o":200,"h":230,"l":200,"c":228,"v":11},{"d":"2020-05-05","o":230,"h":248,"l":210,"c":210,"v":76},{"d":"2020-05-06","o":220,"h":260,"l":220,"c":230,"v":165},{"d":"2020-05-07","o":240,"h":260,"l":220,"c":252,"v":39},{"d":"2020-05-08","o":242,"h":242,"l":234,"c":242,"v":60},{"d":"2020-05-11","o":242,"h":260,"l":228,"c":246,"v":179},{"d":"2020-05-12","o":260,"h":264,"l":240,"c":250,"v":283},{"d":"2020-05-13","o":250,"h":282,"l":250,"c":266,"v":185},{"d":"2020-05-14","o":278,"h":288,"l":246,"c":250,"v":224},{"d":"2020-05-15","o":260,"h":290,"l":240,"c":276,"v":398},{"d":"2020-05-18","o":276,"h":276,"l":270,"c":270,"v":59},{"d":"2020-05-19","o":280,"h":280,"l":256,"c":274,"v":299},{"d":"2020-05-20","o":280,"h":290,"l":260,"c":286,"v":136},{"d":"2020-05-21","o":288,"h":300,"l":270,"c":280,"v":169},{"d":"2020-05-22","o":274,"h":300,"l":250,"c":270,"v":304},{"d":"2020-05-26","o":300,"h":300,"l":270,"c":280,"v":786},{"d":"2020-05-27","o":280,"h":280,"l":250,"c":260,"v":379},{"d":"2020-05-28","o":280,"h":280,"l":250,"c":250,"v":438},{"d":"2020-05-29","o":250,"h":280,"l":250,"c":254,"v":42},{"d":"2020-06-01","o":250,"h":250,"l":230,"c":240,"v":439},{"d":"2020-06-02","o":260,"h":260,"l":236,"c":236,"v":223},{"d":"2020-06-03","o":230,"h":260,"l":220,"c":220,"v":233},{"d":"2020-06-04","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2020-06-05","o":210,"h":240,"l":180,"c":180,"v":80},{"d":"2020-06-08","o":200,"h":220.2,"l":200,"c":220,"v":445},{"d":"2020-06-09","o":220,"h":260,"l":219.88,"c":235.18,"v":300},{"d":"2020-06-10","o":239.76,"h":240,"l":219.98,"c":240,"v":260},{"d":"2020-06-11","o":229.96,"h":235,"l":229.96,"c":235,"v":20},{"d":"2020-06-12","o":200,"h":220,"l":200,"c":220,"v":135},{"d":"2020-06-15","o":255.18,"h":255.18,"l":210,"c":239.98,"v":225},{"d":"2020-06-16","o":220,"h":240,"l":210,"c":219.98,"v":320},{"d":"2020-06-17","o":237,"h":237,"l":200,"c":219,"v":465},{"d":"2020-06-18","o":220,"h":233.6,"l":212,"c":228.6,"v":325},{"d":"2020-06-19","o":230,"h":230,"l":210.8,"c":210.8,"v":180},{"d":"2020-06-22","o":223.3,"h":233.2,"l":215.2,"c":215.2,"v":90},{"d":"2020-06-23","o":215,"h":215.2,"l":215,"c":215.16,"v":35},{"d":"2020-06-24","o":210,"h":214.84,"l":209.9,"c":214.84,"v":135},{"d":"2020-06-25","o":206,"h":209.9,"l":200,"c":205,"v":145},{"d":"2020-06-26","o":204,"h":211.8,"l":200,"c":211.8,"v":205},{"d":"2020-06-29","o":220,"h":220,"l":195,"c":220,"v":1105},{"d":"2020-06-30","o":205,"h":209.6,"l":205,"c":209.18,"v":50},{"d":"2020-07-01","o":207.5,"h":207.5,"l":203,"c":204.8,"v":250},{"d":"2020-07-02","o":209.3,"h":209.3,"l":200,"c":205,"v":65},{"d":"2020-07-06","o":202,"h":204,"l":202,"c":203,"v":50},{"d":"2020-07-07","o":201.84,"h":201.84,"l":199.38,"c":199.4,"v":135},{"d":"2020-07-08","o":198.8,"h":200.2,"l":190,"c":198,"v":1945},{"d":"2020-07-09","o":219.6,"h":219.6,"l":205,"c":208.7,"v":115},{"d":"2020-07-10","o":204,"h":215,"l":204,"c":215,"v":45},{"d":"2020-07-13","o":205,"h":205,"l":202.96,"c":202.96,"v":50},{"d":"2020-07-14","o":199.92,"h":202,"l":194.52,"c":194.98,"v":165},{"d":"2020-07-15","o":195,"h":202,"l":194.98,"c":194.98,"v":160},{"d":"2020-07-16","o":191.92,"h":205,"l":182.72,"c":205,"v":210},{"d":"2020-07-17","o":205.2,"h":210,"l":194.98,"c":194.98,"v":85},{"d":"2020-07-20","o":197.5,"h":197.5,"l":197.5,"c":197.5,"v":20},{"d":"2020-07-21","o":208,"h":208,"l":208,"c":208,"v":40},{"d":"2020-07-22","o":207.98,"h":208,"l":196,"c":196,"v":45},{"d":"2020-07-23","o":199.98,"h":210,"l":199.98,"c":209,"v":30},{"d":"2020-07-24","o":209.68,"h":212,"l":197.88,"c":206.1,"v":55},{"d":"2020-07-27","o":194.8,"h":198,"l":194.8,"c":198,"v":55},{"d":"2020-07-28","o":211.2,"h":211.2,"l":196.88,"c":196.88,"v":55},{"d":"2020-07-29","o":194.8,"h":194.8,"l":193.8,"c":193.8,"v":265},{"d":"2020-07-30","o":198,"h":198,"l":198,"c":198,"v":100},{"d":"2020-07-31","o":210,"h":210,"l":200,"c":204,"v":40},{"d":"2020-08-03","o":203.4,"h":203.4,"l":192,"c":192,"v":35},{"d":"2020-08-04","o":197.98,"h":197.98,"l":194,"c":196.04,"v":185},{"d":"2020-08-05","o":210,"h":210,"l":190,"c":191.2,"v":250},{"d":"2020-08-06","o":190.6,"h":190.8,"l":180,"c":190.8,"v":340},{"d":"2020-08-07","o":199.98,"h":200,"l":194,"c":194,"v":105},{"d":"2020-08-10","o":210,"h":210,"l":180,"c":196,"v":80},{"d":"2020-08-11","o":200,"h":200,"l":181,"c":181.2,"v":225},{"d":"2020-08-12","o":181.2,"h":181.2,"l":181.2,"c":181.2,"v":0},{"d":"2020-08-13","o":181.2,"h":181.2,"l":181.2,"c":181.2,"v":0},{"d":"2020-08-14","o":194.7,"h":196,"l":186,"c":195.46,"v":120},{"d":"2020-08-17","o":173,"h":187.2,"l":173,"c":186,"v":70},{"d":"2020-08-18","o":195,"h":195,"l":185.98,"c":185.98,"v":15},{"d":"2020-08-19","o":197.1,"h":197.1,"l":186.2,"c":188.96,"v":70},{"d":"2020-08-20","o":210,"h":210,"l":190,"c":190,"v":110},{"d":"2020-08-21","o":189,"h":189,"l":189,"c":189,"v":50},{"d":"2020-08-24","o":203.84,"h":210,"l":203.84,"c":210,"v":75},{"d":"2020-08-25","o":204.88,"h":204.88,"l":204.88,"c":204.88,"v":10},{"d":"2020-08-26","o":200.18,"h":202,"l":200.18,"c":202,"v":30},{"d":"2020-08-27","o":200.18,"h":200.18,"l":200.18,"c":200.18,"v":5},{"d":"2020-08-28","o":200,"h":200,"l":198,"c":198,"v":100},{"d":"2020-08-31","o":198.98,"h":198.98,"l":198.98,"c":198.98,"v":20},{"d":"2020-09-01","o":204,"h":210,"l":190.4,"c":191.98,"v":210},{"d":"2020-09-02","o":190.2,"h":200.2,"l":190,"c":200.2,"v":160},{"d":"2020-09-03","o":198,"h":199,"l":195,"c":195,"v":95},{"d":"2020-09-04","o":195,"h":202,"l":195,"c":199.98,"v":150},{"d":"2020-09-08","o":190,"h":208.04,"l":190,"c":208,"v":225},{"d":"2020-09-09","o":203.4,"h":203.4,"l":202,"c":202,"v":20},{"d":"2020-09-10","o":204,"h":204,"l":203.98,"c":203.98,"v":25},{"d":"2020-09-11","o":195,"h":200,"l":195,"c":200,"v":90},{"d":"2020-09-14","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2020-09-15","o":204,"h":204,"l":192.7,"c":194,"v":255},{"d":"2020-09-16","o":198.9,"h":200,"l":198.9,"c":200,"v":30},{"d":"2020-09-17","o":190.18,"h":200,"l":190.18,"c":199.9,"v":35},{"d":"2020-09-18","o":197.2,"h":199.8,"l":196,"c":199.8,"v":155},{"d":"2020-09-21","o":194.84,"h":200.1,"l":193,"c":200,"v":105},{"d":"2020-09-22","o":200,"h":200,"l":195,"c":195,"v":35},{"d":"2020-09-23","o":195,"h":200,"l":193.92,"c":193.92,"v":170},{"d":"2020-09-24","o":195,"h":195,"l":194.92,"c":195,"v":50},{"d":"2020-09-25","o":200,"h":202,"l":199.4,"c":199.4,"v":265},{"d":"2020-09-28","o":200,"h":200,"l":195,"c":195,"v":135},{"d":"2020-09-29","o":195,"h":195,"l":195,"c":195,"v":0},{"d":"2020-09-30","o":199.8,"h":200.2,"l":199.8,"c":199.8,"v":225},{"d":"2020-10-01","o":199.96,"h":200,"l":196,"c":198,"v":180},{"d":"2020-10-02","o":199.2,"h":199.2,"l":190.12,"c":193.1,"v":265},{"d":"2020-10-05","o":190.6,"h":199.2,"l":190.6,"c":195,"v":150},{"d":"2020-10-06","o":193.28,"h":193.28,"l":187,"c":187,"v":20},{"d":"2020-10-07","o":198,"h":199,"l":197.5,"c":198,"v":215},{"d":"2020-10-08","o":198,"h":198,"l":198,"c":198,"v":40},{"d":"2020-10-09","o":198,"h":198,"l":198,"c":198,"v":130},{"d":"2020-10-12","o":195.9,"h":197.8,"l":195.9,"c":197.4,"v":95},{"d":"2020-10-13","o":198,"h":198,"l":196,"c":196,"v":215},{"d":"2020-10-14","o":192,"h":198,"l":187,"c":198,"v":295},{"d":"2020-10-15","o":190,"h":197.6,"l":177.4,"c":177.5,"v":770},{"d":"2020-10-16","o":187.8,"h":187.8,"l":178.04,"c":186.04,"v":315},{"d":"2020-10-19","o":186,"h":190,"l":182.06,"c":188,"v":290},{"d":"2020-10-20","o":185,"h":188,"l":184.8,"c":188,"v":100},{"d":"2020-10-21","o":184.2,"h":184.6,"l":184.18,"c":184.6,"v":70},{"d":"2020-10-22","o":186,"h":190,"l":186,"c":187,"v":175},{"d":"2020-10-23","o":190,"h":195.2,"l":190,"c":195.2,"v":35},{"d":"2020-10-26","o":192,"h":192,"l":192,"c":192,"v":30},{"d":"2020-10-27","o":192,"h":192,"l":192,"c":192,"v":0},{"d":"2020-10-28","o":190,"h":190,"l":189.98,"c":189.98,"v":60},{"d":"2020-10-29","o":190,"h":195,"l":190,"c":195,"v":30},{"d":"2020-10-30","o":190,"h":195,"l":181.8,"c":190,"v":560},{"d":"2020-11-02","o":176,"h":180,"l":176,"c":180,"v":70},{"d":"2020-11-03","o":183,"h":183,"l":182,"c":182,"v":30},{"d":"2020-11-04","o":180,"h":180.4,"l":174.8,"c":180,"v":320},{"d":"2020-11-05","o":184,"h":184,"l":183.6,"c":184,"v":45},{"d":"2020-11-06","o":190,"h":190,"l":190,"c":190,"v":5},{"d":"2020-11-09","o":196.1,"h":196.1,"l":196.1,"c":196.1,"v":25},{"d":"2020-11-10","o":186.9,"h":186.9,"l":186.9,"c":186.9,"v":10},{"d":"2020-11-11","o":190,"h":190,"l":188.5,"c":190,"v":40},{"d":"2020-11-12","o":190.04,"h":204.04,"l":190,"c":202,"v":355},{"d":"2020-11-13","o":207.6,"h":208.04,"l":200,"c":206,"v":105},{"d":"2020-11-16","o":206.16,"h":215.2,"l":203.3,"c":206.24,"v":390},{"d":"2020-11-17","o":212,"h":216.4,"l":212,"c":216.4,"v":245},{"d":"2020-11-18","o":215.2,"h":240,"l":213,"c":240,"v":610},{"d":"2020-11-19","o":240.04,"h":247.5,"l":240,"c":245,"v":140},{"d":"2020-11-20","o":240,"h":248,"l":240,"c":244,"v":240},{"d":"2020-11-23","o":248,"h":248,"l":236.8,"c":245,"v":285},{"d":"2020-11-24","o":245,"h":264,"l":244.98,"c":244.98,"v":430},{"d":"2020-11-25","o":257.5,"h":257.5,"l":245,"c":245.8,"v":175},{"d":"2020-11-27","o":245,"h":245,"l":242,"c":242,"v":125},{"d":"2020-11-30","o":240,"h":250.2,"l":237,"c":249.98,"v":150},{"d":"2020-12-01","o":265.12,"h":265.12,"l":260,"c":265,"v":135},{"d":"2020-12-02","o":264.84,"h":265,"l":264.84,"c":265,"v":50},{"d":"2020-12-03","o":265,"h":265,"l":260,"c":260,"v":65},{"d":"2020-12-04","o":269.84,"h":281.2,"l":260,"c":274.8,"v":310},{"d":"2020-12-07","o":277.8,"h":281.8,"l":277.8,"c":280,"v":115},{"d":"2020-12-08","o":269.98,"h":280.04,"l":269.98,"c":280.04,"v":135},{"d":"2020-12-09","o":270,"h":285.2,"l":260.6,"c":285.2,"v":110},{"d":"2020-12-10","o":284.98,"h":285.12,"l":262,"c":277,"v":250},{"d":"2020-12-11","o":265,"h":275,"l":265,"c":275,"v":55},{"d":"2020-12-14","o":284.24,"h":284.24,"l":276,"c":276,"v":25},{"d":"2020-12-15","o":284.08,"h":284.9,"l":278,"c":278,"v":55},{"d":"2020-12-16","o":285,"h":290,"l":285,"c":289.04,"v":125},{"d":"2020-12-17","o":290,"h":290.16,"l":279.88,"c":279.88,"v":105},{"d":"2020-12-18","o":285,"h":285,"l":280,"c":280,"v":35},{"d":"2020-12-21","o":294,"h":295.02,"l":292,"c":292,"v":65},{"d":"2020-12-22","o":297.8,"h":300.4,"l":292.04,"c":299.5,"v":325},{"d":"2020-12-23","o":300,"h":300.16,"l":300,"c":300,"v":95},{"d":"2020-12-24","o":305.2,"h":305.24,"l":299.9,"c":300.2,"v":210},{"d":"2020-12-28","o":297.88,"h":309,"l":297.88,"c":304.8,"v":225},{"d":"2020-12-29","o":309.04,"h":319.2,"l":301,"c":317,"v":275},{"d":"2020-12-30","o":319.8,"h":330.18,"l":310.04,"c":328.98,"v":410},{"d":"2020-12-31","o":329.92,"h":391.8,"l":329.92,"c":391.8,"v":720},{"d":"2021-01-04","o":389.04,"h":390.16,"l":340,"c":360,"v":1045},{"d":"2021-01-05","o":350,"h":360,"l":350,"c":355,"v":175},{"d":"2021-01-06","o":360.4,"h":390.2,"l":357.04,"c":372.4,"v":345},{"d":"2021-01-07","o":360.84,"h":364,"l":350,"c":350.98,"v":315},{"d":"2021-01-08","o":362,"h":362,"l":350,"c":355,"v":265},{"d":"2021-01-11","o":359,"h":370.2,"l":357.9,"c":364,"v":370},{"d":"2021-01-12","o":359.72,"h":370.04,"l":349.84,"c":355,"v":455},{"d":"2021-01-13","o":370.16,"h":378.7,"l":359.64,"c":370,"v":220},{"d":"2021-01-14","o":365.18,"h":390.2,"l":360.2,"c":367.94,"v":535},{"d":"2021-01-15","o":389.8,"h":390,"l":365.04,"c":389.04,"v":295},{"d":"2021-01-19","o":390,"h":499.6,"l":390,"c":442,"v":850},{"d":"2021-01-20","o":459.8,"h":500.04,"l":425,"c":425,"v":320},{"d":"2021-01-21","o":460.2,"h":460.2,"l":418,"c":440.2,"v":860},{"d":"2021-01-22","o":440,"h":469.5,"l":440,"c":462,"v":445},{"d":"2021-01-25","o":462,"h":482,"l":460,"c":480,"v":390},{"d":"2021-01-26","o":490.18,"h":490.18,"l":484.12,"c":484.12,"v":205},{"d":"2021-01-27","o":484.12,"h":484.12,"l":455,"c":460.04,"v":200},{"d":"2021-01-28","o":460,"h":479.98,"l":415,"c":461,"v":515},{"d":"2021-01-29","o":440,"h":460,"l":420.04,"c":449.8,"v":55},{"d":"2021-02-01","o":420.2,"h":440.18,"l":420.2,"c":440.18,"v":30},{"d":"2021-02-02","o":440,"h":451.2,"l":440,"c":450,"v":100},{"d":"2021-02-03","o":455,"h":455,"l":421.8,"c":421.8,"v":40},{"d":"2021-02-04","o":430,"h":446.5,"l":420.2,"c":446.5,"v":60},{"d":"2021-02-05","o":460,"h":460,"l":430,"c":444,"v":90},{"d":"2021-02-08","o":430,"h":443.2,"l":420.2,"c":421,"v":175},{"d":"2021-02-09","o":420.04,"h":444.4,"l":276.8,"c":422.2,"v":340},{"d":"2021-02-10","o":400.4,"h":420,"l":369.12,"c":371,"v":170},{"d":"2021-02-11","o":431.92,"h":480.04,"l":395.9,"c":480,"v":1015},{"d":"2021-02-12","o":490.24,"h":500,"l":490,"c":500,"v":330},{"d":"2021-02-16","o":490,"h":620.12,"l":490,"c":615.1,"v":860},{"d":"2021-02-17","o":619.96,"h":780,"l":619.96,"c":700,"v":1145},{"d":"2021-02-18","o":710.16,"h":828.2,"l":699.98,"c":760,"v":1050},{"d":"2021-02-19","o":790,"h":790.04,"l":699.04,"c":749.4,"v":885},{"d":"2021-02-22","o":790,"h":798,"l":774,"c":790,"v":595},{"d":"2021-02-23","o":794.6,"h":796.84,"l":701,"c":701,"v":610},{"d":"2021-02-24","o":719.78,"h":750,"l":700,"c":750,"v":315},{"d":"2021-02-25","o":750,"h":750,"l":720.6,"c":732,"v":325},{"d":"2021-02-26","o":740,"h":740,"l":682.02,"c":682.2,"v":390},{"d":"2021-03-01","o":700,"h":735.56,"l":660.6,"c":679.4,"v":395},{"d":"2021-03-02","o":680,"h":720,"l":627.2,"c":720,"v":170},{"d":"2021-03-03","o":720,"h":720,"l":626.42,"c":709,"v":430},{"d":"2021-03-04","o":664.16,"h":664.16,"l":568.56,"c":582.4,"v":1035},{"d":"2021-03-05","o":600,"h":700,"l":571.12,"c":640,"v":1005},{"d":"2021-03-08","o":640,"h":640,"l":552.1,"c":560.2,"v":920},{"d":"2021-03-09","o":605,"h":605,"l":570,"c":580.6,"v":155},{"d":"2021-03-10","o":567.2,"h":620,"l":567.2,"c":620,"v":605},{"d":"2021-03-11","o":584.4,"h":620,"l":571.1,"c":616.68,"v":1200},{"d":"2021-03-12","o":620,"h":660,"l":595.8,"c":655.8,"v":1395},{"d":"2021-03-15","o":660,"h":719.9,"l":640,"c":700,"v":1790},{"d":"2021-03-16","o":694,"h":700,"l":684,"c":684,"v":465},{"d":"2021-03-17","o":667.5,"h":690,"l":659.4,"c":659.4,"v":320},{"d":"2021-03-18","o":621.2,"h":710,"l":621.2,"c":668.8,"v":1125},{"d":"2021-03-19","o":680,"h":701,"l":657.68,"c":665.2,"v":1130},{"d":"2021-03-22","o":700.4,"h":700.4,"l":651.66,"c":695,"v":215},{"d":"2021-03-23","o":679.2,"h":699.6,"l":640,"c":640,"v":445},{"d":"2021-03-24","o":640,"h":640,"l":580,"c":580,"v":425},{"d":"2021-03-25","o":600.8,"h":600.8,"l":580.4,"c":580.4,"v":465},{"d":"2021-03-26","o":597.04,"h":649.6,"l":590,"c":594,"v":1465},{"d":"2021-03-29","o":620.2,"h":620.2,"l":542.6,"c":560.8,"v":430},{"d":"2021-03-30","o":597,"h":597,"l":561.4,"c":569.9,"v":255},{"d":"2021-03-31","o":570,"h":570,"l":541.56,"c":559.4,"v":245},{"d":"2021-04-01","o":598,"h":598.4,"l":566.4,"c":573.4,"v":175},{"d":"2021-04-05","o":570.5,"h":577.2,"l":560,"c":574.4,"v":155},{"d":"2021-04-06","o":578,"h":594.8,"l":569.4,"c":580,"v":1025},{"d":"2021-04-07","o":578,"h":639.4,"l":560,"c":620,"v":695},{"d":"2021-04-08","o":620,"h":634,"l":570.6,"c":596,"v":1020},{"d":"2021-04-09","o":600,"h":612,"l":580.2,"c":584.6,"v":295},{"d":"2021-04-12","o":583.8,"h":583.8,"l":534.4,"c":579.4,"v":530},{"d":"2021-04-13","o":579.8,"h":590.2,"l":560.8,"c":585,"v":230},{"d":"2021-04-14","o":597.18,"h":599,"l":562.32,"c":563.4,"v":315},{"d":"2021-04-15","o":609.8,"h":609.8,"l":575.12,"c":580.8,"v":350},{"d":"2021-04-16","o":570.2,"h":588.26,"l":530,"c":539.8,"v":1140},{"d":"2021-04-19","o":530,"h":588,"l":530,"c":588,"v":425},{"d":"2021-04-20","o":531,"h":584.2,"l":531,"c":563,"v":125},{"d":"2021-04-21","o":564,"h":577.26,"l":540.6,"c":559.8,"v":305},{"d":"2021-04-22","o":565.78,"h":585.8,"l":550,"c":574.2,"v":735},{"d":"2021-04-23","o":589.8,"h":589.8,"l":538.94,"c":560,"v":445},{"d":"2021-04-26","o":563,"h":588.36,"l":557.8,"c":567.4,"v":880},{"d":"2021-04-27","o":544,"h":544,"l":516.4,"c":543.8,"v":735},{"d":"2021-04-28","o":564.58,"h":564.58,"l":541.6,"c":558.2,"v":205},{"d":"2021-04-29","o":537,"h":564.8,"l":532.94,"c":563.2,"v":625},{"d":"2021-04-30","o":548,"h":570,"l":548,"c":570,"v":735},{"d":"2021-05-03","o":557.6,"h":569,"l":557.6,"c":569,"v":535},{"d":"2021-05-04","o":560,"h":566.3,"l":542.04,"c":560,"v":645},{"d":"2021-05-05","o":555.8,"h":583.6,"l":544.3,"c":558.4,"v":835},{"d":"2021-05-06","o":548.4,"h":572.08,"l":532.86,"c":565.6,"v":965},{"d":"2021-05-07","o":564,"h":564,"l":550.62,"c":559.4,"v":480},{"d":"2021-05-10","o":551.6,"h":588.8,"l":549,"c":575,"v":1375},{"d":"2021-05-11","o":570,"h":590,"l":558,"c":558.2,"v":1155},{"d":"2021-05-12","o":567.68,"h":594,"l":546.46,"c":551.6,"v":920},{"d":"2021-05-13","o":598.8,"h":598.8,"l":545.4,"c":560.8,"v":495},{"d":"2021-05-14","o":560,"h":576,"l":560,"c":576,"v":620},{"d":"2021-05-17","o":570,"h":587.6,"l":546.52,"c":552.2,"v":1025},{"d":"2021-05-18","o":550,"h":570,"l":543.8,"c":565.4,"v":990},{"d":"2021-05-19","o":560,"h":568.8,"l":550.8,"c":555,"v":380},{"d":"2021-05-20","o":559.8,"h":559.8,"l":545.2,"c":552,"v":400},{"d":"2021-05-21","o":550,"h":565,"l":548,"c":553.8,"v":505},{"d":"2021-05-24","o":549.8,"h":570.2,"l":541,"c":551.2,"v":860},{"d":"2021-05-25","o":560.8,"h":561.2,"l":528,"c":530.8,"v":935},{"d":"2021-05-26","o":540.2,"h":547.08,"l":526.8,"c":545,"v":840},{"d":"2021-05-27","o":542.2,"h":566.84,"l":541,"c":557.2,"v":670},{"d":"2021-05-28","o":575,"h":580.8,"l":560,"c":562,"v":1035},{"d":"2021-06-01","o":580,"h":585.2,"l":577.26,"c":581.8,"v":1140},{"d":"2021-06-02","o":582,"h":617.4,"l":580.8,"c":610.2,"v":2465},{"d":"2021-06-03","o":620,"h":620,"l":590.52,"c":604.4,"v":1710},{"d":"2021-06-04","o":614,"h":616,"l":585.74,"c":597.6,"v":625},{"d":"2021-06-07","o":600.4,"h":620,"l":599.8,"c":617.6,"v":2175},{"d":"2021-06-08","o":620,"h":620,"l":587.2,"c":603.8,"v":1410},{"d":"2021-06-09","o":600,"h":619.6,"l":586.8,"c":604.4,"v":1115},{"d":"2021-06-10","o":619.8,"h":620,"l":600.8,"c":620,"v":820},{"d":"2021-06-11","o":620,"h":682.6,"l":615,"c":680,"v":910},{"d":"2021-06-14","o":699.6,"h":794.6,"l":698.8,"c":780,"v":3320},{"d":"2021-06-15","o":797,"h":797,"l":757.2,"c":780,"v":985},{"d":"2021-06-16","o":763.2,"h":800,"l":763.2,"c":800,"v":1090},{"d":"2021-06-17","o":776.2,"h":856.2,"l":776.2,"c":856.2,"v":1540},{"d":"2021-06-18","o":854.6,"h":899.52,"l":765.2,"c":798,"v":1985},{"d":"2021-06-21","o":794.6,"h":839.8,"l":768,"c":794,"v":1860},{"d":"2021-06-22","o":792.8,"h":792.98,"l":652.4,"c":678.2,"v":3695},{"d":"2021-06-23","o":720.4,"h":720.4,"l":654,"c":696,"v":3880},{"d":"2021-06-24","o":494.64,"h":535,"l":494.64,"c":519,"v":55125},{"d":"2021-06-25","o":511.98,"h":525.2,"l":490,"c":505,"v":30930},{"d":"2021-06-28","o":503.8,"h":514,"l":475.1,"c":480,"v":6020},{"d":"2021-06-29","o":485.8,"h":502.8,"l":444.6,"c":455,"v":6895},{"d":"2021-06-30","o":455.2,"h":460.9,"l":415,"c":419.2,"v":6885},{"d":"2021-07-01","o":432.2,"h":451.4,"l":414.4,"c":447,"v":3150},{"d":"2021-07-02","o":435.2,"h":453.8,"l":424.5,"c":439.2,"v":1720},{"d":"2021-07-06","o":444.4,"h":444.4,"l":416,"c":425.4,"v":3025},{"d":"2021-07-07","o":418.2,"h":418.2,"l":365,"c":388.6,"v":11210},{"d":"2021-07-08","o":386.6,"h":397.4,"l":361.98,"c":384,"v":4470},{"d":"2021-07-09","o":388.2,"h":450.8,"l":376.04,"c":441.6,"v":4235},{"d":"2021-07-12","o":440,"h":440,"l":404.2,"c":409,"v":1870},{"d":"2021-07-13","o":413.4,"h":427,"l":371,"c":374.2,"v":2140},{"d":"2021-07-14","o":376,"h":396,"l":361,"c":365.2,"v":2600},{"d":"2021-07-15","o":365.2,"h":371.6,"l":335.4,"c":342,"v":4925},{"d":"2021-07-16","o":340.6,"h":350.6,"l":336,"c":340,"v":3315},{"d":"2021-07-19","o":336.6,"h":350.78,"l":331.4,"c":340,"v":4520},{"d":"2021-07-20","o":340,"h":352.52,"l":325.2,"c":337.6,"v":2980},{"d":"2021-07-21","o":339,"h":350,"l":333.8,"c":339.4,"v":1800},{"d":"2021-07-22","o":338.4,"h":355.2,"l":337.28,"c":352.2,"v":1750},{"d":"2021-07-23","o":348.4,"h":351.06,"l":341.2,"c":346.4,"v":905},{"d":"2021-07-26","o":346.6,"h":348.8,"l":325.2,"c":327.4,"v":1395},{"d":"2021-07-27","o":332.4,"h":339,"l":310.6,"c":325.8,"v":2250},{"d":"2021-07-28","o":327.2,"h":340,"l":320,"c":327.4,"v":1455},{"d":"2021-07-29","o":334.8,"h":334.8,"l":315.6,"c":316.8,"v":1040},{"d":"2021-07-30","o":314.8,"h":320,"l":302,"c":302.8,"v":2535},{"d":"2021-08-02","o":306,"h":308,"l":281.4,"c":299.8,"v":2305},{"d":"2021-08-03","o":300,"h":300,"l":284,"c":287,"v":1415},{"d":"2021-08-04","o":287.2,"h":288.1,"l":268,"c":273,"v":2945},{"d":"2021-08-05","o":276.4,"h":314,"l":275.4,"c":312,"v":3335},{"d":"2021-08-06","o":306.6,"h":311.52,"l":299,"c":304,"v":770},{"d":"2021-08-09","o":309,"h":347.48,"l":304.5,"c":342.6,"v":1680},{"d":"2021-08-10","o":337.2,"h":348.5,"l":321,"c":327.6,"v":890},{"d":"2021-08-11","o":336,"h":349.8,"l":328.2,"c":343,"v":1030},{"d":"2021-08-12","o":343.4,"h":362.6,"l":338.4,"c":346,"v":1115},{"d":"2021-08-13","o":345,"h":348.2,"l":330,"c":346.4,"v":560},{"d":"2021-08-16","o":349.4,"h":353.8,"l":327.28,"c":350.2,"v":740},{"d":"2021-08-17","o":343.2,"h":353,"l":332.4,"c":352.8,"v":445},{"d":"2021-08-18","o":354,"h":390,"l":353.8,"c":379,"v":2420},{"d":"2021-08-19","o":387.8,"h":397.4,"l":363.8,"c":380,"v":3320},{"d":"2021-08-20","o":374.2,"h":412.96,"l":365.2,"c":399.6,"v":2460},{"d":"2021-08-23","o":406,"h":437.6,"l":391.4,"c":437.6,"v":2805},{"d":"2021-08-24","o":432.2,"h":446.4,"l":430,"c":441,"v":1230},{"d":"2021-08-25","o":440,"h":456,"l":437.96,"c":448,"v":1690},{"d":"2021-08-26","o":443,"h":456.4,"l":412,"c":416.6,"v":2015},{"d":"2021-08-27","o":414.92,"h":432,"l":412.6,"c":429.4,"v":1015},{"d":"2021-08-30","o":430,"h":437.1,"l":413.6,"c":413.6,"v":695},{"d":"2021-08-31","o":415,"h":428.6,"l":394.6,"c":406.2,"v":1200},{"d":"2021-09-01","o":409.4,"h":432.2,"l":396,"c":432.2,"v":805},{"d":"2021-09-02","o":450.4,"h":450.4,"l":413,"c":438,"v":1575},{"d":"2021-09-03","o":438,"h":441.8,"l":416.2,"c":431.4,"v":1380},{"d":"2021-09-07","o":436,"h":444.6,"l":396.8,"c":399.6,"v":1580},{"d":"2021-09-08","o":398.2,"h":404,"l":368,"c":385.4,"v":2315},{"d":"2021-09-09","o":393.8,"h":397.5,"l":381,"c":382.4,"v":740},{"d":"2021-09-10","o":390,"h":399,"l":372.8,"c":377.2,"v":605},{"d":"2021-09-13","o":380.4,"h":386.8,"l":348.6,"c":366,"v":2475},{"d":"2021-09-14","o":364.8,"h":379.4,"l":349.92,"c":365,"v":1660},{"d":"2021-09-15","o":364,"h":379.4,"l":359.7,"c":379.4,"v":1140},{"d":"2021-09-16","o":374.2,"h":395.6,"l":356.36,"c":385.8,"v":1665},{"d":"2021-09-17","o":388.4,"h":415.4,"l":378,"c":386,"v":5590},{"d":"2021-09-20","o":376.6,"h":410,"l":360.56,"c":371.6,"v":845},{"d":"2021-09-21","o":380.2,"h":401.6,"l":370,"c":394.8,"v":1070},{"d":"2021-09-22","o":394.4,"h":415,"l":389.6,"c":411.8,"v":1510},{"d":"2021-09-23","o":415,"h":438.8,"l":412.6,"c":438.8,"v":1420},{"d":"2021-09-24","o":438.8,"h":438.8,"l":416.2,"c":430.8,"v":800},{"d":"2021-09-27","o":430,"h":435.8,"l":410.2,"c":423.2,"v":820},{"d":"2021-09-28","o":426.2,"h":434.8,"l":400,"c":409.4,"v":615},{"d":"2021-09-29","o":420,"h":421.68,"l":392.94,"c":414,"v":825},{"d":"2021-09-30","o":418.2,"h":418.2,"l":400,"c":406.4,"v":600},{"d":"2021-10-01","o":408.6,"h":423.5,"l":393.66,"c":411.4,"v":765},{"d":"2021-10-04","o":411.6,"h":431.8,"l":405,"c":413.8,"v":1075},{"d":"2021-10-05","o":410.2,"h":417.62,"l":402,"c":414.2,"v":610},{"d":"2021-10-06","o":415.6,"h":415.6,"l":373.8,"c":383.6,"v":895},{"d":"2021-10-07","o":382,"h":408.8,"l":380,"c":408.8,"v":550},{"d":"2021-10-08","o":410.72,"h":410.72,"l":393.48,"c":407.8,"v":495},{"d":"2021-10-11","o":386.64,"h":418.6,"l":386.64,"c":394.2,"v":655},{"d":"2021-10-12","o":398,"h":412.2,"l":394,"c":408,"v":520},{"d":"2021-10-13","o":417.8,"h":439,"l":400.82,"c":420.2,"v":1100},{"d":"2021-10-14","o":415.6,"h":434.8,"l":411.6,"c":411.6,"v":735},{"d":"2021-10-15","o":431.4,"h":431.4,"l":403,"c":415.8,"v":705},{"d":"2021-10-18","o":407.8,"h":429.78,"l":397.6,"c":400.6,"v":380},{"d":"2021-10-19","o":400,"h":418.26,"l":382,"c":396.4,"v":440},{"d":"2021-10-20","o":390,"h":399.96,"l":382.2,"c":390.4,"v":595},{"d":"2021-10-21","o":382,"h":407.18,"l":365.8,"c":370,"v":860},{"d":"2021-10-22","o":374.2,"h":383.6,"l":371,"c":381.2,"v":425},{"d":"2021-10-25","o":374.74,"h":384.8,"l":370,"c":377.8,"v":480},{"d":"2021-10-26","o":384.8,"h":387,"l":378.6,"c":387,"v":1955},{"d":"2021-10-27","o":387,"h":390,"l":383.6,"c":386.6,"v":780},{"d":"2021-10-28","o":389.8,"h":408.98,"l":385.6,"c":404.2,"v":1930},{"d":"2021-10-29","o":408,"h":425,"l":407,"c":408,"v":975},{"d":"2021-11-01","o":416.8,"h":448,"l":416.8,"c":447.8,"v":2200},{"d":"2021-11-02","o":440.2,"h":468.8,"l":440.2,"c":464.4,"v":1750},{"d":"2021-11-03","o":451.8,"h":479,"l":444,"c":474.8,"v":725},{"d":"2021-11-04","o":475,"h":475,"l":461.8,"c":474.6,"v":845},{"d":"2021-11-05","o":476,"h":476.6,"l":460,"c":472.4,"v":1410},{"d":"2021-11-08","o":464.04,"h":477.86,"l":440.2,"c":455.8,"v":745},{"d":"2021-11-09","o":450,"h":463.6,"l":438,"c":456.4,"v":720},{"d":"2021-11-10","o":449.6,"h":465.5,"l":426.6,"c":426.6,"v":895},{"d":"2021-11-11","o":426.6,"h":459.9,"l":426.6,"c":434.8,"v":480},{"d":"2021-11-12","o":440.6,"h":441.62,"l":424.32,"c":434.6,"v":410},{"d":"2021-11-15","o":436,"h":479.8,"l":408.9,"c":437.2,"v":1835},{"d":"2021-11-16","o":440.2,"h":460.9,"l":418.2,"c":422.4,"v":515},{"d":"2021-11-17","o":415.9,"h":454.48,"l":415.9,"c":419.8,"v":445},{"d":"2021-11-18","o":428.4,"h":471,"l":388,"c":411.4,"v":1155},{"d":"2021-11-19","o":402.4,"h":427.6,"l":381.24,"c":382.4,"v":1870},{"d":"2021-11-22","o":385.2,"h":407.44,"l":353.8,"c":355.4,"v":3805},{"d":"2021-11-23","o":357,"h":367.74,"l":333.4,"c":339.8,"v":1485},{"d":"2021-11-24","o":331.4,"h":358.42,"l":316.6,"c":325.8,"v":3170},{"d":"2021-11-26","o":310,"h":336.34,"l":310,"c":312.2,"v":1235},{"d":"2021-11-29","o":321,"h":333.6,"l":300,"c":300,"v":2235},{"d":"2021-11-30","o":300,"h":308.24,"l":287.22,"c":294.6,"v":2055},{"d":"2021-12-01","o":301.4,"h":301.4,"l":262.6,"c":269.8,"v":3405},{"d":"2021-12-02","o":274.6,"h":282,"l":264.6,"c":279.4,"v":2195},{"d":"2021-12-03","o":271.2,"h":273.6,"l":253.3,"c":261.6,"v":2180},{"d":"2021-12-06","o":261.8,"h":278.6,"l":237,"c":252,"v":5920},{"d":"2021-12-07","o":255.6,"h":260,"l":240,"c":256.4,"v":2585},{"d":"2021-12-08","o":254.6,"h":276.8,"l":250.2,"c":274.4,"v":1410},{"d":"2021-12-09","o":255.2,"h":274.2,"l":255.2,"c":260.2,"v":690},{"d":"2021-12-10","o":258,"h":271.6,"l":250,"c":253.8,"v":1000},{"d":"2021-12-13","o":255.2,"h":262,"l":240.82,"c":250.8,"v":1010},{"d":"2021-12-14","o":249,"h":256.6,"l":230.4,"c":235.6,"v":560},{"d":"2021-12-15","o":235.4,"h":250,"l":225.2,"c":242.6,"v":1460},{"d":"2021-12-16","o":253.6,"h":258.2,"l":237.6,"c":250.2,"v":795},{"d":"2021-12-17","o":247.8,"h":268.8,"l":247.8,"c":266.6,"v":960},{"d":"2021-12-20","o":262,"h":268.8,"l":250.8,"c":254.8,"v":875},{"d":"2021-12-21","o":253.8,"h":269.8,"l":252.2,"c":259.2,"v":700},{"d":"2021-12-22","o":250.2,"h":263.8,"l":250.2,"c":258.6,"v":1110},{"d":"2021-12-23","o":257.2,"h":261.06,"l":250.2,"c":252,"v":645},{"d":"2021-12-27","o":252,"h":252.02,"l":235.8,"c":242.8,"v":515},{"d":"2021-12-28","o":240.34,"h":240.52,"l":226,"c":227.2,"v":1090},{"d":"2021-12-29","o":228,"h":229.92,"l":216,"c":219,"v":835},{"d":"2021-12-30","o":219,"h":224.8,"l":210.4,"c":219.2,"v":1605},{"d":"2021-12-31","o":223.6,"h":229.8,"l":211.4,"c":214.6,"v":1100},{"d":"2022-01-03","o":220.2,"h":242,"l":215.4,"c":240,"v":1000},{"d":"2022-01-04","o":235,"h":242.8,"l":219.7,"c":227.6,"v":905},{"d":"2022-01-05","o":225.42,"h":233.4,"l":214.2,"c":232,"v":820},{"d":"2022-01-06","o":233.9,"h":233.9,"l":216.6,"c":219.4,"v":650},{"d":"2022-01-07","o":215.4,"h":228.72,"l":215.4,"c":221.6,"v":795},{"d":"2022-01-10","o":215.86,"h":215.86,"l":202.7,"c":208.8,"v":785},{"d":"2022-01-11","o":213,"h":222,"l":200,"c":215,"v":770},{"d":"2022-01-12","o":219.8,"h":230.9,"l":210.7,"c":216.4,"v":1160},{"d":"2022-01-13","o":212.4,"h":214,"l":204,"c":208.6,"v":505},{"d":"2022-01-14","o":210,"h":215.4,"l":205,"c":210.8,"v":2175},{"d":"2022-01-18","o":231.4,"h":231.4,"l":200,"c":202.4,"v":480},{"d":"2022-01-19","o":205.8,"h":209.4,"l":200,"c":202,"v":810},{"d":"2022-01-20","o":200,"h":201.44,"l":174.88,"c":187,"v":1405},{"d":"2022-01-21","o":183,"h":193.2,"l":174.8,"c":177.8,"v":990},{"d":"2022-01-24","o":171.4,"h":179.8,"l":160,"c":177.2,"v":1615},{"d":"2022-01-25","o":175,"h":205.6,"l":171.4,"c":203.6,"v":805},{"d":"2022-01-26","o":203.6,"h":208.8,"l":182.4,"c":186.2,"v":670},{"d":"2022-01-27","o":186.48,"h":199,"l":178.2,"c":183.4,"v":320},{"d":"2022-01-28","o":184,"h":196.2,"l":173.4,"c":184,"v":1290},{"d":"2022-01-31","o":181.94,"h":186.2,"l":170.4,"c":173.6,"v":1405},{"d":"2022-02-01","o":168.8,"h":178.2,"l":168.8,"c":176.8,"v":575},{"d":"2022-02-02","o":173.6,"h":173.6,"l":161.2,"c":165.6,"v":600},{"d":"2022-02-03","o":165.6,"h":167.4,"l":155.02,"c":165.6,"v":1305},{"d":"2022-02-04","o":162.26,"h":169.96,"l":161.2,"c":165.6,"v":790},{"d":"2022-02-07","o":165.5,"h":167.6,"l":163.4,"c":165.8,"v":350},{"d":"2022-02-08","o":163,"h":166,"l":158.3,"c":163.2,"v":800},{"d":"2022-02-09","o":158.2,"h":178,"l":158.2,"c":174.4,"v":1110},{"d":"2022-02-10","o":174,"h":181.4,"l":162.2,"c":164.4,"v":885},{"d":"2022-02-11","o":164.9,"h":168.8,"l":159.6,"c":162,"v":510},{"d":"2022-02-14","o":162,"h":164,"l":156,"c":158,"v":595},{"d":"2022-02-15","o":163.8,"h":183.2,"l":163.4,"c":176.8,"v":1015},{"d":"2022-02-16","o":178,"h":179.4,"l":170,"c":172.4,"v":520},{"d":"2022-02-17","o":176,"h":176.1,"l":161,"c":161,"v":1020},{"d":"2022-02-18","o":160,"h":166,"l":158,"c":163.2,"v":515},{"d":"2022-02-22","o":162.8,"h":162.8,"l":151,"c":152.2,"v":540},{"d":"2022-02-23","o":152.3,"h":152.3,"l":138.2,"c":145,"v":1525},{"d":"2022-02-24","o":140,"h":166.2,"l":137.2,"c":165,"v":2205},{"d":"2022-02-25","o":167,"h":167,"l":148.6,"c":157.6,"v":2055},{"d":"2022-02-28","o":159.6,"h":172.2,"l":151.5,"c":159,"v":1395},{"d":"2022-03-01","o":155.2,"h":165.4,"l":144.1,"c":152.4,"v":2165},{"d":"2022-03-02","o":149.8,"h":161.4,"l":145.4,"c":153,"v":1465},{"d":"2022-03-03","o":152.74,"h":157.8,"l":135.9,"c":146.2,"v":1755},{"d":"2022-03-04","o":144.6,"h":164.2,"l":144,"c":157.4,"v":1510},{"d":"2022-03-07","o":166.4,"h":166.4,"l":149.3,"c":158.8,"v":1975},{"d":"2022-03-08","o":154.8,"h":182.2,"l":150.8,"c":161.4,"v":2110},{"d":"2022-03-09","o":169,"h":179.1,"l":153.4,"c":168.8,"v":2030},{"d":"2022-03-10","o":163.8,"h":175.34,"l":160.4,"c":168.4,"v":1170},{"d":"2022-03-11","o":146.6,"h":161.6,"l":146.6,"c":156.6,"v":4140},{"d":"2022-03-14","o":156,"h":166.6,"l":149.8,"c":151.6,"v":885},{"d":"2022-03-15","o":153.3,"h":155,"l":150,"c":150.2,"v":1025},{"d":"2022-03-16","o":154.6,"h":156.72,"l":148.6,"c":150.4,"v":360},{"d":"2022-03-17","o":152,"h":164,"l":152,"c":155.6,"v":1395},{"d":"2022-03-18","o":154.4,"h":167,"l":150,"c":162.6,"v":3245},{"d":"2022-03-21","o":159.8,"h":165.8,"l":150.2,"c":151,"v":1395},{"d":"2022-03-22","o":153.6,"h":160,"l":150.2,"c":152.8,"v":1445},{"d":"2022-03-23","o":150.4,"h":155.6,"l":147,"c":148.8,"v":1400},{"d":"2022-03-24","o":148,"h":148.6,"l":136,"c":138.8,"v":1875},{"d":"2022-03-25","o":136.6,"h":139.4,"l":131.4,"c":137.2,"v":1390},{"d":"2022-03-28","o":139.8,"h":142,"l":131,"c":135,"v":1000},{"d":"2022-03-29","o":146.8,"h":148.3,"l":130.9,"c":137.4,"v":2265},{"d":"2022-03-30","o":136,"h":142,"l":134.8,"c":136.6,"v":1350},{"d":"2022-03-31","o":134.4,"h":140.6,"l":127.2,"c":131.4,"v":990},{"d":"2022-04-01","o":130.4,"h":135.4,"l":125.8,"c":134.6,"v":1035},{"d":"2022-04-04","o":136,"h":136,"l":126,"c":128.6,"v":1025},{"d":"2022-04-05","o":130.6,"h":133.2,"l":122,"c":125.8,"v":1125},{"d":"2022-04-06","o":128.6,"h":128.8,"l":120.4,"c":124.2,"v":1045},{"d":"2022-04-07","o":124.2,"h":126.4,"l":122.2,"c":122.8,"v":545},{"d":"2022-04-08","o":122.8,"h":135,"l":118,"c":120,"v":1020},{"d":"2022-04-11","o":116.8,"h":120,"l":112.44,"c":113.2,"v":1465},{"d":"2022-04-12","o":114,"h":131.2,"l":114,"c":129.6,"v":1855},{"d":"2022-04-13","o":129.6,"h":144.8,"l":126.3,"c":141.2,"v":1430},{"d":"2022-04-14","o":143,"h":143,"l":126.8,"c":127.8,"v":1450},{"d":"2022-04-18","o":127.6,"h":131,"l":126.8,"c":128.6,"v":635},{"d":"2022-04-19","o":125.4,"h":138,"l":123.8,"c":127.2,"v":1330},{"d":"2022-04-20","o":125.64,"h":140,"l":120,"c":130.6,"v":1475},{"d":"2022-04-21","o":132.4,"h":140,"l":115.1,"c":117.7,"v":1920},{"d":"2022-04-22","o":122,"h":122,"l":104.8,"c":105.6,"v":1465},{"d":"2022-04-25","o":102.2,"h":118,"l":102.2,"c":114.4,"v":1590},{"d":"2022-04-26","o":110,"h":113.2,"l":92.4,"c":106.8,"v":3025},{"d":"2022-04-27","o":111.2,"h":121.8,"l":106.8,"c":119.6,"v":2420},{"d":"2022-04-28","o":115.6,"h":125,"l":112.2,"c":116.6,"v":1230},{"d":"2022-04-29","o":123.2,"h":123.6,"l":110.2,"c":110.8,"v":715},{"d":"2022-05-02","o":110.2,"h":124.6,"l":104.8,"c":107.2,"v":1740},{"d":"2022-05-03","o":108.4,"h":108.4,"l":95.3,"c":104.2,"v":1850},{"d":"2022-05-04","o":106.6,"h":114.6,"l":100.6,"c":114.2,"v":1220},{"d":"2022-05-05","o":118.4,"h":121,"l":98.2,"c":103.2,"v":1410},{"d":"2022-05-06","o":104,"h":111.96,"l":101.8,"c":108.6,"v":670},{"d":"2022-05-09","o":104,"h":113.4,"l":104,"c":110.8,"v":2955},{"d":"2022-05-10","o":117.9,"h":145.2,"l":117.9,"c":126,"v":9435},{"d":"2022-05-11","o":127,"h":133.6,"l":107,"c":113.2,"v":3580},{"d":"2022-05-12","o":110.6,"h":121.2,"l":110.6,"c":120,"v":1175},{"d":"2022-05-13","o":120,"h":131,"l":118.1,"c":124,"v":1865},{"d":"2022-05-16","o":129.8,"h":129.8,"l":117.4,"c":120.6,"v":635},{"d":"2022-05-17","o":125,"h":131.6,"l":123,"c":128.6,"v":1235},{"d":"2022-05-18","o":125.2,"h":136,"l":124.6,"c":130.6,"v":1240},{"d":"2022-05-19","o":131,"h":139.8,"l":128.6,"c":132.4,"v":1425},{"d":"2022-05-20","o":138,"h":172.6,"l":135.4,"c":162.8,"v":3060},{"d":"2022-05-23","o":161,"h":194,"l":161,"c":175.4,"v":6375},{"d":"2022-05-24","o":170.4,"h":173,"l":142.2,"c":147.6,"v":3875},{"d":"2022-05-25","o":144.4,"h":175,"l":144.4,"c":163.6,"v":1665},{"d":"2022-05-26","o":162,"h":190.8,"l":161.6,"c":186.8,"v":2115},{"d":"2022-05-27","o":187.6,"h":208.7,"l":180.52,"c":196.8,"v":2085},{"d":"2022-05-31","o":192,"h":210.28,"l":192,"c":200,"v":1505},{"d":"2022-06-01","o":204.2,"h":211.6,"l":192,"c":194,"v":1300},{"d":"2022-06-02","o":198.06,"h":200.6,"l":188.4,"c":191.8,"v":745},{"d":"2022-06-03","o":187.2,"h":199.4,"l":180.6,"c":193.6,"v":1595},{"d":"2022-06-06","o":198,"h":198,"l":173,"c":177.2,"v":1435},{"d":"2022-06-07","o":173,"h":225.7,"l":173,"c":219.2,"v":3505},{"d":"2022-06-08","o":218.6,"h":229,"l":210.6,"c":221.4,"v":1685},{"d":"2022-06-09","o":227.8,"h":239.8,"l":216,"c":239,"v":2375},{"d":"2022-06-10","o":236.6,"h":236.6,"l":205,"c":220,"v":1395},{"d":"2022-06-13","o":220,"h":236.2,"l":200.2,"c":234.6,"v":1620},{"d":"2022-06-14","o":219.2,"h":233.8,"l":191.2,"c":196.2,"v":1565},{"d":"2022-06-15","o":207.82,"h":207.82,"l":171.2,"c":178.6,"v":1975},{"d":"2022-06-16","o":178.6,"h":178.6,"l":164.2,"c":166.6,"v":1520},{"d":"2022-06-17","o":164,"h":172.1,"l":147.2,"c":149.2,"v":2820},{"d":"2022-06-21","o":155,"h":162,"l":149.6,"c":155.2,"v":2635},{"d":"2022-06-22","o":152,"h":158.7,"l":141,"c":143.8,"v":2120},{"d":"2022-06-23","o":145.6,"h":149,"l":130,"c":137.8,"v":2305},{"d":"2022-06-24","o":140.4,"h":150.2,"l":120.2,"c":134,"v":26030},{"d":"2022-06-27","o":131.2,"h":153.4,"l":130.2,"c":151.4,"v":1610},{"d":"2022-06-28","o":149,"h":153.8,"l":140.2,"c":140.2,"v":1100},{"d":"2022-06-29","o":140.4,"h":152.2,"l":140.4,"c":145.8,"v":1540},{"d":"2022-06-30","o":140.2,"h":146.2,"l":135.4,"c":139.6,"v":1960},{"d":"2022-07-01","o":141,"h":146.4,"l":139.2,"c":141.8,"v":1435},{"d":"2022-07-05","o":140.6,"h":154.6,"l":134.9,"c":150.6,"v":1935},{"d":"2022-07-06","o":146.8,"h":155.2,"l":142.8,"c":154.4,"v":1345},{"d":"2022-07-07","o":152,"h":159.8,"l":146,"c":152.2,"v":1785},{"d":"2022-07-08","o":152.4,"h":170,"l":150.94,"c":167.4,"v":1665},{"d":"2022-07-11","o":163.6,"h":183,"l":163.6,"c":173.2,"v":1740},{"d":"2022-07-12","o":170.8,"h":182.4,"l":163.5,"c":170.4,"v":940},{"d":"2022-07-13","o":171.2,"h":182.2,"l":170.4,"c":180,"v":1220},{"d":"2022-07-14","o":173.2,"h":184,"l":173,"c":178,"v":1240},{"d":"2022-07-15","o":182.8,"h":182.8,"l":170,"c":180.2,"v":605},{"d":"2022-07-18","o":179.8,"h":188,"l":172,"c":182,"v":905},{"d":"2022-07-19","o":181,"h":194.4,"l":175.6,"c":187.5,"v":1020},{"d":"2022-07-20","o":185.2,"h":221.3,"l":185.2,"c":199,"v":1805},{"d":"2022-07-21","o":200,"h":203.6,"l":193.6,"c":197,"v":1060},{"d":"2022-07-22","o":194.2,"h":203,"l":192.9,"c":194.4,"v":975},{"d":"2022-07-25","o":184,"h":199.92,"l":183.6,"c":190,"v":795},{"d":"2022-07-26","o":187.4,"h":200,"l":182.9,"c":199.6,"v":1410},{"d":"2022-07-27","o":199,"h":208.02,"l":195.86,"c":201.8,"v":780},{"d":"2022-07-28","o":202,"h":207.8,"l":198,"c":199.4,"v":605},{"d":"2022-07-29","o":199.4,"h":202.4,"l":199.4,"c":202.4,"v":555},{"d":"2022-08-01","o":209.6,"h":210,"l":197.4,"c":202.4,"v":1215},{"d":"2022-08-02","o":201.6,"h":201.6,"l":176.88,"c":189.6,"v":1710},{"d":"2022-08-03","o":192.4,"h":196.24,"l":184.34,"c":187.2,"v":520},{"d":"2022-08-04","o":190,"h":198.2,"l":187.4,"c":188.6,"v":1015},{"d":"2022-08-05","o":192,"h":192,"l":185.2,"c":185.2,"v":190},{"d":"2022-08-08","o":189.6,"h":189.6,"l":167.18,"c":175,"v":1445},{"d":"2022-08-09","o":175.6,"h":182.56,"l":166,"c":167,"v":1015},{"d":"2022-08-10","o":164,"h":170.2,"l":152.66,"c":162.2,"v":1795},{"d":"2022-08-11","o":163.8,"h":167.8,"l":157.2,"c":159.8,"v":415},{"d":"2022-08-12","o":147.4,"h":160.1,"l":147.4,"c":154.2,"v":845},{"d":"2022-08-15","o":156.6,"h":176.6,"l":154.92,"c":168.8,"v":350},{"d":"2022-08-16","o":164,"h":170.12,"l":155.4,"c":155.4,"v":515},{"d":"2022-08-17","o":154.6,"h":163,"l":154,"c":162.2,"v":815},{"d":"2022-08-18","o":162,"h":162.5,"l":157,"c":157,"v":95},{"d":"2022-08-19","o":156.1,"h":157.92,"l":142.68,"c":148.2,"v":1095},{"d":"2022-08-22","o":151.64,"h":156.6,"l":148.2,"c":151,"v":535},{"d":"2022-08-23","o":153.6,"h":163.2,"l":153.6,"c":159.8,"v":105},{"d":"2022-08-24","o":157.8,"h":164.92,"l":153.18,"c":160.4,"v":370},{"d":"2022-08-25","o":160.3,"h":164,"l":160,"c":164,"v":330},{"d":"2022-08-26","o":160,"h":163.6,"l":149.8,"c":163.6,"v":580},{"d":"2022-08-29","o":152.2,"h":171.6,"l":149.6,"c":159,"v":535},{"d":"2022-08-30","o":161.2,"h":165.4,"l":144,"c":150,"v":510},{"d":"2022-08-31","o":161.2,"h":163.4,"l":144.5,"c":154.2,"v":375},{"d":"2022-09-01","o":156.8,"h":162.2,"l":148.8,"c":155.6,"v":345},{"d":"2022-09-02","o":153,"h":178.2,"l":153,"c":173.8,"v":1240},{"d":"2022-09-06","o":174,"h":194.74,"l":168,"c":180,"v":1860},{"d":"2022-09-07","o":179.8,"h":190.8,"l":172,"c":186,"v":695},{"d":"2022-09-08","o":180.6,"h":186.8,"l":172,"c":172.4,"v":300},{"d":"2022-09-09","o":168,"h":172,"l":160.4,"c":165.2,"v":595},{"d":"2022-09-12","o":164.4,"h":179,"l":160.6,"c":160.6,"v":605},{"d":"2022-09-13","o":160.6,"h":167.2,"l":150,"c":161.2,"v":480},{"d":"2022-09-14","o":162.68,"h":166.54,"l":158.2,"c":158.2,"v":960},{"d":"2022-09-15","o":158.2,"h":161.96,"l":153.2,"c":157,"v":550},{"d":"2022-09-16","o":156.34,"h":156.34,"l":142.4,"c":152,"v":1900},{"d":"2022-09-19","o":150.6,"h":150.6,"l":135.2,"c":145.6,"v":785},{"d":"2022-09-20","o":151.26,"h":156.2,"l":140,"c":154.2,"v":230},{"d":"2022-09-21","o":142.2,"h":152.4,"l":142.2,"c":144.4,"v":370},{"d":"2022-09-22","o":143.2,"h":145.38,"l":134.66,"c":137.4,"v":455},{"d":"2022-09-23","o":137.78,"h":143.4,"l":136,"c":136.2,"v":485},{"d":"2022-09-26","o":137,"h":137,"l":125,"c":129.4,"v":785},{"d":"2022-09-27","o":133,"h":133,"l":117.8,"c":117.8,"v":1690},{"d":"2022-09-28","o":117,"h":129.2,"l":117,"c":124.8,"v":525},{"d":"2022-09-29","o":124.4,"h":130,"l":124.4,"c":129.2,"v":270},{"d":"2022-09-30","o":136.6,"h":137.2,"l":131,"c":136.4,"v":135},{"d":"2022-10-03","o":151,"h":155.8,"l":145.4,"c":150.6,"v":775},{"d":"2022-10-04","o":154.8,"h":160.6,"l":142.4,"c":142.4,"v":340},{"d":"2022-10-05","o":140,"h":140,"l":128.2,"c":129.6,"v":640},{"d":"2022-10-06","o":133.4,"h":134.2,"l":124,"c":124.6,"v":720},{"d":"2022-10-07","o":128,"h":146.2,"l":125.1,"c":132,"v":3765},{"d":"2022-10-10","o":133.6,"h":137.8,"l":128.2,"c":130.4,"v":485},{"d":"2022-10-11","o":131.2,"h":132,"l":122.84,"c":129.5,"v":190},{"d":"2022-10-12","o":132.2,"h":137,"l":126.6,"c":137,"v":290},{"d":"2022-10-13","o":134,"h":145.6,"l":128,"c":132.6,"v":1815},{"d":"2022-10-14","o":144.2,"h":144.2,"l":133,"c":135.2,"v":885},{"d":"2022-10-17","o":135.2,"h":155.2,"l":135.2,"c":142.6,"v":800},{"d":"2022-10-18","o":148.5,"h":148.98,"l":140.6,"c":141.4,"v":825},{"d":"2022-10-19","o":141,"h":144.8,"l":137.6,"c":141.4,"v":225},{"d":"2022-10-20","o":140.86,"h":146.92,"l":133.2,"c":134,"v":515},{"d":"2022-10-21","o":134,"h":136.2,"l":125.2,"c":126.2,"v":465},{"d":"2022-10-24","o":129.8,"h":131,"l":124,"c":125.2,"v":680},{"d":"2022-10-25","o":126.8,"h":139,"l":126.36,"c":131.3,"v":460},{"d":"2022-10-26","o":129.6,"h":139.8,"l":127.8,"c":132,"v":620},{"d":"2022-10-27","o":135,"h":135,"l":130,"c":132.4,"v":1135},{"d":"2022-10-28","o":130.4,"h":135.6,"l":124,"c":133.6,"v":460},{"d":"2022-10-31","o":124.6,"h":134.4,"l":124.6,"c":131.4,"v":755},{"d":"2022-11-01","o":133.4,"h":142.46,"l":129.24,"c":136,"v":1080},{"d":"2022-11-02","o":139.2,"h":145,"l":129.04,"c":141.2,"v":1485},{"d":"2022-11-03","o":144.8,"h":145,"l":130.6,"c":137,"v":385},{"d":"2022-11-04","o":139.8,"h":140,"l":134.8,"c":136.8,"v":180},{"d":"2022-11-07","o":137,"h":140.46,"l":124.4,"c":127.8,"v":730},{"d":"2022-11-08","o":128.8,"h":134,"l":124,"c":130.6,"v":820},{"d":"2022-11-09","o":132.4,"h":132.4,"l":122.6,"c":125.4,"v":290},{"d":"2022-11-10","o":128.56,"h":129.2,"l":122.2,"c":122.8,"v":830},{"d":"2022-11-11","o":121.8,"h":130.6,"l":115,"c":130.6,"v":875},{"d":"2022-11-14","o":120.36,"h":141.64,"l":120.36,"c":131.8,"v":1535},{"d":"2022-11-15","o":133.2,"h":133.2,"l":118,"c":120.2,"v":970},{"d":"2022-11-16","o":124.3,"h":124.3,"l":116,"c":120.6,"v":730},{"d":"2022-11-17","o":116,"h":119.7,"l":113.8,"c":114.4,"v":270},{"d":"2022-11-18","o":120,"h":120,"l":110.3,"c":111.2,"v":300},{"d":"2022-11-21","o":114,"h":115.8,"l":110,"c":110,"v":495},{"d":"2022-11-22","o":116.8,"h":122.1,"l":110.4,"c":112.6,"v":1680},{"d":"2022-11-23","o":110,"h":121.4,"l":110,"c":116.8,"v":345},{"d":"2022-11-25","o":124,"h":124,"l":116.8,"c":123.6,"v":250},{"d":"2022-11-28","o":121.4,"h":121.4,"l":113,"c":118,"v":650},{"d":"2022-11-29","o":114.2,"h":119.2,"l":114.2,"c":119.2,"v":160},{"d":"2022-11-30","o":118,"h":119.2,"l":112.02,"c":117.6,"v":265},{"d":"2022-12-01","o":116.6,"h":148.8,"l":116.6,"c":148.8,"v":2945},{"d":"2022-12-02","o":147.8,"h":148.8,"l":138.8,"c":146.6,"v":615},{"d":"2022-12-05","o":143.4,"h":147.88,"l":136.8,"c":145,"v":1220},{"d":"2022-12-06","o":138.2,"h":140.2,"l":104.4,"c":122.8,"v":6835},{"d":"2022-12-07","o":120,"h":123,"l":98.4,"c":110.2,"v":5185},{"d":"2022-12-08","o":112.8,"h":118.8,"l":109,"c":116.8,"v":1450},{"d":"2022-12-09","o":114.2,"h":115.6,"l":110.4,"c":111,"v":505},{"d":"2022-12-12","o":111.8,"h":115,"l":106.8,"c":107.6,"v":1075},{"d":"2022-12-13","o":108,"h":111.6,"l":101.2,"c":106,"v":1490},{"d":"2022-12-14","o":107.2,"h":112,"l":104.5,"c":105,"v":875},{"d":"2022-12-15","o":104.2,"h":107.9,"l":96.8,"c":100,"v":1400},{"d":"2022-12-16","o":97.8,"h":102.5,"l":97.8,"c":100.76,"v":240},{"d":"2022-12-19","o":102.6,"h":102.8,"l":97,"c":97,"v":3085},{"d":"2022-12-20","o":99.22,"h":101.06,"l":90,"c":90,"v":770},{"d":"2022-12-21","o":91.4,"h":100,"l":90.44,"c":98.2,"v":850},{"d":"2022-12-22","o":96.48,"h":102,"l":94,"c":94,"v":1220},{"d":"2022-12-23","o":94,"h":100.14,"l":93,"c":93,"v":1105},{"d":"2022-12-27","o":93,"h":93,"l":88.2,"c":88.4,"v":425},{"d":"2022-12-28","o":86.8,"h":96,"l":83.4,"c":94,"v":1905},{"d":"2022-12-29","o":95,"h":116,"l":95,"c":113,"v":1185},{"d":"2022-12-30","o":111.8,"h":115.4,"l":99.6,"c":105.78,"v":970},{"d":"2023-01-03","o":106.8,"h":140,"l":106.2,"c":139,"v":5215},{"d":"2023-01-04","o":142.8,"h":152,"l":139,"c":144,"v":2040},{"d":"2023-01-05","o":146.6,"h":153.4,"l":134,"c":134.2,"v":1335},{"d":"2023-01-06","o":133.2,"h":137.6,"l":118,"c":131.06,"v":1415},{"d":"2023-01-09","o":129.2,"h":129.2,"l":116.2,"c":119.2,"v":505},{"d":"2023-01-10","o":122,"h":127,"l":113.4,"c":120.2,"v":665},{"d":"2023-01-11","o":122,"h":125.2,"l":100.8,"c":104.4,"v":5560},{"d":"2023-01-12","o":105.6,"h":111.6,"l":98.2,"c":111.2,"v":1050},{"d":"2023-01-13","o":109.8,"h":116,"l":103.4,"c":108.92,"v":415},{"d":"2023-01-17","o":113,"h":116.6,"l":104.3,"c":105,"v":860},{"d":"2023-01-18","o":106.6,"h":112.8,"l":101.2,"c":101.2,"v":1245},{"d":"2023-01-19","o":100,"h":106.2,"l":100,"c":100,"v":1150},{"d":"2023-01-20","o":101.4,"h":114.8,"l":98.2,"c":98.4,"v":5720},{"d":"2023-01-23","o":99.8,"h":105.8,"l":94,"c":102,"v":1755},{"d":"2023-01-24","o":99.4,"h":105.8,"l":99,"c":103.6,"v":1385},{"d":"2023-01-25","o":104,"h":108.8,"l":98.4,"c":105.4,"v":4215},{"d":"2023-01-26","o":108.2,"h":112.4,"l":101.4,"c":106,"v":6215},{"d":"2023-01-27","o":107.2,"h":112,"l":101,"c":102.8,"v":2770},{"d":"2023-01-30","o":101.2,"h":107.98,"l":100,"c":104.4,"v":1430},{"d":"2023-01-31","o":108.2,"h":108.2,"l":97.2,"c":103,"v":1610},{"d":"2023-02-01","o":102.9,"h":103.1,"l":98,"c":101.2,"v":1020},{"d":"2023-02-02","o":102,"h":103.2,"l":93.2,"c":99.6,"v":2455},{"d":"2023-02-03","o":96.8,"h":103.2,"l":90,"c":92,"v":4915},{"d":"2023-02-06","o":90.6,"h":95.24,"l":86.9,"c":89.4,"v":2315},{"d":"2023-02-07","o":88,"h":94,"l":82.2,"c":91,"v":4210},{"d":"2023-02-08","o":92.8,"h":95.8,"l":88,"c":92.6,"v":1280},{"d":"2023-02-09","o":94.2,"h":97.2,"l":89,"c":97,"v":1955},{"d":"2023-02-10","o":97,"h":97,"l":85.8,"c":86.2,"v":2395},{"d":"2023-02-13","o":88.2,"h":89,"l":85,"c":85,"v":1225},{"d":"2023-02-14","o":86.8,"h":87.8,"l":84.6,"c":85.2,"v":440},{"d":"2023-02-15","o":85.2,"h":89.7,"l":84.4,"c":84.4,"v":1000},{"d":"2023-02-16","o":84.4,"h":87,"l":80.6,"c":82.6,"v":1355},{"d":"2023-02-17","o":82.2,"h":85.8,"l":78,"c":79.6,"v":1745},{"d":"2023-02-21","o":79.2,"h":83,"l":73.8,"c":76.66,"v":1250},{"d":"2023-02-22","o":78,"h":82.8,"l":75,"c":77,"v":1430},{"d":"2023-02-23","o":81.6,"h":82.8,"l":73.4,"c":76,"v":1750},{"d":"2023-02-24","o":75.8,"h":78.1,"l":66.8,"c":72,"v":1785},{"d":"2023-02-27","o":72,"h":78.4,"l":72,"c":77,"v":1975},{"d":"2023-02-28","o":77.2,"h":80.3,"l":74.8,"c":76.4,"v":690},{"d":"2023-03-01","o":84.4,"h":84.4,"l":73,"c":74,"v":715},{"d":"2023-03-02","o":72.4,"h":79,"l":64.4,"c":70.2,"v":520},{"d":"2023-03-03","o":71.4,"h":79.6,"l":68.4,"c":69.4,"v":570},{"d":"2023-03-06","o":69.2,"h":75.24,"l":68.2,"c":73.8,"v":450},{"d":"2023-03-07","o":72.4,"h":72.4,"l":68.8,"c":69.6,"v":1270},{"d":"2023-03-08","o":75.54,"h":75.54,"l":65.2,"c":69,"v":3505},{"d":"2023-03-09","o":68.4,"h":75.6,"l":64.24,"c":69.4,"v":1745},{"d":"2023-03-10","o":67,"h":67.6,"l":64,"c":65.2,"v":1220},{"d":"2023-03-13","o":66.6,"h":67.5,"l":61,"c":61.2,"v":2545},{"d":"2023-03-14","o":65.6,"h":65.6,"l":57.8,"c":59.5,"v":1965},{"d":"2023-03-15","o":61,"h":62,"l":56,"c":60,"v":1575},{"d":"2023-03-16","o":58.4,"h":63,"l":57.2,"c":62,"v":1315},{"d":"2023-03-17","o":61.4,"h":61.4,"l":56.2,"c":58.8,"v":1435},{"d":"2023-03-20","o":56.8,"h":59,"l":54.18,"c":56.6,"v":1220},{"d":"2023-03-21","o":58,"h":60.8,"l":51.8,"c":60,"v":1210},{"d":"2023-03-22","o":60.8,"h":61.1,"l":52.2,"c":52.6,"v":2825},{"d":"2023-03-23","o":51.2,"h":56.6,"l":46.8,"c":52,"v":5685},{"d":"2023-03-24","o":50.6,"h":56,"l":50.6,"c":53.58,"v":1900},{"d":"2023-03-27","o":55,"h":56.8,"l":51.8,"c":53.6,"v":2005},{"d":"2023-03-28","o":55.4,"h":61,"l":53,"c":56.4,"v":685},{"d":"2023-03-29","o":58.2,"h":60.4,"l":53.6,"c":53.6,"v":590},{"d":"2023-03-30","o":54,"h":66,"l":53.82,"c":60,"v":4085},{"d":"2023-03-31","o":60,"h":64,"l":58.6,"c":61.8,"v":1265},{"d":"2023-04-03","o":64.6,"h":66.2,"l":61,"c":62.4,"v":580},{"d":"2023-04-04","o":63.2,"h":65.4,"l":57.4,"c":60.8,"v":755},{"d":"2023-04-05","o":62,"h":64,"l":57.4,"c":60.2,"v":715},{"d":"2023-04-06","o":60,"h":61.6,"l":58.2,"c":59,"v":495},{"d":"2023-04-10","o":58.1,"h":63.2,"l":58.1,"c":62.4,"v":455},{"d":"2023-04-11","o":63,"h":63.2,"l":56.8,"c":61.6,"v":995},{"d":"2023-04-12","o":61.2,"h":65.8,"l":60,"c":63.6,"v":530},{"d":"2023-04-13","o":64,"h":65.8,"l":60,"c":63.4,"v":830},{"d":"2023-04-14","o":65,"h":65,"l":60.2,"c":63,"v":275},{"d":"2023-04-17","o":63.4,"h":66,"l":60.6,"c":62.4,"v":230},{"d":"2023-04-18","o":64,"h":66.6,"l":63.8,"c":66,"v":575},{"d":"2023-04-19","o":67.68,"h":68.6,"l":64.6,"c":67.6,"v":310},{"d":"2023-04-20","o":68,"h":69.6,"l":64.12,"c":65.8,"v":585},{"d":"2023-04-21","o":66.4,"h":66.42,"l":64,"c":65.8,"v":380},{"d":"2023-04-24","o":64.2,"h":71.6,"l":64,"c":70.4,"v":930},{"d":"2023-04-25","o":71.8,"h":71.8,"l":65.4,"c":65.8,"v":405},{"d":"2023-04-26","o":67.12,"h":67.12,"l":64,"c":64.4,"v":490},{"d":"2023-04-27","o":64.2,"h":66.4,"l":60,"c":61.34,"v":270},{"d":"2023-04-28","o":63.6,"h":68.26,"l":63.6,"c":66.8,"v":905},{"d":"2023-05-01","o":66,"h":77.58,"l":66,"c":70.8,"v":1130},{"d":"2023-05-02","o":76.8,"h":77.6,"l":72,"c":73.2,"v":1095},{"d":"2023-05-03","o":74.4,"h":76,"l":52.2,"c":63,"v":6610},{"d":"2023-05-04","o":61,"h":64,"l":58.4,"c":58.4,"v":790},{"d":"2023-05-05","o":61.2,"h":65.22,"l":61.2,"c":62.7,"v":680},{"d":"2023-05-08","o":62,"h":63.5,"l":60.8,"c":63.5,"v":300},{"d":"2023-05-09","o":62.4,"h":63.34,"l":60.9,"c":61,"v":95},{"d":"2023-05-10","o":62,"h":64.2,"l":61.2,"c":61.8,"v":405},{"d":"2023-05-11","o":62.3,"h":65,"l":62,"c":63.2,"v":1200},{"d":"2023-05-12","o":64.36,"h":65.2,"l":64.2,"c":64.2,"v":340},{"d":"2023-05-15","o":60.6,"h":66,"l":60.2,"c":64.2,"v":495},{"d":"2023-05-16","o":62.6,"h":64.6,"l":60.8,"c":63.6,"v":545},{"d":"2023-05-17","o":64.4,"h":64.6,"l":61.2,"c":64.2,"v":255},{"d":"2023-05-18","o":66,"h":66,"l":59.8,"c":60.2,"v":260},{"d":"2023-05-19","o":60,"h":60.6,"l":54,"c":58.4,"v":1035},{"d":"2023-05-22","o":60.6,"h":62,"l":54,"c":54.6,"v":835},{"d":"2023-05-23","o":57.12,"h":68.8,"l":57.12,"c":65,"v":2945},{"d":"2023-05-24","o":65.4,"h":69.8,"l":65.2,"c":66,"v":815},{"d":"2023-05-25","o":66.6,"h":69.16,"l":63,"c":63.6,"v":1795},{"d":"2023-05-26","o":63.72,"h":68,"l":63.2,"c":68,"v":840},{"d":"2023-05-30","o":70.6,"h":70.6,"l":65.2,"c":67,"v":395},{"d":"2023-05-31","o":66.68,"h":70.8,"l":66.68,"c":69.6,"v":305},{"d":"2023-06-01","o":69.6,"h":75,"l":69.6,"c":73.2,"v":1445},{"d":"2023-06-02","o":75.8,"h":75.8,"l":70.6,"c":73,"v":1430},{"d":"2023-06-05","o":74.8,"h":88,"l":73,"c":75.4,"v":5040},{"d":"2023-06-06","o":76.4,"h":78.42,"l":73.84,"c":75.2,"v":1385},{"d":"2023-06-07","o":74,"h":77.26,"l":71.8,"c":75.08,"v":675},{"d":"2023-06-08","o":75,"h":79.5,"l":74.8,"c":76.2,"v":1175},{"d":"2023-06-09","o":76.6,"h":78,"l":75.18,"c":77.4,"v":225},{"d":"2023-06-12","o":76.2,"h":77.8,"l":72,"c":72.8,"v":295},{"d":"2023-06-13","o":76.7,"h":78,"l":71.8,"c":73.2,"v":405},{"d":"2023-06-14","o":73.6,"h":77,"l":73.6,"c":76.2,"v":200},{"d":"2023-06-15","o":75.2,"h":76.9,"l":73.4,"c":74.2,"v":475},{"d":"2023-06-16","o":75,"h":75.6,"l":71.82,"c":75.3,"v":285},{"d":"2023-06-20","o":75,"h":77.76,"l":72,"c":73.6,"v":275},{"d":"2023-06-21","o":73.4,"h":73.76,"l":67,"c":71.2,"v":820},{"d":"2023-06-22","o":68.4,"h":69.4,"l":65.2,"c":67,"v":585},{"d":"2023-06-23","o":65.02,"h":67.2,"l":65.02,"c":67.2,"v":240},{"d":"2023-06-26","o":63.5,"h":67,"l":63.4,"c":66.8,"v":350},{"d":"2023-06-27","o":64.2,"h":66.6,"l":61.64,"c":66.4,"v":105},{"d":"2023-06-28","o":65.08,"h":67.1,"l":63.8,"c":64,"v":430},{"d":"2023-06-29","o":68.2,"h":69.8,"l":68.1,"c":69.8,"v":295},{"d":"2023-06-30","o":70,"h":70,"l":68,"c":69.9,"v":260},{"d":"2023-07-03","o":68.6,"h":69.4,"l":67.22,"c":68.6,"v":160},{"d":"2023-07-05","o":69,"h":74.6,"l":69,"c":73.6,"v":425},{"d":"2023-07-06","o":74,"h":74,"l":70.6,"c":71.3,"v":135},{"d":"2023-07-07","o":74,"h":74,"l":69.6,"c":71.8,"v":195},{"d":"2023-07-10","o":72,"h":74.8,"l":72,"c":72.6,"v":445},{"d":"2023-07-11","o":77.8,"h":77.8,"l":72.3,"c":72.4,"v":250},{"d":"2023-07-12","o":78.88,"h":79,"l":68.8,"c":71,"v":1000},{"d":"2023-07-13","o":70,"h":70,"l":69,"c":69.3,"v":100},{"d":"2023-07-14","o":69.4,"h":69.4,"l":67.2,"c":67.8,"v":470},{"d":"2023-07-17","o":69.8,"h":69.8,"l":67.4,"c":67.4,"v":165},{"d":"2023-07-18","o":67.2,"h":72,"l":67.2,"c":67.6,"v":255},{"d":"2023-07-19","o":67.8,"h":69,"l":60,"c":64.32,"v":700},{"d":"2023-07-20","o":63.6,"h":66,"l":62,"c":63.2,"v":380},{"d":"2023-07-21","o":63,"h":63,"l":63,"c":63,"v":230},{"d":"2023-07-24","o":60.6,"h":63.82,"l":60.2,"c":60.2,"v":340},{"d":"2023-07-25","o":63.2,"h":63.2,"l":58,"c":60,"v":655},{"d":"2023-07-26","o":58.2,"h":61.6,"l":53.4,"c":61.2,"v":3425},{"d":"2023-07-27","o":61.4,"h":64,"l":54.6,"c":55.26,"v":2380},{"d":"2023-07-28","o":56,"h":61.2,"l":55.6,"c":59.8,"v":1210},{"d":"2023-07-31","o":61.6,"h":65,"l":59.8,"c":64.4,"v":1385},{"d":"2023-08-01","o":64.2,"h":64.6,"l":59.1,"c":59.4,"v":675},{"d":"2023-08-02","o":59,"h":61,"l":57,"c":58,"v":1015},{"d":"2023-08-03","o":62,"h":62,"l":57.6,"c":58,"v":210},{"d":"2023-08-04","o":60,"h":60,"l":52,"c":52.6,"v":1075},{"d":"2023-08-07","o":55,"h":57.8,"l":53.4,"c":53.4,"v":490},{"d":"2023-08-08","o":54.4,"h":56,"l":53,"c":53,"v":305},{"d":"2023-08-09","o":54,"h":54.6,"l":50,"c":50,"v":785},{"d":"2023-08-10","o":49.4,"h":49.98,"l":48,"c":48.12,"v":585},{"d":"2023-08-11","o":48,"h":50,"l":48,"c":48.7,"v":100},{"d":"2023-08-14","o":48.8,"h":48.8,"l":47.1,"c":48.6,"v":150},{"d":"2023-08-15","o":47,"h":50.4,"l":47,"c":48,"v":235},{"d":"2023-08-16","o":47.2,"h":51.8,"l":46,"c":51,"v":310},{"d":"2023-08-17","o":48.6,"h":51,"l":48.6,"c":50.2,"v":215},{"d":"2023-08-18","o":49,"h":49.8,"l":48.2,"c":48.9,"v":365},{"d":"2023-08-21","o":49.2,"h":51.2,"l":48,"c":48,"v":350},{"d":"2023-08-22","o":49.6,"h":51.96,"l":47,"c":48.8,"v":1015},{"d":"2023-08-23","o":51,"h":51.8,"l":48.6,"c":51.8,"v":550},{"d":"2023-08-24","o":50.6,"h":57,"l":50.6,"c":55.56,"v":370},{"d":"2023-08-25","o":55.96,"h":55.96,"l":51,"c":52.8,"v":315},{"d":"2023-08-28","o":51,"h":57.6,"l":51,"c":55.4,"v":345},{"d":"2023-08-29","o":56.6,"h":61.8,"l":56.6,"c":61.4,"v":1270},{"d":"2023-08-30","o":61.8,"h":61.96,"l":53.2,"c":53.2,"v":1700},{"d":"2023-08-31","o":53.2,"h":53.2,"l":51.2,"c":51.2,"v":150},{"d":"2023-09-01","o":51,"h":51.6,"l":46.48,"c":47,"v":1010},{"d":"2023-09-05","o":52,"h":59.8,"l":49.6,"c":59.6,"v":4120},{"d":"2023-09-06","o":60,"h":61.98,"l":52.82,"c":53.8,"v":1210},{"d":"2023-09-07","o":52.6,"h":56.8,"l":52.6,"c":55.6,"v":740},{"d":"2023-09-08","o":59.2,"h":60.42,"l":50.62,"c":53,"v":1210},{"d":"2023-09-11","o":53.2,"h":55.8,"l":53.2,"c":53.8,"v":800},{"d":"2023-09-12","o":51.5,"h":55,"l":51.5,"c":52.8,"v":90},{"d":"2023-09-13","o":54.4,"h":59.6,"l":51.2,"c":51.6,"v":1580},{"d":"2023-09-14","o":51.6,"h":59.8,"l":49.6,"c":57,"v":2915},{"d":"2023-09-15","o":60,"h":60,"l":54.4,"c":57.8,"v":470},{"d":"2023-09-18","o":58.4,"h":59.14,"l":51.1,"c":53.5,"v":605},{"d":"2023-09-19","o":55.2,"h":55.2,"l":51.6,"c":53,"v":95},{"d":"2023-09-20","o":53,"h":56.2,"l":52.2,"c":52.2,"v":395},{"d":"2023-09-21","o":50.9,"h":51.6,"l":49.8,"c":49.8,"v":550},{"d":"2023-09-22","o":49.6,"h":49.6,"l":47.6,"c":47.8,"v":1005},{"d":"2023-09-25","o":49.78,"h":49.8,"l":45.8,"c":47.2,"v":635},{"d":"2023-09-26","o":47.6,"h":47.6,"l":43,"c":44.8,"v":650},{"d":"2023-09-27","o":44,"h":46,"l":43,"c":45.4,"v":580},{"d":"2023-09-28","o":45.8,"h":46,"l":45,"c":45.2,"v":470},{"d":"2023-09-29","o":32.8,"h":43.8,"l":32.8,"c":41.8,"v":3650},{"d":"2023-10-02","o":40.8,"h":44.8,"l":40.2,"c":40.4,"v":2565},{"d":"2023-10-03","o":38.8,"h":42.8,"l":37.18,"c":39.4,"v":1630},{"d":"2023-10-04","o":40,"h":40,"l":35.8,"c":35.8,"v":760},{"d":"2023-10-05","o":40.2,"h":41.2,"l":34.1,"c":38.4,"v":2245},{"d":"2023-10-06","o":39.2,"h":44.76,"l":38.4,"c":43.2,"v":2340},{"d":"2023-10-09","o":43,"h":47.8,"l":40.6,"c":42.8,"v":1480},{"d":"2023-10-10","o":44,"h":47.78,"l":42.1,"c":47.2,"v":1795},{"d":"2023-10-11","o":48,"h":58.6,"l":45,"c":53,"v":3240},{"d":"2023-10-12","o":52,"h":53.2,"l":46,"c":46,"v":2470},{"d":"2023-10-13","o":46,"h":49.78,"l":41.4,"c":42.4,"v":1865},{"d":"2023-10-16","o":45.4,"h":47.98,"l":43,"c":44.4,"v":1160},{"d":"2023-10-17","o":46.6,"h":47.4,"l":43.22,"c":47.4,"v":440},{"d":"2023-10-18","o":45.62,"h":53.2,"l":45.62,"c":47,"v":1715},{"d":"2023-10-19","o":46.2,"h":47,"l":42.4,"c":42.4,"v":710},{"d":"2023-10-20","o":42.8,"h":44.08,"l":42,"c":43.8,"v":240},{"d":"2023-10-23","o":42.8,"h":45.4,"l":39,"c":39.34,"v":1150},{"d":"2023-10-24","o":40,"h":45.38,"l":39.4,"c":39.4,"v":1830},{"d":"2023-10-25","o":41.4,"h":41.4,"l":37.6,"c":37.6,"v":960},{"d":"2023-10-26","o":39,"h":41.6,"l":38.2,"c":41.4,"v":2015},{"d":"2023-10-27","o":41.6,"h":42,"l":38.8,"c":40.2,"v":1065},{"d":"2023-10-30","o":39,"h":41.2,"l":38.2,"c":38.4,"v":1290},{"d":"2023-10-31","o":38.4,"h":40.8,"l":38.4,"c":39.4,"v":1085},{"d":"2023-11-01","o":39.4,"h":39.4,"l":36.8,"c":38.2,"v":445},{"d":"2023-11-02","o":38.2,"h":43.4,"l":37.6,"c":39,"v":975},{"d":"2023-11-03","o":39.3,"h":40.1,"l":38.2,"c":38.2,"v":900},{"d":"2023-11-06","o":39.2,"h":39.7,"l":37,"c":37.6,"v":445},{"d":"2023-11-07","o":39.6,"h":39.6,"l":34,"c":34,"v":650},{"d":"2023-11-08","o":33.02,"h":34.56,"l":33.02,"c":34,"v":855},{"d":"2023-11-09","o":33.4,"h":34.1,"l":29.82,"c":30.6,"v":3880},{"d":"2023-11-10","o":32.52,"h":32.52,"l":29.4,"c":29.4,"v":950},{"d":"2023-11-13","o":30,"h":31.6,"l":24.2,"c":24.2,"v":4800},{"d":"2023-11-14","o":29,"h":29,"l":25.6,"c":26.8,"v":1080},{"d":"2023-11-15","o":28,"h":32.8,"l":28,"c":28.6,"v":1960},{"d":"2023-11-16","o":31,"h":33,"l":28.4,"c":30.2,"v":1325},{"d":"2023-11-17","o":31.4,"h":31.5,"l":28.8,"c":29.5,"v":1170},{"d":"2023-11-20","o":31,"h":32.5,"l":28.4,"c":28.4,"v":1565},{"d":"2023-11-21","o":29.8,"h":31.2,"l":28.5,"c":29,"v":1280},{"d":"2023-11-22","o":28.8,"h":32.2,"l":26.2,"c":28.4,"v":910},{"d":"2023-11-24","o":28.4,"h":30.6,"l":28.2,"c":30,"v":355},{"d":"2023-11-27","o":29,"h":31.4,"l":25.6,"c":26,"v":5945},{"d":"2023-11-28","o":28,"h":28.8,"l":26.6,"c":28.2,"v":640},{"d":"2023-11-29","o":26.86,"h":28.26,"l":26.86,"c":28.2,"v":395},{"d":"2023-11-30","o":28.22,"h":28.22,"l":26.6,"c":26.6,"v":750},{"d":"2023-12-01","o":28,"h":28,"l":26.2,"c":27,"v":365},{"d":"2023-12-04","o":27,"h":27,"l":23.4,"c":24.4,"v":1405},{"d":"2023-12-05","o":24.4,"h":25.8,"l":23.6,"c":24.8,"v":2740},{"d":"2023-12-06","o":24.6,"h":25,"l":21.2,"c":23.6,"v":710},{"d":"2023-12-07","o":23.6,"h":23.6,"l":20.4,"c":22.2,"v":3170},{"d":"2023-12-08","o":24.48,"h":25.8,"l":19.8,"c":22.8,"v":5000},{"d":"2023-12-11","o":23.4,"h":23.68,"l":23.2,"c":23.6,"v":375},{"d":"2023-12-12","o":22.5,"h":22.6,"l":20.2,"c":21.8,"v":1305},{"d":"2023-12-13","o":22.16,"h":24.4,"l":22,"c":23.8,"v":320},{"d":"2023-12-14","o":25.4,"h":25.8,"l":23.2,"c":25.4,"v":2175},{"d":"2023-12-15","o":25.4,"h":27.3,"l":23.2,"c":25.4,"v":5310},{"d":"2023-12-18","o":25,"h":25.8,"l":24.1,"c":24.8,"v":1820},{"d":"2023-12-19","o":25,"h":25,"l":23.3,"c":25,"v":1000},{"d":"2023-12-20","o":25.2,"h":25.2,"l":23.2,"c":23.2,"v":1365},{"d":"2023-12-21","o":23,"h":26.6,"l":22.8,"c":26,"v":3715},{"d":"2023-12-22","o":26,"h":31.4,"l":26,"c":27.8,"v":1295},{"d":"2023-12-26","o":30.8,"h":31.8,"l":27,"c":28.4,"v":1870},{"d":"2023-12-27","o":28.4,"h":35.6,"l":28.4,"c":33.8,"v":1825},{"d":"2023-12-28","o":35,"h":38.6,"l":30.4,"c":32.4,"v":1325},{"d":"2023-12-29","o":34.8,"h":37.58,"l":32.88,"c":36.4,"v":1405},{"d":"2024-01-02","o":36.8,"h":40.8,"l":36.7,"c":37.8,"v":3500},{"d":"2024-01-03","o":38,"h":38,"l":28.2,"c":28.2,"v":1010},{"d":"2024-01-04","o":29.8,"h":34.8,"l":26,"c":27,"v":3580},{"d":"2024-01-05","o":26.4,"h":26.4,"l":21.8,"c":21.8,"v":6140},{"d":"2024-01-08","o":25.8,"h":27.8,"l":22,"c":22.8,"v":7205},{"d":"2024-01-09","o":21.6,"h":24,"l":21.6,"c":24,"v":590},{"d":"2024-01-10","o":24.4,"h":24.6,"l":22,"c":22.4,"v":785},{"d":"2024-01-11","o":25.6,"h":25.6,"l":21.54,"c":21.6,"v":625},{"d":"2024-01-12","o":23.78,"h":23.78,"l":21.2,"c":21.6,"v":620},{"d":"2024-01-16","o":23,"h":24.2,"l":21.7,"c":22,"v":805},{"d":"2024-01-17","o":23,"h":23,"l":21.06,"c":21.6,"v":260},{"d":"2024-01-18","o":21.4,"h":21.4,"l":17.4,"c":18.8,"v":1960},{"d":"2024-01-19","o":20,"h":25.16,"l":20,"c":21.2,"v":1420},{"d":"2024-01-22","o":20.8,"h":22,"l":20,"c":20,"v":730},{"d":"2024-01-23","o":21,"h":23,"l":20,"c":20.8,"v":1000},{"d":"2024-01-24","o":20.6,"h":22.6,"l":18.16,"c":18.52,"v":1300},{"d":"2024-01-25","o":19.6,"h":20.4,"l":16.4,"c":17,"v":1715},{"d":"2024-01-26","o":17.86,"h":17.94,"l":15.6,"c":16.78,"v":4295},{"d":"2024-01-29","o":17.2,"h":21,"l":16.28,"c":17.98,"v":5165},{"d":"2024-01-30","o":20.04,"h":20.04,"l":16,"c":17.62,"v":1590},{"d":"2024-01-31","o":17,"h":18.4,"l":17,"c":17.4,"v":1145},{"d":"2024-02-01","o":17.2,"h":17.2,"l":15,"c":15.02,"v":2835},{"d":"2024-02-02","o":16,"h":16,"l":14.2,"c":14.2,"v":1960},{"d":"2024-02-05","o":13.96,"h":14.2,"l":12.08,"c":12.08,"v":1830},{"d":"2024-02-06","o":13.4,"h":13.6,"l":11.6,"c":12.4,"v":3295},{"d":"2024-02-07","o":13.4,"h":14.66,"l":12.04,"c":13.2,"v":950},{"d":"2024-02-08","o":13,"h":14.92,"l":11.9,"c":12.8,"v":1320},{"d":"2024-02-09","o":12.2,"h":13.4,"l":12,"c":12.78,"v":1325},{"d":"2024-02-12","o":13.6,"h":13.96,"l":12.04,"c":12.06,"v":750},{"d":"2024-02-13","o":12,"h":13.78,"l":12,"c":12.6,"v":560},{"d":"2024-02-14","o":12.6,"h":13.1,"l":12,"c":12,"v":380},{"d":"2024-02-15","o":13.8,"h":13.8,"l":12,"c":12.02,"v":445},{"d":"2024-02-16","o":12.2,"h":12.2,"l":10.24,"c":10.46,"v":2435},{"d":"2024-02-20","o":11.2,"h":11.4,"l":6.8,"c":9.24,"v":12095},{"d":"2024-02-21","o":9.8,"h":9.8,"l":7.32,"c":8.14,"v":12335},{"d":"2024-02-22","o":8.54,"h":11.98,"l":8.14,"c":10.8,"v":10690},{"d":"2024-02-23","o":9.8,"h":13,"l":9.36,"c":11.68,"v":10875},{"d":"2024-02-26","o":15.8,"h":15.8,"l":12.42,"c":12.9,"v":19640},{"d":"2024-02-27","o":12.42,"h":14,"l":12.4,"c":14,"v":2515},{"d":"2024-02-28","o":14.28,"h":15.5,"l":13.2,"c":14,"v":3605},{"d":"2024-02-29","o":14,"h":14.08,"l":11.8,"c":11.8,"v":5205},{"d":"2024-03-01","o":11.64,"h":12.2,"l":11,"c":11.3,"v":545},{"d":"2024-03-04","o":11.84,"h":12,"l":11,"c":11.2,"v":485},{"d":"2024-03-05","o":11.8,"h":12,"l":9.2,"c":11.28,"v":1355},{"d":"2024-03-06","o":12,"h":12,"l":11,"c":11.4,"v":1075},{"d":"2024-03-07","o":11.2,"h":12,"l":9.8,"c":11,"v":440},{"d":"2024-03-08","o":11.44,"h":12,"l":10.04,"c":11.2,"v":295},{"d":"2024-03-11","o":11.76,"h":12,"l":10.66,"c":10.66,"v":395},{"d":"2024-03-12","o":10.8,"h":15.9,"l":10.8,"c":11.2,"v":9525},{"d":"2024-03-13","o":13.02,"h":13.8,"l":10.98,"c":11.78,"v":2150},{"d":"2024-03-14","o":11.2,"h":11.7,"l":10.6,"c":11,"v":720},{"d":"2024-03-15","o":11.8,"h":11.8,"l":10.7,"c":11,"v":1135},{"d":"2024-03-18","o":11,"h":13,"l":11,"c":11.5,"v":925},{"d":"2024-03-19","o":11,"h":11.8,"l":10.6,"c":11,"v":675},{"d":"2024-03-20","o":10.8,"h":11.2,"l":9,"c":9,"v":625},{"d":"2024-03-21","o":9,"h":16,"l":9,"c":11.34,"v":25680},{"d":"2024-03-22","o":11,"h":11.6,"l":10,"c":10,"v":1990},{"d":"2024-03-25","o":10.24,"h":10.98,"l":9.2,"c":9.66,"v":2005},{"d":"2024-03-26","o":10,"h":11.6,"l":10,"c":10.6,"v":1610},{"d":"2024-03-27","o":10.6,"h":12.8,"l":10.38,"c":10.8,"v":3325},{"d":"2024-03-28","o":11.42,"h":12.8,"l":11,"c":11.26,"v":855},{"d":"2024-04-01","o":11.02,"h":12.8,"l":10,"c":11.06,"v":835},{"d":"2024-04-02","o":11,"h":12.8,"l":10.2,"c":10.54,"v":1075},{"d":"2024-04-03","o":10.7,"h":10.7,"l":10.22,"c":10.36,"v":260},{"d":"2024-04-04","o":10.52,"h":10.7,"l":10.02,"c":10.34,"v":470},{"d":"2024-04-05","o":10,"h":10.6,"l":10,"c":10.2,"v":285},{"d":"2024-04-08","o":10.4,"h":12,"l":10.22,"c":10.72,"v":895},{"d":"2024-04-09","o":10.88,"h":11.54,"l":9.62,"c":9.82,"v":1230},{"d":"2024-04-10","o":10.62,"h":12.8,"l":9.6,"c":9.8,"v":4385},{"d":"2024-04-11","o":10.16,"h":10.98,"l":10,"c":10,"v":640},{"d":"2024-04-12","o":9.8,"h":10.2,"l":7.22,"c":9.1,"v":14065},{"d":"2024-04-15","o":9.26,"h":9.26,"l":4.4,"c":6.8,"v":31545},{"d":"2024-04-16","o":6.6,"h":6.6,"l":4.1,"c":5.62,"v":13800},{"d":"2024-04-17","o":5.46,"h":5.62,"l":4,"c":4.42,"v":13560},{"d":"2024-04-18","o":4.4,"h":6,"l":4.4,"c":4.8,"v":7335},{"d":"2024-04-19","o":5.72,"h":6.12,"l":4.6,"c":5.42,"v":15020},{"d":"2024-04-22","o":5.6,"h":7,"l":5.52,"c":5.94,"v":21505},{"d":"2024-04-23","o":5.76,"h":5.76,"l":4.72,"c":4.86,"v":8455},{"d":"2024-04-24","o":5,"h":5.9,"l":4.9,"c":5,"v":9355},{"d":"2024-04-25","o":5.18,"h":5.2,"l":4.58,"c":4.74,"v":2070},{"d":"2024-04-26","o":4.84,"h":5.28,"l":4.6,"c":4.8,"v":3165},{"d":"2024-04-29","o":5.04,"h":5.3,"l":4.8,"c":5.2,"v":1525},{"d":"2024-04-30","o":5.22,"h":5.22,"l":4.8,"c":4.86,"v":1845},{"d":"2024-05-01","o":5,"h":5.22,"l":4.6,"c":4.6,"v":1650},{"d":"2024-05-02","o":4.62,"h":5.2,"l":4.62,"c":5.2,"v":2270},{"d":"2024-05-03","o":5.4,"h":5.44,"l":4.9,"c":5.42,"v":6195},{"d":"2024-05-06","o":5.58,"h":7.2,"l":5.16,"c":6.12,"v":14380},{"d":"2024-05-07","o":6.2,"h":6.8,"l":5.8,"c":6.28,"v":12375},{"d":"2024-05-08","o":6.24,"h":6.58,"l":5.6,"c":5.84,"v":4750},{"d":"2024-05-09","o":5.94,"h":5.94,"l":5.06,"c":5.24,"v":1865},{"d":"2024-05-10","o":5.6,"h":8.4,"l":4.5,"c":5.04,"v":150345},{"d":"2024-05-13","o":5,"h":6.36,"l":4.6,"c":5.4,"v":31465},{"d":"2024-05-14","o":5.2,"h":5.3,"l":5,"c":5.22,"v":7255},{"d":"2024-05-15","o":5.4,"h":5.4,"l":5,"c":5.12,"v":3085},{"d":"2024-05-16","o":5.28,"h":5.4,"l":4.22,"c":5.34,"v":15080},{"d":"2024-05-17","o":5.4,"h":5.42,"l":4.74,"c":5.12,"v":8240},{"d":"2024-05-20","o":5.12,"h":6,"l":5.12,"c":5.52,"v":8760},{"d":"2024-05-21","o":5.4,"h":5.4,"l":4.96,"c":4.96,"v":5315},{"d":"2024-05-22","o":5,"h":6.4,"l":5,"c":5.08,"v":8490},{"d":"2024-05-23","o":5.3,"h":5.44,"l":5.08,"c":5.2,"v":3520},{"d":"2024-05-24","o":5.4,"h":7.5,"l":5.2,"c":5.26,"v":83105},{"d":"2024-05-28","o":5.18,"h":5.6,"l":5,"c":5.44,"v":7095},{"d":"2024-05-29","o":5.42,"h":6.2,"l":4.8,"c":5.12,"v":44235},{"d":"2024-05-30","o":5.3,"h":5.68,"l":5,"c":5.14,"v":6135},{"d":"2024-05-31","o":5.66,"h":10.8,"l":5.16,"c":9.58,"v":213010},{"d":"2024-06-03","o":7.58,"h":7.6,"l":5.86,"c":5.86,"v":67215},{"d":"2024-06-04","o":5.8,"h":6.2,"l":5.22,"c":5.68,"v":15830},{"d":"2024-06-05","o":5.58,"h":5.6,"l":5.22,"c":5.5,"v":8990},{"d":"2024-06-06","o":5.32,"h":5.96,"l":5.3,"c":5.8,"v":8195},{"d":"2024-06-07","o":5.68,"h":5.9,"l":5.2,"c":5.32,"v":7615},{"d":"2024-06-10","o":5.22,"h":5.68,"l":5.2,"c":5.66,"v":3650},{"d":"2024-06-11","o":5.54,"h":5.58,"l":5.28,"c":5.48,"v":2740},{"d":"2024-06-12","o":5.56,"h":5.56,"l":4.84,"c":5.14,"v":10345},{"d":"2024-06-13","o":5.38,"h":5.4,"l":4.86,"c":5.08,"v":4225},{"d":"2024-06-14","o":4.96,"h":5.28,"l":4.7,"c":5,"v":4725},{"d":"2024-06-17","o":4.88,"h":4.88,"l":4.22,"c":4.8,"v":15615},{"d":"2024-06-18","o":4.9,"h":6.5,"l":4.54,"c":5.6,"v":94030},{"d":"2024-06-20","o":5.3,"h":5.64,"l":5.02,"c":5.46,"v":19525},{"d":"2024-06-21","o":5.1,"h":5.28,"l":4.52,"c":4.86,"v":14605},{"d":"2024-06-24","o":4.74,"h":4.86,"l":4.4,"c":4.86,"v":12005},{"d":"2024-06-25","o":4.78,"h":4.8,"l":4.36,"c":4.42,"v":3640},{"d":"2024-06-26","o":4.4,"h":4.78,"l":4.26,"c":4.42,"v":9155},{"d":"2024-06-27","o":4.44,"h":4.68,"l":4.36,"c":4.52,"v":6125},{"d":"2024-06-28","o":4.58,"h":6.5,"l":4.22,"c":4.24,"v":435905},{"d":"2024-07-01","o":3.74,"h":3.96,"l":3.26,"c":3.92,"v":59690},{"d":"2024-07-02","o":3.74,"h":3.8,"l":3.42,"c":3.5,"v":15400},{"d":"2024-07-03","o":3.5,"h":3.82,"l":3.5,"c":3.62,"v":6180},{"d":"2024-07-05","o":3.52,"h":3.6,"l":2.62,"c":3.02,"v":369490},{"d":"2024-07-08","o":2.94,"h":3.1,"l":2.84,"c":2.96,"v":193315},{"d":"2024-07-09","o":3.08,"h":3.26,"l":2.9,"c":3.02,"v":86295},{"d":"2024-07-10","o":3.02,"h":3.5,"l":3.02,"c":3.4,"v":118950},{"d":"2024-07-11","o":3.3,"h":3.6,"l":3.16,"c":3.6,"v":40495},{"d":"2024-07-12","o":3.58,"h":3.74,"l":3.46,"c":3.58,"v":30115},{"d":"2024-07-15","o":3.54,"h":3.88,"l":3.42,"c":3.6,"v":24025},{"d":"2024-07-16","o":3.6,"h":4.12,"l":3.46,"c":3.8,"v":29165},{"d":"2024-07-17","o":3.88,"h":4.02,"l":3.64,"c":3.84,"v":22700},{"d":"2024-07-18","o":3.84,"h":4,"l":3.62,"c":3.68,"v":14575},{"d":"2024-07-19","o":3.6,"h":4.98,"l":3.42,"c":4.58,"v":410500},{"d":"2024-07-22","o":4,"h":4.34,"l":3.62,"c":3.88,"v":74070},{"d":"2024-07-23","o":3.8,"h":4.1,"l":3.72,"c":3.8,"v":15805},{"d":"2024-07-24","o":3.88,"h":3.88,"l":3.42,"c":3.68,"v":18700},{"d":"2024-07-25","o":3.76,"h":4.18,"l":3.44,"c":3.92,"v":40180},{"d":"2024-07-26","o":3.84,"h":4,"l":3.84,"c":3.92,"v":8450},{"d":"2024-07-29","o":3.96,"h":4.06,"l":3.8,"c":3.94,"v":4630},{"d":"2024-07-30","o":4,"h":4.02,"l":3.8,"c":3.84,"v":9890},{"d":"2024-07-31","o":3.92,"h":4,"l":3.52,"c":3.52,"v":16065},{"d":"2024-08-01","o":3.6,"h":3.78,"l":3.48,"c":3.56,"v":4175},{"d":"2024-08-02","o":3.64,"h":3.64,"l":3.12,"c":3.2,"v":12135},{"d":"2024-08-05","o":2.68,"h":3.2,"l":2.64,"c":2.82,"v":19155},{"d":"2024-08-06","o":2.86,"h":3.2,"l":2.86,"c":3.16,"v":7460},{"d":"2024-08-07","o":3.2,"h":3.46,"l":3.04,"c":3.22,"v":6655},{"d":"2024-08-08","o":3.2,"h":3.38,"l":3.2,"c":3.24,"v":4215},{"d":"2024-08-09","o":3.2,"h":3.38,"l":2.94,"c":2.98,"v":8975},{"d":"2024-08-12","o":3.1,"h":3.3,"l":2.94,"c":3,"v":3895},{"d":"2024-08-13","o":2.74,"h":2.78,"l":2.2,"c":2.46,"v":52275},{"d":"2024-08-14","o":2.36,"h":2.66,"l":2.1,"c":2.16,"v":65475},{"d":"2024-08-15","o":2.25,"h":4.54,"l":2.21,"c":3.5,"v":2516200},{"d":"2024-08-16","o":3.27,"h":3.57,"l":2.75,"c":2.75,"v":234800},{"d":"2024-08-19","o":2.34,"h":3.07,"l":2.3,"c":2.56,"v":466900},{"d":"2024-08-20","o":2.41,"h":2.73,"l":2.3,"c":2.6,"v":186700},{"d":"2024-08-21","o":2.54,"h":2.82,"l":2.45,"c":2.65,"v":61100},{"d":"2024-08-22","o":2.59,"h":2.79,"l":2.42,"c":2.7,"v":113300},{"d":"2024-08-23","o":4.25,"h":8.28,"l":3.9,"c":6,"v":49669100},{"d":"2024-08-26","o":5.75,"h":6.67,"l":5.3,"c":6.42,"v":1184800},{"d":"2024-08-27","o":6.37,"h":7.28,"l":6.12,"c":6.39,"v":840800},{"d":"2024-08-28","o":6.39,"h":6.65,"l":5.87,"c":6.65,"v":178700},{"d":"2024-08-29","o":6.73,"h":6.73,"l":4.52,"c":4.52,"v":194700},{"d":"2024-08-30","o":4.55,"h":4.55,"l":3.11,"c":3.45,"v":195900},{"d":"2024-09-03","o":3.27,"h":3.87,"l":3.27,"c":3.7,"v":442600},{"d":"2024-09-04","o":3.7,"h":3.99,"l":3.58,"c":3.81,"v":118200},{"d":"2024-09-05","o":3.9,"h":4.01,"l":3.2,"c":3.39,"v":90300},{"d":"2024-09-06","o":3.36,"h":3.39,"l":2.9,"c":2.97,"v":34300},{"d":"2024-09-09","o":2.97,"h":3.19,"l":2.81,"c":2.84,"v":21400},{"d":"2024-09-10","o":2.83,"h":3.73,"l":2.83,"c":3.15,"v":382700},{"d":"2024-09-11","o":3.1,"h":3.7,"l":3.03,"c":3.38,"v":76200},{"d":"2024-09-12","o":3.41,"h":3.62,"l":3.41,"c":3.52,"v":34200},{"d":"2024-09-13","o":3.62,"h":3.92,"l":3.54,"c":3.56,"v":43300},{"d":"2024-09-16","o":3.57,"h":4.18,"l":3.57,"c":3.92,"v":117300},{"d":"2024-09-17","o":4.04,"h":4.89,"l":3.85,"c":4.53,"v":101900},{"d":"2024-09-18","o":12.64,"h":23.01,"l":8.8,"c":9.91,"v":51568800},{"d":"2024-09-19","o":11.64,"h":12.93,"l":8.27,"c":10.21,"v":2478400},{"d":"2024-09-20","o":10.09,"h":10.66,"l":8.3,"c":8.72,"v":492700},{"d":"2024-09-23","o":8.52,"h":8.99,"l":7.35,"c":7.81,"v":149300},{"d":"2024-09-24","o":7.78,"h":7.78,"l":6.83,"c":6.83,"v":105900},{"d":"2024-09-25","o":6.93,"h":7.74,"l":6.8,"c":6.97,"v":80500},{"d":"2024-09-26","o":7.4,"h":7.69,"l":6.93,"c":7.17,"v":152000},{"d":"2024-09-27","o":7.36,"h":7.49,"l":6.91,"c":6.93,"v":64700},{"d":"2024-09-30","o":6.95,"h":7.2,"l":6.65,"c":6.65,"v":276600},{"d":"2024-10-01","o":6.65,"h":6.65,"l":6.11,"c":6.15,"v":49000},{"d":"2024-10-02","o":6.1,"h":6.15,"l":5.3,"c":5.39,"v":69500},{"d":"2024-10-03","o":5.33,"h":6.34,"l":5.33,"c":5.85,"v":63600},{"d":"2024-10-04","o":5.72,"h":5.87,"l":5.31,"c":5.51,"v":34900},{"d":"2024-10-07","o":5.5,"h":5.73,"l":5.38,"c":5.47,"v":37100},{"d":"2024-10-08","o":5.45,"h":7.43,"l":5.44,"c":7.37,"v":423800},{"d":"2024-10-09","o":7.73,"h":8.12,"l":6.68,"c":6.9,"v":96000},{"d":"2024-10-10","o":7.07,"h":7.07,"l":6.5,"c":6.79,"v":45900},{"d":"2024-10-11","o":6.84,"h":7.13,"l":6.66,"c":7.08,"v":27900},{"d":"2024-10-14","o":7.05,"h":7.45,"l":6.7,"c":7.39,"v":42200},{"d":"2024-10-15","o":7.25,"h":7.38,"l":6.12,"c":6.26,"v":51000},{"d":"2024-10-16","o":6.65,"h":7.26,"l":6.36,"c":6.7,"v":117500},{"d":"2024-10-17","o":7.04,"h":7.04,"l":6.25,"c":6.71,"v":97000},{"d":"2024-10-18","o":6.74,"h":6.74,"l":5.9,"c":6.13,"v":115700},{"d":"2024-10-21","o":6.06,"h":6.06,"l":5.77,"c":5.83,"v":25900},{"d":"2024-10-22","o":5.73,"h":5.98,"l":5.73,"c":5.94,"v":14400},{"d":"2024-10-23","o":5.95,"h":5.95,"l":5.41,"c":5.64,"v":36900},{"d":"2024-10-24","o":5.65,"h":6.99,"l":5.42,"c":6.18,"v":262200},{"d":"2024-10-25","o":6.22,"h":7.11,"l":6.1,"c":6.36,"v":101500},{"d":"2024-10-28","o":6.46,"h":6.56,"l":5.8,"c":5.8,"v":48700},{"d":"2024-10-29","o":5.76,"h":6.13,"l":5.6,"c":5.95,"v":76400},{"d":"2024-10-30","o":5.81,"h":6.19,"l":5.55,"c":5.55,"v":41500},{"d":"2024-10-31","o":5.55,"h":5.84,"l":5.53,"c":5.68,"v":40000},{"d":"2024-11-01","o":5.78,"h":5.8,"l":5.4,"c":5.58,"v":36600},{"d":"2024-11-04","o":5.55,"h":5.7,"l":5,"c":5.01,"v":29900},{"d":"2024-11-05","o":4.92,"h":5.11,"l":4.65,"c":4.89,"v":72600},{"d":"2024-11-06","o":4.95,"h":5.38,"l":4.77,"c":4.92,"v":44100},{"d":"2024-11-07","o":4.92,"h":5.3,"l":4.77,"c":4.97,"v":46700},{"d":"2024-11-08","o":4.89,"h":5.14,"l":4.59,"c":4.59,"v":37000},{"d":"2024-11-11","o":4.66,"h":5.07,"l":4.05,"c":4.18,"v":27200},{"d":"2024-11-12","o":4.09,"h":4.48,"l":4.09,"c":4.2,"v":13900},{"d":"2024-11-13","o":4.23,"h":4.49,"l":4.05,"c":4.22,"v":26900},{"d":"2024-11-14","o":4.19,"h":4.22,"l":3.8,"c":3.95,"v":31000},{"d":"2024-11-15","o":4.14,"h":4.41,"l":3.97,"c":4.09,"v":10400},{"d":"2024-11-18","o":3.8,"h":4.18,"l":3.8,"c":4.04,"v":29800},{"d":"2024-11-19","o":4.23,"h":4.23,"l":3.87,"c":4.15,"v":9300},{"d":"2024-11-20","o":4.09,"h":4.78,"l":3.81,"c":4.57,"v":81500},{"d":"2024-11-21","o":4.68,"h":4.7,"l":4.19,"c":4.52,"v":51600},{"d":"2024-11-22","o":4.45,"h":5,"l":4.29,"c":4.62,"v":47600},{"d":"2024-11-25","o":4.39,"h":5,"l":4.37,"c":4.72,"v":21700},{"d":"2024-11-26","o":4.73,"h":4.94,"l":4.59,"c":4.87,"v":21500},{"d":"2024-11-27","o":4.8,"h":4.99,"l":4.2,"c":4.21,"v":18700},{"d":"2024-11-29","o":4.2,"h":4.53,"l":4.09,"c":4.18,"v":15100},{"d":"2024-12-02","o":4.15,"h":4.45,"l":3.96,"c":4.04,"v":19700},{"d":"2024-12-03","o":4.1,"h":4.15,"l":3.92,"c":3.98,"v":9900},{"d":"2024-12-04","o":4.12,"h":4.24,"l":4.11,"c":4.11,"v":10600},{"d":"2024-12-05","o":4.1,"h":4.1,"l":3.99,"c":4.03,"v":9100},{"d":"2024-12-06","o":4.08,"h":4.2,"l":3.95,"c":4.13,"v":11500},{"d":"2024-12-09","o":4.13,"h":4.16,"l":3.99,"c":4.16,"v":13300},{"d":"2024-12-10","o":3.97,"h":4.09,"l":3.46,"c":3.87,"v":74100},{"d":"2024-12-11","o":3.78,"h":4.06,"l":3.66,"c":3.81,"v":65100},{"d":"2024-12-12","o":3.94,"h":4.13,"l":3.76,"c":3.82,"v":7400},{"d":"2024-12-13","o":3.47,"h":3.55,"l":2.95,"c":3,"v":35300},{"d":"2024-12-16","o":3.15,"h":3.38,"l":3.15,"c":3.25,"v":8100},{"d":"2024-12-17","o":9.04,"h":12.89,"l":6.01,"c":9.04,"v":36617200},{"d":"2024-12-18","o":8.89,"h":9.83,"l":7.3,"c":7.9,"v":1116100},{"d":"2024-12-19","o":7.53,"h":7.59,"l":5.35,"c":5.85,"v":192100},{"d":"2024-12-20","o":5.4,"h":6.34,"l":5.4,"c":5.96,"v":60500},{"d":"2024-12-23","o":6,"h":6.15,"l":5.26,"c":5.39,"v":175700},{"d":"2024-12-24","o":5.43,"h":5.43,"l":4.63,"c":5.19,"v":99500},{"d":"2024-12-26","o":4.83,"h":5.91,"l":4.83,"c":5.59,"v":134800},{"d":"2024-12-27","o":5.51,"h":5.98,"l":5.22,"c":5.26,"v":109800},{"d":"2024-12-30","o":5.15,"h":5.53,"l":5.09,"c":5.14,"v":28600},{"d":"2024-12-31","o":5.33,"h":5.86,"l":5.03,"c":5.17,"v":35100},{"d":"2025-01-02","o":5.07,"h":5.2,"l":4.77,"c":4.88,"v":57300},{"d":"2025-01-03","o":4.85,"h":4.99,"l":4.68,"c":4.98,"v":40700},{"d":"2025-01-06","o":4.99,"h":5.84,"l":4.72,"c":5.15,"v":200700},{"d":"2025-01-07","o":5.28,"h":5.28,"l":4.85,"c":4.99,"v":21400},{"d":"2025-01-08","o":4.89,"h":4.95,"l":4.43,"c":4.71,"v":30900},{"d":"2025-01-10","o":4.62,"h":4.98,"l":4.3,"c":4.37,"v":27400},{"d":"2025-01-13","o":4.28,"h":4.6,"l":4.2,"c":4.27,"v":13700},{"d":"2025-01-14","o":4.18,"h":4.57,"l":4.01,"c":4.21,"v":10300},{"d":"2025-01-15","o":4.16,"h":4.27,"l":3.86,"c":3.97,"v":26800},{"d":"2025-01-16","o":3.99,"h":4.15,"l":3.86,"c":3.96,"v":13100},{"d":"2025-01-17","o":4.05,"h":4.4,"l":3.99,"c":4.1,"v":164100},{"d":"2025-01-21","o":4.1,"h":4.27,"l":4.05,"c":4.11,"v":45700},{"d":"2025-01-22","o":4.11,"h":4.15,"l":4.01,"c":4.1,"v":5100},{"d":"2025-01-23","o":4.06,"h":4.15,"l":3.77,"c":4,"v":20000},{"d":"2025-01-24","o":4.01,"h":4.62,"l":4.01,"c":4.2,"v":67300},{"d":"2025-01-27","o":4.3,"h":4.59,"l":4.08,"c":4.11,"v":47800},{"d":"2025-01-28","o":3.99,"h":4.98,"l":3.91,"c":4.7,"v":71100},{"d":"2025-01-29","o":4.61,"h":4.71,"l":4.26,"c":4.43,"v":12900},{"d":"2025-01-30","o":4.3,"h":5.5,"l":3.86,"c":4.56,"v":219300},{"d":"2025-01-31","o":4.56,"h":4.7,"l":4.21,"c":4.41,"v":896500},{"d":"2025-02-03","o":4.4,"h":4.92,"l":3.8,"c":4.5,"v":548400},{"d":"2025-02-04","o":4.27,"h":4.5,"l":3.87,"c":4.45,"v":82100},{"d":"2025-02-05","o":4.27,"h":4.48,"l":4.15,"c":4.27,"v":25000},{"d":"2025-02-06","o":4.14,"h":5.3,"l":4.14,"c":5.23,"v":81300},{"d":"2025-02-07","o":4.97,"h":5.24,"l":4.6,"c":4.71,"v":49700},{"d":"2025-02-10","o":4.6,"h":5.12,"l":4.4,"c":4.76,"v":93100},{"d":"2025-02-11","o":4.62,"h":5.34,"l":4.62,"c":5.04,"v":32900},{"d":"2025-02-12","o":4.77,"h":5.09,"l":4.29,"c":4.8,"v":13700},{"d":"2025-02-13","o":4.87,"h":4.92,"l":4.64,"c":4.84,"v":7400},{"d":"2025-02-14","o":4.62,"h":4.82,"l":4.39,"c":4.7,"v":7800},{"d":"2025-02-18","o":4.73,"h":4.8,"l":4.52,"c":4.78,"v":16200},{"d":"2025-02-19","o":4.64,"h":5,"l":4.51,"c":4.65,"v":52900},{"d":"2025-02-20","o":4.52,"h":4.96,"l":4.46,"c":4.69,"v":57000},{"d":"2025-02-21","o":4.65,"h":5,"l":4.51,"c":4.57,"v":6500},{"d":"2025-02-24","o":4.59,"h":4.98,"l":4.41,"c":4.59,"v":10900},{"d":"2025-02-25","o":4.63,"h":4.63,"l":4.31,"c":4.31,"v":3800},{"d":"2025-02-26","o":4.3,"h":4.5,"l":4.2,"c":4.5,"v":4800},{"d":"2025-02-27","o":4.5,"h":4.92,"l":4.15,"c":4.34,"v":52100},{"d":"2025-02-28","o":4.41,"h":4.7,"l":4.36,"c":4.51,"v":16100},{"d":"2025-03-03","o":4.49,"h":4.52,"l":4.13,"c":4.14,"v":7200},{"d":"2025-03-04","o":3.97,"h":4.34,"l":3.92,"c":4.25,"v":23800},{"d":"2025-03-05","o":4.3,"h":4.48,"l":4.29,"c":4.4,"v":26800},{"d":"2025-03-06","o":4.11,"h":4.45,"l":4.11,"c":4.4,"v":4200},{"d":"2025-03-07","o":4.25,"h":4.45,"l":4.2,"c":4.45,"v":5900},{"d":"2025-03-10","o":4.23,"h":4.39,"l":4,"c":4,"v":7600},{"d":"2025-03-11","o":4.01,"h":4.27,"l":3.92,"c":4.17,"v":24000},{"d":"2025-03-12","o":4.02,"h":4.24,"l":4.02,"c":4.05,"v":24100},{"d":"2025-03-13","o":4.03,"h":4.43,"l":4.03,"c":4.04,"v":25200},{"d":"2025-03-14","o":4.3,"h":4.49,"l":4.04,"c":4.21,"v":21800},{"d":"2025-03-17","o":4.39,"h":4.39,"l":4.24,"c":4.25,"v":3900},{"d":"2025-03-18","o":4.26,"h":4.3,"l":4.2,"c":4.2,"v":9500},{"d":"2025-03-19","o":4.16,"h":4.32,"l":4.16,"c":4.2,"v":3800},{"d":"2025-03-20","o":4.2,"h":4.35,"l":4.2,"c":4.35,"v":2100},{"d":"2025-03-21","o":4.23,"h":4.28,"l":4.15,"c":4.15,"v":2900},{"d":"2025-03-24","o":4.32,"h":4.8,"l":4.18,"c":4.2,"v":96700},{"d":"2025-03-25","o":4.29,"h":4.46,"l":4.07,"c":4.07,"v":13400},{"d":"2025-03-26","o":4.49,"h":4.69,"l":4.31,"c":4.54,"v":21900},{"d":"2025-03-27","o":4.4,"h":4.76,"l":4.4,"c":4.71,"v":2366500},{"d":"2025-03-28","o":11.95,"h":13.2,"l":8.72,"c":9.6,"v":29921300},{"d":"2025-03-31","o":8.6,"h":9.89,"l":7.9,"c":9.25,"v":654000},{"d":"2025-04-01","o":9.31,"h":9.58,"l":7.96,"c":8.26,"v":272800},{"d":"2025-04-02","o":7.49,"h":8.1,"l":6.55,"c":6.98,"v":165700},{"d":"2025-04-03","o":6.7,"h":7,"l":6,"c":6.03,"v":48300},{"d":"2025-04-04","o":6,"h":6.03,"l":5.52,"c":5.53,"v":33100},{"d":"2025-04-07","o":5.31,"h":5.94,"l":5.15,"c":5.33,"v":87400},{"d":"2025-04-08","o":5.41,"h":6.44,"l":4.9,"c":4.9,"v":58100},{"d":"2025-04-09","o":4.9,"h":5.47,"l":4.58,"c":5.02,"v":114400},{"d":"2025-04-10","o":4.92,"h":5.63,"l":4.8,"c":5.1,"v":42500},{"d":"2025-04-11","o":5.14,"h":13.11,"l":5.14,"c":8.59,"v":31290500},{"d":"2025-04-14","o":8.7,"h":9.72,"l":7.11,"c":8.88,"v":796400},{"d":"2025-04-15","o":8.48,"h":9,"l":7.85,"c":7.99,"v":192800},{"d":"2025-04-16","o":7.22,"h":7.75,"l":6.75,"c":6.75,"v":71700},{"d":"2025-04-17","o":7.92,"h":8.88,"l":7,"c":7.84,"v":861600},{"d":"2025-04-21","o":7.8,"h":9.8,"l":7.8,"c":9.09,"v":459000},{"d":"2025-04-22","o":9.02,"h":15.82,"l":8.5,"c":9.86,"v":5737800},{"d":"2025-04-23","o":9.64,"h":10.14,"l":8.7,"c":8.98,"v":262900},{"d":"2025-04-24","o":9.03,"h":9.86,"l":8.88,"c":9.27,"v":185700},{"d":"2025-04-25","o":9.15,"h":9.29,"l":8.11,"c":8.45,"v":97500},{"d":"2025-04-28","o":11.31,"h":11.51,"l":9.55,"c":10.77,"v":8713800},{"d":"2025-04-29","o":10.01,"h":11.47,"l":9.77,"c":11.03,"v":350500},{"d":"2025-04-30","o":10.77,"h":12.24,"l":10.31,"c":11.85,"v":434800},{"d":"2025-05-01","o":11.55,"h":12.18,"l":10.41,"c":10.76,"v":210600},{"d":"2025-05-02","o":10.72,"h":10.94,"l":9.81,"c":10.27,"v":124000},{"d":"2025-05-05","o":9.97,"h":10.3,"l":9.6,"c":9.81,"v":77400},{"d":"2025-05-06","o":10.25,"h":10.25,"l":8.5,"c":8.79,"v":79400},{"d":"2025-05-07","o":8.81,"h":8.84,"l":8.44,"c":8.64,"v":57200},{"d":"2025-05-08","o":8.47,"h":9.34,"l":8.29,"c":9.02,"v":194700},{"d":"2025-05-09","o":8.66,"h":9.2,"l":8.16,"c":8.18,"v":78700},{"d":"2025-05-12","o":8.16,"h":8.25,"l":7.46,"c":7.61,"v":83500},{"d":"2025-05-13","o":7.46,"h":8.15,"l":7.45,"c":7.95,"v":46100},{"d":"2025-05-14","o":7.8,"h":8.05,"l":7.44,"c":7.68,"v":33100},{"d":"2025-05-15","o":7.45,"h":7.87,"l":7.45,"c":7.55,"v":13400},{"d":"2025-05-16","o":7.4,"h":8.15,"l":7.4,"c":7.89,"v":20900},{"d":"2025-05-19","o":7.64,"h":8.44,"l":7.61,"c":7.99,"v":53600},{"d":"2025-05-20","o":7.85,"h":8.43,"l":7.75,"c":8.33,"v":19000},{"d":"2025-05-21","o":8.38,"h":8.69,"l":8.09,"c":8.09,"v":20200},{"d":"2025-05-22","o":8.8,"h":8.84,"l":7.76,"c":8.25,"v":34300},{"d":"2025-05-23","o":8.08,"h":8.22,"l":7.78,"c":7.89,"v":9500},{"d":"2025-05-27","o":7.73,"h":8.25,"l":7.73,"c":7.98,"v":37500},{"d":"2025-05-28","o":7.82,"h":8.22,"l":7.41,"c":8.03,"v":12300},{"d":"2025-05-29","o":8.12,"h":8.35,"l":7.56,"c":8.12,"v":18800},{"d":"2025-05-30","o":7.96,"h":8.32,"l":7.87,"c":8.04,"v":4500},{"d":"2025-06-02","o":7.83,"h":7.91,"l":7.55,"c":7.72,"v":14800},{"d":"2025-06-03","o":7.52,"h":7.99,"l":7.51,"c":7.71,"v":13600},{"d":"2025-06-04","o":7.68,"h":8.77,"l":7.68,"c":8.68,"v":64200},{"d":"2025-06-05","o":8.37,"h":8.67,"l":8.37,"c":8.38,"v":26400},{"d":"2025-06-06","o":8.34,"h":8.72,"l":8.19,"c":8.41,"v":12200},{"d":"2025-06-09","o":8.41,"h":9.24,"l":7.51,"c":7.6,"v":34600},{"d":"2025-06-10","o":7.55,"h":8.07,"l":7.55,"c":7.78,"v":34100},{"d":"2025-06-11","o":7.53,"h":8.17,"l":7,"c":7.11,"v":30300},{"d":"2025-06-12","o":7,"h":7.28,"l":6.09,"c":6.31,"v":46300},{"d":"2025-06-13","o":6.09,"h":6.59,"l":5.95,"c":5.99,"v":17600},{"d":"2025-06-16","o":6.1,"h":6.2,"l":5.64,"c":6.03,"v":29800},{"d":"2025-06-17","o":6,"h":6.06,"l":5.59,"c":5.74,"v":17100},{"d":"2025-06-18","o":5.78,"h":6,"l":5.54,"c":5.54,"v":11800},{"d":"2025-06-20","o":5.55,"h":5.9,"l":5.5,"c":5.56,"v":8600},{"d":"2025-06-23","o":5.52,"h":5.66,"l":5.24,"c":5.29,"v":11700},{"d":"2025-06-24","o":5.53,"h":5.79,"l":5.38,"c":5.38,"v":19500},{"d":"2025-06-25","o":6.13,"h":6.84,"l":5.41,"c":6.11,"v":4194500},{"d":"2025-06-26","o":5.87,"h":6.38,"l":5.71,"c":5.96,"v":86000},{"d":"2025-06-27","o":5.87,"h":5.98,"l":5.41,"c":5.54,"v":43400},{"d":"2025-06-30","o":5.32,"h":6,"l":5.32,"c":5.52,"v":35600},{"d":"2025-07-01","o":5.73,"h":5.98,"l":5.54,"c":5.89,"v":27700},{"d":"2025-07-02","o":5.67,"h":6.1,"l":5.6,"c":5.84,"v":18200},{"d":"2025-07-03","o":5.79,"h":5.85,"l":5.66,"c":5.66,"v":10400},{"d":"2025-07-07","o":5.54,"h":5.76,"l":5.25,"c":5.63,"v":25200},{"d":"2025-07-08","o":5.5,"h":6.01,"l":5.5,"c":5.93,"v":13200},{"d":"2025-07-09","o":5.84,"h":5.98,"l":5.71,"c":5.88,"v":10100},{"d":"2025-07-10","o":5.89,"h":6.12,"l":5.74,"c":6.12,"v":18300},{"d":"2025-07-11","o":6.04,"h":6.2,"l":5.8,"c":6.19,"v":18100},{"d":"2025-07-14","o":5.93,"h":6.16,"l":5.9,"c":6.05,"v":20200},{"d":"2025-07-15","o":6,"h":6,"l":5.6,"c":5.72,"v":26800},{"d":"2025-07-16","o":5.75,"h":5.98,"l":5.68,"c":5.97,"v":9200},{"d":"2025-07-17","o":5.86,"h":6.1,"l":5.81,"c":5.93,"v":17900},{"d":"2025-07-18","o":5.81,"h":6.35,"l":5.66,"c":5.89,"v":19100},{"d":"2025-07-21","o":5.72,"h":6.01,"l":5.72,"c":5.81,"v":11500},{"d":"2025-07-22","o":5.5,"h":5.98,"l":5.5,"c":5.83,"v":30500},{"d":"2025-07-23","o":5.64,"h":6.2,"l":5.63,"c":6.1,"v":21100},{"d":"2025-07-24","o":6.15,"h":6.15,"l":5.9,"c":5.91,"v":14900},{"d":"2025-07-25","o":6.07,"h":6.07,"l":5.58,"c":5.73,"v":4700},{"d":"2025-07-28","o":5.77,"h":5.96,"l":5.63,"c":5.96,"v":34700},{"d":"2025-07-29","o":5.97,"h":5.97,"l":5.7,"c":5.7,"v":5600},{"d":"2025-07-30","o":5.65,"h":6.4,"l":5.65,"c":6.2,"v":39400},{"d":"2025-07-31","o":6.12,"h":6.22,"l":5.72,"c":5.96,"v":32700},{"d":"2025-08-01","o":6.03,"h":6.08,"l":5.3,"c":5.42,"v":20500},{"d":"2025-08-04","o":5.73,"h":5.87,"l":5.35,"c":5.87,"v":25300},{"d":"2025-08-05","o":5.9,"h":7.25,"l":5.89,"c":7.02,"v":155800},{"d":"2025-08-06","o":7.19,"h":8.69,"l":7.02,"c":8.65,"v":135400},{"d":"2025-08-07","o":8.37,"h":10.25,"l":8.22,"c":9.97,"v":135000},{"d":"2025-08-08","o":10.06,"h":10.06,"l":8.08,"c":9.3,"v":121300},{"d":"2025-08-11","o":8.87,"h":9,"l":8.38,"c":8.85,"v":29800},{"d":"2025-08-12","o":8.45,"h":9,"l":8.2,"c":8.71,"v":29500},{"d":"2025-08-13","o":8.6,"h":9.3,"l":8.47,"c":8.9,"v":16100},{"d":"2025-08-14","o":8.52,"h":9.16,"l":8.22,"c":8.8,"v":37900},{"d":"2025-08-15","o":8.78,"h":9.04,"l":8.46,"c":8.68,"v":15200},{"d":"2025-08-18","o":8.56,"h":8.56,"l":8.4,"c":8.47,"v":6200},{"d":"2025-08-19","o":8.23,"h":8.39,"l":7.58,"c":8,"v":27600},{"d":"2025-08-20","o":8,"h":8.78,"l":7.8,"c":8.26,"v":56200},{"d":"2025-08-21","o":8.62,"h":9.25,"l":8.3,"c":8.86,"v":62400},{"d":"2025-08-22","o":9.28,"h":9.7,"l":9,"c":9.11,"v":15700},{"d":"2025-08-25","o":9.08,"h":9.08,"l":8.01,"c":8.03,"v":29800},{"d":"2025-08-26","o":8.05,"h":8.5,"l":7.62,"c":7.85,"v":27300},{"d":"2025-08-27","o":8.1,"h":8.1,"l":7,"c":7.36,"v":36200},{"d":"2025-08-28","o":7.43,"h":7.45,"l":7.27,"c":7.27,"v":9600},{"d":"2025-08-29","o":7.29,"h":7.99,"l":7.09,"c":7.2,"v":42100},{"d":"2025-09-02","o":7.25,"h":7.6,"l":6.8,"c":6.96,"v":40000},{"d":"2025-09-03","o":7.6,"h":9.43,"l":6.8,"c":6.81,"v":388300},{"d":"2025-09-04","o":6.81,"h":6.9,"l":5,"c":5.45,"v":114800},{"d":"2025-09-05","o":5.75,"h":5.75,"l":5.03,"c":5.09,"v":31100},{"d":"2025-09-08","o":5.54,"h":6.98,"l":5.2,"c":5.89,"v":545600},{"d":"2025-09-09","o":5.21,"h":6.7,"l":5.2,"c":6,"v":140700},{"d":"2025-09-10","o":5.58,"h":6.5,"l":5.43,"c":5.81,"v":79600},{"d":"2025-09-11","o":5.68,"h":6.39,"l":5.44,"c":5.45,"v":64100},{"d":"2025-09-12","o":5.65,"h":5.95,"l":5.38,"c":5.86,"v":35500},{"d":"2025-09-15","o":5.69,"h":5.76,"l":5.4,"c":5.67,"v":31000},{"d":"2025-09-16","o":5.86,"h":6.35,"l":5.5,"c":5.62,"v":97000},{"d":"2025-09-17","o":5.8,"h":5.89,"l":5.47,"c":5.52,"v":39300},{"d":"2025-09-18","o":5.92,"h":6.58,"l":5.53,"c":6.28,"v":162500},{"d":"2025-09-19","o":6.14,"h":6.51,"l":5.81,"c":6.07,"v":70400},{"d":"2025-09-22","o":6.02,"h":6.68,"l":5.97,"c":6.3,"v":110600},{"d":"2025-09-23","o":6.47,"h":6.51,"l":6.01,"c":6.21,"v":70400},{"d":"2025-09-24","o":6.05,"h":6.41,"l":6.01,"c":6.02,"v":49100},{"d":"2025-09-25","o":6.2,"h":6.4,"l":5.56,"c":6.25,"v":204900},{"d":"2025-09-26","o":5.84,"h":6,"l":5.54,"c":5.77,"v":38500},{"d":"2025-09-29","o":6.2,"h":6.26,"l":5.5,"c":5.53,"v":64800},{"d":"2025-09-30","o":5.5,"h":5.75,"l":5.34,"c":5.39,"v":295600},{"d":"2025-10-01","o":5.56,"h":5.8,"l":5.28,"c":5.66,"v":96400},{"d":"2025-10-02","o":5.78,"h":6.02,"l":5.5,"c":5.95,"v":82500},{"d":"2025-10-03","o":5.88,"h":5.9,"l":5.62,"c":5.75,"v":33100},{"d":"2025-10-06","o":5.75,"h":5.96,"l":5.5,"c":5.79,"v":53300},{"d":"2025-10-07","o":5.67,"h":5.78,"l":5.49,"c":5.58,"v":12835900},{"d":"2025-10-08","o":13.25,"h":13.8,"l":9.77,"c":10.91,"v":29640200},{"d":"2025-10-09","o":7.92,"h":8.76,"l":7.7,"c":8.35,"v":751900},{"d":"2025-10-10","o":7.9,"h":7.97,"l":6.3,"c":6.3,"v":456700},{"d":"2025-10-13","o":7.54,"h":7.78,"l":6.31,"c":6.54,"v":2517700},{"d":"2025-10-14","o":6.47,"h":7.41,"l":5.91,"c":7.13,"v":728500},{"d":"2025-10-15","o":6.67,"h":7.03,"l":6.51,"c":6.52,"v":187800},{"d":"2025-10-16","o":6.52,"h":6.67,"l":6.26,"c":6.36,"v":103100},{"d":"2025-10-17","o":6.03,"h":6.16,"l":5.75,"c":5.82,"v":117100},{"d":"2025-10-20","o":5.82,"h":6,"l":5.67,"c":5.84,"v":56800},{"d":"2025-10-21","o":5.75,"h":5.84,"l":5.21,"c":5.31,"v":106700},{"d":"2025-10-22","o":5.23,"h":5.49,"l":4.97,"c":5.12,"v":199400},{"d":"2025-10-23","o":5.12,"h":5.4,"l":5.12,"c":5.12,"v":42100},{"d":"2025-10-24","o":5.31,"h":5.31,"l":5.07,"c":5.13,"v":35900},{"d":"2025-10-27","o":5.05,"h":5.45,"l":4.9,"c":5.23,"v":599000},{"d":"2025-10-28","o":5.15,"h":5.45,"l":5.02,"c":5.16,"v":273200},{"d":"2025-10-29","o":5.2,"h":5.6,"l":5.11,"c":5.23,"v":127200},{"d":"2025-10-30","o":5.12,"h":5.43,"l":5.11,"c":5.41,"v":60700},{"d":"2025-10-31","o":5.3,"h":5.5,"l":5.13,"c":5.14,"v":57500},{"d":"2025-11-03","o":5.11,"h":5.11,"l":4.62,"c":4.77,"v":55700},{"d":"2025-11-04","o":4.7,"h":4.93,"l":4.6,"c":4.74,"v":117700},{"d":"2025-11-05","o":4.71,"h":4.9,"l":4.32,"c":4.75,"v":98400},{"d":"2025-11-06","o":4.79,"h":4.79,"l":4.51,"c":4.59,"v":36500},{"d":"2025-11-07","o":3.71,"h":4.21,"l":3.62,"c":3.94,"v":1847600},{"d":"2025-11-10","o":3.99,"h":4.12,"l":3.88,"c":3.88,"v":84800},{"d":"2025-11-11","o":3.9,"h":4.03,"l":3.65,"c":3.85,"v":93100},{"d":"2025-11-12","o":3.85,"h":4.1,"l":3.75,"c":3.96,"v":61100},{"d":"2025-11-13","o":3.99,"h":3.99,"l":3.5,"c":3.52,"v":145000},{"d":"2025-11-14","o":3.57,"h":3.72,"l":3.23,"c":3.31,"v":63000},{"d":"2025-11-17","o":3.24,"h":3.48,"l":3.09,"c":3.16,"v":113800},{"d":"2025-11-18","o":3.14,"h":3.15,"l":2.82,"c":2.86,"v":54400},{"d":"2025-11-19","o":2.86,"h":2.86,"l":2.72,"c":2.8,"v":42900},{"d":"2025-11-20","o":2.75,"h":3,"l":2.65,"c":2.68,"v":45000},{"d":"2025-11-21","o":2.63,"h":3,"l":2.62,"c":2.92,"v":54900},{"d":"2025-11-24","o":3.26,"h":3.29,"l":2.69,"c":2.74,"v":27885100},{"d":"2025-11-25","o":2.35,"h":2.41,"l":1.69,"c":2.15,"v":1010300},{"d":"2025-11-26","o":2.52,"h":2.53,"l":1.75,"c":1.88,"v":8686500},{"d":"2025-11-28","o":1.88,"h":2.07,"l":1.88,"c":1.89,"v":442000},{"d":"2025-12-01","o":1.92,"h":1.95,"l":1.53,"c":1.71,"v":3602900},{"d":"2025-12-02","o":1.7,"h":1.75,"l":1.62,"c":1.67,"v":343500},{"d":"2025-12-03","o":1.62,"h":1.67,"l":1.58,"c":1.59,"v":240000},{"d":"2025-12-04","o":1.59,"h":1.73,"l":1.47,"c":1.71,"v":405600},{"d":"2025-12-05","o":1.66,"h":1.71,"l":1.62,"c":1.65,"v":273300},{"d":"2025-12-08","o":1.66,"h":1.86,"l":1.61,"c":1.76,"v":535800},{"d":"2025-12-09","o":1.76,"h":1.76,"l":1.61,"c":1.68,"v":438200},{"d":"2025-12-10","o":1.65,"h":1.67,"l":1.41,"c":1.44,"v":300400},{"d":"2025-12-11","o":1.48,"h":1.62,"l":1.26,"c":1.41,"v":626500},{"d":"2025-12-12","o":1.45,"h":1.45,"l":1.3,"c":1.32,"v":155400},{"d":"2025-12-15","o":1.25,"h":1.3,"l":0.91,"c":1.1,"v":917100},{"d":"2025-12-16","o":1.24,"h":1.27,"l":1.01,"c":1.06,"v":6985400},{"d":"2025-12-17","o":1.16,"h":1.16,"l":0.87,"c":0.91,"v":2038400},{"d":"2025-12-18","o":0.78,"h":0.79,"l":0.66,"c":0.71,"v":1194000},{"d":"2025-12-19","o":0.7,"h":0.76,"l":0.68,"c":0.72,"v":381600},{"d":"2025-12-22","o":0.72,"h":0.75,"l":0.66,"c":0.69,"v":354500},{"d":"2025-12-23","o":0.65,"h":0.72,"l":0.64,"c":0.67,"v":240400},{"d":"2025-12-24","o":0.67,"h":0.67,"l":0.64,"c":0.65,"v":112400},{"d":"2025-12-26","o":0.69,"h":0.69,"l":0.65,"c":0.66,"v":159100},{"d":"2025-12-29","o":0.6,"h":0.64,"l":0.56,"c":0.61,"v":223500},{"d":"2025-12-30","o":0.6,"h":0.61,"l":0.57,"c":0.58,"v":157300},{"d":"2025-12-31","o":0.57,"h":0.6,"l":0.57,"c":0.6,"v":121200},{"d":"2026-01-02","o":0.61,"h":0.89,"l":0.6,"c":0.76,"v":1095700},{"d":"2026-01-05","o":0.76,"h":0.83,"l":0.74,"c":0.8,"v":134400},{"d":"2026-01-06","o":0.84,"h":1.1,"l":0.82,"c":1,"v":802700},{"d":"2026-01-07","o":1.08,"h":1.09,"l":0.97,"c":1.04,"v":253100},{"d":"2026-01-08","o":1.02,"h":1.04,"l":0.87,"c":0.91,"v":156800},{"d":"2026-01-09","o":0.94,"h":0.97,"l":0.87,"c":0.9,"v":127300},{"d":"2026-01-12","o":0.88,"h":1.07,"l":0.88,"c":0.91,"v":51780700},{"d":"2026-01-13","o":1.82,"h":3.3,"l":1.3,"c":1.3,"v":174313000},{"d":"2026-01-14","o":1.05,"h":1.05,"l":0.84,"c":0.92,"v":15078600},{"d":"2026-01-15","o":0.87,"h":0.89,"l":0.73,"c":0.85,"v":6254500},{"d":"2026-01-16","o":0.85,"h":0.88,"l":0.75,"c":0.75,"v":2770400},{"d":"2026-01-20","o":0.96,"h":1.03,"l":0.86,"c":0.92,"v":51088700},{"d":"2026-01-21","o":0.79,"h":0.82,"l":0.76,"c":0.78,"v":5598400},{"d":"2026-01-22","o":0.76,"h":0.77,"l":0.63,"c":0.74,"v":3050800},{"d":"2026-01-23","o":0.71,"h":0.73,"l":0.67,"c":0.68,"v":1772600},{"d":"2026-01-26","o":0.68,"h":0.69,"l":0.58,"c":0.63,"v":3798600},{"d":"2026-01-27","o":0.63,"h":0.63,"l":0.59,"c":0.6,"v":1478400},{"d":"2026-01-28","o":0.72,"h":0.74,"l":0.64,"c":0.66,"v":7931300},{"d":"2026-01-29","o":0.67,"h":0.75,"l":0.67,"c":0.74,"v":4214200},{"d":"2026-01-30","o":0.72,"h":0.72,"l":0.63,"c":0.63,"v":1710200},{"d":"2026-02-02","o":0.64,"h":0.68,"l":0.63,"c":0.64,"v":1191900},{"d":"2026-02-03","o":0.64,"h":0.65,"l":0.58,"c":0.6,"v":1084500},{"d":"2026-02-04","o":0.6,"h":0.61,"l":0.5,"c":0.51,"v":1981400},{"d":"2026-02-05","o":0.5,"h":0.52,"l":0.49,"c":0.49,"v":1113900},{"d":"2026-02-06","o":0.5,"h":0.54,"l":0.48,"c":0.54,"v":674000},{"d":"2026-02-09","o":0.53,"h":0.54,"l":0.5,"c":0.51,"v":424100},{"d":"2026-02-10","o":0.53,"h":0.59,"l":0.51,"c":0.54,"v":1109000},{"d":"2026-02-11","o":0.54,"h":0.54,"l":0.5,"c":0.5,"v":694300},{"d":"2026-02-12","o":0.5,"h":0.53,"l":0.46,"c":0.5,"v":551700},{"d":"2026-02-13","o":0.51,"h":0.53,"l":0.48,"c":0.52,"v":515000},{"d":"2026-02-17","o":0.39,"h":0.52,"l":0.36,"c":0.49,"v":3333900},{"d":"2026-02-18","o":0.49,"h":0.49,"l":0.44,"c":0.45,"v":648200},{"d":"2026-02-19","o":0.45,"h":0.47,"l":0.44,"c":0.46,"v":408700},{"d":"2026-02-20","o":0.45,"h":0.46,"l":0.41,"c":0.42,"v":339700},{"d":"2026-02-23","o":0.41,"h":0.43,"l":0.4,"c":0.41,"v":291100},{"d":"2026-02-24","o":0.43,"h":0.43,"l":0.4,"c":0.4,"v":669900},{"d":"2026-02-25","o":0.41,"h":0.46,"l":0.4,"c":0.43,"v":687500},{"d":"2026-02-26","o":0.44,"h":0.45,"l":0.42,"c":0.43,"v":205300},{"d":"2026-02-27","o":0.43,"h":0.44,"l":0.41,"c":0.41,"v":260200},{"d":"2026-03-02","o":0.39,"h":0.41,"l":0.37,"c":0.39,"v":525400},{"d":"2026-03-03","o":0.38,"h":0.39,"l":0.35,"c":0.38,"v":613000},{"d":"2026-03-04","o":0.37,"h":0.44,"l":0.37,"c":0.42,"v":638300},{"d":"2026-03-05","o":0.43,"h":0.43,"l":0.39,"c":0.39,"v":423900},{"d":"2026-03-06","o":0.38,"h":0.39,"l":0.35,"c":0.37,"v":514700},{"d":"2026-03-09","o":0.37,"h":0.4,"l":0.35,"c":0.39,"v":348400},{"d":"2026-03-10","o":0.39,"h":0.43,"l":0.38,"c":0.4,"v":345500},{"d":"2026-03-11","o":0.39,"h":0.41,"l":0.39,"c":0.4,"v":270800},{"d":"2026-03-12","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":217700},{"d":"2026-03-13","o":0.4,"h":0.41,"l":0.38,"c":0.38,"v":207400},{"d":"2026-03-16","o":0.39,"h":0.39,"l":0.36,"c":0.36,"v":347200},{"d":"2026-03-17","o":0.35,"h":0.37,"l":0.35,"c":0.36,"v":360600},{"d":"2026-03-18","o":0.36,"h":0.36,"l":0.34,"c":0.35,"v":319700},{"d":"2026-03-19","o":0.36,"h":0.38,"l":0.33,"c":0.34,"v":4893600},{"d":"2026-03-20","o":0.35,"h":0.36,"l":0.34,"c":0.35,"v":445500},{"d":"2026-03-23","o":0.36,"h":0.38,"l":0.35,"c":0.37,"v":364300},{"d":"2026-03-24","o":0.37,"h":0.37,"l":0.33,"c":0.34,"v":396900},{"d":"2026-03-25","o":0.34,"h":0.35,"l":0.33,"c":0.34,"v":259100},{"d":"2026-03-26","o":0.34,"h":0.35,"l":0.32,"c":0.33,"v":209100},{"d":"2026-03-27","o":0.33,"h":0.33,"l":0.28,"c":0.3,"v":575500},{"d":"2026-03-30","o":0.31,"h":0.31,"l":0.29,"c":0.3,"v":313800},{"d":"2026-03-31","o":0.29,"h":0.33,"l":0.29,"c":0.32,"v":456741},{"d":"2026-04-01","o":0.32,"h":0.34,"l":0.31,"c":0.32,"v":321817},{"d":"2026-04-02","o":0.31,"h":0.33,"l":0.3,"c":0.32,"v":564453},{"d":"2026-04-06","o":0.31,"h":0.35,"l":0.31,"c":0.32,"v":285226},{"d":"2026-04-07","o":0.32,"h":0.33,"l":0.31,"c":0.31,"v":237475},{"d":"2026-04-08","o":0.32,"h":0.33,"l":0.31,"c":0.32,"v":317538},{"d":"2026-04-09","o":0.32,"h":0.35,"l":0.29,"c":0.31,"v":6696470},{"d":"2026-04-10","o":0.31,"h":0.32,"l":0.3,"c":0.31,"v":543160},{"d":"2026-04-13","o":0.31,"h":0.33,"l":0.28,"c":0.33,"v":867541},{"d":"2026-04-14","o":0.32,"h":0.33,"l":0.31,"c":0.33,"v":617102},{"d":"2026-04-15","o":0.32,"h":0.34,"l":0.32,"c":0.34,"v":718030},{"d":"2026-04-16","o":0.34,"h":0.34,"l":0.31,"c":0.32,"v":436317},{"d":"2026-04-17","o":0.33,"h":0.33,"l":0.31,"c":0.32,"v":357713},{"d":"2026-04-20","o":0.33,"h":0.35,"l":0.31,"c":0.32,"v":9607067}]