[{"d":"1994-04-06","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":150},{"d":"1994-04-07","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":0},{"d":"1994-04-08","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":0},{"d":"1994-04-11","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":0},{"d":"1994-04-12","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":0},{"d":"1994-04-13","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":0},{"d":"1994-04-14","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":0},{"d":"1994-04-15","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":0},{"d":"1994-04-18","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":150},{"d":"1994-04-19","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":0},{"d":"1994-04-20","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":0},{"d":"1994-04-21","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":0},{"d":"1994-04-22","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":0},{"d":"1994-04-25","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":0},{"d":"1994-04-26","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":0},{"d":"1994-04-28","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":0},{"d":"1994-04-29","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":0},{"d":"1994-05-02","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":0},{"d":"1994-05-03","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":0},{"d":"1994-05-04","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":0},{"d":"1994-05-05","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":0},{"d":"1994-05-06","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":0},{"d":"1994-05-09","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":0},{"d":"1994-05-10","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":0},{"d":"1994-05-11","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":0},{"d":"1994-05-12","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":0},{"d":"1994-05-13","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":0},{"d":"1994-05-16","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":150},{"d":"1994-05-17","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-05-18","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-05-19","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-05-20","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-05-23","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-05-24","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-05-25","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-05-26","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-05-27","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-05-31","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-06-01","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-06-02","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-06-03","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-06-06","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-06-07","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-06-08","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-06-09","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-06-10","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-06-13","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-06-14","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-06-15","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-06-16","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-06-17","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-06-20","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-06-21","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-06-22","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-06-23","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-06-24","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-06-27","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-06-28","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-06-29","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-06-30","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-07-01","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-07-05","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-07-06","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-07-07","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-07-08","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-07-11","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-07-12","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-07-13","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-07-14","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-07-15","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":180},{"d":"1994-07-18","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-07-19","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-07-20","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-07-21","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-07-22","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-07-25","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-07-26","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-07-27","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-07-28","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-07-29","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-08-01","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-08-02","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-08-03","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":60},{"d":"1994-08-04","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1994-08-05","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1994-08-08","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1994-08-09","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1994-08-10","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1994-08-11","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1994-08-12","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1994-08-15","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1994-08-16","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1994-08-17","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1994-08-18","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1994-08-19","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1994-08-22","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1994-08-23","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":150},{"d":"1994-08-24","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-08-25","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-08-26","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-08-29","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-08-30","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-08-31","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":150},{"d":"1994-09-01","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1994-09-02","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1994-09-06","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1994-09-07","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1994-09-08","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1994-09-09","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1994-09-12","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1994-09-13","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1994-09-14","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1994-09-15","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1994-09-16","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1994-09-19","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1994-09-20","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1994-09-21","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1994-09-22","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1994-09-23","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1994-09-26","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1994-09-27","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1994-09-28","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1994-09-29","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1994-09-30","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":60},{"d":"1994-10-03","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-10-04","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-10-05","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-10-06","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-10-07","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-10-10","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-10-11","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-10-12","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-10-13","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-10-14","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-10-17","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-10-18","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-10-19","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-10-20","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":1290},{"d":"1994-10-21","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-10-24","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-10-25","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-10-26","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-10-27","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-10-28","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-10-31","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-11-01","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-11-02","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-11-03","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-11-04","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-11-07","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-11-08","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-11-09","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-11-10","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-11-11","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-11-14","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-11-15","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-11-16","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-11-17","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-11-18","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-11-21","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-11-22","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-11-23","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":60},{"d":"1994-11-25","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-11-28","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-11-29","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-11-30","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-12-01","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":60},{"d":"1994-12-02","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-12-05","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-12-06","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-12-07","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-12-08","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-12-09","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-12-12","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-12-13","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":90},{"d":"1994-12-14","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-12-15","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-12-16","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-12-19","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-12-20","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-12-21","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-12-22","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-12-23","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-12-27","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-12-28","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-12-29","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1994-12-30","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-01-03","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-01-04","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-01-05","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-01-06","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-01-09","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-01-10","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-01-11","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-01-12","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-01-13","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-01-16","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":60},{"d":"1995-01-17","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-01-18","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-01-19","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-01-20","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-01-23","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-01-24","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-01-25","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-01-26","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-01-27","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-01-30","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-01-31","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-02-01","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-02-02","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-02-03","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-02-06","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-02-07","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-02-08","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":450},{"d":"1995-02-09","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-02-10","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-02-13","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-02-14","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-02-15","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-02-16","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-02-17","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-02-21","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-02-22","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-02-23","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-02-24","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-02-27","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-02-28","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":450},{"d":"1995-03-01","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-03-02","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-03-03","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-03-06","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-03-07","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-03-08","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-03-09","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-03-10","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-03-13","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-03-14","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-03-15","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-03-16","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-03-17","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-03-20","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-03-21","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-03-22","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-03-23","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-03-24","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-03-27","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-03-28","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-03-29","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-03-30","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-03-31","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-04-03","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-04-04","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-04-05","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-04-06","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-04-07","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-04-10","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-04-11","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-04-12","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-04-13","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-04-17","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-04-18","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":600},{"d":"1995-04-19","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-04-20","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-04-21","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-04-24","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":300},{"d":"1995-04-25","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1995-04-26","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1995-04-27","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1995-04-28","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1995-05-01","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1995-05-02","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1995-05-03","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1995-05-04","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1995-05-05","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":60},{"d":"1995-05-08","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-05-09","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-05-10","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-05-11","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-05-12","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-05-15","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-05-16","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-05-17","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-05-18","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-05-19","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-05-22","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-05-23","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-05-24","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-05-25","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-05-26","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-05-30","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-05-31","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-06-01","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-06-02","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-06-05","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-06-06","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-06-07","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-06-08","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-06-09","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-06-12","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-06-13","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-06-14","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":180},{"d":"1995-06-15","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"1995-06-16","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"1995-06-19","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"1995-06-20","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"1995-06-21","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"1995-06-22","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":180},{"d":"1995-06-23","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-06-26","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-06-27","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-06-28","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-06-29","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-06-30","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-07-03","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-07-05","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-07-06","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-07-07","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-07-10","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-07-11","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-07-12","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-07-13","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-07-14","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-07-17","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-07-18","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-07-19","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-07-20","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-07-21","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-07-24","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-07-25","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-07-26","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-07-27","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-07-28","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-07-31","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-08-01","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-08-02","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-08-03","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-08-04","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-08-07","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-08-08","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-08-09","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-08-10","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-08-11","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-08-14","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-08-15","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-08-16","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-08-17","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-08-18","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-08-21","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-08-22","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-08-23","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-08-24","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-08-25","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-08-28","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-08-29","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-08-30","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-08-31","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-09-01","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-09-05","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-09-06","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-09-07","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-09-08","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-09-11","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-09-12","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-09-13","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-09-14","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-09-15","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-09-18","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-09-19","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-09-20","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-09-21","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-09-22","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-09-25","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-09-26","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-09-27","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-09-28","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-09-29","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-10-02","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-10-03","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-10-04","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-10-05","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-10-06","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-10-09","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-10-10","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-10-11","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-10-12","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-10-13","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-10-16","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-10-17","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-10-18","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-10-19","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-10-20","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":90},{"d":"1995-10-23","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-10-24","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-10-25","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-10-26","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-10-27","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-10-30","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-10-31","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-11-01","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-11-02","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-11-03","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-11-06","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-11-07","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-11-08","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-11-09","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-11-10","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-11-13","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-11-14","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-11-15","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-11-16","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-11-17","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-11-20","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-11-21","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-11-22","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-11-24","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-11-27","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-11-28","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-11-29","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-11-30","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-12-01","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-12-04","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-12-05","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-12-06","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-12-07","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-12-08","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-12-11","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-12-12","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":150},{"d":"1995-12-13","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-12-14","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-12-15","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-12-18","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-12-19","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-12-20","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1995-12-21","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":120},{"d":"1995-12-22","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":0},{"d":"1995-12-26","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":0},{"d":"1995-12-27","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":0},{"d":"1995-12-28","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":300},{"d":"1995-12-29","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-01-02","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-01-03","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-01-04","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-01-05","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-01-08","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-01-09","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-01-10","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-01-11","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-01-12","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-01-15","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-01-16","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-01-17","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-01-18","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-01-19","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-01-22","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-01-23","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-01-24","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-01-25","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-01-26","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-01-29","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-01-30","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-01-31","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-02-01","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-02-02","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-02-05","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-02-06","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-02-07","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-02-08","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-02-09","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-02-12","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-02-13","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-02-14","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-02-15","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-02-16","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-02-20","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-02-21","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-02-22","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-02-23","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-02-26","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-02-27","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-02-28","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-02-29","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-03-01","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-03-04","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-03-05","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-03-06","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":390},{"d":"1996-03-07","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-03-08","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-03-11","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-03-12","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-03-13","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-03-14","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-03-15","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-03-18","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":450},{"d":"1996-03-19","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-03-20","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-03-21","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-03-22","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":300},{"d":"1996-03-25","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-03-26","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-03-27","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-03-28","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-03-29","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-04-01","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-04-02","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-04-03","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-04-04","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-04-08","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-04-09","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-04-10","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-04-11","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-04-12","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-04-15","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-04-16","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-04-17","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-04-18","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-04-19","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-04-22","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-04-23","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-04-24","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-04-25","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-04-26","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-04-29","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-04-30","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-05-01","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-05-02","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-05-03","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-05-06","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":1050},{"d":"1996-05-07","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1996-05-08","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":360},{"d":"1996-05-09","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1996-05-10","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1996-05-13","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1996-05-14","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1996-05-15","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1996-05-16","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1996-05-17","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":60},{"d":"1996-05-20","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-05-21","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":60},{"d":"1996-05-22","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-05-23","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-05-24","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":300},{"d":"1996-05-28","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1996-05-29","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1996-05-30","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1996-05-31","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1996-06-03","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1996-06-04","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1996-06-05","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1996-06-06","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1996-06-07","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1996-06-10","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1996-06-11","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1996-06-12","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1996-06-13","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1996-06-14","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1996-06-17","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1996-06-18","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1996-06-19","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":150},{"d":"1996-06-20","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-06-21","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-06-24","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-06-25","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-06-26","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-06-27","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-06-28","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-07-01","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-07-02","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-07-03","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-07-05","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-07-08","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-07-09","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-07-10","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-07-11","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":450},{"d":"1996-07-12","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1996-07-15","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1996-07-16","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1996-07-17","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1996-07-18","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1996-07-19","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1996-07-22","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1996-07-23","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1996-07-24","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1996-07-25","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1996-07-26","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1996-07-29","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1996-07-30","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1996-07-31","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1996-08-01","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1996-08-02","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1996-08-05","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1996-08-06","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1996-08-07","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1996-08-08","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1996-08-09","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1996-08-12","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1996-08-13","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1996-08-14","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1996-08-15","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1996-08-16","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1996-08-19","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1996-08-20","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1996-08-21","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1996-08-22","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":60},{"d":"1996-08-23","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1996-08-26","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1996-08-27","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1996-08-28","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1996-08-29","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1996-08-30","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1996-09-03","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1996-09-04","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1996-09-05","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1996-09-06","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1996-09-09","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1996-09-10","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1996-09-11","o":15,"h":15,"l":14.17,"c":14.17,"v":330},{"d":"1996-09-12","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":0},{"d":"1996-09-13","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":0},{"d":"1996-09-16","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":0},{"d":"1996-09-17","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":0},{"d":"1996-09-18","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":0},{"d":"1996-09-19","o":15,"h":15,"l":15,"c":15,"v":30},{"d":"1996-09-20","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"1996-09-23","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"1996-09-24","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"1996-09-25","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"1996-09-26","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"1996-09-27","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"1996-09-30","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"1996-10-01","o":15,"h":15,"l":15,"c":15,"v":300},{"d":"1996-10-02","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":300},{"d":"1996-10-03","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-10-04","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1996-10-07","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":750},{"d":"1996-10-08","o":15,"h":15,"l":15,"c":15,"v":300},{"d":"1996-10-09","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"1996-10-10","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"1996-10-11","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"1996-10-14","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"1996-10-15","o":17.5,"h":24.17,"l":17.5,"c":24.17,"v":6300},{"d":"1996-10-16","o":25.83,"h":29.17,"l":25.83,"c":29.17,"v":3510},{"d":"1996-10-17","o":30,"h":32.5,"l":30,"c":32.5,"v":3660},{"d":"1996-10-18","o":33.33,"h":36.67,"l":32.5,"c":36.67,"v":6480},{"d":"1996-10-21","o":37.5,"h":42.5,"l":37.5,"c":42.5,"v":5700},{"d":"1996-10-22","o":42.5,"h":44.17,"l":42.5,"c":44.17,"v":2700},{"d":"1996-10-23","o":44.17,"h":46.67,"l":44.17,"c":45.62,"v":7590},{"d":"1996-10-24","o":47.5,"h":48.33,"l":47.5,"c":48.33,"v":1920},{"d":"1996-10-25","o":48.33,"h":48.33,"l":48.33,"c":48.33,"v":570},{"d":"1996-10-28","o":45.83,"h":45.83,"l":33.75,"c":39.17,"v":1560},{"d":"1996-10-29","o":35,"h":43.33,"l":35,"c":42.5,"v":2790},{"d":"1996-10-30","o":43.33,"h":49.17,"l":42.5,"c":49.17,"v":6930},{"d":"1996-10-31","o":50,"h":50,"l":48.33,"c":49.17,"v":1410},{"d":"1996-11-01","o":50,"h":50,"l":49.17,"c":49.17,"v":960},{"d":"1996-11-04","o":46.67,"h":46.67,"l":45.83,"c":46.25,"v":1380},{"d":"1996-11-05","o":49.17,"h":49.17,"l":45.83,"c":45.83,"v":420},{"d":"1996-11-06","o":46.67,"h":46.67,"l":46.67,"c":46.67,"v":180},{"d":"1996-11-07","o":45.83,"h":49.17,"l":45.83,"c":49.17,"v":330},{"d":"1996-11-08","o":49.17,"h":49.17,"l":49.17,"c":49.17,"v":60},{"d":"1996-11-11","o":48.33,"h":48.33,"l":45.83,"c":45.83,"v":210},{"d":"1996-11-12","o":45.83,"h":46.67,"l":44.17,"c":44.17,"v":480},{"d":"1996-11-13","o":44.17,"h":44.17,"l":44.17,"c":44.17,"v":0},{"d":"1996-11-14","o":43.33,"h":43.33,"l":43.33,"c":43.33,"v":60},{"d":"1996-11-15","o":43.33,"h":43.33,"l":43.33,"c":43.33,"v":0},{"d":"1996-11-18","o":46.67,"h":46.67,"l":46.67,"c":46.67,"v":300},{"d":"1996-11-19","o":46.67,"h":48.33,"l":46.67,"c":48.33,"v":690},{"d":"1996-11-20","o":48.33,"h":48.33,"l":48.33,"c":48.33,"v":0},{"d":"1996-11-21","o":46.67,"h":46.67,"l":46.67,"c":46.67,"v":210},{"d":"1996-11-22","o":46.67,"h":46.67,"l":46.67,"c":46.67,"v":0},{"d":"1996-11-25","o":50,"h":50.83,"l":48.33,"c":50.83,"v":2070},{"d":"1996-11-26","o":50.83,"h":67.5,"l":50.83,"c":64.17,"v":11910},{"d":"1996-11-27","o":68.33,"h":101.67,"l":68.33,"c":101.67,"v":8730},{"d":"1996-11-29","o":103.33,"h":103.33,"l":93.33,"c":103.33,"v":2610},{"d":"1996-12-02","o":105,"h":153.33,"l":100,"c":143.33,"v":6300},{"d":"1996-12-03","o":153.33,"h":163.33,"l":86.67,"c":116.67,"v":15750},{"d":"1996-12-04","o":113.33,"h":131.67,"l":113.33,"c":126.67,"v":2610},{"d":"1996-12-05","o":131.67,"h":135,"l":120,"c":120,"v":690},{"d":"1996-12-06","o":118.33,"h":123.33,"l":108.33,"c":110,"v":2250},{"d":"1996-12-09","o":126.67,"h":131.67,"l":113.33,"c":131.67,"v":810},{"d":"1996-12-10","o":131.67,"h":151.67,"l":125,"c":143.33,"v":2100},{"d":"1996-12-11","o":150,"h":150,"l":130,"c":131.67,"v":1290},{"d":"1996-12-12","o":150,"h":150,"l":128.33,"c":130,"v":210},{"d":"1996-12-13","o":126.67,"h":130,"l":100,"c":130,"v":1080},{"d":"1996-12-16","o":146.67,"h":150,"l":136.67,"c":146.67,"v":780},{"d":"1996-12-17","o":140,"h":146.67,"l":125,"c":125,"v":1200},{"d":"1996-12-18","o":126.67,"h":126.67,"l":116.67,"c":120,"v":1080},{"d":"1996-12-19","o":130,"h":130,"l":120,"c":120,"v":780},{"d":"1996-12-20","o":118.33,"h":163.33,"l":118.33,"c":163.33,"v":3000},{"d":"1996-12-23","o":163.33,"h":163.33,"l":163.33,"c":163.33,"v":180},{"d":"1996-12-24","o":143.33,"h":150,"l":143.33,"c":150,"v":120},{"d":"1996-12-26","o":163.33,"h":173.33,"l":150,"c":173.33,"v":720},{"d":"1996-12-27","o":173.33,"h":220,"l":170,"c":200,"v":2790},{"d":"1996-12-30","o":213.33,"h":233.33,"l":200,"c":216.67,"v":4050},{"d":"1996-12-31","o":206.67,"h":230,"l":203.33,"c":210,"v":510},{"d":"1997-01-02","o":210,"h":213.33,"l":190,"c":198.75,"v":2010},{"d":"1997-01-03","o":190,"h":203.33,"l":190,"c":203.33,"v":150},{"d":"1997-01-06","o":205,"h":205,"l":190,"c":193.33,"v":330},{"d":"1997-01-07","o":190,"h":193.33,"l":183.33,"c":185,"v":540},{"d":"1997-01-08","o":181.67,"h":190,"l":181.67,"c":190,"v":90},{"d":"1997-01-09","o":190,"h":193.33,"l":180,"c":183.33,"v":780},{"d":"1997-01-10","o":183.33,"h":200,"l":176.67,"c":193.33,"v":2130},{"d":"1997-01-13","o":203.33,"h":253.33,"l":203.33,"c":250,"v":3750},{"d":"1997-01-14","o":250,"h":253.33,"l":220,"c":253.33,"v":2520},{"d":"1997-01-15","o":226.67,"h":240,"l":226.67,"c":236.67,"v":150},{"d":"1997-01-16","o":220,"h":240,"l":220,"c":240,"v":90},{"d":"1997-01-17","o":246.67,"h":250,"l":240,"c":250,"v":720},{"d":"1997-01-20","o":250,"h":270,"l":250,"c":250,"v":1230},{"d":"1997-01-21","o":266.67,"h":266.67,"l":260,"c":266.67,"v":690},{"d":"1997-01-22","o":270,"h":270,"l":240,"c":246.67,"v":810},{"d":"1997-01-23","o":253.33,"h":260,"l":253.33,"c":260,"v":240},{"d":"1997-01-24","o":243.33,"h":253.33,"l":243.33,"c":253.33,"v":120},{"d":"1997-01-27","o":260,"h":260,"l":260,"c":260,"v":150},{"d":"1997-01-28","o":263.33,"h":266.67,"l":263.33,"c":266.67,"v":360},{"d":"1997-01-29","o":266.67,"h":266.67,"l":266.67,"c":266.67,"v":180},{"d":"1997-01-30","o":266.67,"h":280,"l":263.33,"c":280,"v":810},{"d":"1997-01-31","o":280,"h":470,"l":280,"c":380,"v":4330},{"d":"1997-02-03","o":420,"h":460,"l":390,"c":440,"v":1750},{"d":"1997-02-04","o":450,"h":460,"l":400,"c":460,"v":1150},{"d":"1997-02-05","o":460,"h":460,"l":390,"c":390,"v":930},{"d":"1997-02-06","o":390,"h":440,"l":390,"c":390,"v":510},{"d":"1997-02-07","o":420,"h":430,"l":390,"c":400,"v":930},{"d":"1997-02-10","o":430,"h":440,"l":380,"c":430,"v":1180},{"d":"1997-02-11","o":430,"h":430,"l":370,"c":390,"v":560},{"d":"1997-02-12","o":380,"h":390,"l":360,"c":380,"v":650},{"d":"1997-02-13","o":350,"h":372.5,"l":300,"c":310,"v":1010},{"d":"1997-02-14","o":330,"h":330,"l":270,"c":330,"v":1930},{"d":"1997-02-18","o":330,"h":330,"l":300,"c":300,"v":390},{"d":"1997-02-19","o":330,"h":330,"l":320,"c":330,"v":300},{"d":"1997-02-20","o":330,"h":410,"l":326.88,"c":410,"v":1520},{"d":"1997-02-21","o":410,"h":420,"l":380,"c":380,"v":820},{"d":"1997-02-24","o":410,"h":410,"l":370,"c":390,"v":240},{"d":"1997-02-25","o":390,"h":415,"l":390,"c":415,"v":240},{"d":"1997-02-26","o":395,"h":420,"l":390,"c":420,"v":1470},{"d":"1997-02-27","o":430,"h":490,"l":410,"c":440,"v":1740},{"d":"1997-02-28","o":470,"h":500,"l":440,"c":500,"v":670},{"d":"1997-03-03","o":500,"h":510,"l":430,"c":460,"v":1030},{"d":"1997-03-04","o":430,"h":460,"l":400,"c":431.25,"v":1110},{"d":"1997-03-05","o":400,"h":450,"l":400,"c":450,"v":1810},{"d":"1997-03-06","o":455,"h":480,"l":440,"c":480,"v":1130},{"d":"1997-03-07","o":460,"h":500,"l":460,"c":490,"v":1440},{"d":"1997-03-10","o":490,"h":490,"l":490,"c":490,"v":160},{"d":"1997-03-11","o":490,"h":490,"l":470,"c":475,"v":650},{"d":"1997-03-12","o":460,"h":490,"l":460,"c":470,"v":720},{"d":"1997-03-13","o":475,"h":510,"l":475,"c":500,"v":580},{"d":"1997-03-14","o":500,"h":540,"l":500,"c":540,"v":940},{"d":"1997-03-17","o":540,"h":550,"l":510,"c":550,"v":690},{"d":"1997-03-18","o":550,"h":560,"l":540,"c":540,"v":570},{"d":"1997-03-19","o":560,"h":560,"l":540,"c":560,"v":1150},{"d":"1997-03-20","o":560,"h":560,"l":550,"c":560,"v":210},{"d":"1997-03-21","o":560,"h":580,"l":550,"c":580,"v":430},{"d":"1997-03-24","o":580,"h":600,"l":560,"c":590,"v":840},{"d":"1997-03-25","o":600,"h":695,"l":550,"c":630,"v":3260},{"d":"1997-03-26","o":600,"h":630,"l":540,"c":620,"v":2130},{"d":"1997-03-27","o":650,"h":750,"l":625,"c":660,"v":4860},{"d":"1997-03-31","o":660,"h":660,"l":550,"c":582.5,"v":1280},{"d":"1997-04-01","o":580,"h":610,"l":500,"c":510,"v":2450},{"d":"1997-04-02","o":530,"h":610,"l":520,"c":575,"v":3970},{"d":"1997-04-03","o":612.5,"h":620,"l":580,"c":610,"v":950},{"d":"1997-04-04","o":595,"h":640,"l":593.75,"c":637.5,"v":2290},{"d":"1997-04-07","o":670,"h":720,"l":650,"c":710,"v":2560},{"d":"1997-04-08","o":700,"h":710,"l":670,"c":700,"v":860},{"d":"1997-04-09","o":710,"h":820,"l":700,"c":770,"v":2170},{"d":"1997-04-10","o":775,"h":800,"l":760,"c":790,"v":2000},{"d":"1997-04-11","o":770,"h":790,"l":690,"c":720,"v":1560},{"d":"1997-04-14","o":720,"h":720,"l":650,"c":705,"v":1920},{"d":"1997-04-15","o":730,"h":745,"l":680,"c":700,"v":1410},{"d":"1997-04-16","o":700,"h":710,"l":680,"c":695,"v":910},{"d":"1997-04-17","o":700,"h":720,"l":670,"c":710,"v":1290},{"d":"1997-04-18","o":710,"h":720,"l":685,"c":695.62,"v":1580},{"d":"1997-04-21","o":650,"h":700,"l":560,"c":700,"v":3500},{"d":"1997-04-22","o":780,"h":795,"l":645,"c":697.5,"v":1670},{"d":"1997-04-23","o":697.5,"h":697.5,"l":615,"c":660,"v":1347},{"d":"1997-04-24","o":645,"h":645,"l":547.5,"c":577.5,"v":2533},{"d":"1997-04-25","o":585,"h":600,"l":405,"c":510,"v":5147},{"d":"1997-04-28","o":540,"h":540,"l":472.5,"c":472.5,"v":410},{"d":"1997-04-29","o":480,"h":495,"l":465,"c":487.5,"v":457},{"d":"1997-04-30","o":487.5,"h":562.5,"l":472.5,"c":540,"v":947},{"d":"1997-05-01","o":570,"h":615,"l":562.5,"c":600,"v":1323},{"d":"1997-05-02","o":585,"h":615,"l":570,"c":600,"v":710},{"d":"1997-05-05","o":614.06,"h":675,"l":600,"c":630,"v":1470},{"d":"1997-05-06","o":615,"h":675,"l":615,"c":641.25,"v":657},{"d":"1997-05-07","o":675,"h":675,"l":600,"c":637.5,"v":423},{"d":"1997-05-08","o":607.5,"h":637.5,"l":607.5,"c":622.5,"v":263},{"d":"1997-05-09","o":622.5,"h":630,"l":615,"c":630,"v":867},{"d":"1997-05-12","o":630,"h":630,"l":615,"c":626.25,"v":980},{"d":"1997-05-13","o":626.25,"h":675,"l":615,"c":660,"v":620},{"d":"1997-05-14","o":660,"h":682.5,"l":645,"c":645,"v":787},{"d":"1997-05-15","o":645,"h":671.25,"l":645,"c":667.5,"v":520},{"d":"1997-05-16","o":667.5,"h":690,"l":667.5,"c":675,"v":357},{"d":"1997-05-19","o":675,"h":675,"l":622.5,"c":630,"v":480},{"d":"1997-05-20","o":630,"h":675,"l":630,"c":675,"v":350},{"d":"1997-05-21","o":675,"h":675,"l":645,"c":652.5,"v":1627},{"d":"1997-05-22","o":652.5,"h":652.5,"l":630,"c":652.5,"v":220},{"d":"1997-05-23","o":652.5,"h":675,"l":645,"c":645,"v":477},{"d":"1997-05-27","o":656.25,"h":656.25,"l":630,"c":630,"v":240},{"d":"1997-05-28","o":652.5,"h":652.5,"l":630,"c":648.75,"v":217},{"d":"1997-05-29","o":637.5,"h":675,"l":637.5,"c":663.75,"v":897},{"d":"1997-05-30","o":660,"h":675,"l":645,"c":675,"v":817},{"d":"1997-06-02","o":675,"h":675,"l":660,"c":660,"v":640},{"d":"1997-06-03","o":652.5,"h":656.25,"l":630,"c":645,"v":500},{"d":"1997-06-04","o":630,"h":667.5,"l":630,"c":660,"v":663},{"d":"1997-06-05","o":653.91,"h":663.75,"l":653.91,"c":663.75,"v":1103},{"d":"1997-06-06","o":660,"h":660,"l":648.75,"c":648.75,"v":60},{"d":"1997-06-09","o":660,"h":675,"l":648.75,"c":675,"v":1240},{"d":"1997-06-10","o":675,"h":686.25,"l":667.5,"c":686.25,"v":1237},{"d":"1997-06-11","o":690,"h":750,"l":686.25,"c":746.25,"v":2103},{"d":"1997-06-12","o":750,"h":847.5,"l":750,"c":832.5,"v":2630},{"d":"1997-06-13","o":840,"h":888.75,"l":832.5,"c":873.75,"v":2330},{"d":"1997-06-16","o":873.75,"h":881.25,"l":757.5,"c":757.5,"v":2027},{"d":"1997-06-17","o":780,"h":847.5,"l":750,"c":806.25,"v":1220},{"d":"1997-06-18","o":817.5,"h":860.16,"l":787.5,"c":860.16,"v":977},{"d":"1997-06-19","o":860.16,"h":907.5,"l":825,"c":847.5,"v":2763},{"d":"1997-06-20","o":877.5,"h":930,"l":847.5,"c":855,"v":4170},{"d":"1997-06-23","o":795,"h":840,"l":780,"c":825,"v":1120},{"d":"1997-06-24","o":832.5,"h":832.5,"l":810,"c":810.94,"v":900},{"d":"1997-06-25","o":825,"h":825,"l":806.25,"c":810,"v":1723},{"d":"1997-06-26","o":810,"h":810,"l":787.5,"c":795,"v":1057},{"d":"1997-06-27","o":787.5,"h":798.75,"l":772.5,"c":795,"v":237},{"d":"1997-06-30","o":791.25,"h":810,"l":742.5,"c":791.25,"v":1313},{"d":"1997-07-01","o":795,"h":847.5,"l":780,"c":821.25,"v":1050},{"d":"1997-07-02","o":821.25,"h":855,"l":821.25,"c":825,"v":840},{"d":"1997-07-03","o":828.75,"h":840,"l":821.25,"c":828.75,"v":1410},{"d":"1997-07-07","o":828.75,"h":832.5,"l":817.5,"c":817.5,"v":1427},{"d":"1997-07-08","o":817.5,"h":825,"l":791.25,"c":825,"v":1567},{"d":"1997-07-09","o":825,"h":825,"l":810,"c":821.25,"v":827},{"d":"1997-07-10","o":825,"h":862.5,"l":817.5,"c":855,"v":1860},{"d":"1997-07-11","o":862.5,"h":870,"l":832.5,"c":866.25,"v":707},{"d":"1997-07-14","o":885,"h":982.5,"l":870,"c":937.5,"v":3337},{"d":"1997-07-15","o":945,"h":990,"l":937.5,"c":952.5,"v":1250},{"d":"1997-07-16","o":952.5,"h":960,"l":952.5,"c":956.25,"v":280},{"d":"1997-07-17","o":960,"h":960,"l":930,"c":952.5,"v":723},{"d":"1997-07-18","o":937.5,"h":952.5,"l":915,"c":933.75,"v":1420},{"d":"1997-07-21","o":926.25,"h":930,"l":855,"c":881.25,"v":753},{"d":"1997-07-22","o":877.5,"h":907.5,"l":855,"c":892.5,"v":853},{"d":"1997-07-23","o":900,"h":900,"l":840,"c":855,"v":743},{"d":"1997-07-24","o":855,"h":877.5,"l":855,"c":862.5,"v":557},{"d":"1997-07-25","o":855,"h":862.5,"l":832.5,"c":847.5,"v":570},{"d":"1997-07-28","o":840,"h":862.5,"l":825,"c":862.5,"v":817},{"d":"1997-07-29","o":862.5,"h":900,"l":847.5,"c":881.25,"v":673},{"d":"1997-07-30","o":885,"h":900,"l":873.75,"c":873.75,"v":1090},{"d":"1997-07-31","o":873.75,"h":881.25,"l":788.91,"c":798.75,"v":1700},{"d":"1997-08-01","o":780,"h":798.75,"l":746.25,"c":791.25,"v":1370},{"d":"1997-08-04","o":791.25,"h":791.25,"l":750,"c":772.5,"v":1363},{"d":"1997-08-05","o":768.75,"h":847.5,"l":768.75,"c":840,"v":2090},{"d":"1997-08-06","o":855,"h":855,"l":832.5,"c":851.25,"v":2487},{"d":"1997-08-07","o":851.25,"h":900,"l":847.5,"c":885,"v":1130},{"d":"1997-08-08","o":858.75,"h":866.25,"l":855,"c":862.5,"v":1343},{"d":"1997-08-11","o":858.75,"h":873.75,"l":851.25,"c":858.75,"v":1647},{"d":"1997-08-12","o":858.75,"h":858.75,"l":836.25,"c":836.25,"v":1813},{"d":"1997-08-13","o":836.25,"h":836.25,"l":795,"c":810,"v":897},{"d":"1997-08-14","o":806.25,"h":806.25,"l":783.75,"c":798.75,"v":1223},{"d":"1997-08-15","o":798.75,"h":798.75,"l":716.25,"c":765,"v":3810},{"d":"1997-08-18","o":765,"h":780,"l":753.75,"c":780,"v":697},{"d":"1997-08-19","o":772.5,"h":776.25,"l":742.5,"c":772.5,"v":1177},{"d":"1997-08-20","o":768.75,"h":768.75,"l":742.5,"c":746.25,"v":1383},{"d":"1997-08-21","o":757.5,"h":787.5,"l":746.25,"c":772.5,"v":1927},{"d":"1997-08-22","o":765,"h":780,"l":750,"c":780,"v":710},{"d":"1997-08-25","o":780,"h":817.5,"l":768.75,"c":817.5,"v":1023},{"d":"1997-08-26","o":825,"h":877.5,"l":810,"c":866.25,"v":1183},{"d":"1997-08-27","o":847.5,"h":866.25,"l":832.5,"c":840,"v":540},{"d":"1997-08-28","o":832.5,"h":836.25,"l":810,"c":836.25,"v":983},{"d":"1997-08-29","o":836.25,"h":847.5,"l":828.75,"c":847.5,"v":1057},{"d":"1997-09-02","o":840,"h":847.5,"l":828.75,"c":840,"v":140},{"d":"1997-09-03","o":840,"h":885,"l":840,"c":885,"v":1520},{"d":"1997-09-04","o":888.75,"h":930,"l":840,"c":855,"v":3770},{"d":"1997-09-05","o":855,"h":855,"l":817.5,"c":843.75,"v":2107},{"d":"1997-09-08","o":843.75,"h":843.75,"l":742.5,"c":765,"v":3007},{"d":"1997-09-09","o":757.5,"h":761.25,"l":663.75,"c":686.25,"v":6607},{"d":"1997-09-10","o":682.5,"h":746.25,"l":667.5,"c":690,"v":3567},{"d":"1997-09-11","o":690,"h":727.5,"l":675,"c":708.75,"v":1310},{"d":"1997-09-12","o":708.75,"h":712.5,"l":686.25,"c":701.25,"v":437},{"d":"1997-09-15","o":708.75,"h":720,"l":693.75,"c":701.25,"v":443},{"d":"1997-09-16","o":708.75,"h":708.75,"l":637.5,"c":675,"v":3087},{"d":"1997-09-17","o":675,"h":690,"l":648.75,"c":648.75,"v":1690},{"d":"1997-09-18","o":648.75,"h":671.25,"l":648.75,"c":648.75,"v":987},{"d":"1997-09-19","o":648.75,"h":667.5,"l":648.75,"c":648.75,"v":270},{"d":"1997-09-22","o":648.75,"h":656.25,"l":615,"c":633.75,"v":1610},{"d":"1997-09-23","o":656.25,"h":656.25,"l":570,"c":585,"v":3383},{"d":"1997-09-24","o":555,"h":592.5,"l":450,"c":570,"v":8873},{"d":"1997-09-25","o":562.5,"h":656.25,"l":562.5,"c":656.25,"v":2907},{"d":"1997-09-26","o":667.5,"h":701.25,"l":633.75,"c":701.25,"v":1490},{"d":"1997-09-29","o":720,"h":720,"l":637.5,"c":652.5,"v":1817},{"d":"1997-09-30","o":660,"h":660,"l":562.5,"c":615,"v":747},{"d":"1997-10-01","o":622.5,"h":622.5,"l":600,"c":611.25,"v":337},{"d":"1997-10-02","o":630,"h":630,"l":585,"c":596.25,"v":607},{"d":"1997-10-03","o":600,"h":622.5,"l":596.25,"c":622.5,"v":370},{"d":"1997-10-06","o":600,"h":622.5,"l":592.5,"c":611.25,"v":467},{"d":"1997-10-07","o":592.5,"h":618.75,"l":592.5,"c":618.75,"v":97},{"d":"1997-10-08","o":592.5,"h":630,"l":592.5,"c":607.5,"v":797},{"d":"1997-10-09","o":630,"h":660,"l":622.5,"c":633.75,"v":523},{"d":"1997-10-10","o":660,"h":690,"l":637.5,"c":690,"v":1287},{"d":"1997-10-13","o":667.5,"h":705,"l":660,"c":660,"v":250},{"d":"1997-10-14","o":648.75,"h":663.75,"l":648.75,"c":663.75,"v":147},{"d":"1997-10-15","o":648.75,"h":648.75,"l":600,"c":607.5,"v":503},{"d":"1997-10-16","o":600,"h":637.5,"l":600,"c":607.5,"v":440},{"d":"1997-10-17","o":607.5,"h":618.75,"l":581.25,"c":611.25,"v":320},{"d":"1997-10-20","o":585,"h":618.75,"l":585,"c":618.75,"v":23},{"d":"1997-10-21","o":600,"h":626.25,"l":588.75,"c":588.75,"v":260},{"d":"1997-10-22","o":585,"h":585,"l":570,"c":570,"v":343},{"d":"1997-10-23","o":536.25,"h":562.5,"l":510,"c":555,"v":687},{"d":"1997-10-24","o":570,"h":570,"l":525,"c":551.25,"v":673},{"d":"1997-10-27","o":510,"h":517.5,"l":438.75,"c":472.5,"v":733},{"d":"1997-10-28","o":414.38,"h":545.62,"l":360,"c":525,"v":1680},{"d":"1997-10-29","o":517.5,"h":517.5,"l":480,"c":480,"v":470},{"d":"1997-10-30","o":495,"h":495,"l":442.5,"c":442.5,"v":400},{"d":"1997-10-31","o":450,"h":480,"l":450,"c":480,"v":420},{"d":"1997-11-03","o":480,"h":525,"l":480,"c":510,"v":437},{"d":"1997-11-04","o":502.5,"h":540,"l":498.75,"c":540,"v":537},{"d":"1997-11-05","o":555,"h":585,"l":555,"c":558.75,"v":550},{"d":"1997-11-06","o":562.5,"h":607.5,"l":510,"c":536.25,"v":1053},{"d":"1997-11-07","o":480,"h":525,"l":465,"c":496.88,"v":640},{"d":"1997-11-10","o":532.5,"h":555,"l":495,"c":525,"v":593},{"d":"1997-11-11","o":480,"h":510,"l":465,"c":510,"v":893},{"d":"1997-11-12","o":510,"h":510,"l":465,"c":465,"v":673},{"d":"1997-11-13","o":495,"h":495,"l":442.5,"c":452.34,"v":223},{"d":"1997-11-14","o":442.5,"h":465,"l":427.5,"c":435,"v":573},{"d":"1997-11-17","o":450,"h":502.5,"l":450,"c":487.5,"v":377},{"d":"1997-11-18","o":465,"h":465,"l":457.5,"c":457.5,"v":160},{"d":"1997-11-19","o":465,"h":465,"l":457.5,"c":465,"v":340},{"d":"1997-11-20","o":465,"h":480,"l":435,"c":472.5,"v":723},{"d":"1997-11-21","o":480,"h":491.25,"l":472.5,"c":491.25,"v":323},{"d":"1997-11-24","o":480,"h":480,"l":465,"c":472.5,"v":570},{"d":"1997-11-25","o":465,"h":480,"l":465,"c":472.5,"v":390},{"d":"1997-11-26","o":465,"h":495,"l":461.25,"c":480,"v":830},{"d":"1997-11-28","o":472.5,"h":472.5,"l":420,"c":465,"v":537},{"d":"1997-12-01","o":457.5,"h":457.5,"l":435,"c":450,"v":290},{"d":"1997-12-02","o":457.5,"h":476.25,"l":435,"c":457.5,"v":353},{"d":"1997-12-03","o":435,"h":465,"l":435,"c":465,"v":123},{"d":"1997-12-04","o":442.5,"h":457.5,"l":431.25,"c":435,"v":653},{"d":"1997-12-05","o":420,"h":435,"l":420,"c":435,"v":223},{"d":"1997-12-08","o":420,"h":442.5,"l":420,"c":442.5,"v":197},{"d":"1997-12-09","o":427.5,"h":457.5,"l":427.5,"c":448.12,"v":1013},{"d":"1997-12-10","o":435,"h":442.5,"l":435,"c":435,"v":737},{"d":"1997-12-11","o":431.25,"h":435,"l":423.75,"c":423.75,"v":163},{"d":"1997-12-12","o":420,"h":420,"l":397.5,"c":406.88,"v":470},{"d":"1997-12-15","o":397.5,"h":397.5,"l":363.75,"c":367.5,"v":1593},{"d":"1997-12-16","o":363.75,"h":382.5,"l":363.75,"c":373.12,"v":180},{"d":"1997-12-17","o":382.5,"h":397.5,"l":375,"c":382.5,"v":4437},{"d":"1997-12-18","o":391.88,"h":427.5,"l":391.88,"c":412.5,"v":1203},{"d":"1997-12-19","o":435,"h":435,"l":382.5,"c":420,"v":477},{"d":"1997-12-22","o":397.5,"h":420,"l":397.5,"c":420,"v":1140},{"d":"1997-12-23","o":412.5,"h":412.5,"l":397.5,"c":397.5,"v":410},{"d":"1997-12-24","o":408.75,"h":408.75,"l":382.5,"c":382.5,"v":673},{"d":"1997-12-26","o":375,"h":390,"l":375,"c":390,"v":237},{"d":"1997-12-29","o":367.5,"h":378.75,"l":345,"c":360,"v":1220},{"d":"1997-12-30","o":345,"h":352.5,"l":315,"c":337.5,"v":9987},{"d":"1997-12-31","o":333.75,"h":420,"l":330,"c":420,"v":2147},{"d":"1998-01-02","o":450,"h":450,"l":435,"c":450,"v":1220},{"d":"1998-01-05","o":457.5,"h":457.5,"l":438.75,"c":446.25,"v":307},{"d":"1998-01-06","o":438.75,"h":448.12,"l":416.25,"c":448.12,"v":1257},{"d":"1998-01-07","o":438.75,"h":540,"l":438.75,"c":540,"v":1500},{"d":"1998-01-08","o":540,"h":555,"l":502.5,"c":506.25,"v":1850},{"d":"1998-01-09","o":510,"h":521.25,"l":481.88,"c":495,"v":397},{"d":"1998-01-12","o":487.5,"h":510,"l":461.25,"c":510,"v":583},{"d":"1998-01-13","o":510,"h":532.5,"l":510,"c":510,"v":220},{"d":"1998-01-14","o":532.5,"h":532.5,"l":495,"c":513.75,"v":540},{"d":"1998-01-15","o":513.75,"h":525,"l":502.5,"c":510,"v":420},{"d":"1998-01-16","o":525,"h":540,"l":502.5,"c":517.5,"v":730},{"d":"1998-01-20","o":525,"h":525,"l":506.25,"c":517.5,"v":343},{"d":"1998-01-21","o":502.5,"h":502.5,"l":481.88,"c":502.5,"v":477},{"d":"1998-01-22","o":502.5,"h":510,"l":502.5,"c":502.5,"v":360},{"d":"1998-01-23","o":495,"h":502.5,"l":481.88,"c":481.88,"v":300},{"d":"1998-01-26","o":498.75,"h":528.75,"l":498.75,"c":525,"v":913},{"d":"1998-01-27","o":510,"h":521.25,"l":502.5,"c":521.25,"v":750},{"d":"1998-01-28","o":525,"h":585,"l":525,"c":585,"v":1430},{"d":"1998-01-29","o":585,"h":615,"l":577.5,"c":585,"v":2410},{"d":"1998-01-30","o":600,"h":600,"l":547.5,"c":577.5,"v":600},{"d":"1998-02-02","o":573.75,"h":585,"l":541.88,"c":555,"v":267},{"d":"1998-02-03","o":525,"h":547.5,"l":525,"c":547.5,"v":53},{"d":"1998-02-04","o":547.5,"h":585,"l":528.75,"c":558.75,"v":313},{"d":"1998-02-05","o":581.25,"h":596.25,"l":570,"c":570,"v":1077},{"d":"1998-02-06","o":596.25,"h":622.5,"l":585,"c":592.5,"v":1570},{"d":"1998-02-09","o":581.25,"h":581.25,"l":551.25,"c":551.25,"v":223},{"d":"1998-02-10","o":555,"h":607.5,"l":540,"c":600,"v":1340},{"d":"1998-02-11","o":600,"h":607.5,"l":581.25,"c":592.5,"v":930},{"d":"1998-02-12","o":585,"h":585,"l":562.5,"c":570,"v":1163},{"d":"1998-02-13","o":581.25,"h":581.25,"l":551.25,"c":581.25,"v":657},{"d":"1998-02-17","o":596.25,"h":600,"l":570,"c":581.25,"v":1357},{"d":"1998-02-18","o":577.5,"h":592.5,"l":551.25,"c":551.25,"v":603},{"d":"1998-02-19","o":555,"h":566.25,"l":547.5,"c":558.75,"v":590},{"d":"1998-02-20","o":566.25,"h":566.25,"l":506.25,"c":525,"v":683},{"d":"1998-02-23","o":547.5,"h":547.5,"l":510,"c":511.88,"v":327},{"d":"1998-02-24","o":510,"h":540,"l":495,"c":525,"v":1127},{"d":"1998-02-25","o":528.75,"h":528.75,"l":493.12,"c":495,"v":1053},{"d":"1998-02-26","o":495,"h":498.75,"l":420,"c":495,"v":2043},{"d":"1998-02-27","o":502.5,"h":504.38,"l":457.5,"c":480,"v":1700},{"d":"1998-03-02","o":453.75,"h":472.5,"l":453.75,"c":465,"v":283},{"d":"1998-03-03","o":461.25,"h":468.75,"l":450,"c":450,"v":183},{"d":"1998-03-04","o":457.5,"h":476.25,"l":450,"c":476.25,"v":537},{"d":"1998-03-05","o":453.75,"h":468.75,"l":446.25,"c":457.5,"v":950},{"d":"1998-03-06","o":457.5,"h":468.75,"l":446.25,"c":446.25,"v":830},{"d":"1998-03-09","o":446.25,"h":465,"l":444.38,"c":444.38,"v":367},{"d":"1998-03-10","o":457.5,"h":457.5,"l":442.5,"c":446.25,"v":240},{"d":"1998-03-11","o":438.75,"h":451.88,"l":420,"c":450,"v":1710},{"d":"1998-03-12","o":446.25,"h":450,"l":435,"c":442.5,"v":1117},{"d":"1998-03-13","o":427.5,"h":427.5,"l":416.25,"c":416.25,"v":710},{"d":"1998-03-16","o":431.25,"h":431.25,"l":382.5,"c":397.5,"v":1380},{"d":"1998-03-17","o":382.5,"h":416.25,"l":352.5,"c":405,"v":4837},{"d":"1998-03-18","o":420,"h":433.12,"l":405,"c":410.62,"v":1083},{"d":"1998-03-19","o":416.25,"h":423.75,"l":405,"c":416.25,"v":637},{"d":"1998-03-20","o":420,"h":423.75,"l":390,"c":397.5,"v":2260},{"d":"1998-03-23","o":382.5,"h":390,"l":382.5,"c":386.25,"v":657},{"d":"1998-03-24","o":390,"h":390,"l":375,"c":375,"v":683},{"d":"1998-03-25","o":378.75,"h":427.5,"l":375,"c":412.5,"v":2033},{"d":"1998-03-26","o":397.5,"h":421.88,"l":397.5,"c":421.88,"v":1447},{"d":"1998-03-27","o":423.75,"h":461.25,"l":420,"c":442.5,"v":6463},{"d":"1998-03-30","o":442.5,"h":442.5,"l":423.75,"c":429.38,"v":2510},{"d":"1998-03-31","o":435,"h":453.75,"l":435,"c":446.25,"v":1407},{"d":"1998-04-01","o":450,"h":451.88,"l":438.75,"c":450,"v":1677},{"d":"1998-04-02","o":442.5,"h":446.25,"l":423.75,"c":438.75,"v":1620},{"d":"1998-04-03","o":442.5,"h":450,"l":435,"c":435.94,"v":1520},{"d":"1998-04-06","o":440.62,"h":440.62,"l":397.5,"c":408.75,"v":620},{"d":"1998-04-07","o":408.75,"h":408.75,"l":367.5,"c":367.5,"v":1033},{"d":"1998-04-08","o":371.25,"h":408.75,"l":367.5,"c":408.75,"v":6697},{"d":"1998-04-09","o":408.75,"h":408.75,"l":397.5,"c":401.25,"v":950},{"d":"1998-04-13","o":401.25,"h":420,"l":393.75,"c":405,"v":867},{"d":"1998-04-14","o":416.25,"h":416.25,"l":390,"c":391.88,"v":2660},{"d":"1998-04-15","o":403.12,"h":420,"l":397.5,"c":399.38,"v":3673},{"d":"1998-04-16","o":401.25,"h":433.12,"l":397.5,"c":433.12,"v":1397},{"d":"1998-04-17","o":429.38,"h":461.25,"l":429.38,"c":451.88,"v":1607},{"d":"1998-04-20","o":457.5,"h":468.75,"l":450,"c":457.5,"v":1350},{"d":"1998-04-21","o":491.25,"h":491.25,"l":461.25,"c":461.25,"v":6640},{"d":"1998-04-22","o":461.25,"h":476.25,"l":450,"c":457.5,"v":790},{"d":"1998-04-23","o":440.62,"h":442.5,"l":431.25,"c":433.12,"v":563},{"d":"1998-04-24","o":431.25,"h":435,"l":393.75,"c":408.75,"v":1243},{"d":"1998-04-27","o":397.5,"h":397.5,"l":360,"c":371.25,"v":7400},{"d":"1998-04-28","o":382.5,"h":401.25,"l":363.75,"c":363.75,"v":833},{"d":"1998-04-29","o":363.75,"h":363.75,"l":300,"c":326.25,"v":11713},{"d":"1998-04-30","o":341.25,"h":356.25,"l":315,"c":348.75,"v":19613},{"d":"1998-05-01","o":356.25,"h":356.25,"l":333.75,"c":341.25,"v":1157},{"d":"1998-05-04","o":341.25,"h":348.75,"l":337.5,"c":341.25,"v":847},{"d":"1998-05-05","o":341.25,"h":345,"l":307.5,"c":315,"v":2703},{"d":"1998-05-06","o":326.25,"h":326.25,"l":311.25,"c":315,"v":1473},{"d":"1998-05-07","o":322.5,"h":322.5,"l":305.62,"c":312.19,"v":1143},{"d":"1998-05-08","o":303.75,"h":326.25,"l":301.88,"c":318.75,"v":800},{"d":"1998-05-11","o":324.38,"h":326.25,"l":309.38,"c":315,"v":1167},{"d":"1998-05-12","o":326.25,"h":337.5,"l":315,"c":326.25,"v":1920},{"d":"1998-05-13","o":341.25,"h":341.25,"l":315,"c":324.38,"v":1250},{"d":"1998-05-14","o":324.38,"h":326.25,"l":318.75,"c":322.5,"v":3413},{"d":"1998-05-15","o":318.75,"h":326.25,"l":315,"c":318.75,"v":207},{"d":"1998-05-18","o":316.88,"h":318.75,"l":296.25,"c":303.75,"v":1207},{"d":"1998-05-19","o":315,"h":333.75,"l":307.5,"c":326.25,"v":3340},{"d":"1998-05-20","o":330,"h":333.75,"l":324.38,"c":333.75,"v":903},{"d":"1998-05-21","o":322.5,"h":360,"l":322.5,"c":352.5,"v":3963},{"d":"1998-05-22","o":356.25,"h":360,"l":345,"c":354.38,"v":1420},{"d":"1998-05-26","o":348.75,"h":354.38,"l":346.88,"c":352.5,"v":927},{"d":"1998-05-27","o":345,"h":352.5,"l":330,"c":352.5,"v":1430},{"d":"1998-05-28","o":352.5,"h":367.5,"l":346.88,"c":367.5,"v":3590},{"d":"1998-05-29","o":367.5,"h":420,"l":367.5,"c":416.25,"v":4680},{"d":"1998-06-01","o":425.62,"h":438.75,"l":399.38,"c":416.25,"v":3460},{"d":"1998-06-02","o":427.5,"h":427.5,"l":412.5,"c":420,"v":940},{"d":"1998-06-03","o":427.5,"h":446.25,"l":420,"c":433.12,"v":3337},{"d":"1998-06-04","o":433.12,"h":435,"l":423.75,"c":431.25,"v":693},{"d":"1998-06-05","o":435,"h":435,"l":420,"c":420,"v":787},{"d":"1998-06-08","o":427.5,"h":429.38,"l":393.75,"c":408.75,"v":800},{"d":"1998-06-09","o":405,"h":405,"l":382.5,"c":383.44,"v":2470},{"d":"1998-06-10","o":390,"h":397.5,"l":363.75,"c":363.75,"v":827},{"d":"1998-06-11","o":367.5,"h":371.25,"l":360,"c":360,"v":303},{"d":"1998-06-12","o":358.12,"h":358.12,"l":341.25,"c":356.25,"v":373},{"d":"1998-06-15","o":356.25,"h":356.25,"l":322.5,"c":337.5,"v":1163},{"d":"1998-06-16","o":339.38,"h":350.62,"l":337.5,"c":350.62,"v":1020},{"d":"1998-06-17","o":350.62,"h":352.5,"l":341.25,"c":341.25,"v":763},{"d":"1998-06-18","o":348.75,"h":348.75,"l":337.5,"c":337.5,"v":783},{"d":"1998-06-19","o":345,"h":345,"l":330,"c":337.5,"v":403},{"d":"1998-06-22","o":333.75,"h":375,"l":330,"c":375,"v":1690},{"d":"1998-06-23","o":380.62,"h":397.5,"l":363.75,"c":390,"v":1953},{"d":"1998-06-24","o":401.25,"h":405,"l":382.5,"c":393.75,"v":1637},{"d":"1998-06-25","o":401.25,"h":416.25,"l":390,"c":416.25,"v":1223},{"d":"1998-06-26","o":416.25,"h":418.12,"l":399.38,"c":408.75,"v":1257},{"d":"1998-06-29","o":393.75,"h":408.75,"l":393.75,"c":408.75,"v":500},{"d":"1998-06-30","o":410.62,"h":435,"l":408.75,"c":423.75,"v":1307},{"d":"1998-07-01","o":427.5,"h":427.5,"l":416.25,"c":418.12,"v":637},{"d":"1998-07-02","o":427.5,"h":435,"l":412.5,"c":412.5,"v":1093},{"d":"1998-07-06","o":406.88,"h":416.25,"l":405,"c":405,"v":213},{"d":"1998-07-07","o":405,"h":410.62,"l":371.25,"c":397.5,"v":1890},{"d":"1998-07-08","o":397.5,"h":397.5,"l":393.75,"c":397.5,"v":257},{"d":"1998-07-09","o":390,"h":405,"l":390,"c":397.5,"v":1190},{"d":"1998-07-10","o":405,"h":427.5,"l":403.12,"c":427.5,"v":1230},{"d":"1998-07-13","o":427.5,"h":435,"l":420,"c":435,"v":1070},{"d":"1998-07-14","o":431.25,"h":435,"l":412.5,"c":423.75,"v":1270},{"d":"1998-07-15","o":420,"h":420,"l":401.25,"c":408.75,"v":1200},{"d":"1998-07-16","o":408.75,"h":408.75,"l":386.25,"c":403.12,"v":1980},{"d":"1998-07-17","o":397.5,"h":401.25,"l":371.25,"c":397.5,"v":1220},{"d":"1998-07-20","o":386.25,"h":386.25,"l":371.25,"c":371.25,"v":1077},{"d":"1998-07-21","o":369.38,"h":390,"l":369.38,"c":371.25,"v":1097},{"d":"1998-07-22","o":386.25,"h":390,"l":378.75,"c":378.75,"v":680},{"d":"1998-07-23","o":390,"h":390,"l":369.38,"c":369.38,"v":470},{"d":"1998-07-24","o":382.5,"h":382.5,"l":360,"c":371.25,"v":870},{"d":"1998-07-27","o":360,"h":367.5,"l":354.38,"c":354.38,"v":820},{"d":"1998-07-28","o":330,"h":330,"l":238.12,"c":270,"v":14440},{"d":"1998-07-29","o":277.5,"h":281.25,"l":225,"c":240,"v":3780},{"d":"1998-07-30","o":238.12,"h":251.25,"l":238.12,"c":243.75,"v":2483},{"d":"1998-07-31","o":255,"h":255,"l":202.5,"c":210.94,"v":4240},{"d":"1998-08-03","o":217.5,"h":221.25,"l":150,"c":157.5,"v":5960},{"d":"1998-08-04","o":172.5,"h":180,"l":165,"c":176.25,"v":2557},{"d":"1998-08-05","o":180,"h":213.75,"l":174.38,"c":210,"v":4037},{"d":"1998-08-06","o":217.5,"h":217.5,"l":196.88,"c":202.5,"v":1030},{"d":"1998-08-07","o":202.5,"h":217.5,"l":191.25,"c":202.5,"v":1480},{"d":"1998-08-10","o":191.25,"h":196.88,"l":174.38,"c":183.75,"v":720},{"d":"1998-08-11","o":176.25,"h":183.75,"l":165,"c":178.12,"v":1673},{"d":"1998-08-12","o":181.88,"h":181.88,"l":168.75,"c":178.12,"v":1143},{"d":"1998-08-13","o":176.25,"h":176.25,"l":136.88,"c":150,"v":3713},{"d":"1998-08-14","o":153.75,"h":153.75,"l":144.38,"c":150,"v":1107},{"d":"1998-08-17","o":140.62,"h":153.75,"l":136.88,"c":151.88,"v":607},{"d":"1998-08-18","o":142.5,"h":153.75,"l":142.5,"c":150.94,"v":590},{"d":"1998-08-19","o":148.12,"h":159.38,"l":148.12,"c":157.5,"v":717},{"d":"1998-08-20","o":159.38,"h":159.38,"l":135,"c":150,"v":2627},{"d":"1998-08-21","o":150,"h":150,"l":138.75,"c":140.62,"v":527},{"d":"1998-08-24","o":150,"h":150,"l":138.75,"c":140.62,"v":373},{"d":"1998-08-25","o":142.5,"h":142.5,"l":116.25,"c":120,"v":2697},{"d":"1998-08-26","o":114.38,"h":120,"l":101.25,"c":112.5,"v":3200},{"d":"1998-08-27","o":112.5,"h":112.5,"l":97.5,"c":101.25,"v":1990},{"d":"1998-08-28","o":97.5,"h":105,"l":97.5,"c":97.5,"v":1210},{"d":"1998-08-31","o":105,"h":105,"l":75,"c":82.5,"v":2567},{"d":"1998-09-01","o":90,"h":90,"l":75,"c":90,"v":1313},{"d":"1998-09-02","o":90,"h":105,"l":88.12,"c":101.25,"v":1180},{"d":"1998-09-03","o":93.75,"h":101.25,"l":90,"c":93.75,"v":1020},{"d":"1998-09-04","o":82.5,"h":91.88,"l":67.5,"c":80.62,"v":1803},{"d":"1998-09-08","o":86.25,"h":90,"l":78.75,"c":80.62,"v":1237},{"d":"1998-09-09","o":88.12,"h":88.12,"l":67.5,"c":71.25,"v":1043},{"d":"1998-09-10","o":75,"h":78.75,"l":60,"c":63.75,"v":2613},{"d":"1998-09-11","o":63.75,"h":71.25,"l":63.75,"c":69.38,"v":1440},{"d":"1998-09-14","o":67.5,"h":69.38,"l":61.88,"c":63.75,"v":1153},{"d":"1998-09-15","o":58.12,"h":67.5,"l":58.12,"c":63.75,"v":1157},{"d":"1998-09-16","o":71.25,"h":73.12,"l":67.5,"c":67.5,"v":553},{"d":"1998-09-17","o":75,"h":75,"l":65.62,"c":73.12,"v":793},{"d":"1998-09-18","o":73.12,"h":90,"l":71.25,"c":90,"v":1723},{"d":"1998-09-21","o":91.88,"h":105,"l":80.62,"c":105,"v":2543},{"d":"1998-09-22","o":105,"h":123.75,"l":101.25,"c":123.75,"v":3787},{"d":"1998-09-23","o":131.25,"h":135,"l":121.88,"c":127.5,"v":3603},{"d":"1998-09-24","o":129.38,"h":129.38,"l":99.38,"c":112.5,"v":2787},{"d":"1998-09-25","o":78.75,"h":86.25,"l":45.94,"c":58.12,"v":12527},{"d":"1998-09-28","o":60,"h":63.75,"l":51.56,"c":51.56,"v":3613},{"d":"1998-09-29","o":58.12,"h":58.12,"l":52.5,"c":52.5,"v":1353},{"d":"1998-09-30","o":56.25,"h":56.25,"l":52.5,"c":52.5,"v":1043},{"d":"1998-10-01","o":52.5,"h":54.38,"l":44.06,"c":46.88,"v":2870},{"d":"1998-10-02","o":48.75,"h":48.75,"l":45,"c":46.88,"v":1220},{"d":"1998-10-05","o":46.88,"h":46.88,"l":33.75,"c":37.5,"v":2987},{"d":"1998-10-06","o":39.38,"h":45,"l":37.5,"c":41.25,"v":3100},{"d":"1998-10-07","o":43.12,"h":43.12,"l":39.38,"c":43.12,"v":727},{"d":"1998-10-08","o":41.25,"h":43.12,"l":41.25,"c":41.25,"v":1247},{"d":"1998-10-09","o":37.5,"h":41.25,"l":37.5,"c":41.25,"v":1407},{"d":"1998-10-12","o":41.25,"h":43.12,"l":31.88,"c":37.5,"v":1550},{"d":"1998-10-13","o":35.62,"h":39.38,"l":33.75,"c":33.75,"v":1377},{"d":"1998-10-14","o":32.81,"h":42.19,"l":32.81,"c":37.5,"v":707},{"d":"1998-10-15","o":43.12,"h":43.12,"l":40.31,"c":42.19,"v":1987},{"d":"1998-10-16","o":42.19,"h":43.12,"l":41.25,"c":43.12,"v":560},{"d":"1998-10-19","o":43.12,"h":43.12,"l":42.19,"c":43.12,"v":1107},{"d":"1998-10-20","o":43.12,"h":48.75,"l":43.12,"c":45.94,"v":1307},{"d":"1998-10-21","o":48.75,"h":58.12,"l":46.88,"c":56.25,"v":3760},{"d":"1998-10-22","o":59.06,"h":66.56,"l":58.12,"c":61.88,"v":2127},{"d":"1998-10-23","o":63.75,"h":63.75,"l":59.06,"c":60,"v":1990},{"d":"1998-10-26","o":60,"h":60,"l":58.12,"c":59.06,"v":950},{"d":"1998-10-27","o":60,"h":60,"l":52.5,"c":52.5,"v":1747},{"d":"1998-10-28","o":55.31,"h":59.06,"l":52.5,"c":58.12,"v":893},{"d":"1998-10-29","o":54.38,"h":58.12,"l":54.38,"c":58.12,"v":293},{"d":"1998-10-30","o":58.12,"h":60,"l":57.19,"c":60,"v":1423},{"d":"1998-11-02","o":60,"h":73.12,"l":58.12,"c":65.62,"v":5240},{"d":"1998-11-03","o":50.62,"h":59.06,"l":45,"c":59.06,"v":3803},{"d":"1998-11-04","o":59.06,"h":63.75,"l":59.06,"c":60,"v":1810},{"d":"1998-11-05","o":60,"h":61.88,"l":60,"c":61.88,"v":387},{"d":"1998-11-06","o":61.88,"h":63.75,"l":60,"c":60,"v":1393},{"d":"1998-11-09","o":61.88,"h":63.75,"l":60,"c":60,"v":260},{"d":"1998-11-10","o":61.88,"h":61.88,"l":56.25,"c":61.88,"v":1180},{"d":"1998-11-11","o":61.88,"h":63.75,"l":54.38,"c":60,"v":3410},{"d":"1998-11-12","o":58.12,"h":60,"l":56.25,"c":56.25,"v":1013},{"d":"1998-11-13","o":56.25,"h":56.25,"l":52.5,"c":53.44,"v":617},{"d":"1998-11-16","o":53.44,"h":56.25,"l":52.5,"c":54.38,"v":547},{"d":"1998-11-17","o":56.25,"h":56.25,"l":50.62,"c":50.62,"v":970},{"d":"1998-11-18","o":52.5,"h":56.25,"l":45,"c":46.88,"v":1927},{"d":"1998-11-19","o":50.62,"h":50.62,"l":45,"c":46.88,"v":970},{"d":"1998-11-20","o":45.94,"h":50.62,"l":45,"c":46.88,"v":797},{"d":"1998-11-23","o":46.88,"h":50.62,"l":45,"c":45,"v":1757},{"d":"1998-11-24","o":46.88,"h":46.88,"l":37.5,"c":38.44,"v":1987},{"d":"1998-11-25","o":37.5,"h":45,"l":37.5,"c":39.38,"v":1423},{"d":"1998-11-27","o":35.62,"h":41.25,"l":33.75,"c":34.69,"v":1280},{"d":"1998-11-30","o":44.06,"h":46.88,"l":44.06,"c":45,"v":3030},{"d":"1998-12-01","o":45,"h":45,"l":42.19,"c":45,"v":1933},{"d":"1998-12-02","o":41.25,"h":43.12,"l":38.44,"c":39.38,"v":770},{"d":"1998-12-03","o":38.44,"h":41.25,"l":37.5,"c":37.5,"v":947},{"d":"1998-12-04","o":43.12,"h":43.12,"l":38.44,"c":43.12,"v":953},{"d":"1998-12-07","o":41.25,"h":43.12,"l":40.31,"c":43.12,"v":1313},{"d":"1998-12-08","o":43.12,"h":43.12,"l":35.62,"c":40.31,"v":6573},{"d":"1998-12-09","o":37.5,"h":43.12,"l":37.5,"c":41.25,"v":1210},{"d":"1998-12-10","o":41.25,"h":41.25,"l":35.62,"c":37.5,"v":1257},{"d":"1998-12-11","o":41.25,"h":41.25,"l":35.62,"c":37.5,"v":1590},{"d":"1998-12-14","o":41.25,"h":41.25,"l":37.5,"c":37.5,"v":2087},{"d":"1998-12-15","o":37.5,"h":40.31,"l":35.62,"c":37.5,"v":3203},{"d":"1998-12-16","o":36.56,"h":37.5,"l":34.69,"c":37.5,"v":1797},{"d":"1998-12-17","o":36.56,"h":37.5,"l":35.62,"c":37.5,"v":2490},{"d":"1998-12-18","o":37.5,"h":39.38,"l":36.56,"c":39.38,"v":3340},{"d":"1998-12-21","o":40.31,"h":43.12,"l":37.5,"c":43.12,"v":4670},{"d":"1998-12-22","o":41.25,"h":43.12,"l":39.38,"c":42.19,"v":5547},{"d":"1998-12-23","o":41.25,"h":41.25,"l":37.5,"c":38.44,"v":4620},{"d":"1998-12-24","o":38.44,"h":42.19,"l":38.44,"c":40.31,"v":2283},{"d":"1998-12-28","o":41.25,"h":41.25,"l":36.56,"c":36.56,"v":4170},{"d":"1998-12-29","o":37.5,"h":39.38,"l":35.62,"c":39.38,"v":2070},{"d":"1998-12-30","o":36.56,"h":40.31,"l":36.56,"c":38.44,"v":4303},{"d":"1998-12-31","o":38.44,"h":48.75,"l":33.75,"c":45,"v":18533},{"d":"1999-01-04","o":45,"h":47.81,"l":41.25,"c":44.06,"v":9373},{"d":"1999-01-05","o":44.06,"h":46.88,"l":37.5,"c":39.38,"v":3240},{"d":"1999-01-06","o":37.5,"h":43.12,"l":37.5,"c":38.44,"v":7807},{"d":"1999-01-07","o":38.44,"h":39.38,"l":36.56,"c":37.5,"v":3687},{"d":"1999-01-08","o":36.56,"h":37.5,"l":34.69,"c":34.69,"v":3433},{"d":"1999-01-11","o":37.5,"h":37.5,"l":34.69,"c":34.69,"v":2230},{"d":"1999-01-12","o":37.5,"h":38.44,"l":34.69,"c":36.56,"v":3933},{"d":"1999-01-13","o":36.56,"h":37.5,"l":35.62,"c":37.5,"v":2703},{"d":"1999-01-14","o":37.5,"h":40.31,"l":37.5,"c":40.31,"v":3670},{"d":"1999-01-15","o":40.31,"h":41.25,"l":39.38,"c":40.31,"v":1467},{"d":"1999-01-19","o":44.06,"h":44.06,"l":39.38,"c":40.31,"v":1347},{"d":"1999-01-20","o":39.38,"h":39.38,"l":36.56,"c":36.56,"v":990},{"d":"1999-01-21","o":36.56,"h":37.5,"l":36.56,"c":37.5,"v":560},{"d":"1999-01-22","o":37.5,"h":37.5,"l":33.75,"c":34.69,"v":1373},{"d":"1999-01-25","o":34.69,"h":37.5,"l":34.69,"c":34.69,"v":403},{"d":"1999-01-26","o":34.69,"h":36.56,"l":34.69,"c":34.69,"v":830},{"d":"1999-01-27","o":34.69,"h":36.56,"l":32.81,"c":32.81,"v":2650},{"d":"1999-01-28","o":34.69,"h":34.69,"l":32.81,"c":32.81,"v":540},{"d":"1999-01-29","o":31.88,"h":33.75,"l":21.56,"c":26.25,"v":8847},{"d":"1999-02-01","o":26.25,"h":26.25,"l":21.56,"c":22.5,"v":8513},{"d":"1999-02-02","o":21.56,"h":23.44,"l":20.62,"c":22.5,"v":8587},{"d":"1999-02-03","o":22.5,"h":25.31,"l":20.62,"c":24.38,"v":5223},{"d":"1999-02-04","o":26.25,"h":28.12,"l":22.5,"c":28.12,"v":2770},{"d":"1999-02-05","o":28.12,"h":34.69,"l":28.12,"c":33.75,"v":10260},{"d":"1999-02-08","o":35.62,"h":43.12,"l":34.69,"c":39.38,"v":6863},{"d":"1999-02-09","o":40.31,"h":40.31,"l":36.56,"c":36.56,"v":3677},{"d":"1999-02-10","o":37.5,"h":37.5,"l":30.94,"c":33.75,"v":920},{"d":"1999-02-11","o":33.75,"h":35.62,"l":32.81,"c":35.62,"v":1127},{"d":"1999-02-12","o":33.75,"h":35.62,"l":31.88,"c":32.81,"v":2660},{"d":"1999-02-16","o":33.75,"h":34.69,"l":30,"c":31.88,"v":1490},{"d":"1999-02-17","o":31.88,"h":31.88,"l":30,"c":30.94,"v":487},{"d":"1999-02-18","o":31.88,"h":31.88,"l":30,"c":30,"v":2037},{"d":"1999-02-19","o":31.88,"h":31.88,"l":28.12,"c":31.88,"v":903},{"d":"1999-02-22","o":30,"h":30,"l":29.06,"c":30,"v":1207},{"d":"1999-02-23","o":30,"h":30,"l":29.06,"c":30,"v":660},{"d":"1999-02-24","o":29.06,"h":30,"l":29.06,"c":30,"v":420},{"d":"1999-02-25","o":29.06,"h":31.88,"l":29.06,"c":30.94,"v":2433},{"d":"1999-02-26","o":30,"h":31.88,"l":30,"c":30,"v":1097},{"d":"1999-03-01","o":29.06,"h":30.94,"l":28.12,"c":28.12,"v":1257},{"d":"1999-03-02","o":28.12,"h":30,"l":25.31,"c":28.12,"v":1720},{"d":"1999-03-03","o":27.19,"h":28.12,"l":25.31,"c":27.19,"v":1497},{"d":"1999-03-04","o":29.06,"h":30.94,"l":29.06,"c":30.47,"v":3430},{"d":"1999-03-05","o":30,"h":33.75,"l":19.69,"c":24.38,"v":14973},{"d":"1999-03-08","o":26.25,"h":29.06,"l":26.25,"c":29.06,"v":3860},{"d":"1999-03-09","o":29.06,"h":29.06,"l":24.38,"c":24.38,"v":1797},{"d":"1999-03-10","o":24.38,"h":30,"l":24.38,"c":28.12,"v":2540},{"d":"1999-03-11","o":28.12,"h":29.06,"l":28.12,"c":28.12,"v":1447},{"d":"1999-03-12","o":28.12,"h":31.88,"l":28.12,"c":30,"v":3533},{"d":"1999-03-15","o":30.94,"h":30.94,"l":29.06,"c":29.06,"v":1000},{"d":"1999-03-16","o":30,"h":30,"l":29.06,"c":30,"v":47},{"d":"1999-03-17","o":30.94,"h":30.94,"l":29.06,"c":29.06,"v":663},{"d":"1999-03-18","o":29.06,"h":30,"l":29.06,"c":29.06,"v":1563},{"d":"1999-03-19","o":29.06,"h":30,"l":27.19,"c":27.19,"v":823},{"d":"1999-03-22","o":27.19,"h":27.19,"l":27.19,"c":27.19,"v":380},{"d":"1999-03-23","o":27.19,"h":28.12,"l":27.19,"c":27.19,"v":160},{"d":"1999-03-24","o":27.19,"h":30,"l":24.38,"c":25.31,"v":1020},{"d":"1999-03-25","o":26.25,"h":30,"l":25.31,"c":26.25,"v":537},{"d":"1999-03-26","o":26.25,"h":27.19,"l":23.44,"c":26.25,"v":257},{"d":"1999-03-29","o":24.38,"h":28.12,"l":24.38,"c":26.25,"v":323},{"d":"1999-03-30","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":237},{"d":"1999-03-31","o":25.31,"h":25.31,"l":18.75,"c":20.62,"v":4903},{"d":"1999-04-01","o":18.75,"h":18.75,"l":15,"c":18.75,"v":3647},{"d":"1999-04-05","o":15.94,"h":22.5,"l":14.06,"c":16.88,"v":2893},{"d":"1999-04-06","o":15,"h":15.94,"l":13.12,"c":15,"v":1740},{"d":"1999-04-07","o":15,"h":15,"l":12.19,"c":12.19,"v":967},{"d":"1999-04-08","o":11.25,"h":14.06,"l":11.25,"c":14.06,"v":2447},{"d":"1999-04-09","o":13.12,"h":15,"l":11.25,"c":13.12,"v":4197},{"d":"1999-04-12","o":13.12,"h":13.12,"l":12.19,"c":13.12,"v":1523},{"d":"1999-04-13","o":12.19,"h":14.06,"l":12.19,"c":14.06,"v":2193},{"d":"1999-04-14","o":14.06,"h":15,"l":13.12,"c":15,"v":780},{"d":"1999-04-15","o":15,"h":15.94,"l":14.06,"c":14.06,"v":1527},{"d":"1999-04-16","o":15,"h":15,"l":14.06,"c":15,"v":477},{"d":"1999-04-19","o":15,"h":15,"l":14.06,"c":15,"v":760},{"d":"1999-04-20","o":15,"h":18.75,"l":14.06,"c":18.75,"v":3207},{"d":"1999-04-21","o":18.75,"h":21.56,"l":18.75,"c":19.69,"v":1313},{"d":"1999-04-22","o":20.62,"h":22.5,"l":20.62,"c":22.5,"v":1337},{"d":"1999-04-23","o":22.5,"h":22.5,"l":20.62,"c":21.56,"v":867},{"d":"1999-04-26","o":22.5,"h":22.5,"l":15,"c":21.56,"v":2187},{"d":"1999-04-27","o":20.62,"h":22.5,"l":20.62,"c":22.5,"v":500},{"d":"1999-04-28","o":15,"h":21.56,"l":15,"c":21.56,"v":57},{"d":"1999-04-29","o":15,"h":21.56,"l":15,"c":19.69,"v":2153},{"d":"1999-04-30","o":19.69,"h":22.5,"l":19.69,"c":21.56,"v":2763},{"d":"1999-05-03","o":19.69,"h":22.5,"l":19.69,"c":22.5,"v":507},{"d":"1999-05-04","o":22.5,"h":22.5,"l":20.62,"c":20.62,"v":210},{"d":"1999-05-05","o":22.5,"h":22.5,"l":20.62,"c":22.5,"v":160},{"d":"1999-05-06","o":20.62,"h":22.5,"l":20.62,"c":20.62,"v":247},{"d":"1999-05-07","o":22.5,"h":22.5,"l":20.62,"c":22.03,"v":283},{"d":"1999-05-10","o":20.62,"h":20.62,"l":11.72,"c":19.69,"v":1680},{"d":"1999-05-11","o":18.75,"h":18.75,"l":17.81,"c":17.81,"v":280},{"d":"1999-05-12","o":17.81,"h":18.75,"l":17.81,"c":17.81,"v":137},{"d":"1999-05-13","o":18.75,"h":20.62,"l":17.81,"c":20.62,"v":760},{"d":"1999-05-14","o":21.56,"h":21.56,"l":18.75,"c":20.62,"v":1257},{"d":"1999-05-17","o":21.56,"h":22.5,"l":18.75,"c":19.69,"v":573},{"d":"1999-05-18","o":19.69,"h":19.69,"l":15.94,"c":19.69,"v":1610},{"d":"1999-05-19","o":16.88,"h":19.69,"l":16.88,"c":19.69,"v":40},{"d":"1999-05-20","o":16.88,"h":19.69,"l":16.88,"c":18.75,"v":470},{"d":"1999-05-21","o":16.88,"h":18.75,"l":16.88,"c":18.75,"v":680},{"d":"1999-05-24","o":18.75,"h":20.62,"l":17.81,"c":20.62,"v":433},{"d":"1999-05-25","o":18.75,"h":20.62,"l":16.88,"c":16.88,"v":727},{"d":"1999-05-26","o":16.88,"h":18.75,"l":16.88,"c":16.88,"v":550},{"d":"1999-05-27","o":15.94,"h":18.75,"l":15.94,"c":18.75,"v":630},{"d":"1999-05-28","o":18.75,"h":18.75,"l":17.81,"c":18.75,"v":397},{"d":"1999-06-01","o":16.88,"h":18.75,"l":16.88,"c":18.75,"v":150},{"d":"1999-06-02","o":16.88,"h":18.75,"l":15.94,"c":18.75,"v":440},{"d":"1999-06-03","o":17.81,"h":18.75,"l":16.88,"c":18.75,"v":130},{"d":"1999-06-04","o":16.88,"h":18.75,"l":16.88,"c":16.88,"v":173},{"d":"1999-06-07","o":16.88,"h":18.75,"l":16.88,"c":18.75,"v":147},{"d":"1999-06-08","o":17.81,"h":17.81,"l":16.88,"c":16.88,"v":37},{"d":"1999-06-09","o":17.81,"h":18.75,"l":16.88,"c":16.88,"v":203},{"d":"1999-06-10","o":16.88,"h":18.75,"l":15,"c":18.75,"v":1303},{"d":"1999-06-11","o":15.94,"h":18.75,"l":15,"c":16.88,"v":2370},{"d":"1999-06-14","o":16.88,"h":18.75,"l":15,"c":15,"v":1570},{"d":"1999-06-15","o":15,"h":16.88,"l":15,"c":16.88,"v":1533},{"d":"1999-06-16","o":15,"h":16.88,"l":15,"c":16.88,"v":143},{"d":"1999-06-17","o":16.88,"h":16.88,"l":15,"c":16.88,"v":253},{"d":"1999-06-18","o":15.94,"h":16.88,"l":15,"c":16.88,"v":73},{"d":"1999-06-21","o":16.88,"h":17.34,"l":16.88,"c":16.88,"v":180},{"d":"1999-06-22","o":15,"h":16.88,"l":15,"c":15,"v":3650},{"d":"1999-06-23","o":15.94,"h":15.94,"l":14.06,"c":15,"v":110},{"d":"1999-06-24","o":14.06,"h":15.94,"l":14.06,"c":15.94,"v":107},{"d":"1999-06-25","o":15,"h":15.94,"l":14.06,"c":15.94,"v":50},{"d":"1999-06-28","o":15.47,"h":15.47,"l":14.06,"c":15,"v":957},{"d":"1999-06-29","o":15,"h":15.94,"l":15,"c":15.94,"v":1160},{"d":"1999-06-30","o":15,"h":15.47,"l":13.12,"c":15,"v":1237},{"d":"1999-07-01","o":14.06,"h":14.06,"l":14.06,"c":14.06,"v":1590},{"d":"1999-07-02","o":14.53,"h":14.53,"l":14.06,"c":14.06,"v":960},{"d":"1999-07-06","o":14.06,"h":15,"l":14.06,"c":14.06,"v":927},{"d":"1999-07-07","o":14.06,"h":14.06,"l":13.12,"c":14.06,"v":283},{"d":"1999-07-08","o":14.53,"h":15,"l":14.53,"c":15,"v":13},{"d":"1999-07-09","o":14.53,"h":15,"l":14.06,"c":15,"v":217},{"d":"1999-07-12","o":14.53,"h":15,"l":14.06,"c":14.06,"v":557},{"d":"1999-07-13","o":14.06,"h":15,"l":14.06,"c":14.06,"v":313},{"d":"1999-07-14","o":14.06,"h":14.06,"l":13.12,"c":13.12,"v":317},{"d":"1999-07-15","o":13.12,"h":15,"l":13.12,"c":15,"v":910},{"d":"1999-07-16","o":13.12,"h":15,"l":13.12,"c":15,"v":577},{"d":"1999-07-19","o":13.12,"h":15,"l":13.12,"c":15,"v":1173},{"d":"1999-07-20","o":15,"h":15,"l":13.12,"c":15,"v":220},{"d":"1999-07-21","o":13.12,"h":15,"l":13.12,"c":15,"v":17},{"d":"1999-07-22","o":15,"h":15,"l":13.12,"c":15,"v":370},{"d":"1999-07-23","o":15,"h":15,"l":13.12,"c":15,"v":283},{"d":"1999-07-26","o":15,"h":15,"l":13.12,"c":14.06,"v":223},{"d":"1999-07-27","o":13.12,"h":15,"l":13.12,"c":13.12,"v":940},{"d":"1999-07-28","o":11.25,"h":13.12,"l":11.25,"c":13.12,"v":1387},{"d":"1999-07-29","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":63},{"d":"1999-07-30","o":11.25,"h":16.88,"l":11.25,"c":16.88,"v":1090},{"d":"1999-08-02","o":3.75,"h":18.75,"l":3.75,"c":16.88,"v":273},{"d":"1999-08-03","o":4.69,"h":15.94,"l":4.69,"c":15.94,"v":257},{"d":"1999-08-04","o":15.94,"h":15.94,"l":4.69,"c":5.62,"v":230},{"d":"1999-08-05","o":5.62,"h":15,"l":5.62,"c":15,"v":127},{"d":"1999-08-06","o":5.62,"h":15,"l":5.62,"c":15,"v":63},{"d":"1999-08-09","o":5.62,"h":11.25,"l":5.62,"c":11.25,"v":553},{"d":"1999-08-10","o":5.62,"h":11.25,"l":5.62,"c":11.25,"v":257},{"d":"1999-08-11","o":5.62,"h":11.25,"l":5.62,"c":11.25,"v":13},{"d":"1999-08-12","o":6.56,"h":11.25,"l":6.56,"c":11.25,"v":267},{"d":"1999-08-13","o":6.56,"h":11.25,"l":6.56,"c":11.25,"v":33},{"d":"1999-08-16","o":6.56,"h":6.56,"l":6.56,"c":6.56,"v":117},{"d":"1999-08-17","o":6.56,"h":11.25,"l":6.56,"c":7.5,"v":543},{"d":"1999-08-18","o":11.25,"h":11.25,"l":7.5,"c":7.5,"v":143},{"d":"1999-08-19","o":6.56,"h":6.56,"l":6.56,"c":6.56,"v":187},{"d":"1999-08-20","o":6.56,"h":6.56,"l":6.56,"c":6.56,"v":7},{"d":"1999-08-23","o":6.56,"h":6.56,"l":6.56,"c":6.56,"v":17},{"d":"1999-08-24","o":6.56,"h":11.25,"l":6.56,"c":6.56,"v":93},{"d":"1999-08-25","o":6.56,"h":6.56,"l":4.69,"c":5.62,"v":1137},{"d":"1999-08-26","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":0},{"d":"1999-08-27","o":7.5,"h":10.31,"l":5.62,"c":5.62,"v":317},{"d":"1999-08-30","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":167},{"d":"1999-08-31","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":97},{"d":"1999-09-01","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":57},{"d":"1999-09-02","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":0},{"d":"1999-09-03","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":7},{"d":"1999-09-07","o":5.62,"h":7.5,"l":5.62,"c":5.62,"v":200},{"d":"1999-09-08","o":5.62,"h":7.5,"l":5.62,"c":5.62,"v":163},{"d":"1999-09-09","o":5.62,"h":7.5,"l":5.62,"c":7.5,"v":167},{"d":"1999-09-10","o":5.62,"h":7.5,"l":5.62,"c":7.5,"v":367},{"d":"1999-09-13","o":5.62,"h":7.5,"l":5.62,"c":7.5,"v":33},{"d":"1999-09-14","o":5.62,"h":7.5,"l":4.69,"c":4.69,"v":117},{"d":"1999-09-15","o":5.62,"h":7.5,"l":5.62,"c":7.5,"v":263},{"d":"1999-09-16","o":5.62,"h":6.56,"l":5.62,"c":6.56,"v":1217},{"d":"1999-09-17","o":5.16,"h":7.5,"l":5.16,"c":7.5,"v":1543},{"d":"1999-09-20","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":100},{"d":"1999-09-21","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":10},{"d":"1999-09-22","o":5.62,"h":5.62,"l":3.75,"c":4.69,"v":2977},{"d":"1999-09-23","o":3.75,"h":5.62,"l":3.75,"c":5.16,"v":407},{"d":"1999-09-24","o":5.16,"h":5.16,"l":5.16,"c":5.16,"v":447},{"d":"1999-09-27","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":7},{"d":"1999-09-28","o":7.03,"h":7.03,"l":5.62,"c":6.09,"v":1043},{"d":"1999-09-29","o":6.09,"h":7.5,"l":6.09,"c":7.5,"v":2560},{"d":"1999-09-30","o":7.5,"h":8.44,"l":6.09,"c":8.44,"v":343},{"d":"1999-10-01","o":7.03,"h":7.97,"l":7.03,"c":7.97,"v":917},{"d":"1999-10-04","o":7.03,"h":7.03,"l":7.03,"c":7.03,"v":10},{"d":"1999-10-05","o":7.03,"h":7.97,"l":7.03,"c":7.97,"v":190},{"d":"1999-10-06","o":6.09,"h":7.5,"l":5.62,"c":7.5,"v":267},{"d":"1999-10-07","o":5.62,"h":7.5,"l":5.62,"c":7.5,"v":60},{"d":"1999-10-08","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":23},{"d":"1999-10-11","o":5.62,"h":7.5,"l":5.62,"c":7.5,"v":77},{"d":"1999-10-12","o":5.62,"h":7.5,"l":5.62,"c":7.5,"v":150},{"d":"1999-10-13","o":5.62,"h":7.97,"l":5.62,"c":7.97,"v":333},{"d":"1999-10-14","o":5.62,"h":7.5,"l":5.62,"c":5.62,"v":460},{"d":"1999-10-15","o":4.69,"h":7.5,"l":4.69,"c":7.5,"v":167},{"d":"1999-10-18","o":6.56,"h":6.56,"l":4.69,"c":4.69,"v":160},{"d":"1999-10-19","o":4.69,"h":6.56,"l":4.69,"c":6.56,"v":180},{"d":"1999-10-20","o":4.69,"h":6.56,"l":4.69,"c":6.56,"v":210},{"d":"1999-10-21","o":5.16,"h":5.62,"l":5.16,"c":5.16,"v":1487},{"d":"1999-10-22","o":5.62,"h":6.09,"l":5.62,"c":6.09,"v":3557},{"d":"1999-10-25","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":3180},{"d":"1999-10-26","o":6.09,"h":8.91,"l":6.09,"c":8.91,"v":7190},{"d":"1999-10-27","o":8.91,"h":15,"l":8.44,"c":13.59,"v":23733},{"d":"1999-10-28","o":13.59,"h":17.81,"l":13.59,"c":15.47,"v":14347},{"d":"1999-10-29","o":16.41,"h":17.81,"l":15.94,"c":17.81,"v":3120},{"d":"1999-11-01","o":16.41,"h":17.81,"l":16.41,"c":17.34,"v":953},{"d":"1999-11-02","o":17.34,"h":17.34,"l":16.41,"c":16.88,"v":1063},{"d":"1999-11-03","o":16.41,"h":16.41,"l":13.59,"c":15.47,"v":9133},{"d":"1999-11-04","o":15.47,"h":15.47,"l":12.66,"c":13.59,"v":9237},{"d":"1999-11-05","o":12.19,"h":13.59,"l":11.72,"c":11.72,"v":2577},{"d":"1999-11-08","o":11.72,"h":13.59,"l":11.72,"c":13.59,"v":373},{"d":"1999-11-09","o":13.59,"h":13.59,"l":12.66,"c":13.59,"v":1173},{"d":"1999-11-10","o":12.66,"h":13.59,"l":12.66,"c":13.59,"v":543},{"d":"1999-11-11","o":12.66,"h":13.59,"l":12.66,"c":13.59,"v":257},{"d":"1999-11-12","o":12.66,"h":15.47,"l":12.19,"c":15.47,"v":1247},{"d":"1999-11-15","o":15.47,"h":17.34,"l":13.59,"c":15.94,"v":2500},{"d":"1999-11-16","o":15.47,"h":17.81,"l":15.47,"c":15.94,"v":3890},{"d":"1999-11-17","o":15,"h":16.88,"l":15,"c":16.41,"v":3890},{"d":"1999-11-18","o":16.41,"h":17.81,"l":16.41,"c":16.41,"v":870},{"d":"1999-11-19","o":17.81,"h":27.19,"l":17.81,"c":27.19,"v":4643},{"d":"1999-11-22","o":27.19,"h":27.19,"l":23.91,"c":25.31,"v":2913},{"d":"1999-11-23","o":23.91,"h":24.38,"l":19.69,"c":21.09,"v":4597},{"d":"1999-11-24","o":20.16,"h":20.62,"l":16.41,"c":18.75,"v":2073},{"d":"1999-11-26","o":15.47,"h":20.62,"l":15.47,"c":20.62,"v":890},{"d":"1999-11-29","o":17.81,"h":21.09,"l":17.81,"c":17.81,"v":433},{"d":"1999-11-30","o":20.16,"h":20.16,"l":15.47,"c":17.81,"v":2447},{"d":"1999-12-01","o":17.81,"h":17.81,"l":15,"c":17.81,"v":2247},{"d":"1999-12-02","o":17.81,"h":18.28,"l":16.41,"c":18.28,"v":290},{"d":"1999-12-03","o":16.41,"h":19.69,"l":16.41,"c":19.69,"v":3070},{"d":"1999-12-06","o":17.81,"h":33.75,"l":17.81,"c":33.75,"v":3573},{"d":"1999-12-07","o":31.88,"h":33.75,"l":23.44,"c":30,"v":10030},{"d":"1999-12-08","o":24.38,"h":29.06,"l":24.38,"c":28.12,"v":1947},{"d":"1999-12-09","o":24.38,"h":28.12,"l":24.38,"c":27.19,"v":513},{"d":"1999-12-10","o":24.38,"h":28.12,"l":24.38,"c":28.12,"v":423},{"d":"1999-12-13","o":28.12,"h":34.69,"l":26.25,"c":34.69,"v":6593},{"d":"1999-12-14","o":35.62,"h":36.56,"l":28.12,"c":31.88,"v":1957},{"d":"1999-12-15","o":35.62,"h":35.62,"l":26.25,"c":28.12,"v":3917},{"d":"1999-12-16","o":26.25,"h":28.12,"l":23.44,"c":27.19,"v":2977},{"d":"1999-12-17","o":27.19,"h":30,"l":24.38,"c":30,"v":5453},{"d":"1999-12-20","o":30,"h":31.88,"l":27.19,"c":30,"v":3507},{"d":"1999-12-21","o":30,"h":36.56,"l":30,"c":31.88,"v":9800},{"d":"1999-12-22","o":32.81,"h":36.56,"l":30,"c":30.94,"v":3007},{"d":"1999-12-23","o":30.94,"h":33.75,"l":29.06,"c":31.88,"v":1683},{"d":"1999-12-27","o":31.88,"h":32.81,"l":29.06,"c":29.06,"v":1953},{"d":"1999-12-28","o":30,"h":30,"l":26.25,"c":27.19,"v":3027},{"d":"1999-12-29","o":27.19,"h":30,"l":26.25,"c":26.25,"v":1987},{"d":"1999-12-30","o":26.25,"h":27.19,"l":24.38,"c":24.38,"v":2850},{"d":"1999-12-31","o":24.38,"h":27.19,"l":24.38,"c":25.31,"v":1063},{"d":"2000-01-03","o":24.38,"h":29.06,"l":24.38,"c":26.25,"v":1000},{"d":"2000-01-04","o":29.06,"h":29.06,"l":26.25,"c":26.25,"v":603},{"d":"2000-01-05","o":26.25,"h":28.12,"l":24.38,"c":28.12,"v":433},{"d":"2000-01-06","o":24.38,"h":28.12,"l":24.38,"c":24.38,"v":480},{"d":"2000-01-07","o":24.38,"h":28.12,"l":24.38,"c":28.12,"v":160},{"d":"2000-01-10","o":24.38,"h":29.06,"l":24.38,"c":29.06,"v":980},{"d":"2000-01-11","o":24.38,"h":24.38,"l":24.38,"c":24.38,"v":347},{"d":"2000-01-12","o":27.19,"h":27.19,"l":18.75,"c":19.69,"v":3090},{"d":"2000-01-13","o":23.44,"h":30,"l":22.5,"c":24.38,"v":6123},{"d":"2000-01-14","o":27.19,"h":31.88,"l":24.38,"c":31.88,"v":7403},{"d":"2000-01-18","o":31.88,"h":32.81,"l":29.06,"c":31.88,"v":1497},{"d":"2000-01-19","o":29.06,"h":30.94,"l":29.06,"c":29.06,"v":1420},{"d":"2000-01-20","o":29.06,"h":30.94,"l":28.12,"c":28.12,"v":1340},{"d":"2000-01-21","o":28.12,"h":30.94,"l":26.25,"c":30,"v":2057},{"d":"2000-01-24","o":28.12,"h":30,"l":24.38,"c":24.38,"v":1620},{"d":"2000-01-25","o":24.38,"h":24.38,"l":24.38,"c":24.38,"v":77},{"d":"2000-01-26","o":24.38,"h":26.25,"l":22.5,"c":22.5,"v":733},{"d":"2000-01-27","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":133},{"d":"2000-01-28","o":26.25,"h":26.25,"l":22.5,"c":24.38,"v":970},{"d":"2000-01-31","o":24.38,"h":24.38,"l":22.5,"c":22.5,"v":827},{"d":"2000-02-01","o":22.5,"h":28.12,"l":22.5,"c":28.12,"v":283},{"d":"2000-02-02","o":24.38,"h":26.25,"l":22.5,"c":22.5,"v":1150},{"d":"2000-02-03","o":22.5,"h":26.25,"l":22.5,"c":22.5,"v":193},{"d":"2000-02-04","o":22.5,"h":26.25,"l":22.5,"c":26.25,"v":100},{"d":"2000-02-07","o":28.12,"h":28.12,"l":22.5,"c":23.44,"v":2010},{"d":"2000-02-08","o":22.5,"h":22.5,"l":18.75,"c":20.62,"v":827},{"d":"2000-02-09","o":20.62,"h":20.62,"l":20.62,"c":20.62,"v":203},{"d":"2000-02-10","o":22.5,"h":22.5,"l":18.75,"c":22.5,"v":1343},{"d":"2000-02-11","o":20.62,"h":22.5,"l":18.75,"c":18.75,"v":1570},{"d":"2000-02-14","o":20.62,"h":20.62,"l":15.94,"c":19.69,"v":2333},{"d":"2000-02-15","o":19.69,"h":20.62,"l":18.75,"c":20.62,"v":1083},{"d":"2000-02-16","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":33},{"d":"2000-02-17","o":18.75,"h":20.62,"l":18.75,"c":19.69,"v":507},{"d":"2000-02-18","o":20.62,"h":22.5,"l":18.75,"c":18.75,"v":147},{"d":"2000-02-22","o":18.75,"h":20.62,"l":18.75,"c":18.75,"v":397},{"d":"2000-02-23","o":18.75,"h":24.38,"l":18.75,"c":24.38,"v":2550},{"d":"2000-02-24","o":23.44,"h":23.44,"l":22.5,"c":22.5,"v":510},{"d":"2000-02-25","o":22.5,"h":23.44,"l":20.62,"c":23.44,"v":803},{"d":"2000-02-28","o":22.5,"h":23.44,"l":22.03,"c":23.44,"v":1133},{"d":"2000-02-29","o":22.5,"h":24.38,"l":22.5,"c":23.44,"v":3090},{"d":"2000-03-01","o":24.38,"h":26.25,"l":22.5,"c":22.5,"v":700},{"d":"2000-03-02","o":22.5,"h":26.25,"l":22.5,"c":22.5,"v":963},{"d":"2000-03-03","o":24.38,"h":26.25,"l":22.5,"c":23.44,"v":2590},{"d":"2000-03-06","o":25.31,"h":25.31,"l":21.56,"c":23.44,"v":2550},{"d":"2000-03-07","o":26.25,"h":26.25,"l":22.5,"c":22.97,"v":2893},{"d":"2000-03-08","o":24.38,"h":26.25,"l":24.38,"c":26.25,"v":3110},{"d":"2000-03-09","o":29.06,"h":43.12,"l":27.19,"c":43.12,"v":11943},{"d":"2000-03-10","o":46.88,"h":67.5,"l":45,"c":52.5,"v":14523},{"d":"2000-03-13","o":57.66,"h":64.69,"l":57.19,"c":60.94,"v":12243},{"d":"2000-03-14","o":62.81,"h":71.25,"l":48.75,"c":48.75,"v":8353},{"d":"2000-03-15","o":50.62,"h":52.5,"l":41.25,"c":45,"v":7660},{"d":"2000-03-16","o":45,"h":45,"l":37.5,"c":39.38,"v":3817},{"d":"2000-03-17","o":35.62,"h":41.25,"l":30,"c":41.25,"v":8667},{"d":"2000-03-20","o":41.25,"h":45,"l":41.25,"c":43.12,"v":5083},{"d":"2000-03-21","o":43.12,"h":43.12,"l":34.69,"c":37.5,"v":1123},{"d":"2000-03-22","o":34.69,"h":34.69,"l":28.12,"c":28.12,"v":5987},{"d":"2000-03-23","o":28.12,"h":35.62,"l":28.12,"c":29.06,"v":1633},{"d":"2000-03-24","o":30.94,"h":32.81,"l":26.25,"c":28.12,"v":567},{"d":"2000-03-27","o":32.81,"h":32.81,"l":28.12,"c":30.94,"v":1523},{"d":"2000-03-28","o":28.12,"h":30.94,"l":26.25,"c":26.25,"v":647},{"d":"2000-03-29","o":26.25,"h":29.53,"l":26.25,"c":26.25,"v":497},{"d":"2000-03-30","o":26.25,"h":28.12,"l":25.31,"c":28.12,"v":1057},{"d":"2000-03-31","o":25.31,"h":25.31,"l":25.31,"c":25.31,"v":23},{"d":"2000-04-03","o":27.19,"h":27.19,"l":23.44,"c":26.25,"v":1067},{"d":"2000-04-04","o":23.44,"h":24.38,"l":18.75,"c":22.5,"v":1753},{"d":"2000-04-05","o":18.75,"h":22.5,"l":18.75,"c":21.56,"v":360},{"d":"2000-04-06","o":21.56,"h":21.56,"l":21.56,"c":21.56,"v":0},{"d":"2000-04-07","o":20.62,"h":22.5,"l":18.75,"c":22.5,"v":1710},{"d":"2000-04-10","o":18.75,"h":19.69,"l":18.75,"c":19.69,"v":77},{"d":"2000-04-11","o":19.69,"h":19.69,"l":17.81,"c":18.75,"v":1453},{"d":"2000-04-12","o":17.81,"h":17.81,"l":14.06,"c":16.88,"v":1160},{"d":"2000-04-13","o":16.88,"h":22.5,"l":13.12,"c":15,"v":1840},{"d":"2000-04-14","o":22.5,"h":22.5,"l":13.12,"c":15,"v":1923},{"d":"2000-04-17","o":16.88,"h":16.88,"l":13.12,"c":13.12,"v":2543},{"d":"2000-04-18","o":16.88,"h":16.88,"l":11.25,"c":14.06,"v":1613},{"d":"2000-04-19","o":15.94,"h":15.94,"l":11.25,"c":11.25,"v":70},{"d":"2000-04-20","o":14.06,"h":15,"l":14.06,"c":15,"v":283},{"d":"2000-04-24","o":13.12,"h":15,"l":12.19,"c":12.19,"v":160},{"d":"2000-04-25","o":14.06,"h":14.06,"l":13.12,"c":14.06,"v":663},{"d":"2000-04-26","o":13.59,"h":15.94,"l":13.12,"c":13.12,"v":343},{"d":"2000-04-27","o":13.12,"h":15.94,"l":13.12,"c":15.94,"v":217},{"d":"2000-04-28","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":150},{"d":"2000-05-01","o":13.12,"h":15.94,"l":13.12,"c":15.94,"v":347},{"d":"2000-05-02","o":15.94,"h":15.94,"l":15.94,"c":15.94,"v":0},{"d":"2000-05-03","o":14.06,"h":15,"l":12.19,"c":12.19,"v":330},{"d":"2000-05-04","o":11.25,"h":16.88,"l":11.25,"c":16.88,"v":100},{"d":"2000-05-05","o":11.25,"h":20.62,"l":11.25,"c":20.62,"v":143},{"d":"2000-05-08","o":20.62,"h":31.88,"l":20.62,"c":28.12,"v":4937},{"d":"2000-05-09","o":30,"h":30,"l":26.25,"c":30,"v":510},{"d":"2000-05-10","o":26.25,"h":30,"l":26.25,"c":30,"v":110},{"d":"2000-05-11","o":26.25,"h":26.25,"l":20.62,"c":20.62,"v":1677},{"d":"2000-05-12","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":1350},{"d":"2000-05-15","o":20.62,"h":22.5,"l":20.62,"c":22.5,"v":233},{"d":"2000-05-16","o":20.62,"h":28.12,"l":20.62,"c":20.62,"v":1317},{"d":"2000-05-17","o":28.12,"h":28.12,"l":20.62,"c":20.62,"v":170},{"d":"2000-05-18","o":27.19,"h":27.19,"l":20.62,"c":20.62,"v":160},{"d":"2000-05-19","o":20.62,"h":20.62,"l":20.62,"c":20.62,"v":207},{"d":"2000-05-22","o":20.62,"h":20.62,"l":16.88,"c":16.88,"v":397},{"d":"2000-05-23","o":16.88,"h":18.75,"l":15,"c":16.88,"v":820},{"d":"2000-05-24","o":15,"h":15.94,"l":15,"c":15,"v":1000},{"d":"2000-05-25","o":15,"h":15,"l":13.59,"c":15,"v":980},{"d":"2000-05-26","o":15.47,"h":15.47,"l":14.53,"c":14.53,"v":313},{"d":"2000-05-30","o":15.94,"h":15.94,"l":14.53,"c":14.53,"v":217},{"d":"2000-05-31","o":15.94,"h":15.94,"l":14.06,"c":14.06,"v":77},{"d":"2000-06-01","o":14.06,"h":15.94,"l":14.06,"c":14.06,"v":367},{"d":"2000-06-02","o":15.94,"h":16.88,"l":14.06,"c":15.47,"v":1160},{"d":"2000-06-05","o":17.81,"h":17.81,"l":17.81,"c":17.81,"v":110},{"d":"2000-06-06","o":18.75,"h":18.75,"l":15,"c":15,"v":213},{"d":"2000-06-07","o":15,"h":18.75,"l":15,"c":18.75,"v":130},{"d":"2000-06-08","o":15,"h":17.81,"l":15,"c":17.81,"v":177},{"d":"2000-06-09","o":17.81,"h":17.81,"l":15.94,"c":15.94,"v":27},{"d":"2000-06-12","o":17.81,"h":17.81,"l":16.88,"c":17.81,"v":950},{"d":"2000-06-13","o":17.81,"h":20.62,"l":17.81,"c":20.62,"v":617},{"d":"2000-06-14","o":20.62,"h":20.62,"l":18.75,"c":18.75,"v":237},{"d":"2000-06-15","o":17.34,"h":19.69,"l":15.94,"c":15.94,"v":733},{"d":"2000-06-16","o":15.94,"h":20.62,"l":15,"c":16.41,"v":550},{"d":"2000-06-19","o":20.62,"h":20.62,"l":20.62,"c":20.62,"v":87},{"d":"2000-06-20","o":20.62,"h":20.62,"l":15,"c":15,"v":77},{"d":"2000-06-21","o":20.62,"h":20.62,"l":15,"c":20.62,"v":177},{"d":"2000-06-22","o":15.94,"h":18.75,"l":13.12,"c":13.12,"v":2327},{"d":"2000-06-23","o":16.88,"h":16.88,"l":13.12,"c":13.12,"v":267},{"d":"2000-06-26","o":16.88,"h":16.88,"l":13.12,"c":15,"v":630},{"d":"2000-06-27","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":13},{"d":"2000-06-28","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":583},{"d":"2000-06-29","o":15,"h":16.88,"l":15,"c":16.88,"v":183},{"d":"2000-06-30","o":16.88,"h":16.88,"l":16.41,"c":16.41,"v":157},{"d":"2000-07-03","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":13},{"d":"2000-07-05","o":16.88,"h":17.81,"l":15.94,"c":15.94,"v":1787},{"d":"2000-07-06","o":16.88,"h":16.88,"l":15.94,"c":15.94,"v":27},{"d":"2000-07-07","o":15.94,"h":15.94,"l":15.94,"c":15.94,"v":83},{"d":"2000-07-10","o":13.12,"h":15.94,"l":13.12,"c":15.94,"v":147},{"d":"2000-07-11","o":15,"h":15,"l":15,"c":15,"v":150},{"d":"2000-07-12","o":13.12,"h":14.06,"l":13.12,"c":14.06,"v":217},{"d":"2000-07-13","o":15,"h":15,"l":14.06,"c":15,"v":87},{"d":"2000-07-14","o":14.06,"h":14.06,"l":14.06,"c":14.06,"v":150},{"d":"2000-07-17","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":523},{"d":"2000-07-18","o":15,"h":15,"l":12.19,"c":12.19,"v":277},{"d":"2000-07-19","o":15,"h":15,"l":12.19,"c":12.19,"v":217},{"d":"2000-07-20","o":15,"h":15,"l":15,"c":15,"v":13},{"d":"2000-07-21","o":12.19,"h":15,"l":12.19,"c":12.19,"v":273},{"d":"2000-07-24","o":12.19,"h":15,"l":12.19,"c":15,"v":60},{"d":"2000-07-25","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2000-07-26","o":12.19,"h":13.12,"l":12.19,"c":13.12,"v":240},{"d":"2000-07-27","o":13.12,"h":13.12,"l":11.25,"c":12.19,"v":910},{"d":"2000-07-28","o":11.25,"h":13.12,"l":11.25,"c":11.25,"v":170},{"d":"2000-07-31","o":11.25,"h":12.19,"l":11.25,"c":12.19,"v":513},{"d":"2000-08-01","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":0},{"d":"2000-08-02","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":0},{"d":"2000-08-03","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":250},{"d":"2000-08-04","o":10.31,"h":11.25,"l":7.97,"c":9.38,"v":3053},{"d":"2000-08-07","o":13.12,"h":13.12,"l":9.38,"c":9.38,"v":333},{"d":"2000-08-08","o":9.38,"h":13.12,"l":9.38,"c":13.12,"v":87},{"d":"2000-08-09","o":9.38,"h":13.12,"l":9.38,"c":13.12,"v":200},{"d":"2000-08-10","o":9.38,"h":13.12,"l":9.38,"c":13.12,"v":73},{"d":"2000-08-11","o":13.12,"h":13.12,"l":9.38,"c":9.38,"v":43},{"d":"2000-08-14","o":13.12,"h":15,"l":13.12,"c":15,"v":180},{"d":"2000-08-15","o":15,"h":15,"l":9.38,"c":9.38,"v":83},{"d":"2000-08-16","o":13.12,"h":13.12,"l":9.38,"c":9.38,"v":33},{"d":"2000-08-17","o":13.12,"h":13.12,"l":9.38,"c":9.38,"v":10},{"d":"2000-08-18","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":7},{"d":"2000-08-21","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":67},{"d":"2000-08-22","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":33},{"d":"2000-08-23","o":10.31,"h":11.25,"l":10.31,"c":11.25,"v":360},{"d":"2000-08-24","o":11.25,"h":11.25,"l":10.31,"c":10.31,"v":230},{"d":"2000-08-25","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":47},{"d":"2000-08-28","o":11.25,"h":11.25,"l":10.31,"c":10.31,"v":533},{"d":"2000-08-29","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":3},{"d":"2000-08-30","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":60},{"d":"2000-08-31","o":10.31,"h":10.31,"l":9.38,"c":9.38,"v":770},{"d":"2000-09-01","o":10.31,"h":10.31,"l":9.38,"c":9.38,"v":607},{"d":"2000-09-05","o":11.25,"h":13.12,"l":11.25,"c":13.12,"v":747},{"d":"2000-09-06","o":11.25,"h":14.06,"l":11.25,"c":13.12,"v":757},{"d":"2000-09-07","o":15,"h":15.94,"l":13.12,"c":15.47,"v":900},{"d":"2000-09-08","o":15,"h":15,"l":14.06,"c":14.06,"v":460},{"d":"2000-09-11","o":14.06,"h":14.06,"l":11.25,"c":13.12,"v":613},{"d":"2000-09-12","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":33},{"d":"2000-09-13","o":15,"h":15.94,"l":15,"c":15,"v":733},{"d":"2000-09-14","o":15,"h":15,"l":15,"c":15,"v":150},{"d":"2000-09-15","o":15,"h":15,"l":13.12,"c":15,"v":373},{"d":"2000-09-18","o":15,"h":15,"l":13.12,"c":14.06,"v":767},{"d":"2000-09-19","o":15,"h":15.47,"l":15,"c":15.47,"v":333},{"d":"2000-09-20","o":14.06,"h":14.06,"l":14.06,"c":14.06,"v":100},{"d":"2000-09-21","o":13.12,"h":13.12,"l":11.25,"c":11.25,"v":47},{"d":"2000-09-22","o":11.25,"h":14.06,"l":10.31,"c":14.06,"v":1310},{"d":"2000-09-25","o":13.12,"h":14.06,"l":13.12,"c":13.12,"v":1007},{"d":"2000-09-26","o":14.06,"h":15.94,"l":14.06,"c":15,"v":997},{"d":"2000-09-27","o":15.94,"h":15.94,"l":15,"c":15,"v":817},{"d":"2000-09-28","o":14.06,"h":15.94,"l":13.12,"c":14.06,"v":927},{"d":"2000-09-29","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":207},{"d":"2000-10-02","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":43},{"d":"2000-10-03","o":13.12,"h":13.12,"l":11.25,"c":11.25,"v":900},{"d":"2000-10-04","o":13.12,"h":13.12,"l":11.25,"c":11.25,"v":400},{"d":"2000-10-05","o":11.25,"h":11.25,"l":10.31,"c":10.31,"v":530},{"d":"2000-10-06","o":10.31,"h":11.25,"l":10.31,"c":11.25,"v":267},{"d":"2000-10-09","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":120},{"d":"2000-10-10","o":10.31,"h":11.25,"l":10.31,"c":10.31,"v":367},{"d":"2000-10-11","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":40},{"d":"2000-10-12","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":27},{"d":"2000-10-13","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":167},{"d":"2000-10-16","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":17},{"d":"2000-10-17","o":9.38,"h":10.31,"l":8.44,"c":10.31,"v":450},{"d":"2000-10-18","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2000-10-19","o":8.44,"h":9.38,"l":8.44,"c":8.44,"v":1000},{"d":"2000-10-20","o":7.5,"h":7.97,"l":7.5,"c":7.5,"v":143},{"d":"2000-10-23","o":9.38,"h":9.38,"l":7.5,"c":7.5,"v":207},{"d":"2000-10-24","o":7.5,"h":7.5,"l":5.62,"c":6.56,"v":6607},{"d":"2000-10-25","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":60},{"d":"2000-10-26","o":5.62,"h":6.56,"l":3.75,"c":3.75,"v":2257},{"d":"2000-10-27","o":3.75,"h":4.69,"l":3.75,"c":3.75,"v":263},{"d":"2000-10-30","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":33},{"d":"2000-10-31","o":4.69,"h":6.56,"l":4.69,"c":4.69,"v":1840},{"d":"2000-11-01","o":3.75,"h":4.69,"l":3.75,"c":4.69,"v":517},{"d":"2000-11-02","o":4.69,"h":5.62,"l":3.75,"c":5.62,"v":913},{"d":"2000-11-03","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":0},{"d":"2000-11-06","o":3.75,"h":6.09,"l":3.75,"c":3.75,"v":257},{"d":"2000-11-07","o":3.75,"h":6.09,"l":3.75,"c":6.09,"v":180},{"d":"2000-11-08","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":0},{"d":"2000-11-09","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":17},{"d":"2000-11-10","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":17},{"d":"2000-11-13","o":3.75,"h":4.69,"l":3.75,"c":4.69,"v":280},{"d":"2000-11-14","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":33},{"d":"2000-11-15","o":5.62,"h":7.5,"l":3.75,"c":3.75,"v":197},{"d":"2000-11-16","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2000-11-17","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":33},{"d":"2000-11-20","o":4.22,"h":7.03,"l":4.22,"c":4.69,"v":100},{"d":"2000-11-21","o":4.22,"h":4.22,"l":4.22,"c":4.22,"v":77},{"d":"2000-11-22","o":4.22,"h":4.69,"l":3.75,"c":4.22,"v":1583},{"d":"2000-11-24","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":100},{"d":"2000-11-27","o":3.75,"h":4.69,"l":3.75,"c":4.69,"v":1100},{"d":"2000-11-28","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":587},{"d":"2000-11-29","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":40},{"d":"2000-11-30","o":3.75,"h":4.22,"l":3.75,"c":3.75,"v":3380},{"d":"2000-12-01","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":197},{"d":"2000-12-04","o":2.81,"h":3.28,"l":2.81,"c":2.81,"v":1920},{"d":"2000-12-05","o":2.81,"h":3.28,"l":2.34,"c":2.34,"v":4663},{"d":"2000-12-06","o":2.34,"h":2.34,"l":2.34,"c":2.34,"v":0},{"d":"2000-12-07","o":2.34,"h":2.81,"l":2.34,"c":2.34,"v":1433},{"d":"2000-12-08","o":1.88,"h":2.81,"l":1.88,"c":2.34,"v":680},{"d":"2000-12-11","o":2.34,"h":2.34,"l":2.34,"c":2.34,"v":290},{"d":"2000-12-12","o":2.81,"h":2.81,"l":2.34,"c":2.34,"v":1157},{"d":"2000-12-13","o":2.34,"h":2.81,"l":2.34,"c":2.34,"v":547},{"d":"2000-12-14","o":2.34,"h":2.81,"l":2.34,"c":2.34,"v":207},{"d":"2000-12-15","o":2.34,"h":2.34,"l":2.34,"c":2.34,"v":637},{"d":"2000-12-18","o":2.34,"h":2.34,"l":1.88,"c":1.88,"v":4280},{"d":"2000-12-19","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":360},{"d":"2000-12-20","o":1.88,"h":2.34,"l":1.88,"c":1.88,"v":3973},{"d":"2000-12-21","o":1.41,"h":1.88,"l":1.41,"c":1.41,"v":3183},{"d":"2000-12-22","o":1.41,"h":1.88,"l":1.41,"c":1.41,"v":463},{"d":"2000-12-26","o":1.41,"h":2.34,"l":1.41,"c":2.34,"v":3027},{"d":"2000-12-27","o":2.34,"h":3.28,"l":2.34,"c":2.81,"v":1677},{"d":"2000-12-28","o":2.34,"h":3.28,"l":2.34,"c":2.81,"v":963},{"d":"2000-12-29","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":1957},{"d":"2001-01-02","o":2.81,"h":2.81,"l":2.34,"c":2.81,"v":1183},{"d":"2001-01-03","o":2.81,"h":3.75,"l":2.81,"c":3.75,"v":1327},{"d":"2001-01-04","o":3.75,"h":3.75,"l":2.81,"c":2.81,"v":73},{"d":"2001-01-05","o":2.81,"h":5.62,"l":2.81,"c":5.16,"v":2703},{"d":"2001-01-08","o":5.16,"h":6.09,"l":5.16,"c":6.09,"v":1840},{"d":"2001-01-09","o":6.09,"h":8.44,"l":6.09,"c":7.03,"v":2083},{"d":"2001-01-10","o":6.09,"h":7.03,"l":6.09,"c":6.09,"v":970},{"d":"2001-01-11","o":6.09,"h":6.09,"l":5.16,"c":6.09,"v":893},{"d":"2001-01-12","o":7.03,"h":7.03,"l":6.09,"c":6.09,"v":167},{"d":"2001-01-16","o":5.62,"h":7.03,"l":5.62,"c":7.03,"v":150},{"d":"2001-01-17","o":7.03,"h":7.03,"l":7.03,"c":7.03,"v":0},{"d":"2001-01-18","o":5.16,"h":6.09,"l":5.16,"c":6.09,"v":370},{"d":"2001-01-19","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":0},{"d":"2001-01-22","o":5.16,"h":5.16,"l":4.69,"c":4.69,"v":543},{"d":"2001-01-23","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":23},{"d":"2001-01-24","o":4.69,"h":4.69,"l":3.28,"c":3.28,"v":1757},{"d":"2001-01-25","o":4.22,"h":4.22,"l":3.28,"c":3.28,"v":363},{"d":"2001-01-26","o":3.75,"h":3.75,"l":2.81,"c":2.81,"v":750},{"d":"2001-01-29","o":2.34,"h":3.28,"l":2.34,"c":3.28,"v":1237},{"d":"2001-01-30","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":0},{"d":"2001-01-31","o":2.81,"h":3.75,"l":2.81,"c":3.75,"v":567},{"d":"2001-02-01","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2001-02-02","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":67},{"d":"2001-02-05","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":507},{"d":"2001-02-06","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":283},{"d":"2001-02-07","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":0},{"d":"2001-02-08","o":2.81,"h":4.69,"l":2.81,"c":4.69,"v":4617},{"d":"2001-02-09","o":4.69,"h":6.56,"l":4.69,"c":6.56,"v":2500},{"d":"2001-02-12","o":6.09,"h":6.09,"l":4.69,"c":4.69,"v":1290},{"d":"2001-02-13","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":0},{"d":"2001-02-14","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":70},{"d":"2001-02-15","o":4.69,"h":6.09,"l":4.69,"c":6.09,"v":1533},{"d":"2001-02-16","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":167},{"d":"2001-02-20","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":333},{"d":"2001-02-21","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":167},{"d":"2001-02-22","o":4.69,"h":4.69,"l":4.22,"c":4.22,"v":833},{"d":"2001-02-23","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":3},{"d":"2001-02-26","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":120},{"d":"2001-02-27","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2001-02-28","o":4.69,"h":4.69,"l":3.75,"c":4.69,"v":507},{"d":"2001-03-01","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":7},{"d":"2001-03-02","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":20},{"d":"2001-03-05","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":0},{"d":"2001-03-06","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":0},{"d":"2001-03-07","o":5.62,"h":6.09,"l":5.62,"c":6.09,"v":1357},{"d":"2001-03-08","o":7.03,"h":8.44,"l":5.62,"c":7.5,"v":3330},{"d":"2001-03-09","o":8.91,"h":8.91,"l":6.56,"c":6.56,"v":430},{"d":"2001-03-12","o":6.09,"h":7.97,"l":6.09,"c":7.97,"v":660},{"d":"2001-03-13","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":650},{"d":"2001-03-14","o":6.09,"h":6.56,"l":5.62,"c":6.56,"v":1167},{"d":"2001-03-15","o":7.5,"h":7.5,"l":6.09,"c":6.09,"v":500},{"d":"2001-03-16","o":7.03,"h":7.97,"l":5.62,"c":5.62,"v":1500},{"d":"2001-03-19","o":5.62,"h":7.97,"l":5.62,"c":7.5,"v":3477},{"d":"2001-03-20","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":223},{"d":"2001-03-21","o":8.91,"h":8.91,"l":7.03,"c":7.03,"v":133},{"d":"2001-03-22","o":7.03,"h":7.5,"l":6.09,"c":6.09,"v":963},{"d":"2001-03-23","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":0},{"d":"2001-03-26","o":7.5,"h":7.5,"l":6.56,"c":7.5,"v":3817},{"d":"2001-03-27","o":6.09,"h":6.09,"l":5.62,"c":5.62,"v":417},{"d":"2001-03-28","o":5.62,"h":6.09,"l":5.62,"c":6.09,"v":233},{"d":"2001-03-29","o":5.62,"h":7.5,"l":5.62,"c":7.5,"v":367},{"d":"2001-03-30","o":7.5,"h":7.5,"l":6.56,"c":7.5,"v":697},{"d":"2001-04-02","o":7.5,"h":8.44,"l":7.5,"c":7.5,"v":960},{"d":"2001-04-03","o":6.56,"h":8.91,"l":6.09,"c":6.09,"v":2667},{"d":"2001-04-04","o":7.97,"h":9.38,"l":7.03,"c":8.91,"v":2850},{"d":"2001-04-05","o":9.38,"h":9.38,"l":7.97,"c":7.97,"v":403},{"d":"2001-04-06","o":10.31,"h":10.31,"l":7.97,"c":7.97,"v":133},{"d":"2001-04-09","o":10.5,"h":13.5,"l":9,"c":10.8,"v":6217},{"d":"2001-04-10","o":10.8,"h":12.3,"l":9.9,"c":12.3,"v":817},{"d":"2001-04-11","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":50},{"d":"2001-04-12","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":3},{"d":"2001-04-16","o":12.3,"h":12.6,"l":11.4,"c":11.4,"v":240},{"d":"2001-04-17","o":15.3,"h":15.3,"l":12,"c":12.3,"v":457},{"d":"2001-04-18","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":13},{"d":"2001-04-19","o":10.8,"h":14.7,"l":10.8,"c":14.4,"v":3580},{"d":"2001-04-20","o":14.4,"h":15,"l":12,"c":14.1,"v":1257},{"d":"2001-04-23","o":14.4,"h":15.6,"l":12.6,"c":12.6,"v":1517},{"d":"2001-04-24","o":15.6,"h":18,"l":15.3,"c":15.6,"v":1380},{"d":"2001-04-25","o":13.8,"h":16.5,"l":13.8,"c":16.5,"v":710},{"d":"2001-04-26","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"2001-04-27","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":10},{"d":"2001-04-30","o":19.5,"h":19.5,"l":18,"c":18,"v":780},{"d":"2001-05-01","o":18,"h":20.1,"l":18,"c":18,"v":777},{"d":"2001-05-02","o":19.8,"h":22.2,"l":17.1,"c":22.2,"v":1880},{"d":"2001-05-03","o":17.7,"h":18.6,"l":17.4,"c":18,"v":650},{"d":"2001-05-04","o":18.6,"h":18.6,"l":18.6,"c":18.6,"v":33},{"d":"2001-05-07","o":21.9,"h":21.9,"l":17.1,"c":17.1,"v":857},{"d":"2001-05-08","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":97},{"d":"2001-05-09","o":16.5,"h":17.1,"l":15,"c":15,"v":1363},{"d":"2001-05-10","o":15,"h":16.5,"l":15,"c":16.5,"v":637},{"d":"2001-05-11","o":15.9,"h":16.2,"l":15,"c":15,"v":733},{"d":"2001-05-14","o":15.6,"h":17.7,"l":15.3,"c":17.7,"v":100},{"d":"2001-05-15","o":16.5,"h":16.5,"l":15.3,"c":15.3,"v":167},{"d":"2001-05-16","o":15.3,"h":16.5,"l":15,"c":15,"v":877},{"d":"2001-05-17","o":13.5,"h":19.5,"l":13.5,"c":19.5,"v":2727},{"d":"2001-05-18","o":18,"h":18.6,"l":16.5,"c":16.5,"v":830},{"d":"2001-05-21","o":16.5,"h":16.8,"l":16.5,"c":16.8,"v":83},{"d":"2001-05-22","o":18,"h":18,"l":16.5,"c":16.5,"v":47},{"d":"2001-05-23","o":16.5,"h":18,"l":16.5,"c":18,"v":1613},{"d":"2001-05-24","o":15.6,"h":19.5,"l":15.6,"c":19.5,"v":2107},{"d":"2001-05-25","o":18.6,"h":20.1,"l":18,"c":18,"v":737},{"d":"2001-05-29","o":18,"h":19.5,"l":18,"c":19.5,"v":283},{"d":"2001-05-30","o":18.9,"h":18.9,"l":13.8,"c":17.1,"v":640},{"d":"2001-05-31","o":16.5,"h":16.5,"l":15,"c":15,"v":403},{"d":"2001-06-01","o":16.5,"h":16.5,"l":14.1,"c":15,"v":540},{"d":"2001-06-04","o":13.8,"h":15.6,"l":13.5,"c":15.3,"v":2540},{"d":"2001-06-05","o":15,"h":15,"l":15,"c":15,"v":83},{"d":"2001-06-06","o":14.7,"h":15,"l":12,"c":12,"v":1310},{"d":"2001-06-07","o":12,"h":12,"l":11.1,"c":11.1,"v":317},{"d":"2001-06-08","o":12.9,"h":12.9,"l":11.1,"c":12.9,"v":733},{"d":"2001-06-11","o":12.9,"h":13.5,"l":12.3,"c":13.5,"v":433},{"d":"2001-06-12","o":12,"h":12,"l":12,"c":12,"v":67},{"d":"2001-06-13","o":12,"h":12,"l":8.1,"c":9.6,"v":5130},{"d":"2001-06-14","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":243},{"d":"2001-06-15","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":207},{"d":"2001-06-18","o":9.6,"h":11.7,"l":9.6,"c":10.2,"v":413},{"d":"2001-06-19","o":9.6,"h":9.9,"l":9.6,"c":9.9,"v":500},{"d":"2001-06-20","o":10.8,"h":10.8,"l":9.6,"c":9.6,"v":510},{"d":"2001-06-21","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":200},{"d":"2001-06-22","o":8.7,"h":9,"l":6.3,"c":7.2,"v":3547},{"d":"2001-06-25","o":8.4,"h":8.4,"l":7.2,"c":7.8,"v":87},{"d":"2001-06-26","o":7.2,"h":7.5,"l":6.6,"c":6.6,"v":883},{"d":"2001-06-27","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2001-06-28","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":217},{"d":"2001-06-29","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2001-07-02","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":307},{"d":"2001-07-03","o":7.8,"h":9.6,"l":7.8,"c":9.6,"v":917},{"d":"2001-07-05","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":0},{"d":"2001-07-06","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":500},{"d":"2001-07-09","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":0},{"d":"2001-07-10","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":167},{"d":"2001-07-11","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2001-07-12","o":7.5,"h":8.7,"l":7.5,"c":8.7,"v":413},{"d":"2001-07-13","o":9,"h":9.3,"l":9,"c":9.3,"v":367},{"d":"2001-07-16","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":0},{"d":"2001-07-17","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":0},{"d":"2001-07-18","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":0},{"d":"2001-07-19","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":17},{"d":"2001-07-20","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":17},{"d":"2001-07-23","o":8.1,"h":9.6,"l":8.1,"c":9.6,"v":67},{"d":"2001-07-24","o":6,"h":6,"l":6,"c":6,"v":3},{"d":"2001-07-25","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2001-07-26","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2001-07-27","o":6,"h":6,"l":6,"c":6,"v":3},{"d":"2001-07-30","o":7.5,"h":7.8,"l":7.2,"c":7.2,"v":393},{"d":"2001-07-31","o":7.5,"h":9.9,"l":7.5,"c":9.9,"v":117},{"d":"2001-08-01","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":13},{"d":"2001-08-02","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2001-08-03","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":7},{"d":"2001-08-06","o":7.5,"h":10.5,"l":7.5,"c":10.5,"v":417},{"d":"2001-08-07","o":10.5,"h":12.3,"l":10.5,"c":12.3,"v":650},{"d":"2001-08-08","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":123},{"d":"2001-08-09","o":9.3,"h":11.1,"l":9.3,"c":11.1,"v":333},{"d":"2001-08-10","o":9.3,"h":11.1,"l":9.3,"c":11.1,"v":333},{"d":"2001-08-13","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":67},{"d":"2001-08-14","o":9.3,"h":9.9,"l":9,"c":9,"v":1090},{"d":"2001-08-15","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":3},{"d":"2001-08-16","o":7.5,"h":8.1,"l":7.5,"c":7.5,"v":123},{"d":"2001-08-17","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2001-08-20","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":500},{"d":"2001-08-21","o":6.3,"h":9,"l":6.3,"c":9,"v":143},{"d":"2001-08-22","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2001-08-23","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2001-08-24","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2001-08-27","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":117},{"d":"2001-08-28","o":6.3,"h":6.3,"l":6,"c":6,"v":333},{"d":"2001-08-29","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2001-08-30","o":5.7,"h":7.2,"l":5.7,"c":6.6,"v":297},{"d":"2001-08-31","o":6,"h":6,"l":6,"c":6,"v":7},{"d":"2001-09-04","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2001-09-05","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2001-09-06","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2001-09-07","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2001-09-10","o":6,"h":10.5,"l":6,"c":6.9,"v":383},{"d":"2001-09-17","o":6,"h":6.6,"l":6,"c":6,"v":20},{"d":"2001-09-18","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":10},{"d":"2001-09-19","o":6.6,"h":6.6,"l":6,"c":6,"v":333},{"d":"2001-09-20","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2001-09-21","o":5.7,"h":6.3,"l":3.6,"c":5.1,"v":2917},{"d":"2001-09-24","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":167},{"d":"2001-09-25","o":6,"h":6,"l":6,"c":6,"v":40},{"d":"2001-09-26","o":6,"h":6.3,"l":6,"c":6.3,"v":567},{"d":"2001-09-27","o":5.4,"h":5.4,"l":4.5,"c":4.5,"v":1440},{"d":"2001-09-28","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2001-10-01","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2001-10-02","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2001-10-03","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2001-10-04","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":67},{"d":"2001-10-05","o":3.9,"h":4.5,"l":3.9,"c":3.9,"v":177},{"d":"2001-10-08","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2001-10-09","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":10},{"d":"2001-10-10","o":3.9,"h":5.4,"l":3.9,"c":5.4,"v":267},{"d":"2001-10-11","o":6,"h":6,"l":3.9,"c":6,"v":257},{"d":"2001-10-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":113},{"d":"2001-10-15","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":33},{"d":"2001-10-16","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2001-10-17","o":4.5,"h":6,"l":4.5,"c":6,"v":177},{"d":"2001-10-18","o":7.5,"h":9.9,"l":6,"c":6,"v":840},{"d":"2001-10-19","o":6,"h":6.3,"l":6,"c":6.3,"v":43},{"d":"2001-10-22","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":83},{"d":"2001-10-23","o":7.2,"h":9,"l":7.2,"c":7.2,"v":337},{"d":"2001-10-24","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2001-10-25","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2001-10-26","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2001-10-29","o":7.2,"h":9,"l":7.2,"c":9,"v":367},{"d":"2001-10-30","o":7.2,"h":9,"l":7.2,"c":9,"v":13},{"d":"2001-10-31","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":7},{"d":"2001-11-01","o":8.4,"h":11.4,"l":8.4,"c":11.1,"v":753},{"d":"2001-11-02","o":9,"h":9,"l":7.5,"c":7.5,"v":190},{"d":"2001-11-05","o":7.5,"h":9,"l":7.5,"c":9,"v":200},{"d":"2001-11-06","o":7.5,"h":11.4,"l":7.5,"c":11.4,"v":157},{"d":"2001-11-07","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":333},{"d":"2001-11-08","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":13},{"d":"2001-11-09","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2001-11-12","o":6.9,"h":9,"l":6.9,"c":9,"v":93},{"d":"2001-11-13","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":30},{"d":"2001-11-14","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2001-11-15","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2001-11-16","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2001-11-19","o":9,"h":9,"l":4.8,"c":6.9,"v":1910},{"d":"2001-11-20","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2001-11-21","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2001-11-23","o":6,"h":6,"l":6,"c":6,"v":33},{"d":"2001-11-26","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2001-11-27","o":6,"h":6,"l":6,"c":6,"v":100},{"d":"2001-11-28","o":6,"h":6,"l":6,"c":6,"v":203},{"d":"2001-11-29","o":6,"h":6,"l":6,"c":6,"v":7},{"d":"2001-11-30","o":6,"h":6,"l":6,"c":6,"v":10},{"d":"2001-12-03","o":6,"h":7.5,"l":6,"c":7.5,"v":550},{"d":"2001-12-04","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":30},{"d":"2001-12-05","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":87},{"d":"2001-12-06","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":13},{"d":"2001-12-07","o":6.3,"h":11.4,"l":6.3,"c":11.4,"v":183},{"d":"2001-12-10","o":11.7,"h":11.7,"l":8.1,"c":8.1,"v":233},{"d":"2001-12-11","o":8.4,"h":9,"l":8.4,"c":9,"v":33},{"d":"2001-12-12","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2001-12-13","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2001-12-14","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":33},{"d":"2001-12-17","o":8.7,"h":11.7,"l":8.7,"c":8.7,"v":420},{"d":"2001-12-18","o":10.5,"h":13.5,"l":9,"c":13.5,"v":1447},{"d":"2001-12-19","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":57},{"d":"2001-12-20","o":11.4,"h":11.4,"l":10.5,"c":10.5,"v":113},{"d":"2001-12-21","o":10.5,"h":10.8,"l":9.9,"c":9.9,"v":220},{"d":"2001-12-24","o":10.5,"h":13.5,"l":10.5,"c":12,"v":850},{"d":"2001-12-26","o":14.7,"h":15.3,"l":12.6,"c":12.6,"v":553},{"d":"2001-12-27","o":12.6,"h":15.6,"l":12.6,"c":15.6,"v":43},{"d":"2001-12-28","o":12.6,"h":15.9,"l":12.6,"c":14.4,"v":447},{"d":"2001-12-31","o":14.4,"h":17.7,"l":14.4,"c":16.5,"v":2557},{"d":"2002-01-02","o":16.5,"h":19.5,"l":16.2,"c":19.5,"v":663},{"d":"2002-01-03","o":16.2,"h":16.2,"l":16.2,"c":16.2,"v":7},{"d":"2002-01-04","o":16.2,"h":16.2,"l":16.2,"c":16.2,"v":100},{"d":"2002-01-07","o":16.5,"h":19.5,"l":16.5,"c":19.5,"v":190},{"d":"2002-01-08","o":17.1,"h":17.1,"l":17.1,"c":17.1,"v":23},{"d":"2002-01-09","o":19.5,"h":19.5,"l":17.1,"c":17.1,"v":133},{"d":"2002-01-10","o":17.1,"h":18.6,"l":16.5,"c":17.4,"v":490},{"d":"2002-01-11","o":18.6,"h":19.5,"l":17.7,"c":19.5,"v":367},{"d":"2002-01-14","o":17.4,"h":18,"l":16.2,"c":18,"v":310},{"d":"2002-01-15","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":67},{"d":"2002-01-16","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2002-01-17","o":17.4,"h":17.4,"l":16.8,"c":16.8,"v":500},{"d":"2002-01-18","o":15.9,"h":17.4,"l":15.9,"c":16.5,"v":623},{"d":"2002-01-22","o":14.4,"h":14.4,"l":12,"c":12,"v":183},{"d":"2002-01-23","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2002-01-24","o":12,"h":12,"l":12,"c":12,"v":83},{"d":"2002-01-25","o":12,"h":12,"l":10.8,"c":10.8,"v":733},{"d":"2002-01-28","o":12,"h":15,"l":11.1,"c":13.5,"v":860},{"d":"2002-01-29","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2002-01-30","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2002-01-31","o":15,"h":15.3,"l":15,"c":15.3,"v":353},{"d":"2002-02-01","o":15.3,"h":15.3,"l":15.3,"c":15.3,"v":0},{"d":"2002-02-04","o":14.1,"h":15,"l":14.1,"c":15,"v":27},{"d":"2002-02-05","o":15,"h":15,"l":13.5,"c":13.5,"v":427},{"d":"2002-02-06","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":333},{"d":"2002-02-07","o":15,"h":15,"l":15,"c":15,"v":333},{"d":"2002-02-08","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":83},{"d":"2002-02-11","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":333},{"d":"2002-02-12","o":15.6,"h":15.6,"l":14.1,"c":15,"v":2093},{"d":"2002-02-13","o":15.3,"h":17.4,"l":15.3,"c":15.3,"v":823},{"d":"2002-02-14","o":14.7,"h":15.6,"l":14.7,"c":15.3,"v":560},{"d":"2002-02-15","o":14.7,"h":15.9,"l":14.7,"c":15,"v":1933},{"d":"2002-02-19","o":15,"h":15,"l":12.3,"c":14.4,"v":1587},{"d":"2002-02-20","o":13.2,"h":13.5,"l":12.6,"c":12.6,"v":1140},{"d":"2002-02-21","o":12.3,"h":15,"l":12.3,"c":15,"v":580},{"d":"2002-02-22","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":13},{"d":"2002-02-25","o":12.6,"h":12.9,"l":12.6,"c":12.9,"v":117},{"d":"2002-02-26","o":12.3,"h":13.5,"l":12.3,"c":13.5,"v":300},{"d":"2002-02-27","o":12.3,"h":15.3,"l":12.3,"c":12.6,"v":717},{"d":"2002-02-28","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":7},{"d":"2002-03-01","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":237},{"d":"2002-03-04","o":13.5,"h":13.5,"l":12.6,"c":12.6,"v":193},{"d":"2002-03-05","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2002-03-06","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":33},{"d":"2002-03-07","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":103},{"d":"2002-03-08","o":12.6,"h":13.2,"l":12.6,"c":13.2,"v":53},{"d":"2002-03-11","o":12.6,"h":13.5,"l":12.3,"c":13.5,"v":933},{"d":"2002-03-12","o":12.3,"h":13.5,"l":12.3,"c":13.5,"v":233},{"d":"2002-03-13","o":15.3,"h":15.9,"l":15.3,"c":15.9,"v":183},{"d":"2002-03-14","o":15.9,"h":15.9,"l":14.1,"c":14.1,"v":273},{"d":"2002-03-15","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2002-03-18","o":15.3,"h":15.9,"l":15,"c":15,"v":367},{"d":"2002-03-19","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":17},{"d":"2002-03-20","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2002-03-21","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":7},{"d":"2002-03-22","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2002-03-25","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2002-03-26","o":12.3,"h":12.9,"l":12.3,"c":12.3,"v":133},{"d":"2002-03-27","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":7},{"d":"2002-03-28","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2002-04-01","o":12.3,"h":12.9,"l":12.3,"c":12.3,"v":310},{"d":"2002-04-02","o":12,"h":12,"l":12,"c":12,"v":67},{"d":"2002-04-03","o":15,"h":15.3,"l":12,"c":12,"v":133},{"d":"2002-04-04","o":12,"h":12,"l":12,"c":12,"v":33},{"d":"2002-04-05","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2002-04-08","o":12,"h":12,"l":12,"c":12,"v":37},{"d":"2002-04-09","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2002-04-10","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2002-04-11","o":12,"h":12,"l":12,"c":12,"v":10},{"d":"2002-04-12","o":12,"h":12,"l":12,"c":12,"v":17},{"d":"2002-04-15","o":15,"h":15.3,"l":13.2,"c":15.3,"v":953},{"d":"2002-04-16","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":60},{"d":"2002-04-17","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":67},{"d":"2002-04-18","o":15.6,"h":15.6,"l":15.6,"c":15.6,"v":100},{"d":"2002-04-19","o":15.3,"h":15.3,"l":12.9,"c":12.9,"v":100},{"d":"2002-04-22","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":67},{"d":"2002-04-23","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2002-04-24","o":13.2,"h":13.2,"l":13.2,"c":13.2,"v":100},{"d":"2002-04-25","o":13.8,"h":13.8,"l":13.5,"c":13.5,"v":667},{"d":"2002-04-26","o":14.1,"h":15,"l":12.3,"c":13.5,"v":1500},{"d":"2002-04-29","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2002-04-30","o":12,"h":12.3,"l":12,"c":12.3,"v":500},{"d":"2002-05-01","o":12,"h":12,"l":12,"c":12,"v":27},{"d":"2002-05-02","o":12.3,"h":12.3,"l":11.7,"c":11.7,"v":497},{"d":"2002-05-03","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":0},{"d":"2002-05-06","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":13},{"d":"2002-05-07","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":233},{"d":"2002-05-08","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2002-05-09","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":3},{"d":"2002-05-10","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2002-05-13","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2002-05-14","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2002-05-15","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2002-05-16","o":12,"h":13.5,"l":12,"c":13.5,"v":633},{"d":"2002-05-17","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2002-05-20","o":14.7,"h":14.7,"l":13.2,"c":13.5,"v":400},{"d":"2002-05-21","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":3},{"d":"2002-05-22","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2002-05-23","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":37},{"d":"2002-05-24","o":14.7,"h":14.7,"l":14.7,"c":14.7,"v":67},{"d":"2002-05-28","o":11.7,"h":11.7,"l":10.5,"c":10.5,"v":943},{"d":"2002-05-29","o":11.4,"h":15,"l":11.4,"c":15,"v":1493},{"d":"2002-05-30","o":12.6,"h":15.9,"l":12.6,"c":15,"v":1553},{"d":"2002-05-31","o":15.3,"h":16.8,"l":15,"c":15,"v":827},{"d":"2002-06-03","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2002-06-04","o":12.9,"h":13.8,"l":12.9,"c":13.8,"v":100},{"d":"2002-06-05","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":357},{"d":"2002-06-06","o":16.8,"h":16.8,"l":14.4,"c":14.4,"v":507},{"d":"2002-06-07","o":12.9,"h":15,"l":12.9,"c":12.9,"v":520},{"d":"2002-06-10","o":15,"h":16.5,"l":13.2,"c":15.3,"v":1123},{"d":"2002-06-11","o":16.5,"h":16.5,"l":15,"c":15,"v":247},{"d":"2002-06-12","o":15.6,"h":15.6,"l":12.3,"c":15,"v":57},{"d":"2002-06-13","o":15,"h":15,"l":15,"c":15,"v":43},{"d":"2002-06-14","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":173},{"d":"2002-06-17","o":12.3,"h":12.3,"l":11.7,"c":11.7,"v":417},{"d":"2002-06-18","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":0},{"d":"2002-06-19","o":11.4,"h":12.6,"l":11.4,"c":11.7,"v":750},{"d":"2002-06-20","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":0},{"d":"2002-06-21","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":0},{"d":"2002-06-24","o":12.6,"h":12.6,"l":12,"c":12,"v":337},{"d":"2002-06-25","o":12,"h":12,"l":12,"c":12,"v":67},{"d":"2002-06-26","o":12,"h":12,"l":10.5,"c":10.5,"v":430},{"d":"2002-06-27","o":12,"h":12,"l":12,"c":12,"v":517},{"d":"2002-06-28","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2002-07-01","o":10.5,"h":13.5,"l":10.5,"c":13.5,"v":363},{"d":"2002-07-02","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":100},{"d":"2002-07-03","o":9,"h":9,"l":9,"c":9,"v":113},{"d":"2002-07-05","o":9,"h":9,"l":9,"c":9,"v":13},{"d":"2002-07-08","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2002-07-09","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2002-07-10","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2002-07-11","o":12,"h":12,"l":12,"c":12,"v":83},{"d":"2002-07-12","o":9,"h":12,"l":9,"c":12,"v":140},{"d":"2002-07-15","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2002-07-16","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":33},{"d":"2002-07-17","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":173},{"d":"2002-07-18","o":9,"h":9,"l":9,"c":9,"v":3},{"d":"2002-07-19","o":12,"h":12,"l":12,"c":12,"v":27},{"d":"2002-07-22","o":12,"h":12,"l":12,"c":12,"v":27},{"d":"2002-07-23","o":9,"h":9,"l":9,"c":9,"v":133},{"d":"2002-07-24","o":9,"h":9,"l":9,"c":9,"v":183},{"d":"2002-07-25","o":9,"h":9,"l":9,"c":9,"v":210},{"d":"2002-07-26","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2002-07-29","o":9,"h":9,"l":8.4,"c":8.4,"v":100},{"d":"2002-07-30","o":9,"h":9,"l":9,"c":9,"v":67},{"d":"2002-07-31","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2002-08-01","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2002-08-02","o":8.4,"h":9,"l":8.1,"c":8.4,"v":1030},{"d":"2002-08-05","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":27},{"d":"2002-08-06","o":9,"h":9,"l":6.9,"c":6.9,"v":590},{"d":"2002-08-07","o":8.4,"h":8.7,"l":8.4,"c":8.7,"v":453},{"d":"2002-08-08","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2002-08-09","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2002-08-12","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":33},{"d":"2002-08-13","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2002-08-14","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":257},{"d":"2002-08-15","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":7},{"d":"2002-08-16","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":7},{"d":"2002-08-19","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2002-08-20","o":7.2,"h":8.1,"l":6,"c":6,"v":1450},{"d":"2002-08-21","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":193},{"d":"2002-08-22","o":7.5,"h":8.1,"l":7.5,"c":8.1,"v":257},{"d":"2002-08-23","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":17},{"d":"2002-08-26","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2002-08-27","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2002-08-28","o":6,"h":6.9,"l":6,"c":6.6,"v":177},{"d":"2002-08-29","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2002-08-30","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2002-09-03","o":6.6,"h":6.6,"l":5.7,"c":5.7,"v":1600},{"d":"2002-09-04","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2002-09-05","o":5.1,"h":6,"l":5.1,"c":6,"v":267},{"d":"2002-09-06","o":4.8,"h":6,"l":4.8,"c":6,"v":490},{"d":"2002-09-09","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2002-09-10","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":7},{"d":"2002-09-11","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2002-09-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2002-09-13","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":23},{"d":"2002-09-16","o":5.1,"h":5.4,"l":5.1,"c":5.1,"v":133},{"d":"2002-09-17","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":3},{"d":"2002-09-18","o":6,"h":6,"l":5.1,"c":5.1,"v":200},{"d":"2002-09-19","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2002-09-20","o":4.5,"h":6,"l":4.5,"c":5.1,"v":150},{"d":"2002-09-23","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":33},{"d":"2002-09-24","o":5.7,"h":5.7,"l":4.5,"c":4.5,"v":620},{"d":"2002-09-25","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":10},{"d":"2002-09-26","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2002-09-27","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2002-09-30","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":190},{"d":"2002-10-01","o":4.2,"h":4.2,"l":3.9,"c":3.9,"v":490},{"d":"2002-10-02","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2002-10-03","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2002-10-04","o":3.9,"h":4.5,"l":3.9,"c":4.5,"v":647},{"d":"2002-10-07","o":5.4,"h":5.4,"l":2.4,"c":3,"v":2500},{"d":"2002-10-08","o":3.6,"h":3.9,"l":3.6,"c":3.9,"v":583},{"d":"2002-10-09","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":167},{"d":"2002-10-10","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":93},{"d":"2002-10-11","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":0},{"d":"2002-10-14","o":4.2,"h":4.2,"l":3.6,"c":3.9,"v":450},{"d":"2002-10-15","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":83},{"d":"2002-10-16","o":3,"h":3,"l":3,"c":3,"v":180},{"d":"2002-10-17","o":4.2,"h":4.2,"l":3,"c":3,"v":110},{"d":"2002-10-18","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2002-10-21","o":3,"h":3,"l":3,"c":3,"v":20},{"d":"2002-10-22","o":4.2,"h":4.8,"l":3.9,"c":3.9,"v":1200},{"d":"2002-10-23","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":30},{"d":"2002-10-24","o":3.9,"h":4.2,"l":3.9,"c":3.9,"v":160},{"d":"2002-10-25","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":3},{"d":"2002-10-28","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":57},{"d":"2002-10-29","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":17},{"d":"2002-10-30","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":3},{"d":"2002-10-31","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2002-11-01","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":13},{"d":"2002-11-04","o":3.9,"h":3.9,"l":2.7,"c":3.3,"v":2707},{"d":"2002-11-05","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":853},{"d":"2002-11-06","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2002-11-07","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":33},{"d":"2002-11-08","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2002-11-11","o":3.6,"h":5.4,"l":3.6,"c":4.5,"v":647},{"d":"2002-11-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2002-11-13","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":7},{"d":"2002-11-14","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":10},{"d":"2002-11-15","o":7.5,"h":9,"l":7.5,"c":9,"v":77},{"d":"2002-11-18","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2002-11-19","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":63},{"d":"2002-11-20","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":10},{"d":"2002-11-21","o":8.7,"h":8.7,"l":4.8,"c":4.8,"v":37},{"d":"2002-11-22","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2002-11-25","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2002-11-26","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2002-11-27","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":20},{"d":"2002-11-29","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":60},{"d":"2002-12-02","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2002-12-03","o":4.8,"h":8.7,"l":4.8,"c":8.4,"v":257},{"d":"2002-12-04","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2002-12-05","o":7.5,"h":7.5,"l":4.8,"c":6,"v":167},{"d":"2002-12-06","o":7.5,"h":7.5,"l":4.5,"c":4.5,"v":230},{"d":"2002-12-09","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":40},{"d":"2002-12-10","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":27},{"d":"2002-12-11","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2002-12-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":173},{"d":"2002-12-13","o":5.4,"h":7.5,"l":5.4,"c":6,"v":640},{"d":"2002-12-16","o":4.5,"h":6,"l":4.5,"c":4.5,"v":40},{"d":"2002-12-17","o":5.1,"h":6,"l":4.5,"c":4.5,"v":590},{"d":"2002-12-18","o":5.1,"h":5.1,"l":4.5,"c":4.5,"v":367},{"d":"2002-12-19","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":637},{"d":"2002-12-20","o":4.2,"h":5.1,"l":4.2,"c":4.2,"v":637},{"d":"2002-12-23","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":57},{"d":"2002-12-24","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2002-12-26","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2002-12-27","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":13},{"d":"2002-12-30","o":6,"h":6,"l":4.2,"c":4.2,"v":917},{"d":"2002-12-31","o":4.2,"h":4.8,"l":3.6,"c":3.6,"v":180},{"d":"2003-01-02","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2003-01-03","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2003-01-06","o":3.6,"h":4.2,"l":3.6,"c":3.9,"v":60},{"d":"2003-01-07","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2003-01-08","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2003-01-09","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":167},{"d":"2003-01-10","o":4.2,"h":5.4,"l":4.2,"c":5.4,"v":207},{"d":"2003-01-13","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":3},{"d":"2003-01-14","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":10},{"d":"2003-01-15","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2003-01-16","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":17},{"d":"2003-01-17","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2003-01-21","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2003-01-22","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2003-01-23","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2003-01-24","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2003-01-27","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":57},{"d":"2003-01-28","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2003-01-29","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2003-01-30","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2003-01-31","o":4.5,"h":4.5,"l":3.6,"c":3.6,"v":13},{"d":"2003-02-03","o":4.2,"h":4.5,"l":4.2,"c":4.5,"v":363},{"d":"2003-02-04","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2003-02-05","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2003-02-06","o":4.2,"h":4.5,"l":4.2,"c":4.5,"v":53},{"d":"2003-02-07","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2003-02-10","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":23},{"d":"2003-02-11","o":4.2,"h":4.5,"l":4.2,"c":4.5,"v":133},{"d":"2003-02-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2003-02-13","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2003-02-14","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2003-02-18","o":4.2,"h":4.5,"l":4.2,"c":4.5,"v":7},{"d":"2003-02-19","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2003-02-20","o":4.2,"h":4.5,"l":4.2,"c":4.2,"v":293},{"d":"2003-02-21","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2003-02-24","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2003-02-25","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2003-02-26","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":333},{"d":"2003-02-27","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2003-02-28","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2003-03-03","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":67},{"d":"2003-03-04","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":50},{"d":"2003-03-05","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":7},{"d":"2003-03-06","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2003-03-07","o":4.2,"h":4.2,"l":3.9,"c":3.9,"v":810},{"d":"2003-03-10","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2003-03-11","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":67},{"d":"2003-03-12","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2003-03-13","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2003-03-14","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":33},{"d":"2003-03-17","o":3.3,"h":3.6,"l":2.4,"c":3.6,"v":1833},{"d":"2003-03-18","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2003-03-19","o":3,"h":3.3,"l":3,"c":3.3,"v":73},{"d":"2003-03-20","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2003-03-21","o":3.9,"h":4.2,"l":3.9,"c":4.2,"v":500},{"d":"2003-03-24","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":3},{"d":"2003-03-25","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2003-03-26","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":13},{"d":"2003-03-27","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2003-03-28","o":3.9,"h":5.4,"l":3.9,"c":5.1,"v":370},{"d":"2003-03-31","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2003-04-01","o":5.7,"h":6.9,"l":5.7,"c":6.9,"v":833},{"d":"2003-04-02","o":6,"h":6,"l":6,"c":6,"v":10},{"d":"2003-04-03","o":6,"h":6,"l":6,"c":6,"v":40},{"d":"2003-04-04","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2003-04-07","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2003-04-08","o":6,"h":6.6,"l":5.1,"c":5.1,"v":1023},{"d":"2003-04-09","o":5.1,"h":5.1,"l":4.8,"c":4.8,"v":347},{"d":"2003-04-10","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":73},{"d":"2003-04-11","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":200},{"d":"2003-04-14","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":3},{"d":"2003-04-15","o":4.8,"h":4.8,"l":3.9,"c":3.9,"v":33},{"d":"2003-04-16","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2003-04-17","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":367},{"d":"2003-04-21","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2003-04-22","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2003-04-23","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":100},{"d":"2003-04-24","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2003-04-25","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":100},{"d":"2003-04-28","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2003-04-29","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2003-04-30","o":5.1,"h":5.4,"l":5.1,"c":5.4,"v":63},{"d":"2003-05-01","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2003-05-02","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":7},{"d":"2003-05-05","o":5.4,"h":5.4,"l":5.1,"c":5.1,"v":257},{"d":"2003-05-06","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":177},{"d":"2003-05-07","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":477},{"d":"2003-05-08","o":6,"h":6.6,"l":6,"c":6.6,"v":513},{"d":"2003-05-09","o":9,"h":9,"l":7.8,"c":7.8,"v":277},{"d":"2003-05-12","o":11.4,"h":11.4,"l":10.5,"c":10.5,"v":287},{"d":"2003-05-13","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2003-05-14","o":11.4,"h":11.4,"l":9.3,"c":9.9,"v":367},{"d":"2003-05-15","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2003-05-16","o":8.7,"h":9,"l":6.3,"c":9,"v":707},{"d":"2003-05-19","o":10.5,"h":12,"l":8.4,"c":9,"v":1847},{"d":"2003-05-20","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2003-05-21","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2003-05-22","o":12,"h":12,"l":8.1,"c":9.3,"v":657},{"d":"2003-05-23","o":8.1,"h":8.1,"l":6.6,"c":8.1,"v":700},{"d":"2003-05-27","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":33},{"d":"2003-05-28","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":33},{"d":"2003-05-29","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2003-05-30","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":17},{"d":"2003-06-02","o":8.4,"h":8.4,"l":6.3,"c":6.6,"v":1317},{"d":"2003-06-03","o":6,"h":6.6,"l":5.4,"c":5.4,"v":1253},{"d":"2003-06-04","o":4.5,"h":5.7,"l":4.5,"c":4.8,"v":1543},{"d":"2003-06-05","o":7.5,"h":8.1,"l":6,"c":8.1,"v":273},{"d":"2003-06-06","o":6,"h":6,"l":6,"c":6,"v":10},{"d":"2003-06-09","o":6,"h":6,"l":6,"c":6,"v":117},{"d":"2003-06-10","o":6,"h":6,"l":6,"c":6,"v":3},{"d":"2003-06-11","o":6,"h":6,"l":5.7,"c":5.7,"v":73},{"d":"2003-06-12","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2003-06-13","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2003-06-16","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2003-06-17","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2003-06-18","o":5.7,"h":6.6,"l":5.7,"c":6.6,"v":460},{"d":"2003-06-19","o":5.7,"h":6.6,"l":5.7,"c":6.6,"v":40},{"d":"2003-06-20","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":67},{"d":"2003-06-23","o":6,"h":6.3,"l":6,"c":6.3,"v":667},{"d":"2003-06-24","o":6.9,"h":6.9,"l":5.7,"c":5.7,"v":7},{"d":"2003-06-25","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2003-06-26","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":167},{"d":"2003-06-27","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2003-06-30","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":97},{"d":"2003-07-01","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":67},{"d":"2003-07-02","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":67},{"d":"2003-07-03","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2003-07-07","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":3},{"d":"2003-07-08","o":5.7,"h":5.7,"l":4.8,"c":4.8,"v":20},{"d":"2003-07-09","o":4.8,"h":6,"l":4.8,"c":5.4,"v":3000},{"d":"2003-07-10","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2003-07-11","o":4.8,"h":5.4,"l":4.5,"c":4.5,"v":217},{"d":"2003-07-14","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2003-07-15","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":33},{"d":"2003-07-16","o":4.2,"h":4.8,"l":4.2,"c":4.8,"v":133},{"d":"2003-07-17","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2003-07-18","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":33},{"d":"2003-07-21","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2003-07-22","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":3},{"d":"2003-07-23","o":5.1,"h":5.1,"l":4.5,"c":4.5,"v":290},{"d":"2003-07-24","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":50},{"d":"2003-07-25","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2003-07-28","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2003-07-29","o":4.2,"h":4.5,"l":4.2,"c":4.5,"v":160},{"d":"2003-07-30","o":4.2,"h":4.5,"l":4.2,"c":4.5,"v":7},{"d":"2003-07-31","o":5.4,"h":5.4,"l":5.1,"c":5.1,"v":310},{"d":"2003-08-01","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2003-08-04","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":13},{"d":"2003-08-05","o":5.1,"h":5.4,"l":5.1,"c":5.4,"v":243},{"d":"2003-08-06","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2003-08-07","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2003-08-08","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2003-08-11","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":7},{"d":"2003-08-12","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2003-08-13","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2003-08-14","o":5.4,"h":5.4,"l":4.2,"c":4.5,"v":30},{"d":"2003-08-15","o":4.2,"h":4.5,"l":4.2,"c":4.5,"v":273},{"d":"2003-08-18","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2003-08-19","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2003-08-20","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2003-08-21","o":3.9,"h":4.5,"l":3.9,"c":3.9,"v":13},{"d":"2003-08-22","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":3},{"d":"2003-08-25","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":23},{"d":"2003-08-26","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":87},{"d":"2003-08-27","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2003-08-28","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2003-08-29","o":4.5,"h":4.5,"l":3.9,"c":3.9,"v":93},{"d":"2003-09-02","o":3.9,"h":4.8,"l":3.9,"c":4.8,"v":20},{"d":"2003-09-03","o":3.9,"h":5.1,"l":3.9,"c":5.1,"v":67},{"d":"2003-09-04","o":5.1,"h":5.1,"l":4.5,"c":4.5,"v":190},{"d":"2003-09-05","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":400},{"d":"2003-09-08","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":33},{"d":"2003-09-09","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2003-09-10","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2003-09-11","o":5.7,"h":5.7,"l":4.5,"c":4.8,"v":90},{"d":"2003-09-12","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2003-09-15","o":4.5,"h":4.8,"l":4.5,"c":4.5,"v":170},{"d":"2003-09-16","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":333},{"d":"2003-09-17","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2003-09-18","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":67},{"d":"2003-09-19","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":167},{"d":"2003-09-22","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":37},{"d":"2003-09-23","o":4.8,"h":5.4,"l":3.9,"c":3.9,"v":443},{"d":"2003-09-24","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2003-09-25","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2003-09-26","o":4.2,"h":5.4,"l":4.2,"c":5.4,"v":443},{"d":"2003-09-29","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":127},{"d":"2003-09-30","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2003-10-01","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":43},{"d":"2003-10-02","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2003-10-03","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2003-10-06","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":53},{"d":"2003-10-07","o":4.2,"h":4.5,"l":4.2,"c":4.2,"v":193},{"d":"2003-10-08","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2003-10-09","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2003-10-10","o":4.5,"h":4.5,"l":3.9,"c":3.9,"v":1003},{"d":"2003-10-13","o":5.4,"h":10.5,"l":4.5,"c":8.1,"v":1533},{"d":"2003-10-14","o":8.1,"h":8.1,"l":6.9,"c":6.9,"v":53},{"d":"2003-10-15","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":167},{"d":"2003-10-16","o":6.3,"h":7.5,"l":6.3,"c":7.5,"v":270},{"d":"2003-10-17","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":50},{"d":"2003-10-20","o":6.9,"h":7.5,"l":5.4,"c":7.5,"v":1070},{"d":"2003-10-21","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2003-10-22","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2003-10-23","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":3},{"d":"2003-10-24","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2003-10-27","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2003-10-28","o":6,"h":9,"l":6,"c":7.2,"v":127},{"d":"2003-10-29","o":6.6,"h":9,"l":6.6,"c":8.4,"v":1213},{"d":"2003-10-30","o":9,"h":9,"l":8.7,"c":8.7,"v":350},{"d":"2003-10-31","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2003-11-03","o":7.5,"h":7.5,"l":6.6,"c":7.5,"v":863},{"d":"2003-11-04","o":7.5,"h":7.5,"l":6,"c":6,"v":27},{"d":"2003-11-05","o":6,"h":6.9,"l":6,"c":6.9,"v":63},{"d":"2003-11-06","o":6,"h":7.5,"l":6,"c":7.5,"v":90},{"d":"2003-11-07","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":33},{"d":"2003-11-10","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":127},{"d":"2003-11-11","o":6.6,"h":7.5,"l":6.6,"c":7.5,"v":340},{"d":"2003-11-12","o":6,"h":9,"l":6,"c":9,"v":73},{"d":"2003-11-13","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2003-11-14","o":6,"h":9,"l":6,"c":9,"v":603},{"d":"2003-11-17","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2003-11-18","o":6.3,"h":7.8,"l":6.3,"c":7.8,"v":87},{"d":"2003-11-19","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":10},{"d":"2003-11-20","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":143},{"d":"2003-11-21","o":6.9,"h":9.3,"l":6.6,"c":7.5,"v":793},{"d":"2003-11-24","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":33},{"d":"2003-11-25","o":7.8,"h":7.8,"l":6.6,"c":6.6,"v":57},{"d":"2003-11-26","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":53},{"d":"2003-11-28","o":6.6,"h":6.9,"l":5.4,"c":6.6,"v":1253},{"d":"2003-12-01","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":27},{"d":"2003-12-02","o":7.8,"h":7.8,"l":5.7,"c":7.8,"v":723},{"d":"2003-12-03","o":6.6,"h":7.2,"l":6.6,"c":6.6,"v":417},{"d":"2003-12-04","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":70},{"d":"2003-12-05","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":200},{"d":"2003-12-08","o":5.4,"h":6.9,"l":5.4,"c":6.6,"v":2610},{"d":"2003-12-09","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2003-12-10","o":6.3,"h":6.9,"l":6.3,"c":6.9,"v":360},{"d":"2003-12-11","o":7.2,"h":7.2,"l":6,"c":6.3,"v":2083},{"d":"2003-12-12","o":6.9,"h":6.9,"l":6,"c":6,"v":20},{"d":"2003-12-15","o":6,"h":6,"l":6,"c":6,"v":23},{"d":"2003-12-16","o":6,"h":6.9,"l":6,"c":6.3,"v":407},{"d":"2003-12-17","o":6.3,"h":6.3,"l":5.4,"c":5.4,"v":570},{"d":"2003-12-18","o":6.9,"h":6.9,"l":5.4,"c":5.7,"v":53},{"d":"2003-12-19","o":6.9,"h":7.5,"l":6.9,"c":7.5,"v":473},{"d":"2003-12-22","o":7.5,"h":7.8,"l":7.2,"c":7.2,"v":637},{"d":"2003-12-23","o":7.8,"h":7.8,"l":6.3,"c":7.8,"v":107},{"d":"2003-12-24","o":7.8,"h":10.2,"l":7.2,"c":10.2,"v":647},{"d":"2003-12-26","o":7.8,"h":9,"l":7.8,"c":7.8,"v":683},{"d":"2003-12-29","o":7.8,"h":9,"l":7.8,"c":7.8,"v":260},{"d":"2003-12-30","o":7.8,"h":8.4,"l":6,"c":7.2,"v":2210},{"d":"2003-12-31","o":6.3,"h":8.4,"l":6,"c":6,"v":733},{"d":"2004-01-02","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":73},{"d":"2004-01-05","o":9,"h":9,"l":6.3,"c":8.1,"v":3863},{"d":"2004-01-06","o":6.9,"h":8.1,"l":6.6,"c":8.1,"v":1090},{"d":"2004-01-07","o":6.6,"h":7.8,"l":6.3,"c":7.2,"v":817},{"d":"2004-01-08","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":7},{"d":"2004-01-09","o":7.8,"h":8.1,"l":6.6,"c":8.1,"v":923},{"d":"2004-01-12","o":8.1,"h":9,"l":6.9,"c":9,"v":673},{"d":"2004-01-13","o":9,"h":9,"l":7.8,"c":9,"v":137},{"d":"2004-01-14","o":9,"h":9,"l":9,"c":9,"v":17},{"d":"2004-01-15","o":7.8,"h":9,"l":7.8,"c":9,"v":150},{"d":"2004-01-16","o":9,"h":9.3,"l":7.8,"c":9.3,"v":540},{"d":"2004-01-20","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":0},{"d":"2004-01-21","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":17},{"d":"2004-01-22","o":9.3,"h":9.3,"l":7.8,"c":7.8,"v":143},{"d":"2004-01-23","o":7.8,"h":9.3,"l":7.8,"c":9.3,"v":143},{"d":"2004-01-26","o":7.8,"h":8.4,"l":6.9,"c":7.2,"v":637},{"d":"2004-01-27","o":8.1,"h":8.1,"l":6.3,"c":8.1,"v":427},{"d":"2004-01-28","o":9,"h":9,"l":8.7,"c":8.7,"v":27},{"d":"2004-01-29","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":7},{"d":"2004-01-30","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":10},{"d":"2004-02-02","o":6.3,"h":6.9,"l":6.3,"c":6.6,"v":37},{"d":"2004-02-03","o":7.5,"h":8.1,"l":7.5,"c":8.1,"v":800},{"d":"2004-02-04","o":8.7,"h":8.7,"l":6.9,"c":8.4,"v":503},{"d":"2004-02-05","o":6.9,"h":9,"l":6.9,"c":9,"v":73},{"d":"2004-02-06","o":9,"h":9,"l":7.2,"c":8.7,"v":180},{"d":"2004-02-09","o":7.2,"h":8.7,"l":7.2,"c":8.7,"v":40},{"d":"2004-02-10","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":100},{"d":"2004-02-11","o":8.1,"h":11.1,"l":7.8,"c":9.6,"v":5950},{"d":"2004-02-12","o":10.5,"h":11.1,"l":9,"c":11.1,"v":340},{"d":"2004-02-13","o":11.1,"h":12,"l":9,"c":10.5,"v":637},{"d":"2004-02-17","o":9,"h":10.5,"l":9,"c":10.5,"v":393},{"d":"2004-02-18","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":7},{"d":"2004-02-19","o":8.4,"h":11.4,"l":8.4,"c":9.6,"v":583},{"d":"2004-02-20","o":9,"h":9,"l":8.1,"c":8.1,"v":177},{"d":"2004-02-23","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":157},{"d":"2004-02-24","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":17},{"d":"2004-02-25","o":8.1,"h":9.3,"l":8.1,"c":9.3,"v":167},{"d":"2004-02-26","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":0},{"d":"2004-02-27","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":10},{"d":"2004-03-01","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":33},{"d":"2004-03-02","o":9,"h":9,"l":7.5,"c":8.4,"v":160},{"d":"2004-03-03","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2004-03-04","o":8.4,"h":8.4,"l":7.5,"c":7.5,"v":237},{"d":"2004-03-05","o":7.5,"h":8.4,"l":7.5,"c":7.8,"v":353},{"d":"2004-03-08","o":7.8,"h":8.4,"l":7.2,"c":7.5,"v":1700},{"d":"2004-03-09","o":7.8,"h":7.8,"l":7.2,"c":7.2,"v":13},{"d":"2004-03-10","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":67},{"d":"2004-03-11","o":7.8,"h":7.8,"l":7.2,"c":7.2,"v":667},{"d":"2004-03-12","o":6.6,"h":8.1,"l":6.6,"c":8.1,"v":37},{"d":"2004-03-15","o":6.6,"h":8.1,"l":6.6,"c":8.1,"v":20},{"d":"2004-03-16","o":7.5,"h":7.5,"l":6.6,"c":7.5,"v":800},{"d":"2004-03-17","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2004-03-18","o":7.5,"h":7.5,"l":6.6,"c":6.6,"v":63},{"d":"2004-03-19","o":6.6,"h":7.5,"l":6.6,"c":7.5,"v":450},{"d":"2004-03-22","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2004-03-23","o":6.6,"h":7.2,"l":6.6,"c":6.6,"v":887},{"d":"2004-03-24","o":6.3,"h":6.9,"l":6.3,"c":6.9,"v":303},{"d":"2004-03-25","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2004-03-26","o":6.9,"h":6.9,"l":6.3,"c":6.9,"v":247},{"d":"2004-03-29","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":33},{"d":"2004-03-30","o":6.3,"h":9,"l":6.3,"c":9,"v":643},{"d":"2004-03-31","o":9,"h":11.4,"l":8.4,"c":10.5,"v":7317},{"d":"2004-04-01","o":10.5,"h":15.9,"l":9.6,"c":10.8,"v":10070},{"d":"2004-04-02","o":12,"h":12,"l":12,"c":12,"v":10},{"d":"2004-04-05","o":12,"h":12,"l":9.6,"c":12,"v":130},{"d":"2004-04-06","o":12,"h":12,"l":12,"c":12,"v":67},{"d":"2004-04-07","o":9.6,"h":11.4,"l":9.6,"c":11.4,"v":283},{"d":"2004-04-08","o":9.6,"h":11.4,"l":9.6,"c":11.4,"v":73},{"d":"2004-04-12","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2004-04-13","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2004-04-14","o":9.6,"h":11.4,"l":9.6,"c":11.4,"v":267},{"d":"2004-04-15","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":17},{"d":"2004-04-16","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":150},{"d":"2004-04-19","o":10.5,"h":11.4,"l":10.5,"c":11.4,"v":257},{"d":"2004-04-20","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2004-04-21","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2004-04-22","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":47},{"d":"2004-04-23","o":12,"h":15.9,"l":12,"c":15.9,"v":6233},{"d":"2004-04-26","o":14.4,"h":14.4,"l":10.5,"c":12,"v":2540},{"d":"2004-04-27","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":33},{"d":"2004-04-28","o":12.9,"h":14.4,"l":12.9,"c":14.4,"v":250},{"d":"2004-04-29","o":12,"h":12.3,"l":12,"c":12.3,"v":17},{"d":"2004-04-30","o":12,"h":12.9,"l":12,"c":12.6,"v":870},{"d":"2004-05-03","o":12.6,"h":14.1,"l":12,"c":13.2,"v":1037},{"d":"2004-05-04","o":13.2,"h":13.2,"l":11.4,"c":12.9,"v":307},{"d":"2004-05-05","o":13.2,"h":13.2,"l":13.2,"c":13.2,"v":13},{"d":"2004-05-06","o":10.5,"h":12.9,"l":10.5,"c":12.3,"v":260},{"d":"2004-05-07","o":12.3,"h":12.9,"l":10.5,"c":12.9,"v":180},{"d":"2004-05-10","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2004-05-11","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":7},{"d":"2004-05-12","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":20},{"d":"2004-05-13","o":11.4,"h":14.1,"l":11.4,"c":11.4,"v":80},{"d":"2004-05-14","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":7},{"d":"2004-05-17","o":14.1,"h":14.1,"l":13.8,"c":14.1,"v":60},{"d":"2004-05-18","o":14.1,"h":14.1,"l":12,"c":13.5,"v":310},{"d":"2004-05-19","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2004-05-20","o":13.2,"h":13.2,"l":11.4,"c":11.4,"v":100},{"d":"2004-05-21","o":12.9,"h":12.9,"l":9.9,"c":12,"v":47},{"d":"2004-05-24","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":10},{"d":"2004-05-25","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2004-05-26","o":9.9,"h":13.2,"l":9.9,"c":13.2,"v":513},{"d":"2004-05-27","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":23},{"d":"2004-05-28","o":13.2,"h":13.2,"l":13.2,"c":13.2,"v":7},{"d":"2004-06-01","o":13.2,"h":13.2,"l":13.2,"c":13.2,"v":0},{"d":"2004-06-02","o":12,"h":13.8,"l":12,"c":13.8,"v":457},{"d":"2004-06-03","o":13.8,"h":14.4,"l":13.5,"c":14.4,"v":440},{"d":"2004-06-04","o":12,"h":14.1,"l":12,"c":14.1,"v":307},{"d":"2004-06-07","o":14.1,"h":14.1,"l":12,"c":12,"v":333},{"d":"2004-06-08","o":12,"h":13.5,"l":12,"c":13.5,"v":190},{"d":"2004-06-09","o":12,"h":12.3,"l":12,"c":12,"v":10},{"d":"2004-06-10","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":3},{"d":"2004-06-14","o":12,"h":14.7,"l":12,"c":14.7,"v":1177},{"d":"2004-06-15","o":12.3,"h":14.7,"l":12.3,"c":13.5,"v":210},{"d":"2004-06-16","o":14.7,"h":14.7,"l":13.5,"c":14.4,"v":103},{"d":"2004-06-17","o":14.7,"h":14.7,"l":14.7,"c":14.7,"v":40},{"d":"2004-06-18","o":14.7,"h":15.3,"l":13.5,"c":15.3,"v":217},{"d":"2004-06-21","o":15.3,"h":15.3,"l":12.3,"c":14.1,"v":1470},{"d":"2004-06-22","o":12.3,"h":14.1,"l":12.3,"c":14.1,"v":37},{"d":"2004-06-23","o":12.3,"h":14.1,"l":12.3,"c":14.1,"v":393},{"d":"2004-06-24","o":14.1,"h":15.3,"l":13.5,"c":15.3,"v":400},{"d":"2004-06-25","o":12.9,"h":15.3,"l":10.5,"c":10.8,"v":353},{"d":"2004-06-28","o":13.8,"h":13.8,"l":13.5,"c":13.5,"v":7},{"d":"2004-06-29","o":10.8,"h":13.8,"l":10.8,"c":13.8,"v":7},{"d":"2004-06-30","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":0},{"d":"2004-07-01","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":0},{"d":"2004-07-02","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":23},{"d":"2004-07-06","o":10.8,"h":11.4,"l":10.8,"c":11.4,"v":70},{"d":"2004-07-07","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2004-07-08","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":3},{"d":"2004-07-09","o":13.8,"h":13.8,"l":10.8,"c":13.8,"v":117},{"d":"2004-07-12","o":10.8,"h":13.8,"l":10.8,"c":13.2,"v":37},{"d":"2004-07-13","o":10.8,"h":13.8,"l":10.8,"c":13.8,"v":10},{"d":"2004-07-14","o":13.8,"h":14.4,"l":10.8,"c":14.4,"v":1040},{"d":"2004-07-15","o":14.4,"h":14.4,"l":14.4,"c":14.4,"v":0},{"d":"2004-07-16","o":14.4,"h":14.4,"l":14.4,"c":14.4,"v":43},{"d":"2004-07-19","o":14.4,"h":14.4,"l":14.4,"c":14.4,"v":0},{"d":"2004-07-20","o":14.4,"h":14.4,"l":14.4,"c":14.4,"v":0},{"d":"2004-07-21","o":14.4,"h":14.4,"l":14.4,"c":14.4,"v":7},{"d":"2004-07-22","o":14.4,"h":14.4,"l":10.8,"c":13.2,"v":107},{"d":"2004-07-23","o":10.8,"h":12,"l":10.8,"c":12,"v":367},{"d":"2004-07-26","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2004-07-27","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2004-07-28","o":11.7,"h":14.1,"l":10.5,"c":13.5,"v":200},{"d":"2004-07-29","o":14.1,"h":14.1,"l":10.5,"c":14.1,"v":83},{"d":"2004-07-30","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2004-08-02","o":10.5,"h":13.5,"l":10.5,"c":13.5,"v":233},{"d":"2004-08-03","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2004-08-04","o":13.2,"h":13.8,"l":9.6,"c":10.5,"v":2267},{"d":"2004-08-05","o":10.8,"h":13.2,"l":9.6,"c":9.6,"v":700},{"d":"2004-08-06","o":9.6,"h":12.6,"l":9.6,"c":12.6,"v":17},{"d":"2004-08-09","o":9.6,"h":11.4,"l":9.6,"c":11.4,"v":230},{"d":"2004-08-10","o":12,"h":12,"l":12,"c":12,"v":7},{"d":"2004-08-11","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2004-08-12","o":9.6,"h":12,"l":9.6,"c":12,"v":173},{"d":"2004-08-13","o":12,"h":12,"l":12,"c":12,"v":13},{"d":"2004-08-16","o":12,"h":12,"l":11.4,"c":11.4,"v":207},{"d":"2004-08-17","o":12,"h":12,"l":12,"c":12,"v":27},{"d":"2004-08-18","o":12,"h":12,"l":12,"c":12,"v":33},{"d":"2004-08-19","o":9.6,"h":9.6,"l":7.5,"c":9,"v":1667},{"d":"2004-08-20","o":9.6,"h":12,"l":8.4,"c":12,"v":1113},{"d":"2004-08-23","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2004-08-24","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":133},{"d":"2004-08-25","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":0},{"d":"2004-08-26","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":7},{"d":"2004-08-27","o":8.4,"h":11.1,"l":8.4,"c":11.1,"v":10},{"d":"2004-08-30","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2004-08-31","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":7},{"d":"2004-09-01","o":9.9,"h":10.5,"l":8.4,"c":10.5,"v":153},{"d":"2004-09-02","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2004-09-03","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2004-09-07","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2004-09-08","o":10.5,"h":10.5,"l":8.4,"c":8.4,"v":40},{"d":"2004-09-09","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":13},{"d":"2004-09-10","o":8.4,"h":9.9,"l":8.4,"c":9.9,"v":217},{"d":"2004-09-13","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":17},{"d":"2004-09-14","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":33},{"d":"2004-09-15","o":8.4,"h":9.3,"l":8.4,"c":9.3,"v":640},{"d":"2004-09-16","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":0},{"d":"2004-09-17","o":8.4,"h":8.4,"l":7.8,"c":7.8,"v":97},{"d":"2004-09-20","o":8.4,"h":8.4,"l":7.5,"c":7.5,"v":183},{"d":"2004-09-21","o":7.8,"h":9.6,"l":7.5,"c":9.6,"v":197},{"d":"2004-09-22","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":7},{"d":"2004-09-23","o":6.9,"h":9.6,"l":6.9,"c":9.6,"v":127},{"d":"2004-09-24","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":0},{"d":"2004-09-27","o":7.2,"h":7.2,"l":6.9,"c":6.9,"v":17},{"d":"2004-09-28","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":3},{"d":"2004-09-29","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":0},{"d":"2004-09-30","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":0},{"d":"2004-10-01","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":0},{"d":"2004-10-04","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":0},{"d":"2004-10-05","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":0},{"d":"2004-10-06","o":6.9,"h":8.7,"l":6.9,"c":8.7,"v":13},{"d":"2004-10-07","o":6.9,"h":9.6,"l":6.9,"c":9.6,"v":120},{"d":"2004-10-08","o":6.9,"h":8.1,"l":6.9,"c":8.1,"v":443},{"d":"2004-10-11","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":10},{"d":"2004-10-12","o":6.9,"h":7.2,"l":6.9,"c":7.2,"v":100},{"d":"2004-10-13","o":8.1,"h":8.1,"l":6.9,"c":8.1,"v":73},{"d":"2004-10-14","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":50},{"d":"2004-10-15","o":8.1,"h":8.1,"l":6.9,"c":6.9,"v":57},{"d":"2004-10-18","o":9,"h":9,"l":7.8,"c":7.8,"v":350},{"d":"2004-10-19","o":6.6,"h":7.2,"l":6.6,"c":7.2,"v":67},{"d":"2004-10-20","o":7.2,"h":7.8,"l":6.6,"c":7.8,"v":143},{"d":"2004-10-21","o":6.6,"h":8.7,"l":6.6,"c":6.6,"v":77},{"d":"2004-10-22","o":6.6,"h":8.7,"l":6.6,"c":8.7,"v":420},{"d":"2004-10-25","o":8.7,"h":8.7,"l":6.6,"c":8.1,"v":340},{"d":"2004-10-26","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":47},{"d":"2004-10-27","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":20},{"d":"2004-10-28","o":6.6,"h":8.7,"l":6.6,"c":8.7,"v":17},{"d":"2004-10-29","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2004-11-01","o":6.6,"h":7.2,"l":6.6,"c":6.6,"v":467},{"d":"2004-11-02","o":6.6,"h":7.2,"l":6.6,"c":7.2,"v":523},{"d":"2004-11-03","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":60},{"d":"2004-11-04","o":6.6,"h":7.2,"l":6.6,"c":7.2,"v":57},{"d":"2004-11-05","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2004-11-08","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":7},{"d":"2004-11-09","o":8.7,"h":8.7,"l":7.8,"c":7.8,"v":67},{"d":"2004-11-10","o":8.7,"h":10.5,"l":8.7,"c":9,"v":1460},{"d":"2004-11-11","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2004-11-12","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":247},{"d":"2004-11-15","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":33},{"d":"2004-11-16","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":23},{"d":"2004-11-17","o":11.4,"h":11.4,"l":8.7,"c":11.1,"v":223},{"d":"2004-11-18","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2004-11-19","o":8.1,"h":11.1,"l":8.1,"c":11.1,"v":47},{"d":"2004-11-22","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":50},{"d":"2004-11-23","o":11.1,"h":11.1,"l":8.1,"c":11.1,"v":13},{"d":"2004-11-24","o":11.1,"h":11.1,"l":8.1,"c":10.5,"v":97},{"d":"2004-11-26","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2004-11-29","o":8.1,"h":11.1,"l":8.1,"c":8.1,"v":33},{"d":"2004-11-30","o":8.1,"h":11.1,"l":8.1,"c":10.5,"v":170},{"d":"2004-12-01","o":8.7,"h":11.1,"l":8.1,"c":11.1,"v":247},{"d":"2004-12-02","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2004-12-03","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2004-12-06","o":8.1,"h":11.1,"l":8.1,"c":11.1,"v":53},{"d":"2004-12-07","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2004-12-08","o":9,"h":9,"l":7.8,"c":9,"v":603},{"d":"2004-12-09","o":10.5,"h":10.5,"l":7.8,"c":7.8,"v":930},{"d":"2004-12-10","o":8.4,"h":8.4,"l":7.8,"c":8.4,"v":403},{"d":"2004-12-13","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":23},{"d":"2004-12-14","o":7.8,"h":9,"l":7.8,"c":8.4,"v":1330},{"d":"2004-12-15","o":8.7,"h":10.2,"l":8.7,"c":9,"v":667},{"d":"2004-12-16","o":8.4,"h":10.2,"l":8.4,"c":9.9,"v":107},{"d":"2004-12-17","o":10.2,"h":10.2,"l":9,"c":9,"v":940},{"d":"2004-12-20","o":10.2,"h":10.2,"l":8.4,"c":10.2,"v":20},{"d":"2004-12-21","o":8.4,"h":10.2,"l":8.4,"c":10.2,"v":37},{"d":"2004-12-22","o":8.4,"h":10.2,"l":8.4,"c":10.2,"v":33},{"d":"2004-12-23","o":8.4,"h":10.2,"l":7.8,"c":8.1,"v":537},{"d":"2004-12-27","o":7.8,"h":10.2,"l":7.8,"c":9,"v":2590},{"d":"2004-12-28","o":9,"h":9.6,"l":7.8,"c":9.6,"v":810},{"d":"2004-12-29","o":9.6,"h":12.9,"l":9,"c":10.2,"v":2830},{"d":"2004-12-30","o":9.9,"h":12.9,"l":9.9,"c":12,"v":407},{"d":"2004-12-31","o":12.9,"h":12.9,"l":9.9,"c":12,"v":97},{"d":"2005-01-03","o":12.9,"h":12.9,"l":12,"c":12,"v":53},{"d":"2005-01-04","o":12.9,"h":12.9,"l":12,"c":12,"v":20},{"d":"2005-01-05","o":12.9,"h":12.9,"l":12,"c":12.6,"v":100},{"d":"2005-01-06","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2005-01-07","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2005-01-10","o":12,"h":12,"l":12,"c":12,"v":200},{"d":"2005-01-11","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2005-01-12","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2005-01-13","o":10.5,"h":10.5,"l":9.9,"c":9.9,"v":420},{"d":"2005-01-14","o":9.9,"h":11.7,"l":9.9,"c":11.7,"v":273},{"d":"2005-01-18","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":167},{"d":"2005-01-19","o":9.9,"h":12,"l":9.9,"c":12,"v":110},{"d":"2005-01-20","o":10.5,"h":11.4,"l":10.5,"c":11.1,"v":473},{"d":"2005-01-21","o":12,"h":12,"l":12,"c":12,"v":10},{"d":"2005-01-24","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2005-01-25","o":11.7,"h":11.7,"l":10.5,"c":10.5,"v":693},{"d":"2005-01-26","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":190},{"d":"2005-01-27","o":10.5,"h":10.5,"l":10.2,"c":10.2,"v":1353},{"d":"2005-01-28","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2005-01-31","o":10.5,"h":10.5,"l":9.9,"c":10.2,"v":893},{"d":"2005-02-01","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":1343},{"d":"2005-02-02","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2005-02-03","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2005-02-04","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2005-02-07","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":40},{"d":"2005-02-08","o":10.5,"h":11.4,"l":10.2,"c":10.2,"v":1757},{"d":"2005-02-09","o":9.9,"h":11.1,"l":9.9,"c":11.1,"v":3357},{"d":"2005-02-10","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":190},{"d":"2005-02-11","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":583},{"d":"2005-02-14","o":10.2,"h":11.1,"l":10.2,"c":10.5,"v":2540},{"d":"2005-02-15","o":10.5,"h":10.8,"l":10.5,"c":10.8,"v":173},{"d":"2005-02-16","o":10.5,"h":11.7,"l":10.5,"c":11.1,"v":1600},{"d":"2005-02-17","o":10.8,"h":11.7,"l":10.8,"c":11.7,"v":467},{"d":"2005-02-18","o":11.1,"h":11.4,"l":11.1,"c":11.4,"v":620},{"d":"2005-02-22","o":11.7,"h":11.7,"l":10.8,"c":11.7,"v":2010},{"d":"2005-02-23","o":11.7,"h":11.7,"l":11.1,"c":11.1,"v":177},{"d":"2005-02-24","o":11.7,"h":11.7,"l":11.1,"c":11.7,"v":3310},{"d":"2005-02-25","o":11.7,"h":12,"l":11.7,"c":12,"v":510},{"d":"2005-02-28","o":11.4,"h":11.4,"l":10.5,"c":10.5,"v":703},{"d":"2005-03-01","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2005-03-02","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2005-03-03","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2005-03-04","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2005-03-07","o":10.8,"h":11.1,"l":10.2,"c":11.1,"v":453},{"d":"2005-03-08","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2005-03-09","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2005-03-10","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":53},{"d":"2005-03-11","o":10.2,"h":10.2,"l":9.6,"c":9.6,"v":367},{"d":"2005-03-14","o":9.6,"h":10.5,"l":9.6,"c":10.5,"v":287},{"d":"2005-03-15","o":9.9,"h":9.9,"l":9.6,"c":9.6,"v":1467},{"d":"2005-03-16","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":0},{"d":"2005-03-17","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":7},{"d":"2005-03-18","o":10.2,"h":10.8,"l":10.2,"c":10.8,"v":2060},{"d":"2005-03-21","o":10.5,"h":14.4,"l":10.5,"c":11.7,"v":5787},{"d":"2005-03-22","o":11.7,"h":12.6,"l":11.7,"c":12.6,"v":520},{"d":"2005-03-23","o":12.6,"h":13.8,"l":12.6,"c":13.8,"v":617},{"d":"2005-03-24","o":13.8,"h":15,"l":11.7,"c":12.9,"v":997},{"d":"2005-03-28","o":15,"h":15,"l":12.9,"c":12.9,"v":497},{"d":"2005-03-29","o":12.9,"h":14.4,"l":12.3,"c":12.3,"v":643},{"d":"2005-03-30","o":14.4,"h":15,"l":13.5,"c":15,"v":320},{"d":"2005-03-31","o":15,"h":15.3,"l":13.5,"c":15,"v":2613},{"d":"2005-04-01","o":15.3,"h":15.6,"l":13.8,"c":15.6,"v":463},{"d":"2005-04-04","o":15.6,"h":18,"l":15.3,"c":16.2,"v":5800},{"d":"2005-04-05","o":15.6,"h":16.5,"l":13.5,"c":16.5,"v":83},{"d":"2005-04-06","o":16.5,"h":16.5,"l":13.5,"c":16.5,"v":530},{"d":"2005-04-07","o":16.5,"h":17.7,"l":16.5,"c":17.7,"v":1207},{"d":"2005-04-08","o":17.7,"h":17.7,"l":12.6,"c":16.5,"v":1283},{"d":"2005-04-11","o":16.5,"h":16.5,"l":15.3,"c":15.3,"v":507},{"d":"2005-04-12","o":15.3,"h":15.3,"l":15.3,"c":15.3,"v":127},{"d":"2005-04-13","o":14.1,"h":15.9,"l":13.5,"c":15.9,"v":1190},{"d":"2005-04-14","o":15,"h":15.9,"l":15,"c":15.9,"v":277},{"d":"2005-04-15","o":15.9,"h":15.9,"l":15.9,"c":15.9,"v":0},{"d":"2005-04-18","o":15,"h":15.9,"l":14.4,"c":15.3,"v":420},{"d":"2005-04-19","o":15.3,"h":15.9,"l":14.4,"c":15.9,"v":377},{"d":"2005-04-20","o":16.5,"h":17.7,"l":16.5,"c":16.5,"v":790},{"d":"2005-04-21","o":16.2,"h":17.7,"l":16.2,"c":17.7,"v":50},{"d":"2005-04-22","o":18,"h":18,"l":15,"c":16.8,"v":1690},{"d":"2005-04-25","o":16.8,"h":17.1,"l":16.5,"c":17.1,"v":150},{"d":"2005-04-26","o":17.4,"h":17.4,"l":17.4,"c":17.4,"v":3},{"d":"2005-04-27","o":17.1,"h":17.1,"l":13.2,"c":17.1,"v":193},{"d":"2005-04-28","o":16.5,"h":17.1,"l":16.5,"c":17.1,"v":67},{"d":"2005-04-29","o":17.1,"h":17.1,"l":17.1,"c":17.1,"v":3},{"d":"2005-05-02","o":17.1,"h":17.1,"l":17.1,"c":17.1,"v":10},{"d":"2005-05-03","o":15.3,"h":15.3,"l":15.3,"c":15.3,"v":120},{"d":"2005-05-04","o":17.1,"h":17.1,"l":14.4,"c":17.1,"v":347},{"d":"2005-05-05","o":15.6,"h":17.1,"l":15.6,"c":17.1,"v":100},{"d":"2005-05-06","o":15.6,"h":15.6,"l":15.6,"c":15.6,"v":90},{"d":"2005-05-09","o":15.6,"h":15.6,"l":15.6,"c":15.6,"v":0},{"d":"2005-05-10","o":13.5,"h":15.3,"l":13.5,"c":15.3,"v":90},{"d":"2005-05-11","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":100},{"d":"2005-05-12","o":15,"h":15.3,"l":15,"c":15.3,"v":93},{"d":"2005-05-13","o":17.4,"h":17.4,"l":17.1,"c":17.1,"v":37},{"d":"2005-05-16","o":15.3,"h":15.6,"l":13.5,"c":15.6,"v":2037},{"d":"2005-05-17","o":15.6,"h":15.6,"l":15.6,"c":15.6,"v":100},{"d":"2005-05-18","o":15.6,"h":15.6,"l":15.6,"c":15.6,"v":33},{"d":"2005-05-19","o":14.4,"h":15.3,"l":12.9,"c":15.3,"v":350},{"d":"2005-05-20","o":15.3,"h":15.3,"l":15.3,"c":15.3,"v":0},{"d":"2005-05-23","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":7},{"d":"2005-05-24","o":14.4,"h":14.4,"l":14.1,"c":14.1,"v":353},{"d":"2005-05-25","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":7},{"d":"2005-05-26","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-05-27","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-05-31","o":14.1,"h":14.1,"l":12.9,"c":12.9,"v":73},{"d":"2005-06-01","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-06-02","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-06-03","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":10},{"d":"2005-06-06","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":13},{"d":"2005-06-07","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":60},{"d":"2005-06-08","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":13},{"d":"2005-06-09","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":133},{"d":"2005-06-10","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":117},{"d":"2005-06-13","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2005-06-14","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2005-06-15","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2005-06-16","o":12.6,"h":13.2,"l":12.6,"c":13.2,"v":197},{"d":"2005-06-17","o":13.2,"h":13.2,"l":13.2,"c":13.2,"v":0},{"d":"2005-06-20","o":12,"h":12.6,"l":12,"c":12.6,"v":423},{"d":"2005-06-21","o":12.3,"h":12.6,"l":12,"c":12,"v":117},{"d":"2005-06-22","o":12,"h":12,"l":12,"c":12,"v":17},{"d":"2005-06-23","o":12,"h":12,"l":12,"c":12,"v":30},{"d":"2005-06-24","o":12,"h":12,"l":12,"c":12,"v":90},{"d":"2005-06-27","o":12,"h":12.3,"l":12,"c":12.3,"v":67},{"d":"2005-06-28","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2005-06-29","o":12.9,"h":12.9,"l":12.6,"c":12.6,"v":13},{"d":"2005-06-30","o":12,"h":12.9,"l":12,"c":12.9,"v":13},{"d":"2005-07-01","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-07-05","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-07-06","o":12,"h":12,"l":12,"c":12,"v":383},{"d":"2005-07-07","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2005-07-08","o":11.4,"h":12.9,"l":11.4,"c":12.9,"v":87},{"d":"2005-07-11","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":167},{"d":"2005-07-12","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2005-07-13","o":11.4,"h":11.7,"l":11.4,"c":11.4,"v":400},{"d":"2005-07-14","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":20},{"d":"2005-07-15","o":11.4,"h":12,"l":11.1,"c":12,"v":1317},{"d":"2005-07-18","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":27},{"d":"2005-07-19","o":11.1,"h":11.4,"l":11.1,"c":11.4,"v":17},{"d":"2005-07-20","o":11.4,"h":11.4,"l":11.1,"c":11.4,"v":1003},{"d":"2005-07-21","o":11.1,"h":11.1,"l":9,"c":11.1,"v":3853},{"d":"2005-07-22","o":12,"h":12,"l":12,"c":12,"v":80},{"d":"2005-07-25","o":12,"h":12,"l":12,"c":12,"v":667},{"d":"2005-07-26","o":9.9,"h":11.4,"l":9.9,"c":11.4,"v":180},{"d":"2005-07-27","o":9.9,"h":12,"l":9.9,"c":11.4,"v":167},{"d":"2005-07-28","o":11.4,"h":11.7,"l":11.1,"c":11.7,"v":410},{"d":"2005-07-29","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":0},{"d":"2005-08-01","o":10.5,"h":11.7,"l":10.5,"c":11.7,"v":33},{"d":"2005-08-02","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":33},{"d":"2005-08-03","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":33},{"d":"2005-08-04","o":11.7,"h":11.7,"l":10.5,"c":11.7,"v":10},{"d":"2005-08-05","o":10.5,"h":11.4,"l":10.2,"c":10.5,"v":867},{"d":"2005-08-08","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":897},{"d":"2005-08-09","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2005-08-10","o":12,"h":15.6,"l":12,"c":15.6,"v":1273},{"d":"2005-08-11","o":13.2,"h":15.6,"l":13.2,"c":15.6,"v":110},{"d":"2005-08-12","o":15.6,"h":15.6,"l":15.6,"c":15.6,"v":10},{"d":"2005-08-15","o":13.2,"h":15.6,"l":13.2,"c":15.6,"v":417},{"d":"2005-08-16","o":16.2,"h":16.5,"l":15,"c":15.3,"v":3160},{"d":"2005-08-17","o":16.2,"h":16.2,"l":14.4,"c":14.4,"v":1123},{"d":"2005-08-18","o":14.4,"h":14.4,"l":14.4,"c":14.4,"v":133},{"d":"2005-08-19","o":15.9,"h":15.9,"l":15.9,"c":15.9,"v":10},{"d":"2005-08-22","o":15.9,"h":15.9,"l":15.9,"c":15.9,"v":0},{"d":"2005-08-23","o":14.4,"h":15.6,"l":14.1,"c":15,"v":670},{"d":"2005-08-24","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2005-08-25","o":15,"h":15,"l":13.8,"c":15,"v":600},{"d":"2005-08-26","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":100},{"d":"2005-08-29","o":12.9,"h":13.8,"l":12.9,"c":13.8,"v":13},{"d":"2005-08-30","o":12.9,"h":15,"l":12.9,"c":15,"v":337},{"d":"2005-08-31","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2005-09-01","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2005-09-02","o":12.9,"h":15,"l":12.6,"c":15,"v":170},{"d":"2005-09-06","o":15,"h":15,"l":14.7,"c":14.7,"v":347},{"d":"2005-09-07","o":14.7,"h":14.7,"l":14.7,"c":14.7,"v":0},{"d":"2005-09-08","o":14.4,"h":15,"l":14.4,"c":15,"v":233},{"d":"2005-09-09","o":12.6,"h":15,"l":12.6,"c":15,"v":10},{"d":"2005-09-12","o":11.7,"h":15,"l":11.7,"c":15,"v":20},{"d":"2005-09-13","o":12.6,"h":15,"l":12.6,"c":15,"v":290},{"d":"2005-09-14","o":14.4,"h":15,"l":14.4,"c":15,"v":337},{"d":"2005-09-15","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2005-09-16","o":13.8,"h":15.3,"l":13.8,"c":15.3,"v":277},{"d":"2005-09-19","o":15.3,"h":15.3,"l":15.3,"c":15.3,"v":0},{"d":"2005-09-20","o":15.3,"h":15.3,"l":15.3,"c":15.3,"v":0},{"d":"2005-09-21","o":15.3,"h":15.3,"l":15.3,"c":15.3,"v":0},{"d":"2005-09-22","o":15.3,"h":15.3,"l":15.3,"c":15.3,"v":0},{"d":"2005-09-23","o":12.9,"h":14.7,"l":12.9,"c":14.7,"v":417},{"d":"2005-09-26","o":14.7,"h":14.7,"l":14.7,"c":14.7,"v":0},{"d":"2005-09-27","o":14.7,"h":14.7,"l":14.7,"c":14.7,"v":0},{"d":"2005-09-28","o":14.7,"h":14.7,"l":14.7,"c":14.7,"v":17},{"d":"2005-09-29","o":14.7,"h":14.7,"l":14.7,"c":14.7,"v":0},{"d":"2005-09-30","o":14.7,"h":14.7,"l":14.7,"c":14.7,"v":0},{"d":"2005-10-03","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":53},{"d":"2005-10-04","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":103},{"d":"2005-10-05","o":12.9,"h":14.7,"l":12.9,"c":14.7,"v":60},{"d":"2005-10-06","o":14.7,"h":14.7,"l":14.7,"c":14.7,"v":0},{"d":"2005-10-07","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":47},{"d":"2005-10-10","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":167},{"d":"2005-10-11","o":14.7,"h":14.7,"l":14.7,"c":14.7,"v":7},{"d":"2005-10-12","o":14.7,"h":14.7,"l":14.7,"c":14.7,"v":0},{"d":"2005-10-13","o":14.7,"h":14.7,"l":14.7,"c":14.7,"v":0},{"d":"2005-10-14","o":12.9,"h":14.7,"l":12.3,"c":12.3,"v":93},{"d":"2005-10-17","o":12.6,"h":14.7,"l":12.6,"c":14.7,"v":87},{"d":"2005-10-18","o":12.6,"h":14.7,"l":12.6,"c":14.7,"v":307},{"d":"2005-10-19","o":14.7,"h":14.7,"l":14.7,"c":14.7,"v":0},{"d":"2005-10-20","o":12.6,"h":14.4,"l":12.6,"c":14.4,"v":13},{"d":"2005-10-21","o":14.4,"h":15,"l":14.4,"c":15,"v":243},{"d":"2005-10-24","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2005-10-25","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2005-10-26","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2005-10-27","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":177},{"d":"2005-10-28","o":15,"h":15,"l":15,"c":15,"v":50},{"d":"2005-10-31","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2005-11-01","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2005-11-02","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2005-11-03","o":13.5,"h":13.5,"l":12.6,"c":13.5,"v":187},{"d":"2005-11-04","o":12.6,"h":13.5,"l":12.6,"c":13.5,"v":70},{"d":"2005-11-07","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":250},{"d":"2005-11-08","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":17},{"d":"2005-11-09","o":13.5,"h":14.4,"l":13.5,"c":14.4,"v":1360},{"d":"2005-11-10","o":13.5,"h":18.6,"l":13.5,"c":17.4,"v":8400},{"d":"2005-11-11","o":18,"h":20.7,"l":18,"c":19.5,"v":1983},{"d":"2005-11-14","o":18.6,"h":21,"l":17.4,"c":21,"v":3413},{"d":"2005-11-15","o":20.7,"h":21,"l":19.5,"c":19.5,"v":700},{"d":"2005-11-16","o":18.9,"h":18.9,"l":18.3,"c":18.9,"v":1067},{"d":"2005-11-17","o":18.9,"h":19.5,"l":18.9,"c":19.5,"v":60},{"d":"2005-11-18","o":18.9,"h":18.9,"l":18.9,"c":18.9,"v":1090},{"d":"2005-11-21","o":19.2,"h":19.2,"l":18.9,"c":18.9,"v":1020},{"d":"2005-11-22","o":18.9,"h":20.4,"l":18.9,"c":19.5,"v":2173},{"d":"2005-11-23","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":450},{"d":"2005-11-25","o":19.8,"h":20.7,"l":19.8,"c":20.7,"v":1063},{"d":"2005-11-28","o":20.7,"h":24.6,"l":20.7,"c":23.7,"v":6443},{"d":"2005-11-29","o":24,"h":24,"l":18.3,"c":23.4,"v":887},{"d":"2005-11-30","o":20.1,"h":22.2,"l":20.1,"c":22.2,"v":233},{"d":"2005-12-01","o":22.5,"h":22.5,"l":21,"c":21,"v":7},{"d":"2005-12-02","o":21,"h":22.5,"l":18.9,"c":22.5,"v":973},{"d":"2005-12-05","o":18.9,"h":22.5,"l":18.9,"c":22.5,"v":37},{"d":"2005-12-06","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2005-12-07","o":21,"h":21,"l":19.2,"c":20.4,"v":603},{"d":"2005-12-08","o":20.1,"h":22.2,"l":20.1,"c":22.2,"v":93},{"d":"2005-12-09","o":21.6,"h":21.6,"l":21.6,"c":21.6,"v":67},{"d":"2005-12-12","o":19.5,"h":22.2,"l":19.5,"c":22.2,"v":20},{"d":"2005-12-13","o":19.5,"h":19.5,"l":19.2,"c":19.5,"v":260},{"d":"2005-12-14","o":19.2,"h":19.5,"l":19.2,"c":19.2,"v":167},{"d":"2005-12-15","o":19.2,"h":19.2,"l":19.2,"c":19.2,"v":0},{"d":"2005-12-16","o":19.2,"h":19.2,"l":19.2,"c":19.2,"v":0},{"d":"2005-12-19","o":19.5,"h":21.6,"l":18.9,"c":21.6,"v":1753},{"d":"2005-12-20","o":19.2,"h":21,"l":18.9,"c":21,"v":3050},{"d":"2005-12-21","o":21,"h":21,"l":20.1,"c":21,"v":257},{"d":"2005-12-22","o":21,"h":21,"l":20.1,"c":21,"v":293},{"d":"2005-12-23","o":19.5,"h":21,"l":19.5,"c":21,"v":833},{"d":"2005-12-27","o":21,"h":21,"l":19.2,"c":21,"v":113},{"d":"2005-12-28","o":19.2,"h":20.4,"l":19.2,"c":20.4,"v":400},{"d":"2005-12-29","o":19.2,"h":21,"l":19.2,"c":21,"v":220},{"d":"2005-12-30","o":19.2,"h":20.7,"l":19.2,"c":20.7,"v":1047},{"d":"2006-01-03","o":20.7,"h":20.7,"l":20.7,"c":20.7,"v":0},{"d":"2006-01-04","o":19.2,"h":20.1,"l":19.2,"c":20.1,"v":237},{"d":"2006-01-05","o":20.1,"h":20.1,"l":19.2,"c":20.1,"v":327},{"d":"2006-01-06","o":18.9,"h":20.1,"l":18.6,"c":20.1,"v":1080},{"d":"2006-01-09","o":18.9,"h":20.1,"l":18.9,"c":20.1,"v":490},{"d":"2006-01-10","o":20.4,"h":20.4,"l":19.2,"c":19.2,"v":157},{"d":"2006-01-11","o":20.1,"h":20.4,"l":20.1,"c":20.4,"v":347},{"d":"2006-01-12","o":19.2,"h":19.8,"l":18.9,"c":19.8,"v":677},{"d":"2006-01-13","o":19.8,"h":21.9,"l":18.9,"c":21,"v":1747},{"d":"2006-01-17","o":21,"h":22.5,"l":20.1,"c":22.5,"v":657},{"d":"2006-01-18","o":21,"h":22.2,"l":21,"c":22.2,"v":607},{"d":"2006-01-19","o":21,"h":21,"l":19.8,"c":19.8,"v":763},{"d":"2006-01-20","o":21,"h":21,"l":19.8,"c":19.8,"v":617},{"d":"2006-01-23","o":19.8,"h":20.4,"l":19.8,"c":19.8,"v":660},{"d":"2006-01-24","o":19.2,"h":20.7,"l":19.2,"c":19.5,"v":407},{"d":"2006-01-25","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":167},{"d":"2006-01-26","o":19.5,"h":20.4,"l":19.5,"c":20.4,"v":203},{"d":"2006-01-27","o":19.5,"h":22.5,"l":19.5,"c":20.4,"v":340},{"d":"2006-01-30","o":19.5,"h":21.9,"l":19.5,"c":21.9,"v":43},{"d":"2006-01-31","o":21,"h":21,"l":18.9,"c":21,"v":1170},{"d":"2006-02-01","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":37},{"d":"2006-02-02","o":19.8,"h":20.7,"l":19.5,"c":20.7,"v":173},{"d":"2006-02-03","o":19.5,"h":20.7,"l":19.5,"c":20.7,"v":510},{"d":"2006-02-06","o":19.8,"h":20.7,"l":19.8,"c":19.8,"v":433},{"d":"2006-02-07","o":19.5,"h":21.6,"l":19.2,"c":21.6,"v":1980},{"d":"2006-02-08","o":21.9,"h":22.8,"l":21.9,"c":22.8,"v":1250},{"d":"2006-02-09","o":22.2,"h":22.8,"l":22.2,"c":22.8,"v":680},{"d":"2006-02-10","o":22.5,"h":23.4,"l":22.2,"c":22.2,"v":243},{"d":"2006-02-13","o":20.4,"h":22.5,"l":20.4,"c":22.5,"v":97},{"d":"2006-02-14","o":20.1,"h":22.5,"l":20.1,"c":20.1,"v":290},{"d":"2006-02-15","o":21.9,"h":21.9,"l":19.5,"c":21,"v":230},{"d":"2006-02-16","o":19.8,"h":21.6,"l":19.5,"c":21.6,"v":897},{"d":"2006-02-17","o":19.8,"h":21.3,"l":18.9,"c":21.3,"v":253},{"d":"2006-02-21","o":21.3,"h":21.3,"l":21.3,"c":21.3,"v":0},{"d":"2006-02-22","o":21.3,"h":21.3,"l":19.5,"c":21.3,"v":283},{"d":"2006-02-23","o":21.3,"h":22.5,"l":21.3,"c":22.5,"v":433},{"d":"2006-02-24","o":22.8,"h":22.8,"l":21.3,"c":22.8,"v":643},{"d":"2006-02-27","o":22.8,"h":22.8,"l":21.6,"c":21.9,"v":217},{"d":"2006-02-28","o":21.6,"h":22.8,"l":21.6,"c":22.8,"v":667},{"d":"2006-03-01","o":22.8,"h":22.8,"l":21.6,"c":22.5,"v":383},{"d":"2006-03-02","o":21.9,"h":22.2,"l":20.7,"c":22.2,"v":1443},{"d":"2006-03-03","o":20.7,"h":22.2,"l":20.7,"c":22.2,"v":300},{"d":"2006-03-06","o":21,"h":22.2,"l":20.4,"c":22.2,"v":653},{"d":"2006-03-07","o":21,"h":21.6,"l":20.1,"c":21.6,"v":773},{"d":"2006-03-08","o":21,"h":22.2,"l":19.5,"c":22.2,"v":1643},{"d":"2006-03-09","o":22.2,"h":22.2,"l":21.3,"c":22.2,"v":177},{"d":"2006-03-10","o":20.4,"h":22.2,"l":20.4,"c":21.9,"v":43},{"d":"2006-03-13","o":21.9,"h":21.9,"l":20.4,"c":21.9,"v":47},{"d":"2006-03-14","o":20.4,"h":21.9,"l":20.4,"c":21.9,"v":170},{"d":"2006-03-15","o":20.4,"h":21.9,"l":19.5,"c":21.9,"v":207},{"d":"2006-03-16","o":21.3,"h":21.3,"l":20.4,"c":20.4,"v":127},{"d":"2006-03-17","o":20.4,"h":20.4,"l":19.8,"c":20.4,"v":1117},{"d":"2006-03-20","o":19.5,"h":21.6,"l":19.5,"c":20.7,"v":827},{"d":"2006-03-21","o":21,"h":21,"l":21,"c":21,"v":167},{"d":"2006-03-22","o":21.6,"h":21.6,"l":21.3,"c":21.3,"v":853},{"d":"2006-03-23","o":21.9,"h":21.9,"l":21,"c":21.3,"v":327},{"d":"2006-03-24","o":21.3,"h":21.9,"l":21,"c":21.9,"v":503},{"d":"2006-03-27","o":22.5,"h":22.5,"l":21,"c":21,"v":907},{"d":"2006-03-28","o":22.5,"h":22.8,"l":22.5,"c":22.8,"v":323},{"d":"2006-03-29","o":22.5,"h":24,"l":20.4,"c":22.2,"v":3067},{"d":"2006-03-30","o":22.2,"h":22.2,"l":19.8,"c":21.3,"v":780},{"d":"2006-03-31","o":19.8,"h":21,"l":19.8,"c":21,"v":1020},{"d":"2006-04-03","o":20.4,"h":21,"l":20.1,"c":21,"v":460},{"d":"2006-04-04","o":21,"h":21,"l":19.2,"c":21,"v":77},{"d":"2006-04-05","o":19.5,"h":21.3,"l":18.9,"c":21,"v":1190},{"d":"2006-04-06","o":21,"h":21,"l":19.5,"c":20.4,"v":370},{"d":"2006-04-07","o":21.3,"h":21.3,"l":19.2,"c":20.7,"v":517},{"d":"2006-04-10","o":20.7,"h":20.7,"l":19.2,"c":20.7,"v":197},{"d":"2006-04-11","o":20.7,"h":21.3,"l":20.7,"c":21.3,"v":907},{"d":"2006-04-12","o":20.7,"h":21,"l":20.1,"c":21,"v":217},{"d":"2006-04-13","o":21,"h":21,"l":18.9,"c":19.5,"v":1720},{"d":"2006-04-17","o":19.5,"h":20.1,"l":19.5,"c":20.1,"v":910},{"d":"2006-04-18","o":18.9,"h":19.5,"l":18.9,"c":18.9,"v":617},{"d":"2006-04-19","o":19.5,"h":19.5,"l":18.9,"c":18.9,"v":1347},{"d":"2006-04-20","o":19.5,"h":20.4,"l":19.2,"c":20.4,"v":3550},{"d":"2006-04-21","o":19.5,"h":19.8,"l":19.5,"c":19.5,"v":367},{"d":"2006-04-24","o":19.5,"h":19.5,"l":18.9,"c":19.2,"v":833},{"d":"2006-04-25","o":19.2,"h":20.4,"l":18.9,"c":20.4,"v":647},{"d":"2006-04-26","o":19.5,"h":20.4,"l":19.2,"c":19.5,"v":450},{"d":"2006-04-27","o":20.1,"h":20.1,"l":18.9,"c":20.1,"v":223},{"d":"2006-04-28","o":18.9,"h":19.5,"l":18.9,"c":19.5,"v":433},{"d":"2006-05-01","o":18.9,"h":19.2,"l":18.6,"c":18.9,"v":473},{"d":"2006-05-02","o":18.9,"h":18.9,"l":18,"c":18.9,"v":1207},{"d":"2006-05-03","o":18,"h":19.5,"l":18,"c":18.3,"v":650},{"d":"2006-05-04","o":18.6,"h":18.9,"l":16.5,"c":18,"v":7750},{"d":"2006-05-05","o":17.7,"h":18,"l":17.4,"c":18,"v":1323},{"d":"2006-05-08","o":18,"h":18,"l":18,"c":18,"v":350},{"d":"2006-05-09","o":18.6,"h":18.6,"l":18.6,"c":18.6,"v":83},{"d":"2006-05-10","o":18,"h":18.6,"l":18,"c":18.6,"v":127},{"d":"2006-05-11","o":17.4,"h":17.7,"l":17.4,"c":17.4,"v":1260},{"d":"2006-05-12","o":17.4,"h":17.7,"l":17.1,"c":17.7,"v":1807},{"d":"2006-05-15","o":18,"h":18,"l":18,"c":18,"v":17},{"d":"2006-05-16","o":17.1,"h":17.4,"l":17.1,"c":17.4,"v":127},{"d":"2006-05-17","o":17.1,"h":17.1,"l":17.1,"c":17.1,"v":550},{"d":"2006-05-18","o":16.8,"h":17.4,"l":16.8,"c":17.1,"v":1327},{"d":"2006-05-19","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":67},{"d":"2006-05-22","o":17.4,"h":17.4,"l":16.8,"c":16.8,"v":533},{"d":"2006-05-23","o":16.8,"h":17.4,"l":16.2,"c":16.2,"v":883},{"d":"2006-05-24","o":17.4,"h":17.4,"l":16.8,"c":16.8,"v":280},{"d":"2006-05-25","o":16.8,"h":16.8,"l":15.9,"c":16.8,"v":377},{"d":"2006-05-26","o":17.1,"h":17.4,"l":15.9,"c":17.4,"v":1453},{"d":"2006-05-30","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":123},{"d":"2006-05-31","o":16.8,"h":16.8,"l":16.5,"c":16.5,"v":150},{"d":"2006-06-01","o":16.8,"h":16.8,"l":16.2,"c":16.2,"v":760},{"d":"2006-06-02","o":16.8,"h":17.4,"l":16.8,"c":17.4,"v":123},{"d":"2006-06-05","o":16.2,"h":16.2,"l":16.2,"c":16.2,"v":33},{"d":"2006-06-06","o":16.2,"h":16.5,"l":15.9,"c":15.9,"v":1007},{"d":"2006-06-07","o":15.9,"h":15.9,"l":15.9,"c":15.9,"v":237},{"d":"2006-06-08","o":12.6,"h":16.5,"l":12.6,"c":16.5,"v":87},{"d":"2006-06-09","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"2006-06-12","o":14.4,"h":16.2,"l":13.5,"c":16.2,"v":870},{"d":"2006-06-13","o":16.2,"h":16.2,"l":16.2,"c":16.2,"v":0},{"d":"2006-06-14","o":13.5,"h":16.2,"l":13.5,"c":16.2,"v":777},{"d":"2006-06-15","o":16.2,"h":16.2,"l":16.2,"c":16.2,"v":0},{"d":"2006-06-16","o":16.2,"h":16.2,"l":16.2,"c":16.2,"v":0},{"d":"2006-06-19","o":16.2,"h":16.2,"l":16.2,"c":16.2,"v":10},{"d":"2006-06-20","o":15,"h":15.6,"l":15,"c":15.6,"v":260},{"d":"2006-06-21","o":15,"h":15,"l":15,"c":15,"v":333},{"d":"2006-06-22","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2006-06-23","o":15,"h":15.6,"l":14.7,"c":15.6,"v":687},{"d":"2006-06-26","o":15.6,"h":15.6,"l":15.6,"c":15.6,"v":0},{"d":"2006-06-27","o":15,"h":15.6,"l":15,"c":15.6,"v":810},{"d":"2006-06-28","o":15.6,"h":15.6,"l":15.6,"c":15.6,"v":83},{"d":"2006-06-29","o":15.9,"h":16.2,"l":15.3,"c":16.2,"v":513},{"d":"2006-06-30","o":16.2,"h":16.2,"l":16.2,"c":16.2,"v":110},{"d":"2006-07-03","o":15,"h":16.2,"l":15,"c":16.2,"v":207},{"d":"2006-07-05","o":16.2,"h":16.2,"l":16.2,"c":16.2,"v":0},{"d":"2006-07-06","o":15.3,"h":15.3,"l":15,"c":15,"v":160},{"d":"2006-07-07","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":7},{"d":"2006-07-10","o":15.3,"h":15.3,"l":15.3,"c":15.3,"v":77},{"d":"2006-07-11","o":15.3,"h":15.3,"l":13.5,"c":15.3,"v":377},{"d":"2006-07-12","o":15.3,"h":15.3,"l":15.3,"c":15.3,"v":0},{"d":"2006-07-13","o":15.3,"h":15.3,"l":15.3,"c":15.3,"v":0},{"d":"2006-07-14","o":13.5,"h":15.3,"l":13.5,"c":15.3,"v":177},{"d":"2006-07-17","o":15.3,"h":15.3,"l":14.7,"c":15,"v":303},{"d":"2006-07-18","o":15,"h":15,"l":15,"c":15,"v":67},{"d":"2006-07-19","o":13.5,"h":15.3,"l":13.5,"c":15.3,"v":57},{"d":"2006-07-20","o":15.3,"h":15.3,"l":15.3,"c":15.3,"v":83},{"d":"2006-07-21","o":15.3,"h":15.3,"l":15.3,"c":15.3,"v":0},{"d":"2006-07-24","o":13.5,"h":15.3,"l":13.5,"c":15.3,"v":253},{"d":"2006-07-25","o":15.6,"h":15.6,"l":15.6,"c":15.6,"v":10},{"d":"2006-07-26","o":15.6,"h":15.6,"l":15.6,"c":15.6,"v":0},{"d":"2006-07-27","o":15.6,"h":16.2,"l":15.3,"c":15.6,"v":1043},{"d":"2006-07-28","o":15.9,"h":15.9,"l":14.1,"c":15.3,"v":787},{"d":"2006-07-31","o":15.9,"h":15.9,"l":14.1,"c":15.3,"v":537},{"d":"2006-08-01","o":15.3,"h":15.9,"l":15.3,"c":15.9,"v":173},{"d":"2006-08-02","o":15.3,"h":15.3,"l":14.1,"c":15.3,"v":227},{"d":"2006-08-03","o":14.1,"h":15.6,"l":14.1,"c":15.6,"v":107},{"d":"2006-08-04","o":15.9,"h":15.9,"l":14.1,"c":14.1,"v":607},{"d":"2006-08-07","o":14.7,"h":14.7,"l":14.4,"c":14.4,"v":190},{"d":"2006-08-08","o":10.8,"h":13.5,"l":10.8,"c":11.7,"v":4330},{"d":"2006-08-09","o":12.3,"h":13.5,"l":12.3,"c":13.5,"v":180},{"d":"2006-08-10","o":13.5,"h":13.5,"l":11.1,"c":11.4,"v":1200},{"d":"2006-08-11","o":11.1,"h":13.2,"l":11.1,"c":11.7,"v":260},{"d":"2006-08-14","o":11.7,"h":12.9,"l":11.7,"c":12.9,"v":417},{"d":"2006-08-15","o":11.7,"h":12.9,"l":11.1,"c":11.7,"v":1323},{"d":"2006-08-16","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":10},{"d":"2006-08-17","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2006-08-18","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":127},{"d":"2006-08-21","o":11.1,"h":12,"l":11.1,"c":12,"v":300},{"d":"2006-08-22","o":12.9,"h":12.9,"l":11.1,"c":12.6,"v":713},{"d":"2006-08-23","o":12.6,"h":13.5,"l":11.1,"c":12.9,"v":140},{"d":"2006-08-24","o":13.5,"h":13.5,"l":11.1,"c":11.1,"v":573},{"d":"2006-08-25","o":11.1,"h":12,"l":11.1,"c":12,"v":1003},{"d":"2006-08-28","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":17},{"d":"2006-08-29","o":11.1,"h":12.9,"l":11.1,"c":12.9,"v":1113},{"d":"2006-08-30","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":67},{"d":"2006-08-31","o":12,"h":12.9,"l":12,"c":12.9,"v":513},{"d":"2006-09-01","o":13.5,"h":13.5,"l":12.6,"c":13.5,"v":3123},{"d":"2006-09-05","o":13.5,"h":13.8,"l":12.6,"c":13.5,"v":4817},{"d":"2006-09-06","o":13.5,"h":13.5,"l":11.1,"c":12.9,"v":730},{"d":"2006-09-07","o":11.4,"h":12.9,"l":11.4,"c":12.9,"v":367},{"d":"2006-09-08","o":11.4,"h":12.9,"l":11.4,"c":12.9,"v":727},{"d":"2006-09-11","o":12.9,"h":13.5,"l":12,"c":13.5,"v":100},{"d":"2006-09-12","o":12,"h":13.5,"l":12,"c":13.5,"v":407},{"d":"2006-09-13","o":12,"h":13.5,"l":12,"c":12,"v":217},{"d":"2006-09-14","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2006-09-15","o":12,"h":12,"l":12,"c":12,"v":177},{"d":"2006-09-18","o":13.5,"h":13.5,"l":12,"c":13.5,"v":117},{"d":"2006-09-19","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":83},{"d":"2006-09-20","o":12,"h":15,"l":12,"c":15,"v":7640},{"d":"2006-09-21","o":13.5,"h":15,"l":13.5,"c":15,"v":240},{"d":"2006-09-22","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2006-09-25","o":12,"h":12,"l":12,"c":12,"v":190},{"d":"2006-09-26","o":14.4,"h":14.4,"l":14.4,"c":14.4,"v":10},{"d":"2006-09-27","o":14.7,"h":14.7,"l":14.7,"c":14.7,"v":667},{"d":"2006-09-28","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":1567},{"d":"2006-09-29","o":11.1,"h":14.7,"l":11.1,"c":14.7,"v":1217},{"d":"2006-10-02","o":14.7,"h":14.7,"l":14.4,"c":14.7,"v":143},{"d":"2006-10-03","o":14.7,"h":14.7,"l":14.7,"c":14.7,"v":0},{"d":"2006-10-04","o":12.3,"h":14.7,"l":12,"c":14.7,"v":260},{"d":"2006-10-05","o":14.7,"h":14.7,"l":14.7,"c":14.7,"v":0},{"d":"2006-10-06","o":14.4,"h":14.4,"l":13.5,"c":13.5,"v":50},{"d":"2006-10-09","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2006-10-10","o":13.5,"h":14.1,"l":13.5,"c":14.1,"v":73},{"d":"2006-10-11","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2006-10-12","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2006-10-13","o":11.7,"h":13.2,"l":9,"c":12.6,"v":2253},{"d":"2006-10-16","o":12,"h":12.6,"l":12,"c":12.6,"v":1000},{"d":"2006-10-17","o":12.6,"h":12.6,"l":12,"c":12.3,"v":733},{"d":"2006-10-18","o":12.6,"h":12.6,"l":12.3,"c":12.3,"v":167},{"d":"2006-10-19","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":67},{"d":"2006-10-20","o":12,"h":12.6,"l":12,"c":12.6,"v":53},{"d":"2006-10-23","o":12.6,"h":12.6,"l":12,"c":12.6,"v":463},{"d":"2006-10-24","o":12.6,"h":12.6,"l":12,"c":12,"v":337},{"d":"2006-10-25","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":100},{"d":"2006-10-26","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":3},{"d":"2006-10-27","o":12.3,"h":12.6,"l":12,"c":12,"v":1750},{"d":"2006-10-30","o":12,"h":13.5,"l":12,"c":12.6,"v":40},{"d":"2006-10-31","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":13},{"d":"2006-11-01","o":12,"h":12,"l":12,"c":12,"v":630},{"d":"2006-11-02","o":12.9,"h":13.2,"l":12.3,"c":12.3,"v":260},{"d":"2006-11-03","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":617},{"d":"2006-11-06","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2006-11-07","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":593},{"d":"2006-11-08","o":12,"h":12,"l":12,"c":12,"v":17},{"d":"2006-11-09","o":12.6,"h":12.6,"l":12,"c":12.3,"v":743},{"d":"2006-11-10","o":12,"h":12.9,"l":11.4,"c":12,"v":533},{"d":"2006-11-13","o":11.1,"h":12.3,"l":11.1,"c":12.3,"v":570},{"d":"2006-11-14","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":167},{"d":"2006-11-15","o":12.3,"h":12.3,"l":11.4,"c":12.3,"v":1513},{"d":"2006-11-16","o":12.3,"h":12.3,"l":12,"c":12,"v":433},{"d":"2006-11-17","o":11.7,"h":12.3,"l":11.7,"c":12.3,"v":350},{"d":"2006-11-20","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2006-11-21","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2006-11-22","o":11.7,"h":12.6,"l":11.7,"c":12,"v":577},{"d":"2006-11-24","o":12,"h":12,"l":11.7,"c":12,"v":497},{"d":"2006-11-27","o":12,"h":12,"l":11.7,"c":12,"v":1440},{"d":"2006-11-28","o":11.7,"h":12,"l":11.7,"c":12,"v":1840},{"d":"2006-11-29","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":170},{"d":"2006-11-30","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":7},{"d":"2006-12-01","o":11.7,"h":12,"l":11.7,"c":12,"v":607},{"d":"2006-12-04","o":12.6,"h":12.6,"l":11.7,"c":12,"v":337},{"d":"2006-12-05","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2006-12-06","o":11.7,"h":12.3,"l":11.7,"c":12.3,"v":507},{"d":"2006-12-07","o":12,"h":12.3,"l":12,"c":12.3,"v":373},{"d":"2006-12-08","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":20},{"d":"2006-12-11","o":12,"h":12.6,"l":12,"c":12,"v":900},{"d":"2006-12-12","o":12.3,"h":12.6,"l":12.3,"c":12.6,"v":357},{"d":"2006-12-13","o":11.7,"h":12.3,"l":11.7,"c":12.3,"v":460},{"d":"2006-12-14","o":12.6,"h":13.5,"l":12,"c":12.3,"v":1623},{"d":"2006-12-15","o":12,"h":12,"l":11.7,"c":11.7,"v":280},{"d":"2006-12-18","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":0},{"d":"2006-12-19","o":11.7,"h":12,"l":11.7,"c":11.7,"v":1233},{"d":"2006-12-20","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":0},{"d":"2006-12-21","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":0},{"d":"2006-12-22","o":9.3,"h":13.5,"l":9.3,"c":13.5,"v":27},{"d":"2006-12-26","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2006-12-27","o":9.6,"h":13.2,"l":9,"c":12,"v":740},{"d":"2006-12-28","o":9.6,"h":12,"l":9.6,"c":12,"v":433},{"d":"2006-12-29","o":11.4,"h":12.3,"l":10.8,"c":12,"v":3390},{"d":"2007-01-03","o":12,"h":12,"l":12,"c":12,"v":500},{"d":"2007-01-04","o":12,"h":12,"l":12,"c":12,"v":383},{"d":"2007-01-05","o":12.9,"h":13.5,"l":12.9,"c":12.9,"v":1403},{"d":"2007-01-08","o":13.5,"h":13.5,"l":12.9,"c":13.2,"v":57},{"d":"2007-01-09","o":13.2,"h":13.2,"l":13.2,"c":13.2,"v":0},{"d":"2007-01-10","o":13.2,"h":13.2,"l":13.2,"c":13.2,"v":0},{"d":"2007-01-11","o":12.6,"h":13.5,"l":12.6,"c":13.5,"v":440},{"d":"2007-01-12","o":12.9,"h":12.9,"l":12.6,"c":12.6,"v":347},{"d":"2007-01-16","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":20},{"d":"2007-01-17","o":12,"h":12.9,"l":12,"c":12.9,"v":187},{"d":"2007-01-18","o":12.3,"h":12.3,"l":12,"c":12,"v":3833},{"d":"2007-01-19","o":12.3,"h":13.5,"l":12.3,"c":13.5,"v":640},{"d":"2007-01-22","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":33},{"d":"2007-01-23","o":13.5,"h":13.5,"l":13.2,"c":13.2,"v":73},{"d":"2007-01-24","o":13.2,"h":13.2,"l":13.2,"c":13.2,"v":113},{"d":"2007-01-25","o":12,"h":13.2,"l":12,"c":13.2,"v":390},{"d":"2007-01-26","o":13.2,"h":13.2,"l":12.6,"c":12.6,"v":37},{"d":"2007-01-29","o":13.2,"h":13.2,"l":13.2,"c":13.2,"v":167},{"d":"2007-01-30","o":12.9,"h":13.5,"l":12.9,"c":13.5,"v":303},{"d":"2007-01-31","o":13.5,"h":13.5,"l":12.9,"c":12.9,"v":110},{"d":"2007-02-01","o":12.9,"h":13.8,"l":12.9,"c":13.2,"v":1080},{"d":"2007-02-02","o":13.2,"h":13.2,"l":13.2,"c":13.2,"v":0},{"d":"2007-02-05","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":3},{"d":"2007-02-06","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2007-02-07","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":73},{"d":"2007-02-08","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":83},{"d":"2007-02-09","o":12.6,"h":13.8,"l":12.6,"c":13.8,"v":110},{"d":"2007-02-12","o":10.8,"h":12.6,"l":10.8,"c":12.6,"v":183},{"d":"2007-02-13","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":200},{"d":"2007-02-14","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":77},{"d":"2007-02-15","o":12.9,"h":12.9,"l":12,"c":12.9,"v":70},{"d":"2007-02-16","o":12.9,"h":13.2,"l":12.6,"c":12.6,"v":470},{"d":"2007-02-20","o":13.5,"h":13.5,"l":13.2,"c":13.2,"v":57},{"d":"2007-02-21","o":13.5,"h":13.5,"l":12.6,"c":12.6,"v":467},{"d":"2007-02-22","o":12.3,"h":12.6,"l":12.3,"c":12.6,"v":577},{"d":"2007-02-23","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":363},{"d":"2007-02-26","o":12.9,"h":12.9,"l":12,"c":12.6,"v":263},{"d":"2007-02-27","o":12.9,"h":13.2,"l":12.6,"c":13.2,"v":2867},{"d":"2007-02-28","o":12.9,"h":13.2,"l":12.9,"c":13.2,"v":553},{"d":"2007-03-01","o":12,"h":12.6,"l":10.8,"c":12,"v":830},{"d":"2007-03-02","o":12,"h":12,"l":12,"c":12,"v":400},{"d":"2007-03-05","o":13.2,"h":13.2,"l":12.6,"c":12.6,"v":567},{"d":"2007-03-06","o":12.9,"h":12.9,"l":12,"c":12.9,"v":2727},{"d":"2007-03-07","o":12,"h":12.9,"l":11.1,"c":12,"v":653},{"d":"2007-03-08","o":12,"h":12,"l":12,"c":12,"v":383},{"d":"2007-03-09","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":40},{"d":"2007-03-12","o":12.3,"h":12.3,"l":11.4,"c":11.4,"v":257},{"d":"2007-03-13","o":12,"h":12.9,"l":11.4,"c":11.4,"v":2900},{"d":"2007-03-14","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":323},{"d":"2007-03-15","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":167},{"d":"2007-03-16","o":12,"h":12,"l":12,"c":12,"v":233},{"d":"2007-03-19","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":17},{"d":"2007-03-20","o":12,"h":12,"l":12,"c":12,"v":367},{"d":"2007-03-21","o":12.6,"h":12.9,"l":12.6,"c":12.9,"v":970},{"d":"2007-03-22","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":17},{"d":"2007-03-23","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2007-03-26","o":11.4,"h":12.9,"l":11.4,"c":12.9,"v":360},{"d":"2007-03-27","o":12,"h":12,"l":11.4,"c":11.4,"v":203},{"d":"2007-03-28","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":233},{"d":"2007-03-29","o":12.9,"h":12.9,"l":11.7,"c":12,"v":37},{"d":"2007-03-30","o":12,"h":12.9,"l":12,"c":12.9,"v":700},{"d":"2007-04-02","o":10.8,"h":12.6,"l":10.8,"c":12.6,"v":217},{"d":"2007-04-03","o":12,"h":12.9,"l":10.8,"c":12.9,"v":197},{"d":"2007-04-04","o":12.9,"h":12.9,"l":10.8,"c":12.9,"v":670},{"d":"2007-04-05","o":10.8,"h":12.3,"l":10.8,"c":12.3,"v":50},{"d":"2007-04-09","o":10.8,"h":12.6,"l":10.8,"c":12.6,"v":27},{"d":"2007-04-10","o":10.8,"h":12,"l":10.8,"c":12,"v":590},{"d":"2007-04-11","o":12,"h":12,"l":12,"c":12,"v":33},{"d":"2007-04-12","o":10.5,"h":12,"l":10.5,"c":12,"v":57},{"d":"2007-04-13","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2007-04-16","o":10.5,"h":12,"l":10.5,"c":12,"v":30},{"d":"2007-04-17","o":10.5,"h":12,"l":10.5,"c":12,"v":270},{"d":"2007-04-18","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2007-04-19","o":9,"h":12,"l":9,"c":12,"v":40},{"d":"2007-04-20","o":9.3,"h":12,"l":9.3,"c":12,"v":70},{"d":"2007-04-23","o":9.3,"h":12,"l":9.3,"c":12,"v":87},{"d":"2007-04-24","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2007-04-25","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2007-04-26","o":9.6,"h":12,"l":9.6,"c":12,"v":93},{"d":"2007-04-27","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2007-04-30","o":12,"h":12,"l":12,"c":12,"v":417},{"d":"2007-05-01","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2007-05-02","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2007-05-03","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2007-05-04","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2007-05-07","o":10.5,"h":12.9,"l":10.5,"c":12.9,"v":3283},{"d":"2007-05-08","o":10.5,"h":12.9,"l":10.5,"c":12,"v":20},{"d":"2007-05-09","o":12,"h":12,"l":12,"c":12,"v":1333},{"d":"2007-05-10","o":12,"h":12.6,"l":10.5,"c":12,"v":2833},{"d":"2007-05-11","o":12,"h":12,"l":12,"c":12,"v":4360},{"d":"2007-05-14","o":11.4,"h":12.3,"l":11.4,"c":12.3,"v":23},{"d":"2007-05-15","o":10.8,"h":12.3,"l":10.5,"c":12,"v":4753},{"d":"2007-05-16","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2007-05-17","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":40},{"d":"2007-05-18","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":10},{"d":"2007-05-21","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":50},{"d":"2007-05-22","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":33},{"d":"2007-05-23","o":12.3,"h":12.9,"l":12,"c":12,"v":680},{"d":"2007-05-24","o":10.8,"h":12.3,"l":10.8,"c":12.3,"v":147},{"d":"2007-05-25","o":12.3,"h":12.3,"l":12,"c":12,"v":667},{"d":"2007-05-29","o":10.8,"h":12.3,"l":10.8,"c":12.3,"v":17},{"d":"2007-05-30","o":10.8,"h":12.3,"l":10.8,"c":12,"v":87},{"d":"2007-05-31","o":12,"h":12,"l":12,"c":12,"v":27},{"d":"2007-06-01","o":10.8,"h":12.3,"l":10.8,"c":12.3,"v":1753},{"d":"2007-06-04","o":12,"h":12.3,"l":11.4,"c":12.3,"v":1633},{"d":"2007-06-05","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2007-06-06","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2007-06-07","o":12.3,"h":12.3,"l":12,"c":12.3,"v":1537},{"d":"2007-06-08","o":12.3,"h":12.9,"l":12.3,"c":12.9,"v":2517},{"d":"2007-06-11","o":12.3,"h":12.9,"l":12.3,"c":12.9,"v":183},{"d":"2007-06-12","o":12.3,"h":12.9,"l":12,"c":12.9,"v":453},{"d":"2007-06-13","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2007-06-14","o":12.9,"h":12.9,"l":12,"c":12,"v":47},{"d":"2007-06-15","o":12,"h":12.9,"l":12,"c":12.9,"v":40},{"d":"2007-06-18","o":12,"h":12,"l":12,"c":12,"v":280},{"d":"2007-06-19","o":12.9,"h":13.5,"l":12.6,"c":13.5,"v":2157},{"d":"2007-06-20","o":12.9,"h":13.5,"l":12.9,"c":13.5,"v":200},{"d":"2007-06-21","o":12.9,"h":13.5,"l":12.9,"c":13.5,"v":640},{"d":"2007-06-22","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2007-06-25","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2007-06-26","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2007-06-27","o":11.4,"h":13.5,"l":11.4,"c":12.9,"v":393},{"d":"2007-06-28","o":12.3,"h":13.5,"l":12.3,"c":13.5,"v":13},{"d":"2007-06-29","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":170},{"d":"2007-07-02","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":110},{"d":"2007-07-03","o":12.9,"h":13.5,"l":12.9,"c":13.5,"v":217},{"d":"2007-07-05","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2007-07-06","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":2740},{"d":"2007-07-09","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":230},{"d":"2007-07-10","o":12.6,"h":12.6,"l":12.3,"c":12.3,"v":400},{"d":"2007-07-11","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2007-07-12","o":12.3,"h":13.2,"l":12.3,"c":13.2,"v":277},{"d":"2007-07-13","o":13.2,"h":13.2,"l":13.2,"c":13.2,"v":20},{"d":"2007-07-16","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":33},{"d":"2007-07-17","o":13.2,"h":13.2,"l":12.6,"c":12.6,"v":357},{"d":"2007-07-18","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2007-07-19","o":13.2,"h":14.4,"l":12.9,"c":14.4,"v":1607},{"d":"2007-07-20","o":13.8,"h":13.8,"l":13.5,"c":13.5,"v":1003},{"d":"2007-07-23","o":13.8,"h":14.1,"l":13.8,"c":14.1,"v":333},{"d":"2007-07-24","o":13.8,"h":14.1,"l":13.8,"c":13.8,"v":950},{"d":"2007-07-25","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":0},{"d":"2007-07-26","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":0},{"d":"2007-07-27","o":13.2,"h":14.1,"l":12.9,"c":14.1,"v":807},{"d":"2007-07-30","o":13.2,"h":14.1,"l":12.6,"c":14.1,"v":203},{"d":"2007-07-31","o":13.8,"h":14.4,"l":13.8,"c":13.8,"v":180},{"d":"2007-08-01","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":1133},{"d":"2007-08-02","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":0},{"d":"2007-08-03","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":167},{"d":"2007-08-06","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":93},{"d":"2007-08-07","o":12.9,"h":14.4,"l":12,"c":14.4,"v":547},{"d":"2007-08-08","o":14.1,"h":14.4,"l":13.5,"c":14.4,"v":220},{"d":"2007-08-09","o":12.6,"h":14.4,"l":12.6,"c":14.4,"v":340},{"d":"2007-08-10","o":14.4,"h":14.4,"l":14.4,"c":14.4,"v":0},{"d":"2007-08-13","o":12,"h":12,"l":9.6,"c":10.8,"v":1150},{"d":"2007-08-14","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":673},{"d":"2007-08-15","o":12,"h":12,"l":12,"c":12,"v":167},{"d":"2007-08-16","o":12,"h":12,"l":12,"c":12,"v":250},{"d":"2007-08-17","o":11.1,"h":13.5,"l":11.1,"c":13.5,"v":23},{"d":"2007-08-20","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":167},{"d":"2007-08-21","o":12.3,"h":13.5,"l":12.3,"c":13.5,"v":1027},{"d":"2007-08-22","o":13.5,"h":13.5,"l":11.4,"c":13.2,"v":1317},{"d":"2007-08-23","o":13.2,"h":13.2,"l":11.1,"c":12.6,"v":1067},{"d":"2007-08-24","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":7},{"d":"2007-08-27","o":12.6,"h":12.6,"l":11.1,"c":12.6,"v":497},{"d":"2007-08-28","o":12.6,"h":12.6,"l":11.7,"c":12.6,"v":1097},{"d":"2007-08-29","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":33},{"d":"2007-08-30","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":133},{"d":"2007-08-31","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":90},{"d":"2007-09-04","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":243},{"d":"2007-09-05","o":11.1,"h":11.4,"l":11.1,"c":11.4,"v":373},{"d":"2007-09-06","o":11.4,"h":11.4,"l":11.1,"c":11.4,"v":600},{"d":"2007-09-07","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2007-09-10","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":7},{"d":"2007-09-11","o":11.1,"h":12.9,"l":11.1,"c":12.9,"v":397},{"d":"2007-09-12","o":12,"h":12.9,"l":12,"c":12.9,"v":103},{"d":"2007-09-13","o":11.4,"h":12.9,"l":11.4,"c":12.9,"v":243},{"d":"2007-09-14","o":11.1,"h":12.9,"l":11.1,"c":12.9,"v":103},{"d":"2007-09-17","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2007-09-18","o":11.1,"h":12.9,"l":11.1,"c":12.9,"v":103},{"d":"2007-09-19","o":12.9,"h":12.9,"l":11.1,"c":12.6,"v":723},{"d":"2007-09-20","o":11.4,"h":12.6,"l":11.4,"c":12.6,"v":170},{"d":"2007-09-21","o":11.4,"h":12.9,"l":11.4,"c":12.9,"v":203},{"d":"2007-09-24","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2007-09-25","o":12.9,"h":12.9,"l":10.5,"c":12.9,"v":127},{"d":"2007-09-26","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2007-09-27","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2007-09-28","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2007-10-01","o":11.1,"h":12.6,"l":9,"c":12.6,"v":383},{"d":"2007-10-02","o":11.4,"h":12.9,"l":11.4,"c":12.9,"v":187},{"d":"2007-10-03","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2007-10-04","o":9.3,"h":11.1,"l":9.3,"c":11.1,"v":247},{"d":"2007-10-05","o":11.4,"h":12.9,"l":9.3,"c":12.9,"v":540},{"d":"2007-10-08","o":11.4,"h":12.9,"l":11.4,"c":12.9,"v":80},{"d":"2007-10-09","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2007-10-10","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2007-10-11","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":133},{"d":"2007-10-12","o":10.5,"h":12.3,"l":10.5,"c":12.3,"v":27},{"d":"2007-10-15","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":210},{"d":"2007-10-16","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2007-10-17","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2007-10-18","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2007-10-19","o":10.5,"h":12.3,"l":10.5,"c":12.3,"v":50},{"d":"2007-10-22","o":10.5,"h":12.3,"l":10.5,"c":12.3,"v":93},{"d":"2007-10-23","o":10.5,"h":13.2,"l":8.4,"c":13.2,"v":1117},{"d":"2007-10-24","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":13},{"d":"2007-10-25","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":0},{"d":"2007-10-26","o":11.7,"h":12.3,"l":11.7,"c":12.3,"v":183},{"d":"2007-10-29","o":11.1,"h":12.3,"l":11.1,"c":12.3,"v":10},{"d":"2007-10-30","o":11.1,"h":11.7,"l":11.1,"c":11.7,"v":207},{"d":"2007-10-31","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":460},{"d":"2007-11-01","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":0},{"d":"2007-11-02","o":9.9,"h":12.3,"l":9.9,"c":11.4,"v":327},{"d":"2007-11-05","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":3},{"d":"2007-11-06","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2007-11-07","o":9,"h":11.4,"l":9,"c":11.4,"v":533},{"d":"2007-11-08","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2007-11-09","o":9,"h":12,"l":9,"c":11.4,"v":843},{"d":"2007-11-12","o":10.5,"h":11.4,"l":10.5,"c":11.4,"v":70},{"d":"2007-11-13","o":10.5,"h":11.4,"l":10.5,"c":11.4,"v":1393},{"d":"2007-11-14","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":67},{"d":"2007-11-15","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2007-11-16","o":9.6,"h":11.4,"l":9.6,"c":11.4,"v":353},{"d":"2007-11-19","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2007-11-20","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2007-11-21","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2007-11-23","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2007-11-26","o":9.9,"h":11.4,"l":9.9,"c":11.4,"v":337},{"d":"2007-11-27","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2007-11-28","o":9,"h":11.4,"l":9,"c":11.1,"v":390},{"d":"2007-11-29","o":9,"h":11.1,"l":9,"c":11.1,"v":880},{"d":"2007-11-30","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":50},{"d":"2007-12-03","o":11.1,"h":11.1,"l":9.9,"c":10.2,"v":367},{"d":"2007-12-04","o":11.1,"h":11.1,"l":9.3,"c":9.3,"v":667},{"d":"2007-12-05","o":9.3,"h":10.8,"l":9.3,"c":10.8,"v":257},{"d":"2007-12-06","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2007-12-07","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":173},{"d":"2007-12-10","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2007-12-11","o":10.8,"h":12.3,"l":10.8,"c":12.3,"v":207},{"d":"2007-12-12","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":167},{"d":"2007-12-13","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2007-12-14","o":9,"h":11.7,"l":9,"c":11.7,"v":147},{"d":"2007-12-17","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":0},{"d":"2007-12-18","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":0},{"d":"2007-12-19","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":0},{"d":"2007-12-20","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":0},{"d":"2007-12-21","o":8.4,"h":12,"l":8.1,"c":12,"v":523},{"d":"2007-12-24","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":167},{"d":"2007-12-26","o":10.8,"h":10.8,"l":9,"c":10.2,"v":320},{"d":"2007-12-27","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":7},{"d":"2007-12-28","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":163},{"d":"2007-12-31","o":12,"h":12,"l":10.2,"c":10.2,"v":453},{"d":"2008-01-02","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2008-01-03","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":60},{"d":"2008-01-04","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":203},{"d":"2008-01-07","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":167},{"d":"2008-01-08","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2008-01-09","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2008-01-10","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":433},{"d":"2008-01-11","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":93},{"d":"2008-01-14","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":67},{"d":"2008-01-15","o":9.9,"h":11.1,"l":9.9,"c":11.1,"v":793},{"d":"2008-01-16","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":600},{"d":"2008-01-17","o":9.9,"h":9.9,"l":8.1,"c":8.1,"v":657},{"d":"2008-01-18","o":9.3,"h":9.6,"l":9,"c":9.6,"v":4977},{"d":"2008-01-22","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":333},{"d":"2008-01-23","o":9,"h":9,"l":7.5,"c":7.5,"v":1167},{"d":"2008-01-24","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":250},{"d":"2008-01-25","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":233},{"d":"2008-01-28","o":9,"h":9,"l":9,"c":9,"v":250},{"d":"2008-01-29","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2008-01-30","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":433},{"d":"2008-01-31","o":8.4,"h":9,"l":8.4,"c":9,"v":800},{"d":"2008-02-01","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":647},{"d":"2008-02-04","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2008-02-05","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2008-02-06","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":3},{"d":"2008-02-07","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2008-02-08","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2008-02-11","o":9,"h":9,"l":8.7,"c":8.7,"v":187},{"d":"2008-02-12","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2008-02-13","o":9,"h":9,"l":9,"c":9,"v":10},{"d":"2008-02-14","o":9,"h":9,"l":9,"c":9,"v":17},{"d":"2008-02-15","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2008-02-19","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":150},{"d":"2008-02-20","o":9,"h":9,"l":9,"c":9,"v":333},{"d":"2008-02-21","o":9,"h":9,"l":9,"c":9,"v":33},{"d":"2008-02-22","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2008-02-25","o":9,"h":9,"l":9,"c":9,"v":67},{"d":"2008-02-26","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2008-02-27","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2008-02-28","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2008-02-29","o":9.6,"h":9.9,"l":8.7,"c":9.3,"v":1067},{"d":"2008-03-03","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":167},{"d":"2008-03-04","o":8.1,"h":9,"l":8.1,"c":9,"v":243},{"d":"2008-03-05","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":30},{"d":"2008-03-06","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2008-03-07","o":9,"h":9,"l":9,"c":9,"v":3},{"d":"2008-03-10","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2008-03-11","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2008-03-12","o":8.4,"h":9.3,"l":8.4,"c":9.3,"v":207},{"d":"2008-03-13","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":0},{"d":"2008-03-14","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":0},{"d":"2008-03-17","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":13},{"d":"2008-03-18","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2008-03-19","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2008-03-20","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":17},{"d":"2008-03-24","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2008-03-25","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2008-03-26","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2008-03-27","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2008-03-28","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2008-03-31","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":500},{"d":"2008-04-01","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2008-04-02","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":130},{"d":"2008-04-03","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":537},{"d":"2008-04-04","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":350},{"d":"2008-04-07","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":283},{"d":"2008-04-08","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":167},{"d":"2008-04-09","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":577},{"d":"2008-04-10","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2008-04-11","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":167},{"d":"2008-04-14","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":7},{"d":"2008-04-15","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":527},{"d":"2008-04-16","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":333},{"d":"2008-04-17","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":117},{"d":"2008-04-18","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2008-04-21","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2008-04-22","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2008-04-23","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2008-04-24","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2008-04-25","o":8.4,"h":8.7,"l":8.4,"c":8.7,"v":450},{"d":"2008-04-28","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2008-04-29","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2008-04-30","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":107},{"d":"2008-05-01","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2008-05-02","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2008-05-05","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":673},{"d":"2008-05-06","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2008-05-07","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2008-05-08","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2008-05-09","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":100},{"d":"2008-05-12","o":8.1,"h":8.1,"l":7.8,"c":7.8,"v":800},{"d":"2008-05-13","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":500},{"d":"2008-05-14","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":700},{"d":"2008-05-15","o":7.8,"h":7.8,"l":7.5,"c":7.5,"v":233},{"d":"2008-05-16","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":190},{"d":"2008-05-19","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":343},{"d":"2008-05-20","o":7.2,"h":7.2,"l":4.5,"c":5.4,"v":2517},{"d":"2008-05-21","o":5.1,"h":5.1,"l":4.8,"c":4.8,"v":1310},{"d":"2008-05-22","o":4.8,"h":5.4,"l":4.8,"c":5.1,"v":6183},{"d":"2008-05-23","o":5.1,"h":5.4,"l":4.8,"c":5.1,"v":1650},{"d":"2008-05-27","o":4.5,"h":4.5,"l":4.2,"c":4.5,"v":2333},{"d":"2008-05-28","o":4.8,"h":4.8,"l":4.5,"c":4.5,"v":67},{"d":"2008-05-29","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":363},{"d":"2008-05-30","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":30},{"d":"2008-06-02","o":4.8,"h":5.1,"l":4.8,"c":5.1,"v":490},{"d":"2008-06-03","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":167},{"d":"2008-06-04","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":717},{"d":"2008-06-05","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":210},{"d":"2008-06-06","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2008-06-09","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2008-06-10","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":70},{"d":"2008-06-11","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2008-06-12","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":167},{"d":"2008-06-13","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2008-06-16","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2008-06-17","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":667},{"d":"2008-06-18","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2008-06-19","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":33},{"d":"2008-06-20","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":7},{"d":"2008-06-23","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2008-06-24","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2008-06-25","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":67},{"d":"2008-06-26","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2008-06-27","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":733},{"d":"2008-06-30","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2008-07-01","o":4.8,"h":4.8,"l":4.2,"c":4.2,"v":1767},{"d":"2008-07-02","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2008-07-03","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":7},{"d":"2008-07-07","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2008-07-08","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":117},{"d":"2008-07-09","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2008-07-10","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2008-07-11","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2008-07-14","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":20},{"d":"2008-07-15","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":67},{"d":"2008-07-16","o":4.8,"h":5.1,"l":4.8,"c":5.1,"v":913},{"d":"2008-07-17","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":333},{"d":"2008-07-18","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":87},{"d":"2008-07-21","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":33},{"d":"2008-07-22","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2008-07-23","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":333},{"d":"2008-07-24","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2008-07-25","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2008-07-28","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2008-07-29","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2008-07-30","o":5.1,"h":5.4,"l":5.1,"c":5.4,"v":37},{"d":"2008-07-31","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":53},{"d":"2008-08-01","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":7},{"d":"2008-08-04","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2008-08-05","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2008-08-06","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":467},{"d":"2008-08-07","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2008-08-08","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2008-08-11","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":80},{"d":"2008-08-12","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2008-08-13","o":5.1,"h":5.1,"l":4.5,"c":4.5,"v":1817},{"d":"2008-08-14","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":333},{"d":"2008-08-15","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2008-08-18","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":333},{"d":"2008-08-19","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":67},{"d":"2008-08-20","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":167},{"d":"2008-08-21","o":4.5,"h":5.4,"l":4.5,"c":5.4,"v":420},{"d":"2008-08-22","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2008-08-25","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2008-08-26","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1633},{"d":"2008-08-27","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2008-08-28","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2008-08-29","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2008-09-02","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2008-09-03","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":63},{"d":"2008-09-04","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2008-09-05","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2008-09-08","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2008-09-09","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":283},{"d":"2008-09-10","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2008-09-11","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":683},{"d":"2008-09-12","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2008-09-15","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2008-09-16","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2008-09-17","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":83},{"d":"2008-09-18","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":3},{"d":"2008-09-19","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":167},{"d":"2008-09-22","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":167},{"d":"2008-09-23","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2008-09-24","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":797},{"d":"2008-09-25","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":100},{"d":"2008-09-26","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":133},{"d":"2008-09-29","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2008-09-30","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2008-10-01","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2008-10-02","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":333},{"d":"2008-10-03","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2008-10-06","o":3.9,"h":3.9,"l":3.6,"c":3.6,"v":433},{"d":"2008-10-07","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2008-10-08","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2008-10-09","o":3.6,"h":3.6,"l":3.3,"c":3.3,"v":667},{"d":"2008-10-10","o":3.3,"h":3.6,"l":3.3,"c":3.6,"v":17},{"d":"2008-10-13","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":333},{"d":"2008-10-14","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2008-10-15","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2008-10-16","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2008-10-17","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2008-10-20","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":507},{"d":"2008-10-21","o":3.6,"h":3.6,"l":3.3,"c":3.3,"v":917},{"d":"2008-10-22","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":177},{"d":"2008-10-23","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2008-10-24","o":3.3,"h":3.3,"l":2.7,"c":2.7,"v":833},{"d":"2008-10-27","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":0},{"d":"2008-10-28","o":2.7,"h":2.7,"l":2.4,"c":2.7,"v":2000},{"d":"2008-10-29","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":0},{"d":"2008-10-30","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":10},{"d":"2008-10-31","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2008-11-03","o":2.4,"h":3,"l":2.4,"c":3,"v":1133},{"d":"2008-11-04","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":373},{"d":"2008-11-05","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":0},{"d":"2008-11-06","o":2.7,"h":3,"l":2.7,"c":3,"v":500},{"d":"2008-11-07","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":1400},{"d":"2008-11-10","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":133},{"d":"2008-11-11","o":1.8,"h":2.4,"l":1.8,"c":2.4,"v":340},{"d":"2008-11-12","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":2900},{"d":"2008-11-13","o":2.1,"h":2.1,"l":1.8,"c":1.8,"v":367},{"d":"2008-11-14","o":1.5,"h":3.3,"l":1.5,"c":1.5,"v":293},{"d":"2008-11-17","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":10},{"d":"2008-11-18","o":1.5,"h":1.8,"l":1.5,"c":1.8,"v":560},{"d":"2008-11-19","o":1.8,"h":2.7,"l":1.5,"c":2.7,"v":303},{"d":"2008-11-20","o":1.8,"h":1.8,"l":1.5,"c":1.5,"v":227},{"d":"2008-11-21","o":1.5,"h":1.8,"l":1.5,"c":1.8,"v":367},{"d":"2008-11-24","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":633},{"d":"2008-11-25","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2008-11-26","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2008-11-28","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2008-12-01","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":267},{"d":"2008-12-02","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":700},{"d":"2008-12-03","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2008-12-04","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2008-12-05","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2008-12-08","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3040},{"d":"2008-12-09","o":1.5,"h":1.8,"l":1.5,"c":1.8,"v":1613},{"d":"2008-12-10","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":380},{"d":"2008-12-11","o":1.5,"h":1.8,"l":1.5,"c":1.8,"v":70},{"d":"2008-12-12","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2008-12-15","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2008-12-16","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2008-12-17","o":1.8,"h":1.8,"l":1.2,"c":1.2,"v":943},{"d":"2008-12-18","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":123},{"d":"2008-12-19","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2008-12-22","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":167},{"d":"2008-12-23","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2008-12-24","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":207},{"d":"2008-12-26","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":47},{"d":"2008-12-29","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2008-12-30","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":23},{"d":"2008-12-31","o":1.8,"h":2.4,"l":1.8,"c":2.4,"v":373},{"d":"2009-01-02","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":667},{"d":"2009-01-05","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2009-01-06","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2009-01-07","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2009-01-08","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":83},{"d":"2009-01-09","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":80},{"d":"2009-01-12","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2009-01-13","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2009-01-14","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":67},{"d":"2009-01-15","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2009-01-16","o":2.1,"h":2.1,"l":1.8,"c":1.8,"v":467},{"d":"2009-01-20","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":453},{"d":"2009-01-21","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2009-01-22","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":250},{"d":"2009-01-23","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2009-01-26","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2009-01-27","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2009-01-28","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2009-01-29","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2009-01-30","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2009-02-02","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":13},{"d":"2009-02-03","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2009-02-04","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2009-02-05","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2009-02-06","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":83},{"d":"2009-02-09","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2009-02-10","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2009-02-11","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2009-02-12","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":167},{"d":"2009-02-13","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2009-02-17","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":77},{"d":"2009-02-18","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2009-02-19","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2009-02-20","o":2.1,"h":2.1,"l":1.8,"c":1.8,"v":333},{"d":"2009-02-23","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":57},{"d":"2009-02-24","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":167},{"d":"2009-02-25","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2009-02-26","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":210},{"d":"2009-02-27","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":27},{"d":"2009-03-02","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2009-03-03","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":33},{"d":"2009-03-04","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2009-03-05","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2009-03-06","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":3},{"d":"2009-03-09","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2009-03-10","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2009-03-11","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":207},{"d":"2009-03-12","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2009-03-13","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":167},{"d":"2009-03-16","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":20},{"d":"2009-03-17","o":1.5,"h":2.1,"l":1.5,"c":2.1,"v":433},{"d":"2009-03-18","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2009-03-19","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2009-03-20","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":170},{"d":"2009-03-23","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2009-03-24","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2009-03-25","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":500},{"d":"2009-03-26","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":67},{"d":"2009-03-27","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2009-03-30","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":233},{"d":"2009-03-31","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":1163},{"d":"2009-04-01","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":933},{"d":"2009-04-02","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":10},{"d":"2009-04-03","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2009-04-06","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2009-04-07","o":3,"h":3,"l":3,"c":3,"v":57},{"d":"2009-04-08","o":3,"h":3,"l":1.8,"c":2.4,"v":1267},{"d":"2009-04-09","o":3,"h":3,"l":2.4,"c":2.4,"v":207},{"d":"2009-04-13","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2009-04-14","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2009-04-15","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2009-04-16","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":467},{"d":"2009-04-17","o":2.1,"h":4.5,"l":2.1,"c":4.5,"v":160},{"d":"2009-04-20","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2009-04-21","o":2.1,"h":3,"l":2.1,"c":3,"v":150},{"d":"2009-04-22","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-04-23","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-04-24","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-04-27","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":67},{"d":"2009-04-28","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2009-04-29","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":33},{"d":"2009-04-30","o":3,"h":3,"l":2.7,"c":2.7,"v":367},{"d":"2009-05-01","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":0},{"d":"2009-05-04","o":2.4,"h":2.4,"l":1.8,"c":2.1,"v":903},{"d":"2009-05-05","o":3,"h":3,"l":3,"c":3,"v":333},{"d":"2009-05-06","o":3,"h":3,"l":3,"c":3,"v":833},{"d":"2009-05-07","o":3,"h":3,"l":3,"c":3,"v":333},{"d":"2009-05-08","o":3,"h":3,"l":3,"c":3,"v":33},{"d":"2009-05-11","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-05-12","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-05-13","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-05-14","o":3,"h":3,"l":3,"c":3,"v":10},{"d":"2009-05-15","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-05-18","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-05-19","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-05-20","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-05-21","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-05-22","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-05-26","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":333},{"d":"2009-05-27","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2009-05-28","o":2.1,"h":2.4,"l":2.1,"c":2.4,"v":1180},{"d":"2009-05-29","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2009-06-01","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":167},{"d":"2009-06-02","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2009-06-03","o":2.7,"h":2.7,"l":2.4,"c":2.7,"v":2610},{"d":"2009-06-04","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":100},{"d":"2009-06-05","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2009-06-08","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":200},{"d":"2009-06-09","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":1167},{"d":"2009-06-10","o":3,"h":3,"l":3,"c":3,"v":30},{"d":"2009-06-11","o":3,"h":3,"l":3,"c":3,"v":167},{"d":"2009-06-12","o":3,"h":3,"l":3,"c":3,"v":233},{"d":"2009-06-15","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":167},{"d":"2009-06-16","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2009-06-17","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2009-06-18","o":3,"h":3,"l":3,"c":3,"v":167},{"d":"2009-06-19","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-06-22","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-06-23","o":3,"h":3,"l":3,"c":3,"v":1460},{"d":"2009-06-24","o":3,"h":3,"l":3,"c":3,"v":330},{"d":"2009-06-25","o":3,"h":3,"l":3,"c":3,"v":1510},{"d":"2009-06-26","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-06-29","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-06-30","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2009-07-01","o":3,"h":3,"l":2.7,"c":2.7,"v":200},{"d":"2009-07-02","o":3,"h":3,"l":3,"c":3,"v":3},{"d":"2009-07-06","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":167},{"d":"2009-07-07","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":0},{"d":"2009-07-08","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":0},{"d":"2009-07-09","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":7},{"d":"2009-07-10","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":0},{"d":"2009-07-13","o":2.7,"h":4.5,"l":2.7,"c":4.5,"v":473},{"d":"2009-07-14","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2009-07-15","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2009-07-16","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2009-07-17","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2009-07-20","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2009-07-21","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2009-07-22","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2009-07-23","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":7},{"d":"2009-07-24","o":3,"h":4.2,"l":3,"c":4.2,"v":337},{"d":"2009-07-27","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2009-07-28","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2009-07-29","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2009-07-30","o":3,"h":4.2,"l":3,"c":4.2,"v":153},{"d":"2009-07-31","o":2.7,"h":3.6,"l":2.7,"c":3.6,"v":20},{"d":"2009-08-03","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2009-08-04","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2009-08-05","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":333},{"d":"2009-08-06","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2009-08-07","o":3,"h":3.6,"l":3,"c":3.6,"v":367},{"d":"2009-08-10","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2009-08-11","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2009-08-12","o":3,"h":3.3,"l":3,"c":3.3,"v":173},{"d":"2009-08-13","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2009-08-14","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2009-08-17","o":3,"h":3.6,"l":3,"c":3.6,"v":90},{"d":"2009-08-18","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2009-08-19","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2009-08-20","o":3.3,"h":3.3,"l":3,"c":3,"v":700},{"d":"2009-08-21","o":14.4,"h":14.4,"l":3,"c":14.4,"v":37},{"d":"2009-08-24","o":11.7,"h":11.7,"l":3,"c":5.7,"v":50},{"d":"2009-08-25","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2009-08-26","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":20},{"d":"2009-08-27","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2009-08-28","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2009-08-31","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2009-09-01","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2009-09-02","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2009-09-03","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2009-09-04","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2009-09-08","o":3,"h":5.4,"l":3,"c":5.4,"v":87},{"d":"2009-09-09","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2009-09-10","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2009-09-11","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2009-09-14","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2009-09-15","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2009-09-16","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2009-09-17","o":3,"h":4.8,"l":3,"c":4.8,"v":20},{"d":"2009-09-18","o":3,"h":4.8,"l":3,"c":4.8,"v":203},{"d":"2009-09-21","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":63},{"d":"2009-09-22","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2009-09-23","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2009-09-24","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2009-09-25","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2009-09-28","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2009-09-29","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2009-09-30","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2009-10-01","o":3,"h":3,"l":3,"c":3,"v":110},{"d":"2009-10-02","o":3,"h":4.8,"l":3,"c":4.8,"v":20},{"d":"2009-10-05","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2009-10-06","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2009-10-07","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2009-10-08","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2009-10-09","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2009-10-12","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2009-10-13","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2009-10-14","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2009-10-15","o":3,"h":3,"l":3,"c":3,"v":27},{"d":"2009-10-16","o":3,"h":4.8,"l":3,"c":4.8,"v":280},{"d":"2009-10-19","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2009-10-20","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2009-10-21","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2009-10-22","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2009-10-23","o":3,"h":3.9,"l":3,"c":3.9,"v":250},{"d":"2009-10-26","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2009-10-27","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2009-10-28","o":3,"h":3.9,"l":3,"c":3.9,"v":13},{"d":"2009-10-29","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2009-10-30","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2009-11-02","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2009-11-03","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2009-11-04","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2009-11-05","o":3,"h":3.9,"l":3,"c":3.9,"v":13},{"d":"2009-11-06","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2009-11-09","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2009-11-10","o":3,"h":3.9,"l":3,"c":3.9,"v":337},{"d":"2009-11-11","o":3,"h":3,"l":3,"c":3,"v":340},{"d":"2009-11-12","o":4.2,"h":4.5,"l":3.9,"c":3.9,"v":1617},{"d":"2009-11-13","o":3.9,"h":5.1,"l":3.9,"c":3.9,"v":17},{"d":"2009-11-16","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":763},{"d":"2009-11-17","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":667},{"d":"2009-11-18","o":3.6,"h":4.2,"l":3.6,"c":4.2,"v":7567},{"d":"2009-11-19","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":1103},{"d":"2009-11-20","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":60},{"d":"2009-11-23","o":4.2,"h":4.5,"l":4.2,"c":4.5,"v":343},{"d":"2009-11-24","o":4.2,"h":4.5,"l":4.2,"c":4.5,"v":490},{"d":"2009-11-25","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":667},{"d":"2009-11-27","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2009-11-30","o":4.8,"h":5.4,"l":4.8,"c":5.4,"v":4593},{"d":"2009-12-01","o":5.7,"h":5.7,"l":5.4,"c":5.7,"v":1100},{"d":"2009-12-02","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":500},{"d":"2009-12-03","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2009-12-04","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2009-12-07","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":167},{"d":"2009-12-08","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2009-12-09","o":5.1,"h":5.7,"l":5.1,"c":5.7,"v":63},{"d":"2009-12-10","o":5.1,"h":5.7,"l":5.1,"c":5.7,"v":150},{"d":"2009-12-11","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2009-12-14","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2009-12-15","o":5.1,"h":5.4,"l":5.1,"c":5.4,"v":403},{"d":"2009-12-16","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2009-12-17","o":5.7,"h":5.7,"l":5.4,"c":5.4,"v":1067},{"d":"2009-12-18","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":167},{"d":"2009-12-21","o":6,"h":6,"l":6,"c":6,"v":100},{"d":"2009-12-22","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":17},{"d":"2009-12-23","o":5.7,"h":5.7,"l":5.4,"c":5.4,"v":187},{"d":"2009-12-24","o":4.2,"h":5.1,"l":4.2,"c":5.1,"v":210},{"d":"2009-12-28","o":5.1,"h":5.7,"l":5.1,"c":5.7,"v":1067},{"d":"2009-12-29","o":5.1,"h":5.7,"l":5.1,"c":5.7,"v":227},{"d":"2009-12-30","o":5.4,"h":6,"l":5.1,"c":5.7,"v":1447},{"d":"2009-12-31","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":567},{"d":"2010-01-04","o":5.7,"h":6,"l":5.7,"c":6,"v":500},{"d":"2010-01-05","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2010-01-06","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":667},{"d":"2010-01-07","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2010-01-08","o":6,"h":6,"l":6,"c":6,"v":10},{"d":"2010-01-11","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2010-01-12","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2010-01-13","o":5.1,"h":6,"l":5.1,"c":6,"v":170},{"d":"2010-01-14","o":6,"h":6,"l":5.1,"c":5.1,"v":167},{"d":"2010-01-15","o":6,"h":6,"l":6,"c":6,"v":50},{"d":"2010-01-19","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2010-01-20","o":6,"h":6,"l":6,"c":6,"v":123},{"d":"2010-01-21","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2010-01-22","o":6,"h":6,"l":6,"c":6,"v":67},{"d":"2010-01-25","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2010-01-26","o":5.4,"h":6,"l":5.4,"c":6,"v":133},{"d":"2010-01-27","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2010-01-28","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":320},{"d":"2010-01-29","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2010-02-01","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":20},{"d":"2010-02-02","o":5.1,"h":5.1,"l":4.8,"c":4.8,"v":697},{"d":"2010-02-03","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":30},{"d":"2010-02-04","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":33},{"d":"2010-02-05","o":4.8,"h":5.7,"l":4.8,"c":5.7,"v":670},{"d":"2010-02-08","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":67},{"d":"2010-02-09","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":217},{"d":"2010-02-10","o":4.5,"h":5.1,"l":4.5,"c":5.1,"v":37},{"d":"2010-02-11","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2010-02-12","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":33},{"d":"2010-02-16","o":4.5,"h":5.7,"l":4.5,"c":5.7,"v":53},{"d":"2010-02-17","o":4.5,"h":5.4,"l":4.5,"c":5.4,"v":57},{"d":"2010-02-18","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2010-02-19","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2010-02-22","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2010-02-23","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2010-02-24","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2010-02-25","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":333},{"d":"2010-02-26","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2010-03-01","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":527},{"d":"2010-03-02","o":5.7,"h":6,"l":5.7,"c":6,"v":417},{"d":"2010-03-03","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2010-03-04","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2010-03-05","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2010-03-08","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2010-03-09","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":43},{"d":"2010-03-10","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2010-03-11","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":83},{"d":"2010-03-12","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2010-03-15","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":17},{"d":"2010-03-16","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2010-03-17","o":4.8,"h":4.8,"l":4.5,"c":4.8,"v":2773},{"d":"2010-03-18","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":13},{"d":"2010-03-19","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":190},{"d":"2010-03-22","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2010-03-23","o":4.5,"h":5.4,"l":4.5,"c":5.4,"v":7},{"d":"2010-03-24","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":93},{"d":"2010-03-25","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2010-03-26","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2010-03-29","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2010-03-30","o":5.7,"h":6,"l":5.4,"c":5.4,"v":1833},{"d":"2010-03-31","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2010-04-01","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":33},{"d":"2010-04-05","o":5.1,"h":5.1,"l":4.8,"c":4.8,"v":1167},{"d":"2010-04-06","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2010-04-07","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":550},{"d":"2010-04-08","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2010-04-09","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":360},{"d":"2010-04-12","o":5.4,"h":5.4,"l":5.1,"c":5.1,"v":667},{"d":"2010-04-13","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2010-04-14","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":167},{"d":"2010-04-15","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2010-04-16","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":143},{"d":"2010-04-19","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2010-04-20","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2010-04-21","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":7},{"d":"2010-04-22","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":43},{"d":"2010-04-23","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":10},{"d":"2010-04-26","o":5.1,"h":5.4,"l":5.1,"c":5.4,"v":3767},{"d":"2010-04-27","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":333},{"d":"2010-04-28","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2010-04-29","o":5.4,"h":6,"l":5.1,"c":5.7,"v":763},{"d":"2010-04-30","o":5.4,"h":6,"l":5.4,"c":6,"v":630},{"d":"2010-05-03","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2010-05-04","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2010-05-05","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":667},{"d":"2010-05-06","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":1473},{"d":"2010-05-07","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":167},{"d":"2010-05-10","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2010-05-11","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":83},{"d":"2010-05-12","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":3},{"d":"2010-05-13","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":763},{"d":"2010-05-14","o":6.6,"h":7.5,"l":6.3,"c":7.5,"v":850},{"d":"2010-05-17","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":33},{"d":"2010-05-18","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":233},{"d":"2010-05-19","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2010-05-20","o":6.3,"h":6.9,"l":5.7,"c":6.9,"v":573},{"d":"2010-05-21","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2010-05-24","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":50},{"d":"2010-05-25","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2010-05-26","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2010-05-27","o":6,"h":6.9,"l":6,"c":6.9,"v":20},{"d":"2010-05-28","o":6,"h":6.9,"l":6,"c":6.9,"v":30},{"d":"2010-06-01","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2010-06-02","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2010-06-03","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":17},{"d":"2010-06-04","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2010-06-07","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":790},{"d":"2010-06-08","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2010-06-09","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":3},{"d":"2010-06-10","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2010-06-11","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2010-06-14","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2010-06-15","o":6,"h":7.5,"l":6,"c":7.2,"v":70},{"d":"2010-06-16","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":167},{"d":"2010-06-17","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2010-06-18","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2010-06-21","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":17},{"d":"2010-06-22","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2010-06-23","o":5.1,"h":7.5,"l":5.1,"c":7.5,"v":70},{"d":"2010-06-24","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2010-06-25","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2010-06-28","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2010-06-29","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2010-06-30","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":813},{"d":"2010-07-01","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2010-07-02","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":333},{"d":"2010-07-06","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2010-07-07","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2010-07-08","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2010-07-09","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2010-07-12","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2010-07-13","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2010-07-14","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2010-07-15","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2010-07-16","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2010-07-19","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2010-07-20","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2010-07-21","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2010-07-22","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2010-07-23","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2010-07-26","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":667},{"d":"2010-07-27","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2010-07-28","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2010-07-29","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2010-07-30","o":7.2,"h":7.2,"l":5.7,"c":7.2,"v":80},{"d":"2010-08-02","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":633},{"d":"2010-08-03","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2010-08-04","o":6,"h":6,"l":6,"c":6,"v":290},{"d":"2010-08-05","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2010-08-06","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2010-08-09","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2010-08-10","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2010-08-11","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":457},{"d":"2010-08-12","o":6,"h":6,"l":6,"c":6,"v":500},{"d":"2010-08-13","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2010-08-16","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2010-08-17","o":5.4,"h":6.9,"l":5.4,"c":6.9,"v":337},{"d":"2010-08-18","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2010-08-19","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":537},{"d":"2010-08-20","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":3},{"d":"2010-08-23","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":333},{"d":"2010-08-24","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":3},{"d":"2010-08-25","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2010-08-26","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2010-08-27","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2010-08-30","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2010-08-31","o":1.8,"h":5.4,"l":1.8,"c":5.4,"v":633},{"d":"2010-09-01","o":5.4,"h":6.6,"l":5.4,"c":6.6,"v":530},{"d":"2010-09-02","o":5.4,"h":5.4,"l":5.1,"c":5.1,"v":333},{"d":"2010-09-03","o":6.3,"h":6.3,"l":5.1,"c":6.3,"v":687},{"d":"2010-09-07","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":500},{"d":"2010-09-08","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2010-09-09","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":333},{"d":"2010-09-10","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":3},{"d":"2010-09-13","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2010-09-14","o":6,"h":6,"l":6,"c":6,"v":167},{"d":"2010-09-15","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":333},{"d":"2010-09-16","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":167},{"d":"2010-09-17","o":5.4,"h":5.7,"l":5.1,"c":5.7,"v":1833},{"d":"2010-09-20","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":307},{"d":"2010-09-21","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2010-09-22","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":333},{"d":"2010-09-23","o":6,"h":6,"l":6,"c":6,"v":3},{"d":"2010-09-24","o":6,"h":6,"l":6,"c":6,"v":333},{"d":"2010-09-27","o":5.1,"h":6,"l":5.1,"c":6,"v":357},{"d":"2010-09-28","o":6,"h":6,"l":6,"c":6,"v":333},{"d":"2010-09-29","o":6,"h":6,"l":6,"c":6,"v":333},{"d":"2010-09-30","o":6,"h":6,"l":6,"c":6,"v":333},{"d":"2010-10-01","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2010-10-04","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":167},{"d":"2010-10-05","o":6,"h":6,"l":6,"c":6,"v":667},{"d":"2010-10-06","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":7},{"d":"2010-10-07","o":6,"h":6,"l":5.4,"c":5.4,"v":633},{"d":"2010-10-08","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":333},{"d":"2010-10-11","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2010-10-12","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2010-10-13","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2010-10-14","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":333},{"d":"2010-10-15","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":7},{"d":"2010-10-18","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":417},{"d":"2010-10-19","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":667},{"d":"2010-10-20","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2010-10-21","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2010-10-22","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":1367},{"d":"2010-10-25","o":5.4,"h":5.4,"l":5.1,"c":5.4,"v":2777},{"d":"2010-10-26","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2010-10-27","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2010-10-28","o":5.4,"h":5.4,"l":5.1,"c":5.1,"v":1537},{"d":"2010-10-29","o":4.8,"h":5.4,"l":4.8,"c":5.4,"v":1370},{"d":"2010-11-01","o":5.1,"h":5.7,"l":5.1,"c":5.7,"v":800},{"d":"2010-11-02","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2010-11-03","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":173},{"d":"2010-11-04","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":167},{"d":"2010-11-05","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":167},{"d":"2010-11-08","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":333},{"d":"2010-11-09","o":5.4,"h":5.4,"l":4.8,"c":4.8,"v":667},{"d":"2010-11-10","o":5.1,"h":5.4,"l":5.1,"c":5.4,"v":500},{"d":"2010-11-11","o":4.5,"h":5.1,"l":4.5,"c":5.1,"v":2230},{"d":"2010-11-12","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":167},{"d":"2010-11-15","o":4.5,"h":4.8,"l":4.5,"c":4.8,"v":2000},{"d":"2010-11-16","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":167},{"d":"2010-11-17","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2010-11-18","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":83},{"d":"2010-11-19","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2010-11-22","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":83},{"d":"2010-11-23","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2010-11-24","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2010-11-26","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2010-11-29","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2010-11-30","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2010-12-01","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":53},{"d":"2010-12-02","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2010-12-03","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":800},{"d":"2010-12-06","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2010-12-07","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2010-12-08","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":133},{"d":"2010-12-09","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2010-12-10","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":17},{"d":"2010-12-13","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":13},{"d":"2010-12-14","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":310},{"d":"2010-12-15","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2010-12-16","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2010-12-17","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2010-12-20","o":4.5,"h":4.5,"l":4.2,"c":4.2,"v":1427},{"d":"2010-12-21","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":120},{"d":"2010-12-22","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2010-12-23","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":83},{"d":"2010-12-27","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2010-12-28","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":40},{"d":"2010-12-29","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2010-12-30","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":23},{"d":"2010-12-31","o":4.2,"h":4.5,"l":4.2,"c":4.5,"v":2717},{"d":"2011-01-03","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":33},{"d":"2011-01-04","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2011-01-05","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2011-01-06","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":240},{"d":"2011-01-07","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2011-01-10","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":333},{"d":"2011-01-11","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2011-01-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2011-01-13","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2011-01-14","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2011-01-18","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":167},{"d":"2011-01-19","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":207},{"d":"2011-01-20","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-01-21","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-01-24","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-01-25","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":700},{"d":"2011-01-26","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":1433},{"d":"2011-01-27","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":173},{"d":"2011-01-28","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":240},{"d":"2011-01-31","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2011-02-01","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":167},{"d":"2011-02-02","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":67},{"d":"2011-02-03","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-02-04","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-02-07","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":513},{"d":"2011-02-08","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-02-09","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-02-10","o":4.8,"h":5.1,"l":4.8,"c":5.1,"v":733},{"d":"2011-02-11","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2011-02-14","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":100},{"d":"2011-02-15","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":610},{"d":"2011-02-16","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-02-17","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-02-18","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-02-22","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":7},{"d":"2011-02-23","o":5.1,"h":5.1,"l":4.8,"c":4.8,"v":833},{"d":"2011-02-24","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":17},{"d":"2011-02-25","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-02-28","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-03-01","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-03-02","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-03-03","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-03-04","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":33},{"d":"2011-03-07","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":117},{"d":"2011-03-08","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2011-03-09","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2011-03-10","o":4.8,"h":4.8,"l":4.2,"c":4.5,"v":1183},{"d":"2011-03-11","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":17},{"d":"2011-03-14","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":7},{"d":"2011-03-15","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2011-03-16","o":5.4,"h":5.7,"l":5.4,"c":5.7,"v":3337},{"d":"2011-03-17","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":667},{"d":"2011-03-18","o":5.4,"h":5.4,"l":4.8,"c":4.8,"v":667},{"d":"2011-03-21","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":10},{"d":"2011-03-22","o":5.7,"h":5.7,"l":5.1,"c":5.1,"v":500},{"d":"2011-03-23","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2011-03-24","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":950},{"d":"2011-03-25","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2011-03-28","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":930},{"d":"2011-03-29","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2011-03-30","o":5.1,"h":5.1,"l":4.5,"c":5.1,"v":3580},{"d":"2011-03-31","o":4.8,"h":4.8,"l":4.5,"c":4.5,"v":1333},{"d":"2011-04-01","o":4.8,"h":5.1,"l":4.8,"c":5.1,"v":3227},{"d":"2011-04-04","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":833},{"d":"2011-04-05","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":33},{"d":"2011-04-06","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":47},{"d":"2011-04-07","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":500},{"d":"2011-04-08","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":100},{"d":"2011-04-11","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":217},{"d":"2011-04-12","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2011-04-13","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2011-04-14","o":5.4,"h":5.4,"l":5.1,"c":5.1,"v":1210},{"d":"2011-04-15","o":5.1,"h":5.4,"l":5.1,"c":5.1,"v":1000},{"d":"2011-04-18","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2011-04-19","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2011-04-20","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2011-04-21","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":183},{"d":"2011-04-25","o":5.1,"h":5.4,"l":4.5,"c":4.5,"v":1963},{"d":"2011-04-26","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":133},{"d":"2011-04-27","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":183},{"d":"2011-04-28","o":5.1,"h":5.1,"l":4.8,"c":4.8,"v":1200},{"d":"2011-04-29","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":3000},{"d":"2011-05-02","o":5.1,"h":5.1,"l":4.8,"c":4.8,"v":3267},{"d":"2011-05-03","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":20},{"d":"2011-05-04","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":1833},{"d":"2011-05-05","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-05-06","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":33},{"d":"2011-05-09","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-05-10","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":1667},{"d":"2011-05-11","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-05-12","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-05-13","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":333},{"d":"2011-05-16","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2011-05-17","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2011-05-18","o":5.1,"h":5.1,"l":4.8,"c":5.1,"v":183},{"d":"2011-05-19","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2011-05-20","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":7},{"d":"2011-05-23","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-05-24","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":1500},{"d":"2011-05-25","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":107},{"d":"2011-05-26","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-05-27","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":50},{"d":"2011-05-31","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":167},{"d":"2011-06-01","o":4.8,"h":5.1,"l":4.8,"c":5.1,"v":2533},{"d":"2011-06-02","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":333},{"d":"2011-06-03","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":533},{"d":"2011-06-06","o":5.1,"h":5.1,"l":4.8,"c":4.8,"v":333},{"d":"2011-06-07","o":5.4,"h":5.4,"l":5.1,"c":5.4,"v":1657},{"d":"2011-06-08","o":5.4,"h":5.7,"l":5.4,"c":5.7,"v":707},{"d":"2011-06-09","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":50},{"d":"2011-06-10","o":5.4,"h":5.7,"l":5.4,"c":5.4,"v":1767},{"d":"2011-06-13","o":5.7,"h":6,"l":5.7,"c":6,"v":640},{"d":"2011-06-14","o":6,"h":6,"l":5.4,"c":5.7,"v":1250},{"d":"2011-06-15","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2011-06-16","o":5.7,"h":6,"l":5.7,"c":5.7,"v":1220},{"d":"2011-06-17","o":5.7,"h":6,"l":5.7,"c":5.7,"v":1923},{"d":"2011-06-20","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":67},{"d":"2011-06-21","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":1133},{"d":"2011-06-22","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":167},{"d":"2011-06-23","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2011-06-24","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2011-06-27","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2011-06-28","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2011-06-29","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":333},{"d":"2011-06-30","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":10},{"d":"2011-07-01","o":6,"h":6,"l":6,"c":6,"v":500},{"d":"2011-07-05","o":6,"h":6,"l":6,"c":6,"v":33},{"d":"2011-07-06","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2011-07-07","o":6,"h":6,"l":6,"c":6,"v":333},{"d":"2011-07-08","o":6,"h":6,"l":6,"c":6,"v":333},{"d":"2011-07-11","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2011-07-12","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2011-07-13","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2011-07-14","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":333},{"d":"2011-07-15","o":6,"h":6,"l":6,"c":6,"v":533},{"d":"2011-07-18","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2011-07-19","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2011-07-20","o":6,"h":6,"l":6,"c":6,"v":33},{"d":"2011-07-21","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2011-07-22","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2011-07-25","o":6,"h":6.6,"l":6,"c":6.6,"v":367},{"d":"2011-07-26","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2011-07-27","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2011-07-28","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2011-07-29","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2011-08-01","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2011-08-02","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":333},{"d":"2011-08-03","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2011-08-04","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2011-08-05","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":200},{"d":"2011-08-08","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2011-08-09","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2011-08-10","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2011-08-11","o":5.7,"h":6,"l":5.7,"c":6,"v":667},{"d":"2011-08-12","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2011-08-15","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2011-08-16","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":333},{"d":"2011-08-17","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2011-08-18","o":6,"h":6,"l":6,"c":6,"v":367},{"d":"2011-08-19","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2011-08-22","o":5.1,"h":6,"l":5.1,"c":6,"v":367},{"d":"2011-08-23","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2011-08-24","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2011-08-25","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2011-08-26","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2011-08-29","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":333},{"d":"2011-08-30","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2011-08-31","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2011-09-01","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2011-09-02","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":40},{"d":"2011-09-06","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2011-09-07","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":163},{"d":"2011-09-08","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2011-09-09","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2011-09-12","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2011-09-13","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2011-09-14","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":287},{"d":"2011-09-15","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2011-09-16","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":333},{"d":"2011-09-19","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2011-09-20","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2011-09-21","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2011-09-22","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2011-09-23","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2011-09-26","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2011-09-27","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2011-09-28","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2011-09-29","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2011-09-30","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2011-10-03","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":37},{"d":"2011-10-04","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2011-10-05","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":167},{"d":"2011-10-06","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2011-10-07","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":1000},{"d":"2011-10-10","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":267},{"d":"2011-10-11","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2011-10-12","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2011-10-13","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2011-10-14","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2011-10-17","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2011-10-18","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2011-10-19","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":7},{"d":"2011-10-20","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2011-10-21","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":33},{"d":"2011-10-24","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2011-10-25","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2011-10-26","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2011-10-27","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2011-10-28","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2011-10-31","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2011-11-01","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2011-11-02","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2011-11-03","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2011-11-04","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":83},{"d":"2011-11-07","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2011-11-08","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":107},{"d":"2011-11-09","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":1000},{"d":"2011-11-10","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2011-11-11","o":5.1,"h":5.7,"l":5.1,"c":5.7,"v":850},{"d":"2011-11-14","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":500},{"d":"2011-11-15","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":333},{"d":"2011-11-16","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2011-11-17","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2011-11-18","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2011-11-21","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2011-11-22","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":17},{"d":"2011-11-23","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-11-25","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-11-28","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-11-29","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-11-30","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-12-01","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-12-02","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":7},{"d":"2011-12-05","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-12-06","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-12-07","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-12-08","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-12-09","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-12-12","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":33},{"d":"2011-12-13","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-12-14","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-12-15","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":13},{"d":"2011-12-16","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-12-19","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-12-20","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-12-21","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-12-22","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2011-12-23","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":50},{"d":"2011-12-27","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":7},{"d":"2011-12-28","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2011-12-29","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2011-12-30","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":43},{"d":"2012-01-03","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2012-01-04","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2012-01-05","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2012-01-06","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2012-01-09","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2012-01-10","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":7},{"d":"2012-01-11","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":17},{"d":"2012-01-12","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2012-01-13","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":33},{"d":"2012-01-17","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":3},{"d":"2012-01-18","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2012-01-19","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2012-01-20","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2012-01-23","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2012-01-24","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2012-01-25","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2012-01-26","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2012-01-27","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2012-01-30","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2012-01-31","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2012-02-01","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2012-02-02","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":333},{"d":"2012-02-03","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2012-02-06","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2012-02-07","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":60},{"d":"2012-02-08","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2012-02-09","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2012-02-10","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2012-02-13","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2012-02-14","o":5.1,"h":5.1,"l":4.8,"c":4.8,"v":510},{"d":"2012-02-15","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2012-02-16","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":500},{"d":"2012-02-17","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":853},{"d":"2012-02-21","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-02-22","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":437},{"d":"2012-02-23","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-02-24","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":903},{"d":"2012-02-27","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-02-28","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-02-29","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-03-01","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-03-02","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-03-05","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-03-06","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-03-07","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-03-08","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":7},{"d":"2012-03-09","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2012-03-12","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2012-03-13","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2012-03-14","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2167},{"d":"2012-03-15","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-03-16","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-03-19","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-03-20","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-03-21","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-03-22","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-03-23","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-03-26","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-03-27","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-03-28","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-03-29","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-03-30","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-04-02","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":183},{"d":"2012-04-03","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-04-04","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-04-05","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-04-09","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-04-10","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-04-11","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":30},{"d":"2012-04-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-04-13","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":110},{"d":"2012-04-16","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-04-17","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":20},{"d":"2012-04-18","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-04-19","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-04-20","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-04-23","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":307},{"d":"2012-04-24","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-04-25","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-04-26","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-04-27","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-04-30","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-05-01","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-05-02","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":167},{"d":"2012-05-03","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":567},{"d":"2012-05-04","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1403},{"d":"2012-05-07","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1400},{"d":"2012-05-08","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-05-09","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-05-10","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":20},{"d":"2012-05-11","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":20},{"d":"2012-05-14","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":333},{"d":"2012-05-15","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-05-16","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-05-17","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-05-18","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-05-21","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-05-22","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-05-23","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":23},{"d":"2012-05-24","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-05-25","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-05-29","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-05-30","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-05-31","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-06-01","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-06-04","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-06-05","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-06-06","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-06-07","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-06-08","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":300},{"d":"2012-06-11","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-06-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-06-13","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-06-14","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":167},{"d":"2012-06-15","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":333},{"d":"2012-06-18","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-06-19","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":453},{"d":"2012-06-20","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":470},{"d":"2012-06-21","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-06-22","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":67},{"d":"2012-06-25","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-06-26","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-06-27","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-06-28","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-06-29","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-07-02","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-07-03","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-07-05","o":4.5,"h":4.5,"l":3.9,"c":4.5,"v":1233},{"d":"2012-07-06","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-07-09","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-07-10","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-07-11","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-07-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1000},{"d":"2012-07-13","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-07-16","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-07-17","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-07-18","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":583},{"d":"2012-07-19","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-07-20","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-07-23","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-07-24","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-07-25","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":10},{"d":"2012-07-26","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1160},{"d":"2012-07-27","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":7},{"d":"2012-07-30","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2012-07-31","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2012-08-01","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2012-08-02","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":7},{"d":"2012-08-03","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":23},{"d":"2012-08-06","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-08-07","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-08-08","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":3333},{"d":"2012-08-09","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-08-10","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-08-13","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-08-14","o":5.1,"h":5.4,"l":5.1,"c":5.4,"v":1667},{"d":"2012-08-15","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2012-08-16","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2012-08-17","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2012-08-20","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":67},{"d":"2012-08-21","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":100},{"d":"2012-08-22","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2012-08-23","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":13},{"d":"2012-08-24","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2012-08-27","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2012-08-28","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2012-08-29","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2012-08-30","o":4.8,"h":5.1,"l":4.8,"c":5.1,"v":173},{"d":"2012-08-31","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2012-09-04","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":500},{"d":"2012-09-05","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2012-09-06","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2012-09-07","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2012-09-10","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2012-09-11","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2012-09-12","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2012-09-13","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2012-09-14","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":40},{"d":"2012-09-17","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-09-18","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-09-19","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-09-20","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":293},{"d":"2012-09-21","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-09-24","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-09-25","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-09-26","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":2207},{"d":"2012-09-27","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":67},{"d":"2012-09-28","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-10-01","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-10-02","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-10-03","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-10-04","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-10-05","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-10-08","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-10-09","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-10-10","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-10-11","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-10-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-10-15","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-10-16","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-10-17","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-10-18","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-10-19","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-10-22","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-10-23","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-10-24","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":167},{"d":"2012-10-25","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":333},{"d":"2012-10-26","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2012-10-31","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":3},{"d":"2012-11-01","o":3.9,"h":5.1,"l":3,"c":5.1,"v":880},{"d":"2012-11-02","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2012-11-05","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":10},{"d":"2012-11-06","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2012-11-07","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2012-11-08","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2012-11-09","o":4.2,"h":5.1,"l":4.2,"c":5.1,"v":400},{"d":"2012-11-12","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2012-11-13","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2012-11-14","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2012-11-15","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2012-11-16","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2012-11-19","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2012-11-20","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":100},{"d":"2012-11-21","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":267},{"d":"2012-11-23","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-11-26","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-11-27","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1167},{"d":"2012-11-28","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-11-29","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":3},{"d":"2012-11-30","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":100},{"d":"2012-12-03","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-12-04","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-12-05","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-12-06","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-12-07","o":3.9,"h":4.5,"l":3.9,"c":4.5,"v":337},{"d":"2012-12-10","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-12-11","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":67},{"d":"2012-12-12","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":167},{"d":"2012-12-13","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":173},{"d":"2012-12-14","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-12-17","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-12-18","o":3.9,"h":4.5,"l":3.9,"c":4.5,"v":163},{"d":"2012-12-19","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-12-20","o":3.9,"h":4.5,"l":3.9,"c":4.5,"v":540},{"d":"2012-12-21","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2012-12-24","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":13},{"d":"2012-12-26","o":4.2,"h":4.8,"l":4.2,"c":4.8,"v":813},{"d":"2012-12-27","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2012-12-28","o":3.9,"h":4.2,"l":3.9,"c":4.2,"v":1007},{"d":"2012-12-31","o":4.2,"h":4.5,"l":4.2,"c":4.5,"v":343},{"d":"2013-01-02","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-01-03","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-01-04","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-01-07","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-01-08","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-01-09","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-01-10","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-01-11","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-01-14","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-01-15","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-01-16","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-01-17","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":10},{"d":"2013-01-18","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2013-01-22","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":500},{"d":"2013-01-23","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-01-24","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":100},{"d":"2013-01-25","o":3.6,"h":4.5,"l":3.6,"c":4.5,"v":117},{"d":"2013-01-28","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-01-29","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-01-30","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-01-31","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-02-01","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-02-04","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":3},{"d":"2013-02-05","o":4.5,"h":4.8,"l":4.5,"c":4.8,"v":1110},{"d":"2013-02-06","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-02-07","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-02-08","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-02-11","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-02-12","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-02-13","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-02-14","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-02-15","o":4.5,"h":4.5,"l":3.9,"c":4.5,"v":1877},{"d":"2013-02-19","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-02-20","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-02-21","o":3.9,"h":4.2,"l":3.9,"c":4.2,"v":457},{"d":"2013-02-22","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":113},{"d":"2013-02-25","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-02-26","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-02-27","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-02-28","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-03-01","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-03-04","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-03-05","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-03-06","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-03-07","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-03-08","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-03-11","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-03-12","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-03-13","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-03-14","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-03-15","o":4.2,"h":4.5,"l":4.2,"c":4.2,"v":617},{"d":"2013-03-18","o":4.8,"h":4.8,"l":4.2,"c":4.8,"v":550},{"d":"2013-03-19","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-03-20","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-03-21","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":167},{"d":"2013-03-22","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-03-25","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-03-26","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1000},{"d":"2013-03-27","o":4.5,"h":4.5,"l":4.2,"c":4.5,"v":600},{"d":"2013-03-28","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":333},{"d":"2013-04-01","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-04-02","o":4.5,"h":4.5,"l":4.2,"c":4.5,"v":1217},{"d":"2013-04-03","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":500},{"d":"2013-04-04","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-04-05","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":7},{"d":"2013-04-08","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":53},{"d":"2013-04-09","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-04-10","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-04-11","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-04-12","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-04-15","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-04-16","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":627},{"d":"2013-04-17","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":667},{"d":"2013-04-18","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":1387},{"d":"2013-04-19","o":4.8,"h":5.4,"l":4.8,"c":5.4,"v":2350},{"d":"2013-04-22","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2013-04-23","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2013-04-24","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2013-04-25","o":5.4,"h":5.4,"l":4.8,"c":4.8,"v":1750},{"d":"2013-04-26","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-04-29","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":1067},{"d":"2013-04-30","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2013-05-01","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2013-05-02","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":747},{"d":"2013-05-03","o":5.1,"h":5.4,"l":5.1,"c":5.4,"v":1580},{"d":"2013-05-06","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2013-05-07","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2013-05-08","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2013-05-09","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":13},{"d":"2013-05-10","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":833},{"d":"2013-05-13","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":6667},{"d":"2013-05-14","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":833},{"d":"2013-05-15","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":1000},{"d":"2013-05-16","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2013-05-17","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2013-05-20","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2013-05-21","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":583},{"d":"2013-05-22","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":300},{"d":"2013-05-23","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":113},{"d":"2013-05-24","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2013-05-28","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2013-05-29","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2013-05-30","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2013-05-31","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2013-06-03","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2013-06-04","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2013-06-05","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":243},{"d":"2013-06-06","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":1167},{"d":"2013-06-07","o":5.1,"h":5.1,"l":4.8,"c":4.8,"v":823},{"d":"2013-06-10","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":133},{"d":"2013-06-11","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":833},{"d":"2013-06-12","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":343},{"d":"2013-06-13","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":33},{"d":"2013-06-14","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2013-06-17","o":4.8,"h":5.1,"l":4.8,"c":5.1,"v":1727},{"d":"2013-06-18","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2013-06-19","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2013-06-20","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2013-06-21","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2013-06-24","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":187},{"d":"2013-06-25","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":67},{"d":"2013-06-26","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2013-06-27","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2013-06-28","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2013-07-01","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2013-07-02","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2013-07-03","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2013-07-05","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":7},{"d":"2013-07-08","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-07-09","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-07-10","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":10},{"d":"2013-07-11","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-07-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-07-15","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":813},{"d":"2013-07-16","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-07-17","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-07-18","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-07-19","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-07-22","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":267},{"d":"2013-07-23","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2013-07-24","o":5.1,"h":5.1,"l":4.8,"c":4.8,"v":40},{"d":"2013-07-25","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":50},{"d":"2013-07-26","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-07-29","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":27},{"d":"2013-07-30","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-07-31","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-08-01","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":40},{"d":"2013-08-02","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":50},{"d":"2013-08-05","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":50},{"d":"2013-08-06","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-08-07","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-08-08","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":40},{"d":"2013-08-09","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2013-08-12","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":17},{"d":"2013-08-13","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":833},{"d":"2013-08-14","o":4.8,"h":4.8,"l":4.5,"c":4.5,"v":663},{"d":"2013-08-15","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-08-16","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":367},{"d":"2013-08-19","o":4.2,"h":4.8,"l":4.2,"c":4.8,"v":317},{"d":"2013-08-20","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-08-21","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-08-22","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":67},{"d":"2013-08-23","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2013-08-26","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":67},{"d":"2013-08-27","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2013-08-28","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2013-08-29","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":17},{"d":"2013-08-30","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":17},{"d":"2013-09-03","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":17},{"d":"2013-09-04","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-09-05","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":67},{"d":"2013-09-06","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2013-09-09","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":173},{"d":"2013-09-10","o":4.5,"h":4.5,"l":4.2,"c":4.2,"v":13},{"d":"2013-09-11","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2013-09-12","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2013-09-13","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2013-09-16","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2013-09-17","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":30},{"d":"2013-09-18","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":4760},{"d":"2013-09-19","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":2307},{"d":"2013-09-20","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":13},{"d":"2013-09-23","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2013-09-24","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2013-09-25","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":23},{"d":"2013-09-26","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":23},{"d":"2013-09-27","o":4.5,"h":4.5,"l":4.2,"c":4.2,"v":333},{"d":"2013-09-30","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1050},{"d":"2013-10-01","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-10-02","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-10-03","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-10-04","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-10-07","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":110},{"d":"2013-10-08","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":2150},{"d":"2013-10-09","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":317},{"d":"2013-10-10","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1440},{"d":"2013-10-11","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":63},{"d":"2013-10-14","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-10-15","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-10-16","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-10-17","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-10-18","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-10-21","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":500},{"d":"2013-10-22","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-10-23","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-10-24","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-10-25","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-10-28","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":280},{"d":"2013-10-29","o":4.8,"h":4.8,"l":4.5,"c":4.5,"v":500},{"d":"2013-10-30","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":500},{"d":"2013-10-31","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":600},{"d":"2013-11-01","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-11-04","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-11-05","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":47},{"d":"2013-11-06","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-11-07","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-11-08","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":10},{"d":"2013-11-11","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-11-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2013-11-13","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":70},{"d":"2013-11-14","o":4.5,"h":4.8,"l":4.5,"c":4.8,"v":200},{"d":"2013-11-15","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-11-18","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-11-19","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":100},{"d":"2013-11-20","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-11-21","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":390},{"d":"2013-11-22","o":4.8,"h":4.8,"l":4.5,"c":4.8,"v":650},{"d":"2013-11-25","o":5.1,"h":5.4,"l":4.5,"c":5.1,"v":1930},{"d":"2013-11-26","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":667},{"d":"2013-11-27","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2013-11-29","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":167},{"d":"2013-12-02","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":20},{"d":"2013-12-03","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2013-12-04","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2013-12-05","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2013-12-06","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2013-12-09","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":170},{"d":"2013-12-10","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2013-12-11","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":500},{"d":"2013-12-12","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-12-13","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-12-16","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-12-17","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2013-12-18","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":3427},{"d":"2013-12-19","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":250},{"d":"2013-12-20","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2013-12-23","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2013-12-24","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2013-12-26","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2013-12-27","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":1000},{"d":"2013-12-30","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":67},{"d":"2013-12-31","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":33},{"d":"2014-01-02","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2014-01-03","o":5.4,"h":6,"l":5.4,"c":6,"v":3433},{"d":"2014-01-06","o":6,"h":6,"l":6,"c":6,"v":167},{"d":"2014-01-07","o":6,"h":6.3,"l":6,"c":6.3,"v":843},{"d":"2014-01-08","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":917},{"d":"2014-01-09","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2014-01-10","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":833},{"d":"2014-01-13","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2014-01-14","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2014-01-15","o":6.6,"h":8.7,"l":6.6,"c":7.8,"v":1167},{"d":"2014-01-16","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":67},{"d":"2014-01-17","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":133},{"d":"2014-01-21","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2014-01-22","o":7.5,"h":7.5,"l":6.6,"c":6.6,"v":337},{"d":"2014-01-23","o":7.5,"h":7.5,"l":6,"c":6,"v":327},{"d":"2014-01-24","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":103},{"d":"2014-01-27","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2014-01-28","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2014-01-29","o":6,"h":6,"l":6,"c":6,"v":100},{"d":"2014-01-30","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2014-01-31","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2014-02-03","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":197},{"d":"2014-02-04","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2014-02-05","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2014-02-06","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2014-02-07","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":57},{"d":"2014-02-10","o":6,"h":6,"l":6,"c":6,"v":1057},{"d":"2014-02-11","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":567},{"d":"2014-02-12","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2014-02-13","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2014-02-14","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":17},{"d":"2014-02-18","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2014-02-19","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2014-02-20","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":307},{"d":"2014-02-21","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2014-02-24","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2014-02-25","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2014-02-26","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":600},{"d":"2014-02-27","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2014-02-28","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2014-03-03","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":267},{"d":"2014-03-04","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2014-03-05","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2014-03-06","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":20},{"d":"2014-03-07","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":530},{"d":"2014-03-10","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2014-03-11","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2014-03-12","o":7.2,"h":7.5,"l":6.9,"c":7.5,"v":3453},{"d":"2014-03-13","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":133},{"d":"2014-03-14","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2014-03-17","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2014-03-18","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2014-03-19","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2014-03-20","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":400},{"d":"2014-03-21","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":83},{"d":"2014-03-24","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2014-03-25","o":7.2,"h":7.2,"l":6.9,"c":6.9,"v":2080},{"d":"2014-03-26","o":7.2,"h":7.5,"l":7.2,"c":7.5,"v":900},{"d":"2014-03-27","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2014-03-28","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":83},{"d":"2014-03-31","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2014-04-01","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":3333},{"d":"2014-04-02","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":4667},{"d":"2014-04-03","o":6.9,"h":8.1,"l":6.9,"c":8.1,"v":7760},{"d":"2014-04-04","o":7.5,"h":11.4,"l":7.5,"c":11.1,"v":8883},{"d":"2014-04-07","o":10.8,"h":12,"l":9.9,"c":12,"v":900},{"d":"2014-04-08","o":10.5,"h":11.4,"l":10.5,"c":11.4,"v":90},{"d":"2014-04-09","o":10.5,"h":10.5,"l":9.3,"c":9.3,"v":887},{"d":"2014-04-10","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":0},{"d":"2014-04-11","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":117},{"d":"2014-04-14","o":8.7,"h":9,"l":7.8,"c":9,"v":270},{"d":"2014-04-15","o":9,"h":9,"l":9,"c":9,"v":83},{"d":"2014-04-16","o":9,"h":9,"l":9,"c":9,"v":93},{"d":"2014-04-17","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2014-04-21","o":9,"h":9,"l":7.8,"c":7.8,"v":393},{"d":"2014-04-22","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":167},{"d":"2014-04-23","o":9,"h":9,"l":9,"c":9,"v":167},{"d":"2014-04-24","o":9,"h":9,"l":8.7,"c":8.7,"v":857},{"d":"2014-04-25","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2014-04-28","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2014-04-29","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":3},{"d":"2014-04-30","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":17},{"d":"2014-05-01","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2014-05-02","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2014-05-05","o":8.7,"h":8.7,"l":8.1,"c":8.1,"v":883},{"d":"2014-05-06","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2014-05-07","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":33},{"d":"2014-05-08","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2014-05-09","o":8.1,"h":8.1,"l":6.9,"c":7.2,"v":4050},{"d":"2014-05-12","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2014-05-13","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":700},{"d":"2014-05-14","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":93},{"d":"2014-05-15","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":1533},{"d":"2014-05-16","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2014-05-19","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2014-05-20","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2014-05-21","o":6.9,"h":6.9,"l":6.6,"c":6.6,"v":1913},{"d":"2014-05-22","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2014-05-23","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2014-05-27","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2014-05-28","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2014-05-29","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":333},{"d":"2014-05-30","o":5.1,"h":6.9,"l":5.1,"c":6.3,"v":967},{"d":"2014-06-02","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":53},{"d":"2014-06-03","o":7.2,"h":7.2,"l":6.9,"c":6.9,"v":753},{"d":"2014-06-04","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2014-06-05","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":150},{"d":"2014-06-06","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2014-06-09","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2014-06-10","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2014-06-11","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2014-06-12","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2014-06-13","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":3},{"d":"2014-06-16","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2014-06-17","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2014-06-18","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":960},{"d":"2014-06-19","o":6.9,"h":6.9,"l":6.6,"c":6.6,"v":250},{"d":"2014-06-20","o":6.6,"h":6.9,"l":6.6,"c":6.9,"v":250},{"d":"2014-06-23","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2014-06-24","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":283},{"d":"2014-06-25","o":6.9,"h":9,"l":6.9,"c":9,"v":330},{"d":"2014-06-26","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2014-06-27","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2014-06-30","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":50},{"d":"2014-07-01","o":7.5,"h":7.5,"l":6.9,"c":6.9,"v":183},{"d":"2014-07-02","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2014-07-03","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2014-07-07","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":93},{"d":"2014-07-08","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2014-07-09","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2014-07-10","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2014-07-11","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2014-07-14","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2014-07-15","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2014-07-16","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2014-07-17","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":3},{"d":"2014-07-18","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2014-07-21","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2014-07-22","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":33},{"d":"2014-07-23","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2014-07-24","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2014-07-25","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2014-07-28","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":10},{"d":"2014-07-29","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2014-07-30","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":100},{"d":"2014-07-31","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2014-08-01","o":8.4,"h":8.7,"l":8.4,"c":8.7,"v":1667},{"d":"2014-08-04","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2014-08-05","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2014-08-06","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2014-08-07","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2014-08-08","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2014-08-11","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2014-08-12","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":227},{"d":"2014-08-13","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2014-08-14","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2014-08-15","o":6.9,"h":6.9,"l":6.6,"c":6.6,"v":100},{"d":"2014-08-18","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2014-08-19","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2014-08-20","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2014-08-21","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2014-08-22","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2014-08-25","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":40},{"d":"2014-08-26","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2014-08-27","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2014-08-28","o":6,"h":6,"l":6,"c":6,"v":290},{"d":"2014-08-29","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2014-09-02","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2014-09-03","o":6,"h":6,"l":5.1,"c":5.1,"v":93},{"d":"2014-09-04","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2014-09-05","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2014-09-08","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2014-09-09","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2014-09-10","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2014-09-11","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2014-09-12","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2014-09-15","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":3},{"d":"2014-09-16","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2014-09-17","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2014-09-18","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2014-09-19","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2014-09-22","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2014-09-23","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2014-09-24","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":20},{"d":"2014-09-25","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2014-09-26","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2014-09-29","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":83},{"d":"2014-09-30","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":83},{"d":"2014-10-01","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2014-10-02","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2014-10-03","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2014-10-06","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2014-10-07","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2014-10-08","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2014-10-09","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2014-10-10","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2014-10-13","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2014-10-14","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2014-10-15","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2014-10-16","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2014-10-17","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":33},{"d":"2014-10-20","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2014-10-21","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2014-10-22","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2014-10-23","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2014-10-24","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2014-10-27","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":190},{"d":"2014-10-28","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":3},{"d":"2014-10-29","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2014-10-30","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2014-10-31","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2014-11-03","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2014-11-04","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":120},{"d":"2014-11-05","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2014-11-06","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2014-11-07","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2014-11-10","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2014-11-11","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2014-11-12","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":147},{"d":"2014-11-13","o":5.1,"h":5.1,"l":4.8,"c":4.8,"v":500},{"d":"2014-11-14","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2014-11-17","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":833},{"d":"2014-11-18","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":100},{"d":"2014-11-19","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":1433},{"d":"2014-11-20","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":100},{"d":"2014-11-21","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2014-11-24","o":5.7,"h":5.7,"l":5.4,"c":5.4,"v":333},{"d":"2014-11-25","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2014-11-26","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2014-11-28","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2014-12-01","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2014-12-02","o":6,"h":6,"l":6,"c":6,"v":3},{"d":"2014-12-03","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":500},{"d":"2014-12-04","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2014-12-05","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":167},{"d":"2014-12-08","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":2567},{"d":"2014-12-09","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2014-12-10","o":5.4,"h":5.7,"l":5.4,"c":5.7,"v":350},{"d":"2014-12-11","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2014-12-12","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":40},{"d":"2014-12-15","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2014-12-16","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2014-12-17","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2014-12-18","o":5.7,"h":6,"l":5.4,"c":5.4,"v":457},{"d":"2014-12-19","o":5.7,"h":6.9,"l":5.7,"c":6.9,"v":740},{"d":"2014-12-22","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2014-12-23","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2014-12-24","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":10},{"d":"2014-12-26","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2014-12-29","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2014-12-30","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2014-12-31","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2015-01-02","o":6,"h":6,"l":6,"c":6,"v":33},{"d":"2015-01-05","o":6,"h":6,"l":6,"c":6,"v":3},{"d":"2015-01-06","o":6.3,"h":6.3,"l":6,"c":6,"v":4607},{"d":"2015-01-07","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2015-01-08","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2015-01-09","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2015-01-12","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2015-01-13","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2015-01-14","o":6,"h":6,"l":6,"c":6,"v":27},{"d":"2015-01-15","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2015-01-16","o":6,"h":6,"l":6,"c":6,"v":200},{"d":"2015-01-20","o":6,"h":6,"l":5.7,"c":5.7,"v":417},{"d":"2015-01-21","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2015-01-22","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2015-01-23","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2015-01-26","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2015-01-27","o":6,"h":6,"l":6,"c":6,"v":133},{"d":"2015-01-28","o":6,"h":6,"l":6,"c":6,"v":30},{"d":"2015-01-29","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2015-01-30","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2015-02-02","o":6,"h":6,"l":6,"c":6,"v":183},{"d":"2015-02-03","o":6,"h":6.3,"l":6,"c":6.3,"v":67},{"d":"2015-02-04","o":6,"h":6.3,"l":6,"c":6.3,"v":43},{"d":"2015-02-05","o":6,"h":6,"l":6,"c":6,"v":333},{"d":"2015-02-06","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2015-02-09","o":5.4,"h":6,"l":5.1,"c":5.1,"v":460},{"d":"2015-02-10","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2015-02-11","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2015-02-12","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2015-02-13","o":6,"h":6,"l":6,"c":6,"v":83},{"d":"2015-02-17","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2015-02-18","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2015-02-19","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2015-02-20","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2015-02-23","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2015-02-24","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2015-02-25","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2015-02-26","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2015-02-27","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2015-03-02","o":6,"h":6,"l":6,"c":6,"v":500},{"d":"2015-03-03","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2015-03-04","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2015-03-05","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2015-03-06","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2015-03-09","o":5.7,"h":5.7,"l":5.4,"c":5.4,"v":407},{"d":"2015-03-10","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":63},{"d":"2015-03-11","o":5.4,"h":6,"l":5.4,"c":5.7,"v":270},{"d":"2015-03-12","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2015-03-13","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2015-03-16","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2015-03-17","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2015-03-18","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2015-03-19","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2015-03-20","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2015-03-23","o":6,"h":6,"l":5.7,"c":5.7,"v":1547},{"d":"2015-03-24","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2015-03-25","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2015-03-26","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2015-03-27","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":500},{"d":"2015-03-30","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2015-03-31","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2015-04-01","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2015-04-02","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2015-04-06","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":667},{"d":"2015-04-07","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":83},{"d":"2015-04-08","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":333},{"d":"2015-04-09","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":13},{"d":"2015-04-10","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":100},{"d":"2015-04-13","o":6,"h":6,"l":6,"c":6,"v":13},{"d":"2015-04-14","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2015-04-15","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2015-04-16","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2015-04-17","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2015-04-20","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2015-04-21","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2015-04-22","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2015-04-23","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2015-04-24","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2015-04-27","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":1883},{"d":"2015-04-28","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2015-04-29","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2015-04-30","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2015-05-01","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2015-05-04","o":6.6,"h":7.5,"l":6.6,"c":7.5,"v":533},{"d":"2015-05-05","o":7.5,"h":7.5,"l":6,"c":6,"v":170},{"d":"2015-05-06","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2015-05-07","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":167},{"d":"2015-05-08","o":6.6,"h":6.9,"l":6,"c":6.9,"v":3660},{"d":"2015-05-11","o":6.3,"h":6.3,"l":6,"c":6.3,"v":200},{"d":"2015-05-12","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2015-05-13","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2015-05-14","o":6.3,"h":6.3,"l":6,"c":6,"v":650},{"d":"2015-05-15","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":317},{"d":"2015-05-18","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":107},{"d":"2015-05-19","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2015-05-20","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":27},{"d":"2015-05-21","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":83},{"d":"2015-05-22","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2015-05-26","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2015-05-27","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2015-05-28","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":3},{"d":"2015-05-29","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2015-06-01","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2015-06-02","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2015-06-03","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":473},{"d":"2015-06-04","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2015-06-05","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2015-06-08","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2015-06-09","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2015-06-10","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2015-06-11","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2015-06-12","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":33},{"d":"2015-06-15","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2015-06-16","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2015-06-17","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2015-06-18","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2015-06-19","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2015-06-22","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2015-06-23","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2015-06-24","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2015-06-25","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2015-06-26","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2015-06-29","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2015-06-30","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2015-07-01","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2015-07-02","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2015-07-06","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2015-07-07","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2015-07-08","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":20},{"d":"2015-07-09","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2015-07-10","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":307},{"d":"2015-07-13","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2015-07-14","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2015-07-15","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2015-07-16","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2015-07-17","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2015-07-20","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2015-07-21","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2015-07-22","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2015-07-23","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2015-07-24","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2015-07-27","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2015-07-28","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2015-07-29","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":33},{"d":"2015-07-30","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2015-07-31","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2015-08-03","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":150},{"d":"2015-08-04","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2015-08-05","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2015-08-06","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2015-08-07","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2015-08-10","o":5.1,"h":5.1,"l":4.8,"c":5.1,"v":1693},{"d":"2015-08-11","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2015-08-12","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2015-08-13","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2015-08-14","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2015-08-17","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2015-08-18","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2015-08-19","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2015-08-20","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":63},{"d":"2015-08-21","o":5.1,"h":5.4,"l":5.1,"c":5.1,"v":3333},{"d":"2015-08-24","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":500},{"d":"2015-08-25","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2015-08-26","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2015-08-27","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":2267},{"d":"2015-08-28","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2015-08-31","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2015-09-01","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2015-09-02","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":417},{"d":"2015-09-03","o":5.1,"h":5.4,"l":5.1,"c":5.1,"v":1000},{"d":"2015-09-04","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":100},{"d":"2015-09-08","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":1713},{"d":"2015-09-09","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2015-09-10","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2015-09-11","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2015-09-14","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2015-09-15","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":53},{"d":"2015-09-16","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2015-09-17","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":587},{"d":"2015-09-18","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":110},{"d":"2015-09-21","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":13},{"d":"2015-09-22","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2015-09-23","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":167},{"d":"2015-09-24","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":500},{"d":"2015-09-25","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2015-09-28","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2015-09-29","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":33},{"d":"2015-09-30","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2015-10-01","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2015-10-02","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2015-10-05","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2015-10-06","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2015-10-07","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2015-10-08","o":5.1,"h":5.1,"l":4.5,"c":4.5,"v":180},{"d":"2015-10-09","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2015-10-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":33},{"d":"2015-10-13","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2015-10-14","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2015-10-15","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2015-10-16","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2015-10-19","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2015-10-20","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2015-10-21","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2015-10-22","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2015-10-23","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2015-10-26","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2015-10-27","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2015-10-28","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2015-10-29","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2015-10-30","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2015-11-02","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":500},{"d":"2015-11-03","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2015-11-04","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2015-11-05","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2015-11-06","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":167},{"d":"2015-11-09","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2015-11-10","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2015-11-11","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2015-11-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2015-11-13","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2015-11-16","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2015-11-17","o":4.5,"h":4.5,"l":4.2,"c":4.2,"v":667},{"d":"2015-11-18","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":210},{"d":"2015-11-19","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":217},{"d":"2015-11-20","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2015-11-23","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2015-11-24","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2015-11-25","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2015-11-27","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2015-11-30","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2015-12-01","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2015-12-02","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2015-12-03","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2015-12-04","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2015-12-07","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2015-12-08","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":167},{"d":"2015-12-09","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2015-12-10","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2015-12-11","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2015-12-14","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2015-12-15","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":833},{"d":"2015-12-16","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2015-12-17","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":10},{"d":"2015-12-18","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":20},{"d":"2015-12-21","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2015-12-22","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2015-12-23","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":100},{"d":"2015-12-24","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2015-12-28","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2015-12-29","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":10},{"d":"2015-12-30","o":4.2,"h":4.2,"l":3.9,"c":3.9,"v":633},{"d":"2015-12-31","o":4.2,"h":4.2,"l":3.9,"c":3.9,"v":1953},{"d":"2016-01-04","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2016-01-05","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2016-01-06","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2016-01-07","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":47},{"d":"2016-01-08","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":57},{"d":"2016-01-11","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2016-01-12","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2016-01-13","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":37},{"d":"2016-01-14","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":250},{"d":"2016-01-15","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2016-01-19","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2016-01-20","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":400},{"d":"2016-01-21","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2016-01-22","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2016-01-25","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2016-01-26","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":467},{"d":"2016-01-27","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2016-01-28","o":3.6,"h":3.9,"l":3.6,"c":3.9,"v":170},{"d":"2016-01-29","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2016-02-01","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":167},{"d":"2016-02-02","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2016-02-03","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2016-02-04","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2016-02-05","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":733},{"d":"2016-02-08","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":1340},{"d":"2016-02-09","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2016-02-10","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2016-02-11","o":4.2,"h":5.1,"l":4.2,"c":5.1,"v":2000},{"d":"2016-02-12","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2016-02-16","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2016-02-17","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":167},{"d":"2016-02-18","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-02-19","o":4.5,"h":5.7,"l":4.5,"c":5.7,"v":500},{"d":"2016-02-22","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2016-02-23","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":60},{"d":"2016-02-24","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2016-02-25","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2016-02-26","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2016-02-29","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2016-03-01","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2016-03-02","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2016-03-03","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2016-03-04","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2016-03-07","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2016-03-08","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2016-03-09","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2016-03-10","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2016-03-11","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2016-03-14","o":4.2,"h":4.2,"l":3.9,"c":4.2,"v":867},{"d":"2016-03-15","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":117},{"d":"2016-03-16","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":667},{"d":"2016-03-17","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":343},{"d":"2016-03-18","o":3.6,"h":3.9,"l":3.6,"c":3.9,"v":13},{"d":"2016-03-21","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2016-03-22","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2016-03-23","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2016-03-24","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2016-03-28","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2016-03-29","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2016-03-30","o":4.2,"h":4.8,"l":4.2,"c":4.8,"v":19123},{"d":"2016-03-31","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2016-04-01","o":4.2,"h":5.1,"l":4.2,"c":4.5,"v":683},{"d":"2016-04-04","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":167},{"d":"2016-04-05","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":500},{"d":"2016-04-06","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2016-04-07","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":417},{"d":"2016-04-08","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-04-11","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-04-12","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-04-13","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-04-14","o":4.5,"h":4.8,"l":4.2,"c":4.2,"v":833},{"d":"2016-04-15","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":583},{"d":"2016-04-18","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-04-19","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-04-20","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-04-21","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-04-22","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":500},{"d":"2016-04-25","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-04-26","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-04-27","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-04-28","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-04-29","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-05-02","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-05-03","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-05-04","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-05-05","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-05-06","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-05-09","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-05-10","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-05-11","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-05-12","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-05-13","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-05-16","o":4.5,"h":4.5,"l":4.2,"c":4.2,"v":2473},{"d":"2016-05-17","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-05-18","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-05-19","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":3333},{"d":"2016-05-20","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-05-23","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-05-24","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":510},{"d":"2016-05-25","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-05-26","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-05-27","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-05-31","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-06-01","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":10},{"d":"2016-06-02","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":500},{"d":"2016-06-03","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2016-06-06","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2016-06-07","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2016-06-08","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2016-06-09","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2016-06-10","o":4.8,"h":4.8,"l":4.2,"c":4.2,"v":2090},{"d":"2016-06-13","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":167},{"d":"2016-06-14","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":500},{"d":"2016-06-15","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-06-16","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-06-17","o":4.5,"h":5.1,"l":4.5,"c":5.1,"v":1000},{"d":"2016-06-20","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":33},{"d":"2016-06-21","o":4.5,"h":4.5,"l":4.2,"c":4.2,"v":583},{"d":"2016-06-22","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":10},{"d":"2016-06-23","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-06-24","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-06-27","o":4.2,"h":4.2,"l":3.9,"c":3.9,"v":377},{"d":"2016-06-28","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2016-06-29","o":4.2,"h":5.1,"l":4.2,"c":5.1,"v":1667},{"d":"2016-06-30","o":5.1,"h":5.7,"l":5.1,"c":5.4,"v":1617},{"d":"2016-07-01","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2016-07-05","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2016-07-06","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":333},{"d":"2016-07-07","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-07-08","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-07-11","o":4.5,"h":4.5,"l":4.2,"c":4.2,"v":1337},{"d":"2016-07-12","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-07-13","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-07-14","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":3497},{"d":"2016-07-15","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-07-18","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-07-19","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":23},{"d":"2016-07-20","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-07-21","o":4.5,"h":4.8,"l":4.5,"c":4.8,"v":333},{"d":"2016-07-22","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2016-07-25","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2016-07-26","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2016-07-27","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2016-07-28","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2016-07-29","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2016-08-01","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2016-08-02","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2016-08-03","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2016-08-04","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2016-08-05","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2016-08-08","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2016-08-09","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2016-08-10","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2016-08-11","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2016-08-12","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":67},{"d":"2016-08-15","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":500},{"d":"2016-08-16","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":830},{"d":"2016-08-17","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":27},{"d":"2016-08-18","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-08-19","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-08-22","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-08-23","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":27},{"d":"2016-08-24","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2016-08-25","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2016-08-26","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2016-08-29","o":4.5,"h":4.8,"l":4.5,"c":4.8,"v":333},{"d":"2016-08-30","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":140},{"d":"2016-08-31","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":223},{"d":"2016-09-01","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":7},{"d":"2016-09-02","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2016-09-06","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":167},{"d":"2016-09-07","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":27},{"d":"2016-09-08","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-09-09","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-09-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-09-13","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-09-14","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-09-15","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-09-16","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":127},{"d":"2016-09-19","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-09-20","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-09-21","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-09-22","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":127},{"d":"2016-09-23","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2016-09-26","o":5.4,"h":5.7,"l":5.4,"c":5.4,"v":1833},{"d":"2016-09-27","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2016-09-28","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":30},{"d":"2016-09-29","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":20},{"d":"2016-09-30","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":147},{"d":"2016-10-03","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-10-04","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-10-05","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-10-06","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-10-07","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-10-10","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":53},{"d":"2016-10-11","o":4.5,"h":4.8,"l":4.5,"c":4.8,"v":500},{"d":"2016-10-12","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2016-10-13","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2016-10-14","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":100},{"d":"2016-10-17","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-10-18","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-10-19","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-10-20","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-10-21","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-10-24","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-10-25","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":10},{"d":"2016-10-26","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-10-27","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-10-28","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-10-31","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-11-01","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-11-02","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-11-03","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-11-04","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":107},{"d":"2016-11-07","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-11-08","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-11-09","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-11-10","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-11-11","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-11-14","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-11-15","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-11-16","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":543},{"d":"2016-11-17","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-11-18","o":5.4,"h":5.4,"l":4.5,"c":4.5,"v":667},{"d":"2016-11-21","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-11-22","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":30},{"d":"2016-11-23","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":123},{"d":"2016-11-25","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-11-28","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":20},{"d":"2016-11-29","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-11-30","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":53},{"d":"2016-12-01","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-12-02","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":333},{"d":"2016-12-05","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-12-06","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":223},{"d":"2016-12-07","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-12-08","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-12-09","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":667},{"d":"2016-12-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-12-13","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1167},{"d":"2016-12-14","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-12-15","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-12-16","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":987},{"d":"2016-12-19","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":7},{"d":"2016-12-20","o":4.8,"h":4.8,"l":4.5,"c":4.5,"v":750},{"d":"2016-12-21","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2016-12-22","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":340},{"d":"2016-12-23","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-12-27","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-12-28","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2016-12-29","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":667},{"d":"2016-12-30","o":4.5,"h":4.5,"l":3.6,"c":3.6,"v":1507},{"d":"2017-01-03","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":393},{"d":"2017-01-04","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":7},{"d":"2017-01-05","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2017-01-06","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2017-01-09","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2017-01-10","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2017-01-11","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2017-01-12","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2017-01-13","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2017-01-17","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2017-01-18","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2017-01-19","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2017-01-20","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2017-01-23","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2017-01-24","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2017-01-25","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2017-01-26","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":67},{"d":"2017-01-27","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2017-01-30","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2017-01-31","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2017-02-01","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2017-02-02","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2017-02-03","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2017-02-06","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2017-02-07","o":4.5,"h":6,"l":4.5,"c":6,"v":1483},{"d":"2017-02-08","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2017-02-09","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":167},{"d":"2017-02-10","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2017-02-13","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":7},{"d":"2017-02-14","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2017-02-15","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2017-02-16","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2017-02-17","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":27},{"d":"2017-02-21","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2017-02-22","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2017-02-23","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2017-02-24","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2017-02-27","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2017-02-28","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":3},{"d":"2017-03-01","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":530},{"d":"2017-03-02","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":300},{"d":"2017-03-03","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":167},{"d":"2017-03-06","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":83},{"d":"2017-03-07","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":347},{"d":"2017-03-08","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":417},{"d":"2017-03-09","o":7.8,"h":7.8,"l":6.9,"c":7.2,"v":1613},{"d":"2017-03-10","o":7.2,"h":7.2,"l":6.9,"c":6.9,"v":1087},{"d":"2017-03-13","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2017-03-14","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2017-03-15","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":3},{"d":"2017-03-16","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2017-03-17","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2017-03-20","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2017-03-21","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2017-03-22","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2017-03-23","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2017-03-24","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2017-03-27","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2017-03-28","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2017-03-29","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":330},{"d":"2017-03-30","o":6,"h":6,"l":6,"c":6,"v":87},{"d":"2017-03-31","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2017-04-03","o":6,"h":6.9,"l":6,"c":6.9,"v":410},{"d":"2017-04-04","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":83},{"d":"2017-04-05","o":6.6,"h":7.5,"l":6.6,"c":6.6,"v":700},{"d":"2017-04-06","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":83},{"d":"2017-04-07","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2017-04-10","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2017-04-11","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2017-04-12","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2017-04-13","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2017-04-17","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2017-04-18","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":117},{"d":"2017-04-19","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2017-04-20","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":60},{"d":"2017-04-21","o":5.7,"h":6,"l":5.7,"c":6,"v":533},{"d":"2017-04-24","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":333},{"d":"2017-04-25","o":5.1,"h":5.4,"l":5.1,"c":5.1,"v":1373},{"d":"2017-04-26","o":5.1,"h":6,"l":5.1,"c":5.7,"v":643},{"d":"2017-04-27","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":417},{"d":"2017-04-28","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":33},{"d":"2017-05-01","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":33},{"d":"2017-05-02","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":193},{"d":"2017-05-03","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":80},{"d":"2017-05-04","o":5.4,"h":6.3,"l":5.4,"c":6.3,"v":440},{"d":"2017-05-05","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":57},{"d":"2017-05-08","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2017-05-09","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":17},{"d":"2017-05-10","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":103},{"d":"2017-05-11","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2017-05-12","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":333},{"d":"2017-05-15","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2017-05-16","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2017-05-17","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2017-05-18","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2017-05-19","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":167},{"d":"2017-05-22","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":2567},{"d":"2017-05-23","o":6.9,"h":7.8,"l":6.3,"c":7.8,"v":2697},{"d":"2017-05-24","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2017-05-25","o":6.9,"h":7.8,"l":6.9,"c":7.8,"v":67},{"d":"2017-05-26","o":6.9,"h":7.8,"l":6.9,"c":7.8,"v":20},{"d":"2017-05-30","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2017-05-31","o":8.4,"h":9.6,"l":8.4,"c":8.4,"v":497},{"d":"2017-06-01","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":13},{"d":"2017-06-02","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2017-06-05","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":7},{"d":"2017-06-06","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2017-06-07","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2017-06-08","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":200},{"d":"2017-06-09","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":500},{"d":"2017-06-12","o":9,"h":9,"l":9,"c":9,"v":7},{"d":"2017-06-13","o":9,"h":9,"l":9,"c":9,"v":3},{"d":"2017-06-14","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2017-06-15","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2017-06-16","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2017-06-19","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2017-06-20","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2017-06-21","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2017-06-22","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2017-06-23","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2017-06-26","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2017-06-27","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2017-06-28","o":6.9,"h":9,"l":6.9,"c":9,"v":57},{"d":"2017-06-29","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2017-06-30","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2017-07-03","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2017-07-05","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":873},{"d":"2017-07-06","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2017-07-07","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2017-07-10","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":7},{"d":"2017-07-11","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2017-07-12","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2017-07-13","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2017-07-14","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2017-07-17","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2017-07-18","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2017-07-19","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2017-07-20","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":10},{"d":"2017-07-21","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2017-07-24","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2017-07-25","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2017-07-26","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2017-07-27","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":83},{"d":"2017-07-28","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2017-07-31","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":7},{"d":"2017-08-01","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2017-08-02","o":7.5,"h":7.5,"l":6.9,"c":6.9,"v":467},{"d":"2017-08-03","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":7},{"d":"2017-08-04","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2017-08-07","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2017-08-08","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":7},{"d":"2017-08-09","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2017-08-10","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2017-08-11","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2017-08-14","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":373},{"d":"2017-08-15","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2017-08-16","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2017-08-17","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":3},{"d":"2017-08-18","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2017-08-21","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2017-08-22","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2017-08-23","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":3},{"d":"2017-08-24","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2017-08-25","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2017-08-28","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":293},{"d":"2017-08-29","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":7},{"d":"2017-08-30","o":6.6,"h":8.7,"l":6.3,"c":8.7,"v":947},{"d":"2017-08-31","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2017-09-01","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2017-09-05","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2017-09-06","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2017-09-07","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2017-09-08","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2017-09-11","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2017-09-12","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2017-09-13","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2017-09-14","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2017-09-15","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2017-09-18","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2017-09-19","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2017-09-20","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":333},{"d":"2017-09-21","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":1750},{"d":"2017-09-22","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2017-09-25","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":3},{"d":"2017-09-26","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2017-09-27","o":6.3,"h":7.2,"l":5.7,"c":7.2,"v":320},{"d":"2017-09-28","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2017-09-29","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":2833},{"d":"2017-10-02","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":13},{"d":"2017-10-03","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2017-10-04","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2017-10-05","o":6,"h":6,"l":6,"c":6,"v":67},{"d":"2017-10-06","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":7},{"d":"2017-10-09","o":6,"h":6,"l":6,"c":6,"v":150},{"d":"2017-10-10","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2017-10-11","o":7.2,"h":7.5,"l":7.2,"c":7.5,"v":20},{"d":"2017-10-12","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":23},{"d":"2017-10-13","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2017-10-16","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":23},{"d":"2017-10-17","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":83},{"d":"2017-10-18","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2017-10-19","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":7},{"d":"2017-10-20","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2017-10-23","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2017-10-24","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2017-10-25","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2017-10-26","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2017-10-27","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2017-10-30","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2017-10-31","o":5.7,"h":7.5,"l":5.7,"c":7.5,"v":17},{"d":"2017-11-01","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2017-11-02","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2017-11-03","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2017-11-06","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2017-11-07","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2017-11-08","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2017-11-09","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2017-11-10","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2017-11-13","o":7.5,"h":8.7,"l":7.5,"c":8.7,"v":1590},{"d":"2017-11-14","o":8.7,"h":9,"l":7.5,"c":9,"v":4553},{"d":"2017-11-15","o":8.1,"h":9.6,"l":8.1,"c":9.6,"v":90},{"d":"2017-11-16","o":8.1,"h":9.6,"l":8.1,"c":9.6,"v":257},{"d":"2017-11-17","o":9.6,"h":9.6,"l":9,"c":9,"v":663},{"d":"2017-11-20","o":9.6,"h":9.6,"l":8.4,"c":8.4,"v":40},{"d":"2017-11-21","o":9.3,"h":9.3,"l":7.8,"c":7.8,"v":533},{"d":"2017-11-22","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":67},{"d":"2017-11-24","o":9,"h":9,"l":9,"c":9,"v":7},{"d":"2017-11-27","o":7.5,"h":9,"l":7.5,"c":7.5,"v":83},{"d":"2017-11-28","o":9,"h":9.3,"l":8.1,"c":8.1,"v":1493},{"d":"2017-11-29","o":8.1,"h":9.9,"l":8.1,"c":9.9,"v":127},{"d":"2017-11-30","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2017-12-01","o":9.6,"h":9.9,"l":9.6,"c":9.9,"v":173},{"d":"2017-12-04","o":9.9,"h":12,"l":9,"c":12,"v":530},{"d":"2017-12-05","o":8.4,"h":11.7,"l":8.4,"c":11.7,"v":23},{"d":"2017-12-06","o":8.1,"h":11.4,"l":8.1,"c":11.4,"v":13},{"d":"2017-12-07","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":27},{"d":"2017-12-08","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":0},{"d":"2017-12-11","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":0},{"d":"2017-12-12","o":8.4,"h":11.1,"l":8.4,"c":11.1,"v":650},{"d":"2017-12-13","o":10.8,"h":10.8,"l":10.5,"c":10.5,"v":707},{"d":"2017-12-14","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":20},{"d":"2017-12-15","o":12,"h":12,"l":11.7,"c":11.7,"v":10},{"d":"2017-12-18","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":0},{"d":"2017-12-19","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":0},{"d":"2017-12-20","o":9.9,"h":11.1,"l":9.9,"c":11.1,"v":93},{"d":"2017-12-21","o":9.9,"h":10.8,"l":9.9,"c":10.8,"v":223},{"d":"2017-12-22","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":160},{"d":"2017-12-26","o":11.1,"h":11.7,"l":10.2,"c":10.2,"v":1477},{"d":"2017-12-27","o":10.2,"h":12,"l":10.2,"c":12,"v":2173},{"d":"2017-12-28","o":12.6,"h":12.6,"l":11.1,"c":12,"v":1583},{"d":"2017-12-29","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":3},{"d":"2018-01-02","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2018-01-03","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2018-01-04","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2018-01-05","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":133},{"d":"2018-01-08","o":11.4,"h":12.3,"l":11.4,"c":12.3,"v":287},{"d":"2018-01-09","o":13.2,"h":13.5,"l":13.2,"c":13.5,"v":123},{"d":"2018-01-10","o":14.1,"h":14.4,"l":13.5,"c":13.5,"v":300},{"d":"2018-01-11","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2018-01-12","o":12,"h":14.7,"l":12,"c":14.7,"v":293},{"d":"2018-01-16","o":10.8,"h":14.1,"l":10.8,"c":14.1,"v":237},{"d":"2018-01-17","o":14.1,"h":15,"l":13.5,"c":14.7,"v":2113},{"d":"2018-01-18","o":14.7,"h":15,"l":13.2,"c":13.2,"v":3320},{"d":"2018-01-19","o":12.3,"h":13.8,"l":12,"c":13.8,"v":950},{"d":"2018-01-22","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":67},{"d":"2018-01-23","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":83},{"d":"2018-01-24","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2018-01-25","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":267},{"d":"2018-01-26","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":57},{"d":"2018-01-29","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":0},{"d":"2018-01-30","o":12,"h":14.1,"l":11.1,"c":11.1,"v":3127},{"d":"2018-01-31","o":11.4,"h":14.1,"l":11.4,"c":14.1,"v":1027},{"d":"2018-02-01","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2018-02-02","o":12,"h":14.1,"l":12,"c":14.1,"v":43},{"d":"2018-02-05","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2018-02-06","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2018-02-07","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2018-02-08","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2018-02-09","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2018-02-12","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2018-02-13","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2018-02-14","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2018-02-15","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2018-02-16","o":14.1,"h":14.1,"l":11.1,"c":14.1,"v":43},{"d":"2018-02-20","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2018-02-21","o":14.7,"h":14.7,"l":13.8,"c":14.1,"v":17},{"d":"2018-02-22","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2018-02-23","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2018-02-26","o":14.1,"h":15,"l":13.5,"c":13.8,"v":2530},{"d":"2018-02-27","o":13.8,"h":13.8,"l":12.9,"c":13.8,"v":1047},{"d":"2018-02-28","o":13.8,"h":13.8,"l":11.4,"c":11.7,"v":1383},{"d":"2018-03-01","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":93},{"d":"2018-03-02","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":100},{"d":"2018-03-05","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2018-03-06","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":180},{"d":"2018-03-07","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2018-03-08","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":40},{"d":"2018-03-09","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":33},{"d":"2018-03-12","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":0},{"d":"2018-03-13","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":0},{"d":"2018-03-14","o":13.8,"h":13.8,"l":11.1,"c":13.8,"v":100},{"d":"2018-03-15","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":17},{"d":"2018-03-16","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":133},{"d":"2018-03-19","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":0},{"d":"2018-03-20","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":0},{"d":"2018-03-21","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":0},{"d":"2018-03-22","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":0},{"d":"2018-03-23","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":0},{"d":"2018-03-26","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":0},{"d":"2018-03-27","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":147},{"d":"2018-03-28","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2018-03-29","o":13.2,"h":14.7,"l":11.1,"c":13.8,"v":3560},{"d":"2018-04-02","o":13.5,"h":13.5,"l":12.6,"c":13.5,"v":2380},{"d":"2018-04-03","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2018-04-04","o":11.1,"h":14.1,"l":11.1,"c":14.1,"v":170},{"d":"2018-04-05","o":13.2,"h":13.2,"l":13.2,"c":13.2,"v":117},{"d":"2018-04-06","o":13.2,"h":13.2,"l":13.2,"c":13.2,"v":0},{"d":"2018-04-09","o":13.2,"h":13.5,"l":13.2,"c":13.5,"v":510},{"d":"2018-04-10","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2018-04-11","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2018-04-12","o":13.5,"h":14.1,"l":12,"c":12.6,"v":1310},{"d":"2018-04-13","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2018-04-16","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":7},{"d":"2018-04-17","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2018-04-18","o":13.5,"h":13.8,"l":12.6,"c":12.6,"v":1290},{"d":"2018-04-19","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2018-04-20","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2018-04-23","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":40},{"d":"2018-04-24","o":12.9,"h":12.9,"l":12,"c":12.6,"v":533},{"d":"2018-04-25","o":12,"h":12.6,"l":11.4,"c":12.6,"v":517},{"d":"2018-04-26","o":11.1,"h":12.6,"l":11.1,"c":12.3,"v":537},{"d":"2018-04-27","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":33},{"d":"2018-04-30","o":12.3,"h":13.2,"l":12.3,"c":12.3,"v":833},{"d":"2018-05-01","o":12.6,"h":12.6,"l":12.3,"c":12.3,"v":167},{"d":"2018-05-02","o":12.3,"h":12.3,"l":11.7,"c":12.3,"v":110},{"d":"2018-05-03","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":17},{"d":"2018-05-04","o":12.3,"h":12.3,"l":12,"c":12,"v":657},{"d":"2018-05-07","o":14.1,"h":14.1,"l":12.6,"c":12.6,"v":37},{"d":"2018-05-08","o":12.6,"h":12.6,"l":11.1,"c":12.3,"v":700},{"d":"2018-05-09","o":12,"h":12,"l":11.1,"c":12,"v":57},{"d":"2018-05-10","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":20},{"d":"2018-05-11","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2018-05-14","o":9,"h":10.8,"l":9,"c":10.8,"v":10},{"d":"2018-05-15","o":13.2,"h":13.5,"l":12,"c":13.5,"v":367},{"d":"2018-05-16","o":12,"h":12,"l":9.3,"c":11.1,"v":323},{"d":"2018-05-17","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":7},{"d":"2018-05-18","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":40},{"d":"2018-05-21","o":10.8,"h":10.8,"l":9.6,"c":9.6,"v":73},{"d":"2018-05-22","o":9.6,"h":9.6,"l":9.3,"c":9.3,"v":403},{"d":"2018-05-23","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":167},{"d":"2018-05-24","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":13},{"d":"2018-05-25","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":490},{"d":"2018-05-29","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2018-05-30","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2018-05-31","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":167},{"d":"2018-06-01","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":0},{"d":"2018-06-04","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":7},{"d":"2018-06-05","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":0},{"d":"2018-06-06","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":0},{"d":"2018-06-07","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":67},{"d":"2018-06-08","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":0},{"d":"2018-06-11","o":9,"h":9,"l":9,"c":9,"v":500},{"d":"2018-06-12","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2018-06-13","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2018-06-14","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2018-06-15","o":8.1,"h":11.1,"l":8.1,"c":11.1,"v":23},{"d":"2018-06-18","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":0},{"d":"2018-06-19","o":8.1,"h":11.1,"l":8.1,"c":10.8,"v":37},{"d":"2018-06-20","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2018-06-21","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2018-06-22","o":8.1,"h":9.9,"l":8.1,"c":9.9,"v":313},{"d":"2018-06-25","o":8.1,"h":10.8,"l":8.1,"c":10.8,"v":57},{"d":"2018-06-26","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2018-06-27","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2018-06-28","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2018-06-29","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2018-07-02","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2018-07-03","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2018-07-05","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2018-07-06","o":10.8,"h":10.8,"l":9.9,"c":9.9,"v":190},{"d":"2018-07-09","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2018-07-10","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2018-07-11","o":9.9,"h":9.9,"l":8.4,"c":8.4,"v":283},{"d":"2018-07-12","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":3},{"d":"2018-07-13","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2018-07-16","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2018-07-17","o":8.7,"h":8.7,"l":8.7,"c":8.7,"v":0},{"d":"2018-07-18","o":8.1,"h":9.6,"l":8.1,"c":9.3,"v":1107},{"d":"2018-07-19","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":0},{"d":"2018-07-20","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":13},{"d":"2018-07-23","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":0},{"d":"2018-07-24","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":0},{"d":"2018-07-25","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":0},{"d":"2018-07-26","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":0},{"d":"2018-07-27","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":0},{"d":"2018-07-30","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":0},{"d":"2018-07-31","o":8.4,"h":9.3,"l":8.1,"c":8.1,"v":1000},{"d":"2018-08-01","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2018-08-02","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2018-08-03","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2018-08-06","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2018-08-07","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2018-08-08","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2018-08-09","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2018-08-10","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2018-08-13","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2018-08-14","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2018-08-15","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2018-08-16","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2018-08-17","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2018-08-20","o":8.1,"h":8.1,"l":6.3,"c":6.9,"v":197},{"d":"2018-08-21","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2018-08-22","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2018-08-23","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2018-08-24","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2018-08-27","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2018-08-28","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2018-08-29","o":6.6,"h":7.2,"l":6.6,"c":7.2,"v":357},{"d":"2018-08-30","o":7.2,"h":7.5,"l":7.2,"c":7.5,"v":533},{"d":"2018-08-31","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":167},{"d":"2018-09-04","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2018-09-05","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2018-09-06","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2018-09-07","o":7.5,"h":9,"l":7.5,"c":9,"v":283},{"d":"2018-09-10","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2018-09-11","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2018-09-12","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2018-09-13","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2018-09-14","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2018-09-17","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2018-09-18","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2018-09-19","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2018-09-20","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2018-09-21","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2018-09-24","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2018-09-25","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2018-09-26","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":83},{"d":"2018-09-27","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2018-09-28","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2018-10-01","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2018-10-02","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2018-10-03","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":230},{"d":"2018-10-04","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2018-10-05","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2018-10-08","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2018-10-09","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2018-10-10","o":5.7,"h":6,"l":5.7,"c":6,"v":140},{"d":"2018-10-11","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":33},{"d":"2018-10-12","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2018-10-15","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2018-10-16","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2018-10-17","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2018-10-18","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2018-10-19","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2018-10-22","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2018-10-23","o":7.2,"h":8.1,"l":7.2,"c":8.1,"v":5323},{"d":"2018-10-24","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2018-10-25","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2018-10-26","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2018-10-29","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2018-10-30","o":7.2,"h":7.2,"l":6.9,"c":6.9,"v":3470},{"d":"2018-10-31","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2018-11-01","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2018-11-02","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":67},{"d":"2018-11-05","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2018-11-06","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2018-11-07","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":210},{"d":"2018-11-08","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2018-11-09","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":167},{"d":"2018-11-12","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2018-11-13","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2018-11-14","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2018-11-15","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":100},{"d":"2018-11-16","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2018-11-19","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2018-11-20","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2018-11-21","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2018-11-23","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2018-11-26","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2018-11-27","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2018-11-28","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2018-11-29","o":6.3,"h":6.6,"l":6.3,"c":6.6,"v":567},{"d":"2018-11-30","o":6,"h":6,"l":5.1,"c":5.1,"v":5140},{"d":"2018-12-03","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2018-12-04","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2018-12-06","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":30},{"d":"2018-12-07","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2018-12-10","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2018-12-11","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2018-12-12","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2018-12-13","o":6,"h":6.6,"l":5.7,"c":6.6,"v":2293},{"d":"2018-12-14","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":67},{"d":"2018-12-17","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2018-12-18","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2018-12-19","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2018-12-20","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2018-12-21","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":163},{"d":"2018-12-24","o":5.1,"h":5.4,"l":5.1,"c":5.1,"v":813},{"d":"2018-12-26","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2018-12-27","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":100},{"d":"2018-12-28","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2018-12-31","o":5.1,"h":5.1,"l":4.2,"c":4.2,"v":630},{"d":"2019-01-02","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":103},{"d":"2019-01-03","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2019-01-04","o":6,"h":6,"l":6,"c":6,"v":17},{"d":"2019-01-07","o":6,"h":6,"l":6,"c":6,"v":1993},{"d":"2019-01-08","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-01-09","o":6,"h":6,"l":6,"c":6,"v":3},{"d":"2019-01-10","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-01-11","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-01-14","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-01-15","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-01-16","o":6,"h":6.6,"l":6,"c":6.6,"v":367},{"d":"2019-01-17","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-01-18","o":6,"h":6,"l":6,"c":6,"v":500},{"d":"2019-01-22","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-01-23","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-01-24","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":173},{"d":"2019-01-25","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-01-28","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-01-29","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-01-30","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-01-31","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-02-01","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-02-04","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-02-05","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":3},{"d":"2019-02-06","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-02-07","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-02-08","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-02-11","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":303},{"d":"2019-02-12","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2019-02-13","o":6,"h":6,"l":6,"c":6,"v":667},{"d":"2019-02-14","o":6,"h":6,"l":6,"c":6,"v":663},{"d":"2019-02-15","o":6,"h":6.6,"l":6,"c":6.6,"v":2553},{"d":"2019-02-19","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-02-20","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-02-21","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-02-22","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-02-25","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-02-26","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-02-27","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-02-28","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-03-01","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-03-04","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-03-05","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":127},{"d":"2019-03-06","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":50},{"d":"2019-03-07","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2019-03-08","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":33},{"d":"2019-03-11","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2019-03-12","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":33},{"d":"2019-03-13","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2019-03-14","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2019-03-15","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2019-03-18","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2019-03-19","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2019-03-20","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2019-03-21","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2019-03-22","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":60},{"d":"2019-03-25","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2019-03-26","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":17},{"d":"2019-03-27","o":6.9,"h":6.9,"l":6.6,"c":6.6,"v":1000},{"d":"2019-03-28","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-03-29","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-04-01","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-04-02","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-04-03","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-04-04","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":33},{"d":"2019-04-05","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2019-04-08","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2019-04-09","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":3},{"d":"2019-04-10","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2019-04-11","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":200},{"d":"2019-04-12","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2019-04-15","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2019-04-16","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2019-04-17","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2019-04-18","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2019-04-22","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2019-04-23","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2019-04-24","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2019-04-25","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2019-04-26","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2019-04-29","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2019-04-30","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2019-05-01","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2019-05-02","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2019-05-03","o":6,"h":6,"l":6,"c":6,"v":47},{"d":"2019-05-06","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-05-07","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-05-08","o":6,"h":6,"l":6,"c":6,"v":620},{"d":"2019-05-09","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-05-10","o":6,"h":6,"l":6,"c":6,"v":1030},{"d":"2019-05-13","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-05-14","o":6,"h":6,"l":6,"c":6,"v":3},{"d":"2019-05-15","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-05-16","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-05-17","o":6,"h":6.9,"l":5.4,"c":6.9,"v":963},{"d":"2019-05-20","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2019-05-21","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":33},{"d":"2019-05-22","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2019-05-23","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2019-05-24","o":5.4,"h":6.6,"l":5.4,"c":6.6,"v":253},{"d":"2019-05-28","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-05-29","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-05-30","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-05-31","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-06-03","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-06-04","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-06-05","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-06-06","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-06-07","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-06-10","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-06-11","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-06-12","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":3},{"d":"2019-06-13","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-06-14","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2019-06-17","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":37},{"d":"2019-06-18","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2019-06-19","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2019-06-20","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2019-06-21","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2019-06-24","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2019-06-25","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":3},{"d":"2019-06-26","o":6,"h":6,"l":6,"c":6,"v":50},{"d":"2019-06-27","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-06-28","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-07-01","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-07-02","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-07-03","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-07-05","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-07-08","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-07-09","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-07-10","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-07-11","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-07-12","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-07-15","o":6,"h":6,"l":6,"c":6,"v":417},{"d":"2019-07-16","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-07-17","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-07-18","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-07-19","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-07-22","o":6,"h":6,"l":6,"c":6,"v":1100},{"d":"2019-07-23","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-07-24","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-07-25","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-07-26","o":6,"h":6,"l":6,"c":6,"v":60},{"d":"2019-07-29","o":6,"h":6,"l":6,"c":6,"v":60},{"d":"2019-07-30","o":6,"h":6,"l":6,"c":6,"v":60},{"d":"2019-07-31","o":6,"h":6,"l":6,"c":6,"v":60},{"d":"2019-08-01","o":6,"h":6,"l":6,"c":6,"v":60},{"d":"2019-08-02","o":6,"h":6,"l":6,"c":6,"v":60},{"d":"2019-08-05","o":6,"h":6,"l":6,"c":6,"v":60},{"d":"2019-08-06","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":273},{"d":"2019-08-07","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":273},{"d":"2019-08-08","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":273},{"d":"2019-08-09","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":273},{"d":"2019-08-12","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":273},{"d":"2019-08-13","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":273},{"d":"2019-08-14","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":1500},{"d":"2019-08-15","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":1500},{"d":"2019-08-16","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2019-08-19","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2019-08-20","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2019-08-21","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2019-08-22","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2019-08-23","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":833},{"d":"2019-08-26","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":33},{"d":"2019-08-27","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2019-08-28","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2019-08-29","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2019-08-30","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2019-09-03","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2019-09-04","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2019-09-05","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":67},{"d":"2019-09-06","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2019-09-09","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":80},{"d":"2019-09-10","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2019-09-11","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2019-09-12","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2019-09-13","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2019-09-16","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2019-09-17","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":67},{"d":"2019-09-18","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2019-09-19","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2019-09-20","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2019-09-23","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2019-09-24","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":13},{"d":"2019-09-25","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2019-09-26","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2019-09-27","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":167},{"d":"2019-09-30","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2019-10-01","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2019-10-02","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2019-10-03","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2019-10-04","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2019-10-07","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2019-10-08","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2019-10-09","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2019-10-10","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2019-10-11","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2019-10-14","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2019-10-15","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2019-10-16","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2019-10-17","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":0},{"d":"2019-10-18","o":5.1,"h":5.1,"l":4.5,"c":4.5,"v":917},{"d":"2019-10-21","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2019-10-22","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":37},{"d":"2019-10-23","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2019-10-24","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2019-10-25","o":4.2,"h":4.5,"l":2.4,"c":4.5,"v":5540},{"d":"2019-10-28","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":90},{"d":"2019-10-29","o":4.2,"h":4.5,"l":4.2,"c":4.5,"v":230},{"d":"2019-10-30","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":463},{"d":"2019-10-31","o":4.2,"h":4.5,"l":3,"c":3,"v":810},{"d":"2019-11-01","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2019-11-04","o":4.2,"h":4.2,"l":3.9,"c":3.9,"v":373},{"d":"2019-11-05","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2019-11-06","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2019-11-07","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2019-11-08","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":67},{"d":"2019-11-11","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2019-11-12","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2019-11-13","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2019-11-14","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2019-11-15","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2019-11-18","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2019-11-19","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2019-11-20","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2019-11-21","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2019-11-22","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2019-11-25","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":7},{"d":"2019-11-26","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2019-11-27","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2019-11-29","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2019-12-02","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2019-12-03","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2019-12-04","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":333},{"d":"2019-12-05","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2019-12-06","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":13},{"d":"2019-12-09","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":333},{"d":"2019-12-10","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2019-12-11","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2019-12-12","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2019-12-13","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":1183},{"d":"2019-12-16","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":7},{"d":"2019-12-17","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2019-12-18","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":180},{"d":"2019-12-19","o":3,"h":3.9,"l":3,"c":3.9,"v":240},{"d":"2019-12-20","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2019-12-23","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2019-12-24","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2019-12-26","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":10},{"d":"2019-12-27","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2019-12-30","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2019-12-31","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":3},{"d":"2020-01-02","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":333},{"d":"2020-01-03","o":7.5,"h":7.5,"l":3.9,"c":3.9,"v":3337},{"d":"2020-01-06","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":1833},{"d":"2020-01-07","o":3.6,"h":4.2,"l":3.6,"c":3.9,"v":4000},{"d":"2020-01-08","o":4.2,"h":4.2,"l":2.7,"c":2.7,"v":2730},{"d":"2020-01-09","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":0},{"d":"2020-01-10","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":233},{"d":"2020-01-13","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2020-01-14","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2020-01-15","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2020-01-16","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2020-01-17","o":4.5,"h":6.6,"l":4.5,"c":6.6,"v":883},{"d":"2020-01-21","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":3},{"d":"2020-01-22","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":17},{"d":"2020-01-23","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":503},{"d":"2020-01-24","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2020-01-27","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":10},{"d":"2020-01-28","o":4.5,"h":4.5,"l":3.9,"c":3.9,"v":240},{"d":"2020-01-29","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":67},{"d":"2020-01-30","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2020-01-31","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":17},{"d":"2020-02-03","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2020-02-04","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":167},{"d":"2020-02-05","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2020-02-06","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2020-02-07","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2020-02-10","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2020-02-11","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2020-02-12","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2020-02-13","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2020-02-14","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2020-02-18","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":740},{"d":"2020-02-19","o":4.5,"h":4.5,"l":3.9,"c":3.9,"v":133},{"d":"2020-02-20","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":367},{"d":"2020-02-21","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":3},{"d":"2020-02-24","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":67},{"d":"2020-02-25","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2020-02-26","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":10},{"d":"2020-02-27","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2020-02-28","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2020-03-02","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":463},{"d":"2020-03-03","o":3.9,"h":3.9,"l":3,"c":3.6,"v":2327},{"d":"2020-03-04","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2020-03-05","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2020-03-06","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2020-03-09","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2020-03-10","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2020-03-11","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2020-03-12","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":33},{"d":"2020-03-13","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":167},{"d":"2020-03-16","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2020-03-17","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2020-03-18","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2020-03-19","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2020-03-20","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2020-03-23","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2020-03-24","o":3.6,"h":4.5,"l":3.6,"c":4.5,"v":603},{"d":"2020-03-25","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2020-03-26","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2020-03-27","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2020-03-30","o":2.7,"h":3,"l":2.7,"c":3,"v":847},{"d":"2020-03-31","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2020-04-01","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2020-04-02","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2020-04-03","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2020-04-06","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2020-04-07","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":250},{"d":"2020-04-08","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2020-04-09","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2020-04-13","o":3.6,"h":3.6,"l":3.3,"c":3.3,"v":847},{"d":"2020-04-14","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":667},{"d":"2020-04-15","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2020-04-16","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2020-04-17","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2020-04-20","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2020-04-21","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2020-04-22","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":20},{"d":"2020-04-23","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2020-04-24","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":0},{"d":"2020-04-27","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":7},{"d":"2020-04-28","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2020-04-29","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2020-04-30","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2020-05-01","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2020-05-04","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2020-05-05","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":20},{"d":"2020-05-06","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":0},{"d":"2020-05-07","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":667},{"d":"2020-05-08","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":363},{"d":"2020-05-11","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2020-05-12","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2020-05-13","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2020-05-14","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2020-05-15","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2020-05-18","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2020-05-19","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":100},{"d":"2020-05-20","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2020-05-21","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":220},{"d":"2020-05-22","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2020-05-26","o":4.2,"h":4.2,"l":3.9,"c":3.9,"v":3850},{"d":"2020-05-27","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2020-05-28","o":4.5,"h":5.1,"l":4.2,"c":4.2,"v":1187},{"d":"2020-05-29","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2020-06-01","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":0},{"d":"2020-06-02","o":4.5,"h":4.8,"l":4.5,"c":4.8,"v":1033},{"d":"2020-06-03","o":5.1,"h":6,"l":5.1,"c":6,"v":1840},{"d":"2020-06-04","o":6.9,"h":6.9,"l":6.3,"c":6.3,"v":880},{"d":"2020-06-05","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":3},{"d":"2020-06-08","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2020-06-09","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2020-06-10","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2020-06-11","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2020-06-12","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2020-06-15","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2020-06-16","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":17},{"d":"2020-06-17","o":4.8,"h":5.7,"l":4.8,"c":5.4,"v":1180},{"d":"2020-06-18","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":17},{"d":"2020-06-19","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":920},{"d":"2020-06-22","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2020-06-23","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2020-06-24","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2020-06-25","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2020-06-26","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2020-06-29","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":10},{"d":"2020-06-30","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":7},{"d":"2020-07-01","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2020-07-02","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2020-07-06","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":10},{"d":"2020-07-07","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2020-07-08","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2020-07-09","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2020-07-10","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2020-07-13","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2020-07-14","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":667},{"d":"2020-07-15","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2020-07-16","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2020-07-17","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2020-07-20","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2020-07-21","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2020-07-22","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2020-07-23","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2020-07-24","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2020-07-27","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2020-07-28","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2020-07-29","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":0},{"d":"2020-07-30","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":33},{"d":"2020-07-31","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":50},{"d":"2020-08-03","o":3.9,"h":6,"l":3.9,"c":6,"v":233},{"d":"2020-08-04","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":17},{"d":"2020-08-05","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2020-08-06","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":500},{"d":"2020-08-07","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":1373},{"d":"2020-08-10","o":7.2,"h":7.2,"l":6.3,"c":7.2,"v":367},{"d":"2020-08-11","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2020-08-12","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2020-08-13","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2020-08-14","o":8.4,"h":9.3,"l":8.4,"c":9.3,"v":3167},{"d":"2020-08-17","o":9.9,"h":11.4,"l":9.9,"c":9.9,"v":1963},{"d":"2020-08-18","o":10.8,"h":15,"l":10.8,"c":15,"v":6133},{"d":"2020-08-19","o":15,"h":15,"l":11.4,"c":12,"v":1173},{"d":"2020-08-20","o":13.5,"h":15,"l":12.3,"c":13.2,"v":1137},{"d":"2020-08-21","o":13.8,"h":15,"l":13.5,"c":13.8,"v":1873},{"d":"2020-08-24","o":13.5,"h":13.5,"l":12.3,"c":12.6,"v":793},{"d":"2020-08-25","o":13.2,"h":20.1,"l":12.6,"c":16.2,"v":3203},{"d":"2020-08-26","o":19.2,"h":26.1,"l":18.3,"c":19.8,"v":4683},{"d":"2020-08-27","o":19.5,"h":21,"l":16.2,"c":16.8,"v":1000},{"d":"2020-08-28","o":18,"h":18,"l":14.1,"c":16.5,"v":560},{"d":"2020-08-31","o":16.5,"h":19.5,"l":16.5,"c":19.5,"v":757},{"d":"2020-09-01","o":17.7,"h":21,"l":17.7,"c":19.8,"v":1107},{"d":"2020-09-02","o":19.2,"h":22.2,"l":19.2,"c":21,"v":470},{"d":"2020-09-03","o":21,"h":21,"l":19.8,"c":19.8,"v":117},{"d":"2020-09-04","o":20.4,"h":21,"l":18.3,"c":21,"v":4587},{"d":"2020-09-08","o":21.3,"h":21.6,"l":18,"c":19.8,"v":1077},{"d":"2020-09-09","o":18,"h":19.8,"l":17.7,"c":19.8,"v":123},{"d":"2020-09-10","o":19.2,"h":19.5,"l":19.2,"c":19.5,"v":167},{"d":"2020-09-11","o":18.9,"h":20.7,"l":18.9,"c":20.7,"v":117},{"d":"2020-09-14","o":21,"h":21,"l":12,"c":19.5,"v":1110},{"d":"2020-09-15","o":19.5,"h":21,"l":17.1,"c":20.7,"v":593},{"d":"2020-09-16","o":21,"h":21,"l":18.6,"c":20.4,"v":263},{"d":"2020-09-17","o":19.5,"h":19.8,"l":17.7,"c":19.8,"v":337},{"d":"2020-09-18","o":17.4,"h":20.4,"l":17.4,"c":20.4,"v":207},{"d":"2020-09-21","o":21,"h":24,"l":20.4,"c":20.4,"v":1180},{"d":"2020-09-22","o":20.1,"h":21.6,"l":20.1,"c":21.6,"v":127},{"d":"2020-09-23","o":21.6,"h":21.6,"l":21.6,"c":21.6,"v":0},{"d":"2020-09-24","o":20.4,"h":20.4,"l":18.9,"c":20.1,"v":353},{"d":"2020-09-25","o":20.4,"h":20.4,"l":19.5,"c":19.8,"v":120},{"d":"2020-09-28","o":18.9,"h":20.4,"l":18.9,"c":19.2,"v":203},{"d":"2020-09-29","o":18.9,"h":20.4,"l":18.9,"c":20.4,"v":440},{"d":"2020-09-30","o":19.2,"h":20.4,"l":19.2,"c":19.2,"v":1540},{"d":"2020-10-01","o":18.9,"h":18.9,"l":18.9,"c":18.9,"v":33},{"d":"2020-10-02","o":21,"h":21,"l":18.9,"c":18.9,"v":770},{"d":"2020-10-05","o":19.5,"h":21,"l":19.2,"c":19.2,"v":777},{"d":"2020-10-06","o":19.2,"h":19.2,"l":19.2,"c":19.2,"v":0},{"d":"2020-10-07","o":18.6,"h":20.4,"l":18.6,"c":19.2,"v":427},{"d":"2020-10-08","o":21,"h":21,"l":21,"c":21,"v":117},{"d":"2020-10-09","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2020-10-12","o":19.2,"h":19.2,"l":18.9,"c":18.9,"v":257},{"d":"2020-10-13","o":18.9,"h":18.9,"l":18.9,"c":18.9,"v":0},{"d":"2020-10-14","o":19.2,"h":19.2,"l":19.2,"c":19.2,"v":280},{"d":"2020-10-15","o":19.2,"h":19.2,"l":19.2,"c":19.2,"v":370},{"d":"2020-10-16","o":19.2,"h":19.2,"l":19.2,"c":19.2,"v":0},{"d":"2020-10-19","o":20.1,"h":20.1,"l":20.1,"c":20.1,"v":503},{"d":"2020-10-20","o":21,"h":21,"l":19.5,"c":20.1,"v":513},{"d":"2020-10-21","o":20.7,"h":20.7,"l":20.4,"c":20.4,"v":233},{"d":"2020-10-22","o":20.1,"h":20.4,"l":19.5,"c":20.4,"v":507},{"d":"2020-10-23","o":20.4,"h":20.4,"l":19.8,"c":19.8,"v":50},{"d":"2020-10-26","o":22.8,"h":22.8,"l":22.8,"c":22.8,"v":33},{"d":"2020-10-27","o":22.5,"h":22.8,"l":21.9,"c":21.9,"v":270},{"d":"2020-10-28","o":19.8,"h":23.7,"l":19.8,"c":23.7,"v":100},{"d":"2020-10-29","o":21.3,"h":21.3,"l":21,"c":21,"v":23},{"d":"2020-10-30","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2020-11-02","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":10},{"d":"2020-11-03","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":0},{"d":"2020-11-04","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":10},{"d":"2020-11-05","o":21.6,"h":21.6,"l":17.7,"c":19.8,"v":313},{"d":"2020-11-06","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":0},{"d":"2020-11-09","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":0},{"d":"2020-11-10","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":133},{"d":"2020-11-11","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2020-11-12","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2020-11-13","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2020-11-16","o":19.5,"h":23.7,"l":19.5,"c":23.7,"v":2903},{"d":"2020-11-17","o":24,"h":25.5,"l":21.6,"c":25.2,"v":4367},{"d":"2020-11-18","o":23.7,"h":25.2,"l":22.8,"c":25.2,"v":210},{"d":"2020-11-19","o":25.8,"h":45.3,"l":24.6,"c":36.9,"v":3837},{"d":"2020-11-20","o":37.5,"h":37.5,"l":30,"c":31.5,"v":1657},{"d":"2020-11-23","o":36,"h":39,"l":25.8,"c":30,"v":1687},{"d":"2020-11-24","o":31.5,"h":33,"l":31.2,"c":31.5,"v":640},{"d":"2020-11-25","o":30,"h":33,"l":30,"c":33,"v":50},{"d":"2020-11-27","o":33,"h":33,"l":30,"c":32.4,"v":487},{"d":"2020-11-30","o":30.3,"h":31.8,"l":30,"c":31.8,"v":93},{"d":"2020-12-01","o":30,"h":34.5,"l":30,"c":33,"v":1490},{"d":"2020-12-02","o":33,"h":33,"l":30,"c":32.4,"v":223},{"d":"2020-12-03","o":28.8,"h":32.4,"l":28.8,"c":31.5,"v":17},{"d":"2020-12-04","o":31.2,"h":32.7,"l":30.9,"c":30.9,"v":217},{"d":"2020-12-07","o":30.6,"h":30.6,"l":29.1,"c":30.3,"v":293},{"d":"2020-12-08","o":30.6,"h":35.7,"l":30,"c":34.5,"v":820},{"d":"2020-12-09","o":33.9,"h":36,"l":33,"c":35.1,"v":833},{"d":"2020-12-10","o":33.6,"h":34.5,"l":33,"c":34.5,"v":250},{"d":"2020-12-11","o":34.5,"h":34.5,"l":33,"c":33.9,"v":330},{"d":"2020-12-14","o":33.9,"h":33.9,"l":33.9,"c":33.9,"v":0},{"d":"2020-12-15","o":34.5,"h":34.5,"l":34.2,"c":34.2,"v":100},{"d":"2020-12-16","o":37.5,"h":37.5,"l":35.7,"c":35.7,"v":487},{"d":"2020-12-17","o":37.5,"h":39,"l":33,"c":36.3,"v":347},{"d":"2020-12-18","o":39,"h":48.9,"l":38.1,"c":39.6,"v":2383},{"d":"2020-12-21","o":39.9,"h":46.5,"l":39.9,"c":45,"v":1513},{"d":"2020-12-22","o":48,"h":48.9,"l":45,"c":46.5,"v":3363},{"d":"2020-12-23","o":48.9,"h":48.9,"l":38.7,"c":46.2,"v":930},{"d":"2020-12-24","o":46.5,"h":46.5,"l":45,"c":45.9,"v":677},{"d":"2020-12-28","o":42.6,"h":45.9,"l":42.6,"c":45,"v":60},{"d":"2020-12-29","o":44.4,"h":46.2,"l":42.6,"c":44.1,"v":83},{"d":"2020-12-30","o":44.1,"h":46.5,"l":44.1,"c":44.1,"v":130},{"d":"2020-12-31","o":46.5,"h":46.5,"l":40.5,"c":43.5,"v":310},{"d":"2021-01-04","o":45,"h":45,"l":40.2,"c":42,"v":813},{"d":"2021-01-05","o":38.4,"h":41.7,"l":31.2,"c":41.4,"v":1857},{"d":"2021-01-06","o":39.9,"h":39.9,"l":33,"c":39.3,"v":507},{"d":"2021-01-07","o":39,"h":41.4,"l":36.3,"c":38.4,"v":2187},{"d":"2021-01-08","o":39,"h":41.4,"l":39,"c":39.9,"v":937},{"d":"2021-01-11","o":39.6,"h":43.5,"l":39,"c":42,"v":813},{"d":"2021-01-12","o":39,"h":41.4,"l":36.9,"c":37.5,"v":1803},{"d":"2021-01-13","o":37.5,"h":42.3,"l":34.2,"c":36.9,"v":1677},{"d":"2021-01-14","o":36.6,"h":36.9,"l":33.3,"c":36.9,"v":237},{"d":"2021-01-15","o":35.1,"h":36.9,"l":35.1,"c":36.9,"v":273},{"d":"2021-01-19","o":34.8,"h":39.3,"l":34.5,"c":37.5,"v":1877},{"d":"2021-01-20","o":41.7,"h":43.5,"l":35.7,"c":43.2,"v":1787},{"d":"2021-01-21","o":42.3,"h":44.7,"l":39.3,"c":44.7,"v":1227},{"d":"2021-01-22","o":45,"h":45,"l":40.5,"c":44.7,"v":833},{"d":"2021-01-25","o":44.7,"h":46.8,"l":42.6,"c":44.7,"v":227},{"d":"2021-01-26","o":45,"h":48.6,"l":42.6,"c":48,"v":1187},{"d":"2021-01-27","o":48.9,"h":57,"l":43.8,"c":54.3,"v":4040},{"d":"2021-01-28","o":51.3,"h":59.7,"l":49.8,"c":55.5,"v":2453},{"d":"2021-01-29","o":54.3,"h":57,"l":51.3,"c":52.5,"v":957},{"d":"2021-02-01","o":51.9,"h":59.1,"l":51.9,"c":54.6,"v":1850},{"d":"2021-02-02","o":55.5,"h":57,"l":51,"c":55.5,"v":1040},{"d":"2021-02-03","o":59.4,"h":59.4,"l":51,"c":55.2,"v":2297},{"d":"2021-02-04","o":55.2,"h":55.2,"l":48,"c":52.2,"v":2640},{"d":"2021-02-05","o":52.2,"h":52.2,"l":49.5,"c":50.4,"v":527},{"d":"2021-02-08","o":52.2,"h":52.2,"l":48,"c":49.2,"v":803},{"d":"2021-02-09","o":53.4,"h":53.4,"l":40.5,"c":48.6,"v":1193},{"d":"2021-02-10","o":46.5,"h":50.4,"l":39.3,"c":50.1,"v":473},{"d":"2021-02-11","o":48,"h":50.1,"l":48,"c":49.5,"v":223},{"d":"2021-02-12","o":49.5,"h":53.4,"l":48,"c":51,"v":533},{"d":"2021-02-16","o":54.9,"h":58.5,"l":46.2,"c":57,"v":1313},{"d":"2021-02-17","o":56.4,"h":60,"l":54,"c":59.7,"v":1947},{"d":"2021-02-18","o":59.7,"h":72,"l":59.7,"c":70.2,"v":1877},{"d":"2021-02-19","o":70.5,"h":72,"l":60,"c":60,"v":3067},{"d":"2021-02-22","o":60,"h":63,"l":57.9,"c":58.5,"v":1477},{"d":"2021-02-23","o":55.5,"h":65.4,"l":54,"c":57,"v":1747},{"d":"2021-02-24","o":57,"h":63.9,"l":54,"c":62.1,"v":2083},{"d":"2021-02-25","o":57.9,"h":60,"l":50.1,"c":54,"v":1830},{"d":"2021-02-26","o":57,"h":58.5,"l":46.5,"c":57,"v":677},{"d":"2021-03-01","o":60,"h":63.9,"l":57,"c":62.7,"v":660},{"d":"2021-03-02","o":62.4,"h":63,"l":58.2,"c":60,"v":317},{"d":"2021-03-03","o":60,"h":74.7,"l":59.1,"c":70.5,"v":1470},{"d":"2021-03-04","o":67.5,"h":70.2,"l":63,"c":68.1,"v":343},{"d":"2021-03-05","o":65.1,"h":69.3,"l":51,"c":67.2,"v":440},{"d":"2021-03-08","o":55.5,"h":68.1,"l":54.6,"c":67.2,"v":290},{"d":"2021-03-09","o":56.1,"h":68.7,"l":56.1,"c":66,"v":193},{"d":"2021-03-10","o":65.7,"h":65.7,"l":60.3,"c":60.3,"v":100},{"d":"2021-03-11","o":65.7,"h":65.7,"l":57.9,"c":64.2,"v":457},{"d":"2021-03-12","o":64.5,"h":68.1,"l":60,"c":68.1,"v":807},{"d":"2021-03-15","o":75,"h":86.4,"l":71.4,"c":82.5,"v":3187},{"d":"2021-03-16","o":84,"h":89.1,"l":79.8,"c":85.8,"v":1480},{"d":"2021-03-17","o":87,"h":89.7,"l":86.4,"c":89.4,"v":863},{"d":"2021-03-18","o":89.7,"h":90,"l":84.6,"c":87,"v":693},{"d":"2021-03-19","o":90.6,"h":90.6,"l":83.4,"c":84.3,"v":543},{"d":"2021-03-22","o":84.3,"h":99,"l":84.3,"c":90,"v":1680},{"d":"2021-03-23","o":91.2,"h":91.2,"l":82.5,"c":88.5,"v":460},{"d":"2021-03-24","o":90,"h":90,"l":84.6,"c":88.5,"v":210},{"d":"2021-03-25","o":85.5,"h":88.8,"l":85.5,"c":87.9,"v":80},{"d":"2021-03-26","o":86.1,"h":88.5,"l":85.8,"c":88.2,"v":83},{"d":"2021-03-29","o":89.1,"h":90.3,"l":86.1,"c":89.1,"v":573},{"d":"2021-03-30","o":88.8,"h":88.8,"l":84.6,"c":85.5,"v":333},{"d":"2021-03-31","o":88.5,"h":88.5,"l":84.3,"c":87,"v":240},{"d":"2021-04-01","o":86.4,"h":87,"l":84.9,"c":84.9,"v":273},{"d":"2021-04-05","o":84.3,"h":90.3,"l":84.3,"c":89.7,"v":367},{"d":"2021-04-06","o":89.7,"h":89.7,"l":85.5,"c":88.5,"v":443},{"d":"2021-04-07","o":85.8,"h":90.6,"l":85.8,"c":90,"v":2187},{"d":"2021-04-08","o":90.9,"h":90.9,"l":89.4,"c":90.9,"v":607},{"d":"2021-04-09","o":91.2,"h":91.5,"l":88.5,"c":91.5,"v":677},{"d":"2021-04-12","o":91.5,"h":91.5,"l":75.3,"c":90,"v":2187},{"d":"2021-04-13","o":90,"h":91.5,"l":82.5,"c":88.8,"v":603},{"d":"2021-04-14","o":89.4,"h":89.4,"l":75,"c":85.5,"v":1217},{"d":"2021-04-15","o":86.4,"h":88.5,"l":78.3,"c":84.3,"v":780},{"d":"2021-04-16","o":84,"h":86.4,"l":80.1,"c":85.8,"v":303},{"d":"2021-04-19","o":85.5,"h":85.5,"l":75.9,"c":83.7,"v":230},{"d":"2021-04-20","o":83.4,"h":85.2,"l":81,"c":85.2,"v":70},{"d":"2021-04-21","o":84,"h":85.2,"l":80.1,"c":83.7,"v":180},{"d":"2021-04-22","o":84,"h":88.5,"l":79.5,"c":84.9,"v":533},{"d":"2021-04-23","o":84.6,"h":84.6,"l":84,"c":84,"v":30},{"d":"2021-04-26","o":84.9,"h":84.9,"l":81.3,"c":83.7,"v":133},{"d":"2021-04-27","o":83.1,"h":84,"l":81,"c":81,"v":343},{"d":"2021-04-28","o":79.5,"h":81,"l":76.8,"c":78,"v":200},{"d":"2021-04-29","o":78.3,"h":78.9,"l":75,"c":78.6,"v":200},{"d":"2021-04-30","o":75,"h":78.9,"l":75,"c":78.9,"v":60},{"d":"2021-05-03","o":78.9,"h":78.9,"l":75,"c":77.1,"v":213},{"d":"2021-05-04","o":76.5,"h":76.5,"l":70.2,"c":74.4,"v":253},{"d":"2021-05-05","o":75,"h":75,"l":60.3,"c":73.5,"v":1487},{"d":"2021-05-06","o":73.2,"h":75.3,"l":71.1,"c":75.3,"v":973},{"d":"2021-05-07","o":75.6,"h":84,"l":62.4,"c":76.2,"v":1737},{"d":"2021-05-10","o":73.2,"h":75,"l":63.3,"c":65.7,"v":1170},{"d":"2021-05-11","o":68.4,"h":68.4,"l":61.8,"c":64.8,"v":637},{"d":"2021-05-12","o":63.3,"h":63.3,"l":60.3,"c":60.3,"v":710},{"d":"2021-05-13","o":60.3,"h":65.7,"l":60,"c":61.2,"v":777},{"d":"2021-05-14","o":55.2,"h":75,"l":55.2,"c":70.2,"v":1347},{"d":"2021-05-17","o":73.5,"h":73.5,"l":66,"c":71.7,"v":180},{"d":"2021-05-18","o":70.2,"h":73.5,"l":64.5,"c":70.5,"v":303},{"d":"2021-05-19","o":64.8,"h":69.3,"l":61.5,"c":68.7,"v":473},{"d":"2021-05-20","o":69,"h":69,"l":69,"c":69,"v":40},{"d":"2021-05-21","o":69,"h":69,"l":67.5,"c":69,"v":23},{"d":"2021-05-24","o":69,"h":72,"l":66,"c":70.5,"v":220},{"d":"2021-05-25","o":66,"h":76.2,"l":65.1,"c":75.9,"v":177},{"d":"2021-05-26","o":72.3,"h":75,"l":57.6,"c":74.7,"v":337},{"d":"2021-05-27","o":74.4,"h":77.7,"l":69.3,"c":77.1,"v":193},{"d":"2021-05-28","o":72,"h":77.1,"l":67.2,"c":75,"v":207},{"d":"2021-06-01","o":73.5,"h":75,"l":68.1,"c":73.2,"v":397},{"d":"2021-06-02","o":74.1,"h":74.7,"l":66.9,"c":70.8,"v":397},{"d":"2021-06-03","o":70.8,"h":84,"l":70.8,"c":84,"v":1247},{"d":"2021-06-04","o":85.5,"h":96,"l":85.5,"c":96,"v":817},{"d":"2021-06-07","o":96,"h":97.2,"l":94.5,"c":96,"v":713},{"d":"2021-06-08","o":96,"h":103.2,"l":94.5,"c":100.2,"v":707},{"d":"2021-06-09","o":100.2,"h":105,"l":98.1,"c":99,"v":357},{"d":"2021-06-10","o":99,"h":105,"l":90.9,"c":101.7,"v":637},{"d":"2021-06-11","o":99,"h":102,"l":97.8,"c":99,"v":247},{"d":"2021-06-14","o":99,"h":100.5,"l":93.3,"c":95.1,"v":397},{"d":"2021-06-15","o":95.1,"h":98.1,"l":91.5,"c":96.9,"v":150},{"d":"2021-06-16","o":93.3,"h":97.2,"l":91.5,"c":96.9,"v":77},{"d":"2021-06-17","o":93.6,"h":96,"l":90.3,"c":93,"v":240},{"d":"2021-06-18","o":93,"h":95.1,"l":90,"c":90,"v":530},{"d":"2021-06-21","o":88.8,"h":93,"l":86.1,"c":87,"v":1193},{"d":"2021-06-22","o":86.7,"h":86.7,"l":79.5,"c":81.3,"v":710},{"d":"2021-06-23","o":81.9,"h":89.7,"l":81.9,"c":88.5,"v":347},{"d":"2021-06-24","o":85.5,"h":85.5,"l":81.6,"c":85.5,"v":170},{"d":"2021-06-25","o":86.4,"h":92.7,"l":85.5,"c":90,"v":310},{"d":"2021-06-28","o":87,"h":90,"l":86.1,"c":90,"v":103},{"d":"2021-06-29","o":90,"h":94.5,"l":88.5,"c":94.5,"v":133},{"d":"2021-06-30","o":91.5,"h":94.2,"l":90,"c":94.2,"v":120},{"d":"2021-07-01","o":93.6,"h":93.6,"l":93.6,"c":93.6,"v":20},{"d":"2021-07-02","o":93.9,"h":94.5,"l":81.6,"c":90,"v":133},{"d":"2021-07-06","o":93,"h":95.7,"l":89.4,"c":90,"v":57},{"d":"2021-07-07","o":85.5,"h":90,"l":85.5,"c":90,"v":10},{"d":"2021-07-08","o":85.5,"h":93,"l":85.5,"c":88.8,"v":87},{"d":"2021-07-09","o":88.8,"h":93.6,"l":88.8,"c":89.4,"v":87},{"d":"2021-07-12","o":85.8,"h":90,"l":84.6,"c":88.8,"v":30},{"d":"2021-07-13","o":95.1,"h":95.4,"l":89.4,"c":90,"v":147},{"d":"2021-07-14","o":90,"h":90,"l":78,"c":89.7,"v":337},{"d":"2021-07-15","o":89.7,"h":89.7,"l":86.4,"c":88.5,"v":160},{"d":"2021-07-16","o":87,"h":87,"l":79.8,"c":87,"v":213},{"d":"2021-07-19","o":82.5,"h":85.5,"l":78.3,"c":84.9,"v":133},{"d":"2021-07-20","o":82.5,"h":84,"l":82.5,"c":84,"v":23},{"d":"2021-07-21","o":83.4,"h":83.4,"l":77.1,"c":81.9,"v":260},{"d":"2021-07-22","o":79.2,"h":79.5,"l":76.8,"c":79.2,"v":307},{"d":"2021-07-23","o":76.5,"h":79.5,"l":76.5,"c":79.5,"v":163},{"d":"2021-07-26","o":75.6,"h":81,"l":75,"c":76.5,"v":133},{"d":"2021-07-27","o":75,"h":79.5,"l":72.3,"c":79.5,"v":243},{"d":"2021-07-28","o":79.5,"h":79.5,"l":79.5,"c":79.5,"v":30},{"d":"2021-07-29","o":79.5,"h":79.5,"l":79.5,"c":79.5,"v":0},{"d":"2021-07-30","o":76.5,"h":81,"l":76.5,"c":81,"v":20},{"d":"2021-08-02","o":81,"h":81.6,"l":81,"c":81.3,"v":147},{"d":"2021-08-03","o":81,"h":81,"l":75.6,"c":81,"v":157},{"d":"2021-08-04","o":80.1,"h":80.1,"l":74.1,"c":75,"v":20},{"d":"2021-08-05","o":75,"h":76.2,"l":72.9,"c":73.8,"v":387},{"d":"2021-08-06","o":74.7,"h":78,"l":73.5,"c":78,"v":53},{"d":"2021-08-09","o":77.7,"h":78,"l":73.5,"c":74.4,"v":43},{"d":"2021-08-10","o":71.7,"h":73.5,"l":71.1,"c":72.3,"v":97},{"d":"2021-08-11","o":71.1,"h":81.9,"l":71.1,"c":79.5,"v":317},{"d":"2021-08-12","o":82.5,"h":82.5,"l":78.3,"c":80.1,"v":197},{"d":"2021-08-13","o":82.2,"h":82.2,"l":81.6,"c":81.6,"v":47},{"d":"2021-08-16","o":81,"h":81,"l":79.5,"c":80.7,"v":603},{"d":"2021-08-17","o":80.7,"h":80.7,"l":73.5,"c":78.3,"v":283},{"d":"2021-08-18","o":78.6,"h":78.6,"l":77.4,"c":78,"v":60},{"d":"2021-08-19","o":76.5,"h":76.5,"l":69.6,"c":75,"v":77},{"d":"2021-08-20","o":75.6,"h":75.6,"l":72.9,"c":75,"v":90},{"d":"2021-08-23","o":77.7,"h":78,"l":60,"c":73.8,"v":277},{"d":"2021-08-24","o":74.7,"h":81.9,"l":73.5,"c":81,"v":1193},{"d":"2021-08-25","o":81.6,"h":81.6,"l":81,"c":81,"v":20},{"d":"2021-08-26","o":81,"h":87.9,"l":79.8,"c":84,"v":283},{"d":"2021-08-27","o":84,"h":87,"l":83.4,"c":85.2,"v":763},{"d":"2021-08-30","o":84.9,"h":92.4,"l":84.9,"c":92.4,"v":1090},{"d":"2021-08-31","o":91.5,"h":93.6,"l":90,"c":91.8,"v":693},{"d":"2021-09-01","o":92.7,"h":92.7,"l":90,"c":91.5,"v":593},{"d":"2021-09-02","o":91.5,"h":92.7,"l":90,"c":91.5,"v":283},{"d":"2021-09-03","o":90.6,"h":94.5,"l":88.5,"c":90.9,"v":140},{"d":"2021-09-07","o":93,"h":94.5,"l":89.7,"c":90,"v":153},{"d":"2021-09-08","o":89.1,"h":90,"l":89.1,"c":89.4,"v":33},{"d":"2021-09-09","o":93,"h":93,"l":82.5,"c":88.8,"v":197},{"d":"2021-09-10","o":88.8,"h":88.8,"l":84.6,"c":88.8,"v":13},{"d":"2021-09-13","o":87,"h":90,"l":87,"c":90,"v":13},{"d":"2021-09-14","o":90.3,"h":91.5,"l":76.5,"c":90.6,"v":520},{"d":"2021-09-15","o":87,"h":90,"l":87,"c":90,"v":23},{"d":"2021-09-16","o":90.6,"h":91.2,"l":90,"c":90.6,"v":103},{"d":"2021-09-17","o":90,"h":90,"l":88.5,"c":89.7,"v":13},{"d":"2021-09-20","o":89.4,"h":89.4,"l":83.7,"c":87,"v":90},{"d":"2021-09-21","o":82.8,"h":86.7,"l":76.8,"c":86.7,"v":30},{"d":"2021-09-22","o":82.2,"h":91.2,"l":82.2,"c":89.1,"v":477},{"d":"2021-09-23","o":88.5,"h":90.6,"l":86.4,"c":90,"v":147},{"d":"2021-09-24","o":88.5,"h":89.7,"l":83.7,"c":87,"v":290},{"d":"2021-09-27","o":87,"h":91.2,"l":84,"c":91.2,"v":270},{"d":"2021-09-28","o":90,"h":90,"l":79.8,"c":88.8,"v":320},{"d":"2021-09-29","o":84,"h":88.2,"l":81.9,"c":88.2,"v":103},{"d":"2021-09-30","o":88.2,"h":88.8,"l":88.2,"c":88.2,"v":50},{"d":"2021-10-01","o":88.2,"h":88.2,"l":88.2,"c":88.2,"v":17},{"d":"2021-10-04","o":88.2,"h":94.2,"l":88.2,"c":94.2,"v":163},{"d":"2021-10-05","o":94.5,"h":94.5,"l":87.6,"c":92.1,"v":100},{"d":"2021-10-06","o":90,"h":94.5,"l":89.7,"c":94.5,"v":150},{"d":"2021-10-07","o":87.3,"h":97.5,"l":87.3,"c":97.5,"v":140},{"d":"2021-10-08","o":97.5,"h":98.4,"l":93,"c":97.5,"v":63},{"d":"2021-10-11","o":94.5,"h":97.5,"l":93.9,"c":97.5,"v":97},{"d":"2021-10-12","o":93.3,"h":97.5,"l":93.3,"c":97.5,"v":67},{"d":"2021-10-13","o":97.5,"h":97.5,"l":93,"c":96,"v":103},{"d":"2021-10-14","o":91.5,"h":96,"l":91.5,"c":95.7,"v":220},{"d":"2021-10-15","o":91.5,"h":94.5,"l":91.5,"c":94.5,"v":97},{"d":"2021-10-18","o":94.2,"h":97.5,"l":78.9,"c":97.5,"v":660},{"d":"2021-10-19","o":95.7,"h":97.5,"l":90.6,"c":96,"v":143},{"d":"2021-10-20","o":97.5,"h":105,"l":97.5,"c":105,"v":1067},{"d":"2021-10-21","o":105,"h":108.9,"l":94.5,"c":108,"v":567},{"d":"2021-10-22","o":102,"h":111,"l":100.5,"c":108,"v":417},{"d":"2021-10-25","o":107.1,"h":108,"l":102,"c":108,"v":157},{"d":"2021-10-26","o":100.2,"h":108,"l":100.2,"c":108,"v":57},{"d":"2021-10-27","o":98.1,"h":105,"l":96.6,"c":105,"v":420},{"d":"2021-10-28","o":103.5,"h":108,"l":100.5,"c":105,"v":387},{"d":"2021-10-29","o":99.3,"h":105,"l":97.5,"c":103.5,"v":240},{"d":"2021-11-01","o":99.6,"h":103.5,"l":99.6,"c":103.5,"v":10},{"d":"2021-11-02","o":100.5,"h":119.7,"l":92.1,"c":111,"v":613},{"d":"2021-11-03","o":103.8,"h":108,"l":77.7,"c":100.5,"v":1053},{"d":"2021-11-04","o":96.6,"h":105,"l":96,"c":99,"v":1403},{"d":"2021-11-05","o":98.4,"h":99,"l":96,"c":96,"v":313},{"d":"2021-11-08","o":95.1,"h":102,"l":95.1,"c":95.7,"v":440},{"d":"2021-11-09","o":96.6,"h":96.6,"l":93,"c":95.7,"v":310},{"d":"2021-11-10","o":93.9,"h":94.2,"l":91.5,"c":92.1,"v":167},{"d":"2021-11-11","o":96,"h":96,"l":92.4,"c":93.3,"v":230},{"d":"2021-11-12","o":92.4,"h":95.7,"l":91.5,"c":95.1,"v":287},{"d":"2021-11-15","o":94.5,"h":95.7,"l":93,"c":94.5,"v":453},{"d":"2021-11-16","o":94.8,"h":106.8,"l":92.4,"c":94.2,"v":3740},{"d":"2021-11-17","o":93.9,"h":105.6,"l":92.4,"c":93,"v":1983},{"d":"2021-11-18","o":92.7,"h":95.7,"l":91.5,"c":93.6,"v":2560},{"d":"2021-11-19","o":99.3,"h":101.7,"l":91.8,"c":93.6,"v":3913},{"d":"2021-11-22","o":97.2,"h":102.6,"l":90.6,"c":92.7,"v":557},{"d":"2021-11-23","o":91.5,"h":93,"l":90,"c":91.5,"v":473},{"d":"2021-11-24","o":88.5,"h":96.9,"l":88.5,"c":96.3,"v":4710},{"d":"2021-11-26","o":111,"h":111,"l":86.4,"c":89.7,"v":4027},{"d":"2021-11-29","o":90,"h":90.3,"l":86.4,"c":90,"v":1327},{"d":"2021-11-30","o":90,"h":90,"l":81,"c":85.5,"v":3990},{"d":"2021-12-01","o":87,"h":87.6,"l":78,"c":81,"v":7923},{"d":"2021-12-02","o":78,"h":118.5,"l":78,"c":100.2,"v":54733},{"d":"2021-12-03","o":97.2,"h":102,"l":91.5,"c":99.9,"v":6440},{"d":"2021-12-06","o":100.5,"h":101.7,"l":93.3,"c":101.1,"v":1630},{"d":"2021-12-07","o":99.6,"h":103.2,"l":96,"c":102,"v":1573},{"d":"2021-12-08","o":99,"h":112.2,"l":98.4,"c":107.7,"v":4073},{"d":"2021-12-09","o":110.1,"h":117,"l":108,"c":111.6,"v":3983},{"d":"2021-12-10","o":114,"h":127.8,"l":109.5,"c":124.2,"v":11683},{"d":"2021-12-13","o":124.2,"h":132.9,"l":114.6,"c":119.7,"v":5080},{"d":"2021-12-14","o":115.2,"h":120,"l":111.6,"c":117,"v":2680},{"d":"2021-12-15","o":118.8,"h":118.8,"l":112.2,"c":114.3,"v":2047},{"d":"2021-12-16","o":118.2,"h":130.2,"l":118.2,"c":128.4,"v":7167},{"d":"2021-12-17","o":115.5,"h":130.5,"l":115.5,"c":121.8,"v":4407},{"d":"2021-12-20","o":119.4,"h":134.1,"l":119.4,"c":123,"v":2397},{"d":"2021-12-21","o":127.5,"h":131.4,"l":122.7,"c":124.5,"v":1463},{"d":"2021-12-22","o":126,"h":139.5,"l":125.1,"c":139.5,"v":4763},{"d":"2021-12-23","o":142.5,"h":150.9,"l":141.9,"c":150.3,"v":6967},{"d":"2021-12-27","o":153.3,"h":164.1,"l":150.3,"c":161.1,"v":6250},{"d":"2021-12-28","o":164.7,"h":164.7,"l":147.6,"c":149.1,"v":5100},{"d":"2021-12-29","o":145.8,"h":154.5,"l":145.5,"c":151.8,"v":4597},{"d":"2021-12-30","o":153,"h":153,"l":146.4,"c":146.7,"v":2457},{"d":"2021-12-31","o":148.5,"h":150,"l":146.4,"c":148.5,"v":567},{"d":"2022-01-03","o":146.1,"h":148.8,"l":133.2,"c":141,"v":6283},{"d":"2022-01-04","o":141.3,"h":143.7,"l":135.6,"c":138,"v":2603},{"d":"2022-01-05","o":136.8,"h":141.6,"l":129.3,"c":135,"v":5010},{"d":"2022-01-06","o":137.4,"h":137.4,"l":132,"c":133.5,"v":1790},{"d":"2022-01-07","o":132,"h":142.5,"l":132,"c":135.9,"v":13060},{"d":"2022-01-10","o":135,"h":147.9,"l":131.7,"c":145.2,"v":3067},{"d":"2022-01-11","o":147.6,"h":147.6,"l":138,"c":139.8,"v":2503},{"d":"2022-01-12","o":142.2,"h":143.4,"l":133.5,"c":140.1,"v":2900},{"d":"2022-01-13","o":140.7,"h":140.7,"l":125.1,"c":128.4,"v":3717},{"d":"2022-01-14","o":130.5,"h":130.5,"l":125.1,"c":126.3,"v":2247},{"d":"2022-01-18","o":120.9,"h":122.4,"l":116.1,"c":116.4,"v":3630},{"d":"2022-01-19","o":120,"h":125.1,"l":114,"c":123,"v":4000},{"d":"2022-01-20","o":123.9,"h":124.2,"l":115.8,"c":115.8,"v":2717},{"d":"2022-01-21","o":116.4,"h":122.1,"l":111.9,"c":118.5,"v":6633},{"d":"2022-01-24","o":116.1,"h":120.6,"l":112.8,"c":117,"v":2733},{"d":"2022-01-25","o":117,"h":117,"l":111.6,"c":114,"v":1653},{"d":"2022-01-26","o":115.5,"h":119.1,"l":113.7,"c":117,"v":2537},{"d":"2022-01-27","o":117,"h":123,"l":109.8,"c":119.1,"v":3503},{"d":"2022-01-28","o":119.1,"h":120.9,"l":112.5,"c":114.3,"v":2403},{"d":"2022-01-31","o":116.4,"h":129.3,"l":115.5,"c":125.4,"v":4287},{"d":"2022-02-01","o":126.6,"h":128.4,"l":122.4,"c":128.1,"v":857},{"d":"2022-02-02","o":125.7,"h":127.5,"l":120.3,"c":122.1,"v":2093},{"d":"2022-02-03","o":120,"h":122.4,"l":117,"c":117.6,"v":1417},{"d":"2022-02-04","o":120.6,"h":124.5,"l":116.7,"c":120,"v":1667},{"d":"2022-02-07","o":121.8,"h":127.5,"l":119.4,"c":126.9,"v":1973},{"d":"2022-02-08","o":128.4,"h":138,"l":123.3,"c":132.9,"v":4340},{"d":"2022-02-09","o":136.8,"h":137.1,"l":129,"c":132,"v":1937},{"d":"2022-02-10","o":131.7,"h":139.5,"l":126,"c":138,"v":2887},{"d":"2022-02-11","o":138,"h":138.6,"l":129.3,"c":134.7,"v":2820},{"d":"2022-02-14","o":133.8,"h":139.5,"l":129,"c":129,"v":2780},{"d":"2022-02-15","o":125.4,"h":156.6,"l":115.2,"c":131.7,"v":63847},{"d":"2022-02-16","o":125.4,"h":128.4,"l":121.5,"c":125.1,"v":3297},{"d":"2022-02-17","o":123.6,"h":127.5,"l":123.3,"c":127.2,"v":1740},{"d":"2022-02-18","o":129.9,"h":129.9,"l":123,"c":127.2,"v":2517},{"d":"2022-02-22","o":124.2,"h":132,"l":123.9,"c":130.8,"v":1117},{"d":"2022-02-23","o":132.6,"h":134.4,"l":128.4,"c":132.3,"v":1140},{"d":"2022-02-24","o":130.2,"h":141.9,"l":121.2,"c":135.3,"v":8153},{"d":"2022-02-25","o":136.8,"h":152.4,"l":124.5,"c":128.1,"v":23690},{"d":"2022-02-28","o":126.9,"h":129.6,"l":121.5,"c":124.2,"v":3473},{"d":"2022-03-01","o":126.6,"h":126.6,"l":121.2,"c":124.8,"v":2450},{"d":"2022-03-02","o":125.1,"h":131.1,"l":123,"c":125.7,"v":1653},{"d":"2022-03-03","o":126.6,"h":128.1,"l":123.6,"c":126.3,"v":1067},{"d":"2022-03-04","o":127.5,"h":131.4,"l":121.8,"c":130.8,"v":1567},{"d":"2022-03-07","o":132,"h":140.4,"l":128.7,"c":132.3,"v":7490},{"d":"2022-03-08","o":131.4,"h":154.8,"l":125.7,"c":138.6,"v":21060},{"d":"2022-03-09","o":143.7,"h":147,"l":133.5,"c":138.9,"v":5727},{"d":"2022-03-10","o":139.5,"h":149.7,"l":135.9,"c":147.3,"v":4307},{"d":"2022-03-11","o":150.3,"h":153.9,"l":143.7,"c":148.2,"v":8233},{"d":"2022-03-14","o":145.2,"h":152.7,"l":138.6,"c":150.9,"v":6307},{"d":"2022-03-15","o":151.2,"h":153,"l":145.2,"c":150.6,"v":4690},{"d":"2022-03-16","o":151.2,"h":160.8,"l":148.5,"c":151.8,"v":8603},{"d":"2022-03-17","o":154.5,"h":163.5,"l":153,"c":156.9,"v":5820},{"d":"2022-03-18","o":162,"h":162.6,"l":139.8,"c":147.9,"v":16263},{"d":"2022-03-21","o":148.5,"h":155.4,"l":146.1,"c":146.1,"v":11430},{"d":"2022-03-22","o":159,"h":160.2,"l":141.6,"c":149.7,"v":16843},{"d":"2022-03-23","o":151.8,"h":162.6,"l":151.5,"c":156.3,"v":14603},{"d":"2022-03-24","o":158.4,"h":162.3,"l":151.2,"c":159,"v":7703},{"d":"2022-03-25","o":160.5,"h":162.6,"l":154.2,"c":157.5,"v":5530},{"d":"2022-03-28","o":159.3,"h":180,"l":157.5,"c":175.5,"v":56763},{"d":"2022-03-29","o":175.5,"h":176.4,"l":151.5,"c":159.9,"v":13900},{"d":"2022-03-30","o":154.5,"h":169.2,"l":153.3,"c":159.6,"v":8843},{"d":"2022-03-31","o":163.2,"h":164.7,"l":154.2,"c":158.4,"v":4680},{"d":"2022-04-01","o":160.2,"h":163.8,"l":141,"c":150,"v":14937},{"d":"2022-04-04","o":147,"h":151.8,"l":144.3,"c":150.3,"v":5537},{"d":"2022-04-05","o":147.6,"h":154.8,"l":145.2,"c":147.3,"v":4497},{"d":"2022-04-06","o":147,"h":152.4,"l":144,"c":148.8,"v":2233},{"d":"2022-04-07","o":148.5,"h":151.2,"l":140.7,"c":148.5,"v":3520},{"d":"2022-04-08","o":148.5,"h":154.5,"l":142.5,"c":151.8,"v":4197},{"d":"2022-04-11","o":146.7,"h":151.2,"l":137.7,"c":138.3,"v":2400},{"d":"2022-04-12","o":143.4,"h":143.4,"l":129.9,"c":131.4,"v":1853},{"d":"2022-04-13","o":130.8,"h":141.9,"l":130.5,"c":136.5,"v":2893},{"d":"2022-04-14","o":137.7,"h":141.3,"l":132.6,"c":135.6,"v":843},{"d":"2022-04-18","o":130.5,"h":144.3,"l":129.6,"c":137.4,"v":5990},{"d":"2022-04-19","o":137.4,"h":147.9,"l":136.5,"c":144.3,"v":5973},{"d":"2022-04-20","o":146.7,"h":149.1,"l":141.6,"c":146.7,"v":2613},{"d":"2022-04-21","o":147.6,"h":148.2,"l":135.9,"c":139.2,"v":2830},{"d":"2022-04-22","o":138.9,"h":140.1,"l":131.4,"c":138,"v":2693},{"d":"2022-04-25","o":133.5,"h":140.7,"l":132.3,"c":139.2,"v":1553},{"d":"2022-04-26","o":139.5,"h":140.4,"l":136.5,"c":138.6,"v":2323},{"d":"2022-04-27","o":135.9,"h":138,"l":133.8,"c":135.3,"v":1950},{"d":"2022-04-28","o":135.9,"h":144.9,"l":132.3,"c":138.6,"v":2567},{"d":"2022-04-29","o":138,"h":146.1,"l":138,"c":142.5,"v":4240},{"d":"2022-05-02","o":142.5,"h":144,"l":133.8,"c":135.6,"v":6040},{"d":"2022-05-03","o":138,"h":141.6,"l":135.9,"c":138,"v":2123},{"d":"2022-05-04","o":139.5,"h":139.5,"l":128.1,"c":131.4,"v":5163},{"d":"2022-05-05","o":129.6,"h":130.8,"l":119.4,"c":120.9,"v":5100},{"d":"2022-05-06","o":121.2,"h":123.9,"l":115.8,"c":117.3,"v":1753},{"d":"2022-05-09","o":117.6,"h":119.1,"l":108.3,"c":108.3,"v":2463},{"d":"2022-05-10","o":110.4,"h":113.4,"l":102.9,"c":105.6,"v":4963},{"d":"2022-05-11","o":104.7,"h":109.2,"l":92.7,"c":95.4,"v":4220},{"d":"2022-05-12","o":91.8,"h":95.1,"l":76.8,"c":86.4,"v":9870},{"d":"2022-05-13","o":88.2,"h":94.5,"l":85.2,"c":90.6,"v":3040},{"d":"2022-05-16","o":87.9,"h":95.4,"l":85.5,"c":90.6,"v":2247},{"d":"2022-05-17","o":91.8,"h":93.3,"l":83.4,"c":88.8,"v":7163},{"d":"2022-05-18","o":90,"h":94.2,"l":79.5,"c":83.1,"v":10480},{"d":"2022-05-19","o":82.5,"h":89.1,"l":82.5,"c":87,"v":2057},{"d":"2022-05-20","o":91.8,"h":91.8,"l":80.1,"c":84,"v":3203},{"d":"2022-05-23","o":87.9,"h":87.9,"l":69,"c":72.9,"v":13587},{"d":"2022-05-24","o":73.8,"h":73.8,"l":63.9,"c":68.1,"v":3843},{"d":"2022-05-25","o":67.2,"h":72.3,"l":66,"c":68.4,"v":3890},{"d":"2022-05-26","o":68.1,"h":74.1,"l":66.6,"c":71.7,"v":4163},{"d":"2022-05-27","o":71.4,"h":78,"l":71.4,"c":75.6,"v":3013},{"d":"2022-05-31","o":76.5,"h":79.5,"l":74.1,"c":76.5,"v":5580},{"d":"2022-06-01","o":78,"h":78,"l":70.8,"c":72.9,"v":683},{"d":"2022-06-02","o":72,"h":76.2,"l":70.5,"c":73.5,"v":913},{"d":"2022-06-03","o":72.3,"h":76.2,"l":69.6,"c":72.3,"v":1813},{"d":"2022-06-06","o":71.4,"h":71.4,"l":62.4,"c":67.8,"v":2613},{"d":"2022-06-07","o":66.6,"h":69.9,"l":61.5,"c":63,"v":2637},{"d":"2022-06-08","o":63.3,"h":68.4,"l":61.8,"c":66.9,"v":1237},{"d":"2022-06-09","o":64.2,"h":65.1,"l":56.7,"c":57.3,"v":3493},{"d":"2022-06-10","o":51.6,"h":57.3,"l":51.6,"c":52.5,"v":4233},{"d":"2022-06-13","o":52.8,"h":53.1,"l":49.8,"c":50.7,"v":2230},{"d":"2022-06-14","o":52.2,"h":52.2,"l":47.4,"c":47.7,"v":1003},{"d":"2022-06-15","o":51.6,"h":51.6,"l":47.1,"c":48.9,"v":1113},{"d":"2022-06-16","o":48.9,"h":49.2,"l":45,"c":46.2,"v":1727},{"d":"2022-06-17","o":45,"h":51,"l":45,"c":47.7,"v":1157},{"d":"2022-06-21","o":46.2,"h":57.3,"l":45.6,"c":53.7,"v":3743},{"d":"2022-06-22","o":49.8,"h":52.5,"l":49.8,"c":50.4,"v":940},{"d":"2022-06-23","o":48.6,"h":58.2,"l":44.1,"c":51.9,"v":723},{"d":"2022-06-24","o":55.2,"h":55.8,"l":48.6,"c":55.8,"v":2173},{"d":"2022-06-27","o":54.9,"h":54.9,"l":50.1,"c":51.9,"v":270},{"d":"2022-06-28","o":59.7,"h":59.7,"l":38.1,"c":39,"v":8103},{"d":"2022-06-29","o":42,"h":44.7,"l":37.5,"c":39,"v":8937},{"d":"2022-06-30","o":37.5,"h":41.7,"l":37.2,"c":40.2,"v":797},{"d":"2022-07-01","o":41.7,"h":42,"l":38.1,"c":39,"v":6880},{"d":"2022-07-05","o":36.6,"h":39,"l":33.6,"c":36.6,"v":1030},{"d":"2022-07-06","o":38.1,"h":40.8,"l":33,"c":36,"v":2920},{"d":"2022-07-07","o":37.5,"h":38.7,"l":35.1,"c":36,"v":2173},{"d":"2022-07-08","o":39,"h":39.3,"l":36.3,"c":39.3,"v":693},{"d":"2022-07-11","o":43.2,"h":43.2,"l":37.5,"c":38.4,"v":1073},{"d":"2022-07-12","o":38.4,"h":38.4,"l":33.3,"c":33.9,"v":3470},{"d":"2022-07-13","o":33,"h":35.1,"l":33,"c":34.8,"v":507},{"d":"2022-07-14","o":35.4,"h":35.4,"l":33.6,"c":34.5,"v":210},{"d":"2022-07-15","o":37.5,"h":37.5,"l":34.5,"c":34.5,"v":413},{"d":"2022-07-18","o":33,"h":34.5,"l":33,"c":33.9,"v":257},{"d":"2022-07-19","o":34.8,"h":37.5,"l":34.8,"c":36.6,"v":680},{"d":"2022-07-20","o":36,"h":37.8,"l":34.2,"c":34.2,"v":1250},{"d":"2022-07-21","o":37.8,"h":40.5,"l":35.7,"c":39.3,"v":1280},{"d":"2022-07-22","o":42.3,"h":45,"l":41.1,"c":42.3,"v":2150},{"d":"2022-07-25","o":46.8,"h":50.7,"l":42,"c":42.6,"v":1520},{"d":"2022-07-26","o":42.3,"h":43.8,"l":41.4,"c":42.9,"v":733},{"d":"2022-07-27","o":42.9,"h":44.7,"l":42,"c":43.2,"v":787},{"d":"2022-07-28","o":42.9,"h":43.8,"l":42.6,"c":42.6,"v":327},{"d":"2022-07-29","o":43.5,"h":45,"l":42,"c":43.8,"v":1807},{"d":"2022-08-01","o":44.1,"h":44.1,"l":42,"c":42.3,"v":680},{"d":"2022-08-02","o":42.3,"h":42.9,"l":39.9,"c":42,"v":403},{"d":"2022-08-03","o":43.2,"h":43.2,"l":41.1,"c":42,"v":877},{"d":"2022-08-04","o":43.2,"h":44.4,"l":42,"c":42.9,"v":660},{"d":"2022-08-05","o":41.7,"h":42.6,"l":41.7,"c":42.3,"v":180},{"d":"2022-08-08","o":42.3,"h":45,"l":42.3,"c":44.7,"v":840},{"d":"2022-08-09","o":45,"h":45,"l":40.5,"c":40.5,"v":990},{"d":"2022-08-10","o":42.3,"h":42.3,"l":37.2,"c":37.5,"v":567},{"d":"2022-08-11","o":39.6,"h":39.6,"l":36.6,"c":37.2,"v":123},{"d":"2022-08-12","o":42.6,"h":42.6,"l":36.9,"c":37.2,"v":450},{"d":"2022-08-15","o":36,"h":36.3,"l":34.2,"c":36.3,"v":1453},{"d":"2022-08-16","o":38.4,"h":40.5,"l":36.9,"c":39.6,"v":1350},{"d":"2022-08-17","o":40.5,"h":49.2,"l":40.5,"c":42.9,"v":2187},{"d":"2022-08-18","o":45,"h":48.6,"l":45,"c":48.6,"v":2053},{"d":"2022-08-19","o":48.6,"h":49.2,"l":43.2,"c":45,"v":2910},{"d":"2022-08-22","o":43.2,"h":43.2,"l":39.6,"c":40.5,"v":1453},{"d":"2022-08-23","o":41.4,"h":42.9,"l":39.3,"c":40.2,"v":780},{"d":"2022-08-24","o":38.1,"h":39.6,"l":36,"c":38.1,"v":1610},{"d":"2022-08-25","o":37.8,"h":41.1,"l":34.2,"c":36.6,"v":2437},{"d":"2022-08-26","o":36,"h":37.5,"l":36,"c":36.6,"v":1223},{"d":"2022-08-29","o":36.6,"h":37.2,"l":36,"c":36.3,"v":370},{"d":"2022-08-30","o":36,"h":36.9,"l":34.2,"c":36.9,"v":1177},{"d":"2022-08-31","o":37.2,"h":40.8,"l":33,"c":33,"v":1283},{"d":"2022-09-01","o":33,"h":34.5,"l":32.4,"c":33.6,"v":590},{"d":"2022-09-02","o":34.2,"h":36,"l":33.9,"c":34.8,"v":1280},{"d":"2022-09-06","o":32.4,"h":34.2,"l":31.8,"c":31.8,"v":1203},{"d":"2022-09-07","o":31.8,"h":36.6,"l":31.8,"c":36,"v":643},{"d":"2022-09-08","o":30.6,"h":39,"l":30.6,"c":37.2,"v":690},{"d":"2022-09-09","o":40.2,"h":42.9,"l":37.8,"c":38.4,"v":1280},{"d":"2022-09-12","o":38.4,"h":38.4,"l":36.9,"c":37.2,"v":497},{"d":"2022-09-13","o":36,"h":37.2,"l":35.4,"c":35.7,"v":490},{"d":"2022-09-14","o":35.1,"h":36.3,"l":33,"c":34.8,"v":973},{"d":"2022-09-15","o":36.6,"h":36.6,"l":34.8,"c":35.4,"v":180},{"d":"2022-09-16","o":34.8,"h":35.4,"l":32.4,"c":33.9,"v":1483},{"d":"2022-09-19","o":34.2,"h":34.2,"l":30,"c":30.9,"v":617},{"d":"2022-09-20","o":30.6,"h":30.9,"l":25.5,"c":27.9,"v":1027},{"d":"2022-09-21","o":27.6,"h":30.6,"l":27.3,"c":29.4,"v":450},{"d":"2022-09-22","o":29.7,"h":29.7,"l":21.6,"c":22.5,"v":6280},{"d":"2022-09-23","o":27,"h":27,"l":23.7,"c":24,"v":2853},{"d":"2022-09-26","o":23.1,"h":29.1,"l":21.6,"c":27,"v":1310},{"d":"2022-09-27","o":27,"h":29.1,"l":27,"c":27.6,"v":460},{"d":"2022-09-28","o":30.6,"h":31.2,"l":29.1,"c":29.4,"v":1017},{"d":"2022-09-29","o":30.9,"h":33.3,"l":27.6,"c":28.8,"v":1187},{"d":"2022-09-30","o":29.4,"h":31.5,"l":28.5,"c":28.8,"v":267},{"d":"2022-10-03","o":30,"h":31.5,"l":28.5,"c":30.6,"v":100},{"d":"2022-10-04","o":31.5,"h":31.5,"l":26.4,"c":27.9,"v":1647},{"d":"2022-10-05","o":28.8,"h":31.2,"l":28.8,"c":30.3,"v":283},{"d":"2022-10-06","o":29.4,"h":33.3,"l":29.4,"c":31.8,"v":1043},{"d":"2022-10-07","o":33,"h":33.3,"l":31.5,"c":31.5,"v":790},{"d":"2022-10-10","o":33.3,"h":37.2,"l":31.8,"c":33.3,"v":3103},{"d":"2022-10-11","o":33.6,"h":43.5,"l":33.6,"c":34.5,"v":3347},{"d":"2022-10-12","o":36.6,"h":40.8,"l":33,"c":33.3,"v":503},{"d":"2022-10-13","o":31.2,"h":33.3,"l":31.2,"c":33,"v":417},{"d":"2022-10-14","o":33.9,"h":40.2,"l":30,"c":31.8,"v":603},{"d":"2022-10-17","o":33.3,"h":36.6,"l":33.3,"c":35.4,"v":2320},{"d":"2022-10-18","o":36.9,"h":37.5,"l":34.8,"c":34.8,"v":1403},{"d":"2022-10-19","o":32.4,"h":34.8,"l":30,"c":30,"v":2057},{"d":"2022-10-20","o":31.5,"h":31.5,"l":30,"c":30,"v":837},{"d":"2022-10-21","o":30,"h":30,"l":26.4,"c":26.7,"v":1333},{"d":"2022-10-24","o":24.9,"h":27,"l":24.9,"c":25.8,"v":2137},{"d":"2022-10-25","o":25.5,"h":30,"l":24.9,"c":28.5,"v":1177},{"d":"2022-10-26","o":28.5,"h":32.1,"l":28.5,"c":30.6,"v":2227},{"d":"2022-10-27","o":30.6,"h":30.6,"l":30,"c":30.3,"v":120},{"d":"2022-10-28","o":30,"h":30,"l":27,"c":27,"v":560},{"d":"2022-10-31","o":26.7,"h":28.2,"l":26.7,"c":27.3,"v":497},{"d":"2022-11-01","o":26.7,"h":28.2,"l":26.7,"c":27,"v":147},{"d":"2022-11-02","o":29.1,"h":29.1,"l":26.7,"c":27.3,"v":823},{"d":"2022-11-03","o":27.3,"h":28.2,"l":25.2,"c":28.2,"v":1940},{"d":"2022-11-04","o":28.5,"h":28.8,"l":28.5,"c":28.5,"v":33},{"d":"2022-11-07","o":26.1,"h":28.2,"l":25.8,"c":28.2,"v":960},{"d":"2022-11-08","o":28.2,"h":28.2,"l":26.1,"c":27.3,"v":147},{"d":"2022-11-09","o":27,"h":27.9,"l":24,"c":25.2,"v":770},{"d":"2022-11-10","o":25.5,"h":26.1,"l":24,"c":25.5,"v":920},{"d":"2022-11-11","o":24,"h":25.5,"l":24,"c":24.3,"v":217},{"d":"2022-11-14","o":24,"h":26.1,"l":24,"c":24.3,"v":407},{"d":"2022-11-15","o":23.1,"h":23.1,"l":21,"c":22.2,"v":2060},{"d":"2022-11-16","o":27.6,"h":27.6,"l":20.1,"c":22.5,"v":1007},{"d":"2022-11-17","o":25.5,"h":25.5,"l":21.9,"c":23.1,"v":173},{"d":"2022-11-18","o":24.6,"h":24.6,"l":21.3,"c":22.8,"v":937},{"d":"2022-11-21","o":22.5,"h":23.7,"l":21.3,"c":21.6,"v":113},{"d":"2022-11-22","o":21.3,"h":22.5,"l":16.5,"c":17.1,"v":3740},{"d":"2022-11-23","o":20.4,"h":20.4,"l":13.5,"c":15,"v":3787},{"d":"2022-11-25","o":15,"h":15.9,"l":14.7,"c":14.7,"v":680},{"d":"2022-11-28","o":15,"h":15.9,"l":14.7,"c":15,"v":823},{"d":"2022-11-29","o":15,"h":16.8,"l":15,"c":15.6,"v":360},{"d":"2022-11-30","o":18.3,"h":19.5,"l":17.4,"c":17.7,"v":1523},{"d":"2022-12-01","o":16.8,"h":18.6,"l":15.9,"c":18.6,"v":867},{"d":"2022-12-02","o":17.4,"h":20.1,"l":17.4,"c":19.2,"v":1120},{"d":"2022-12-05","o":19.2,"h":19.5,"l":18.9,"c":19.2,"v":1977},{"d":"2022-12-06","o":20.7,"h":22.5,"l":17.7,"c":21,"v":2673},{"d":"2022-12-07","o":21.9,"h":21.9,"l":18,"c":18.6,"v":1377},{"d":"2022-12-08","o":19.8,"h":19.8,"l":17.4,"c":18,"v":937},{"d":"2022-12-09","o":20.7,"h":20.7,"l":17.1,"c":17.7,"v":830},{"d":"2022-12-12","o":16.8,"h":20.1,"l":15.9,"c":17.4,"v":3827},{"d":"2022-12-13","o":19.2,"h":19.2,"l":15.3,"c":17.4,"v":1143},{"d":"2022-12-14","o":16.8,"h":17.7,"l":15.6,"c":16.2,"v":557},{"d":"2022-12-15","o":15.3,"h":17.1,"l":15.3,"c":16.5,"v":410},{"d":"2022-12-16","o":15.9,"h":16.5,"l":15.3,"c":16.5,"v":860},{"d":"2022-12-19","o":16.2,"h":16.5,"l":13.8,"c":14.7,"v":1193},{"d":"2022-12-20","o":14.7,"h":14.7,"l":10.2,"c":13.2,"v":1813},{"d":"2022-12-21","o":13.2,"h":14.4,"l":12,"c":12,"v":1343},{"d":"2022-12-22","o":12.9,"h":14.7,"l":11.7,"c":12.3,"v":2020},{"d":"2022-12-23","o":13.2,"h":18.6,"l":11.7,"c":17.7,"v":5610},{"d":"2022-12-27","o":18,"h":18.9,"l":16.8,"c":16.8,"v":3300},{"d":"2022-12-28","o":18.9,"h":18.9,"l":15.9,"c":15.9,"v":847},{"d":"2022-12-29","o":15.6,"h":18,"l":14.1,"c":15,"v":1190},{"d":"2022-12-30","o":15.3,"h":15.3,"l":12.3,"c":14.4,"v":2487},{"d":"2023-01-03","o":13.5,"h":17.4,"l":12,"c":15.3,"v":873},{"d":"2023-01-04","o":16.5,"h":16.5,"l":15,"c":15.9,"v":500},{"d":"2023-01-05","o":16.2,"h":16.8,"l":15.9,"c":15.9,"v":320},{"d":"2023-01-06","o":16.5,"h":16.5,"l":15.3,"c":15.9,"v":290},{"d":"2023-01-09","o":15.9,"h":18.3,"l":13.5,"c":15.9,"v":257},{"d":"2023-01-10","o":15,"h":17.4,"l":15,"c":16.2,"v":117},{"d":"2023-01-11","o":16.2,"h":16.5,"l":14.4,"c":14.7,"v":570},{"d":"2023-01-12","o":15,"h":15.3,"l":14.4,"c":15,"v":710},{"d":"2023-01-13","o":17.1,"h":17.1,"l":15,"c":15.3,"v":317},{"d":"2023-01-17","o":15,"h":17.1,"l":14.4,"c":14.7,"v":583},{"d":"2023-01-18","o":15.9,"h":16.5,"l":15,"c":15,"v":507},{"d":"2023-01-19","o":17.1,"h":17.4,"l":15.6,"c":16.5,"v":847},{"d":"2023-01-20","o":15,"h":21,"l":15,"c":19.8,"v":2270},{"d":"2023-01-23","o":20.4,"h":21.9,"l":19.5,"c":19.5,"v":2450},{"d":"2023-01-24","o":19.8,"h":19.8,"l":18,"c":19.5,"v":580},{"d":"2023-01-25","o":19.5,"h":20.4,"l":17.7,"c":17.7,"v":617},{"d":"2023-01-26","o":16.8,"h":18.3,"l":16.5,"c":16.8,"v":960},{"d":"2023-01-27","o":16.5,"h":19.2,"l":16.5,"c":19.2,"v":163},{"d":"2023-01-30","o":18.3,"h":19.5,"l":17.4,"c":18,"v":423},{"d":"2023-01-31","o":18,"h":18.3,"l":16.8,"c":17.4,"v":717},{"d":"2023-02-01","o":18.3,"h":19.2,"l":17.7,"c":17.7,"v":1443},{"d":"2023-02-02","o":18,"h":18.6,"l":17.7,"c":18.6,"v":470},{"d":"2023-02-03","o":18.6,"h":20.1,"l":18,"c":18,"v":963},{"d":"2023-02-06","o":19.8,"h":21,"l":18.9,"c":19.5,"v":1177},{"d":"2023-02-07","o":19.5,"h":31.5,"l":19.5,"c":25.8,"v":17610},{"d":"2023-02-08","o":23.4,"h":26.7,"l":22.2,"c":25.5,"v":2960},{"d":"2023-02-09","o":24.9,"h":24.9,"l":19.8,"c":20.1,"v":4247},{"d":"2023-02-10","o":21.6,"h":25.5,"l":20.1,"c":23.4,"v":4033},{"d":"2023-02-13","o":24,"h":24,"l":20.4,"c":21.6,"v":2070},{"d":"2023-02-14","o":20.7,"h":21.9,"l":20.1,"c":21,"v":2057},{"d":"2023-02-15","o":21,"h":23.1,"l":20.1,"c":21.9,"v":2700},{"d":"2023-02-16","o":21.3,"h":25.5,"l":19.5,"c":24,"v":3657},{"d":"2023-02-17","o":23.4,"h":27,"l":22.5,"c":27,"v":4160},{"d":"2023-02-21","o":27.9,"h":28.2,"l":24.3,"c":24.9,"v":3070},{"d":"2023-02-22","o":24.9,"h":26.1,"l":19.8,"c":20.7,"v":4750},{"d":"2023-02-23","o":22.5,"h":22.5,"l":19.8,"c":21.3,"v":3060},{"d":"2023-02-24","o":21.3,"h":24,"l":21,"c":22.8,"v":850},{"d":"2023-02-27","o":23.7,"h":24,"l":22.8,"c":23.7,"v":517},{"d":"2023-02-28","o":23.1,"h":23.4,"l":21.6,"c":23.1,"v":337},{"d":"2023-03-01","o":21.9,"h":24,"l":21.9,"c":22.5,"v":577},{"d":"2023-03-02","o":22.5,"h":34.5,"l":22.5,"c":26.7,"v":37723},{"d":"2023-03-03","o":24.9,"h":37.2,"l":24.9,"c":36.6,"v":21037},{"d":"2023-03-06","o":39.3,"h":42.9,"l":31.5,"c":36.3,"v":13033},{"d":"2023-03-07","o":35.7,"h":39.3,"l":33.6,"c":37.5,"v":2513},{"d":"2023-03-08","o":38.4,"h":38.4,"l":34.8,"c":37.2,"v":1337},{"d":"2023-03-09","o":36.3,"h":38.1,"l":31.5,"c":32.1,"v":2747},{"d":"2023-03-10","o":30,"h":30.6,"l":20.4,"c":21.3,"v":15650},{"d":"2023-03-13","o":23.4,"h":23.4,"l":18.9,"c":20.4,"v":4353},{"d":"2023-03-14","o":17.4,"h":20.4,"l":15.6,"c":17.7,"v":6210},{"d":"2023-03-15","o":16.5,"h":22.5,"l":16.5,"c":21.6,"v":5257},{"d":"2023-03-16","o":20.7,"h":22.5,"l":18,"c":20.4,"v":1833},{"d":"2023-03-17","o":20.4,"h":21.3,"l":17.7,"c":18.9,"v":2827},{"d":"2023-03-20","o":18,"h":19.8,"l":17.4,"c":18.6,"v":3577},{"d":"2023-03-21","o":18.6,"h":21.9,"l":18.6,"c":19.2,"v":28847},{"d":"2023-03-22","o":16.2,"h":17.1,"l":14.1,"c":14.7,"v":17597},{"d":"2023-03-23","o":13.2,"h":14.1,"l":11.7,"c":12,"v":6100},{"d":"2023-03-24","o":12,"h":12.6,"l":10.2,"c":11.4,"v":14867},{"d":"2023-03-27","o":11.7,"h":11.7,"l":7.8,"c":8.1,"v":21860},{"d":"2023-03-28","o":8.1,"h":8.4,"l":7.5,"c":8.1,"v":6063},{"d":"2023-03-29","o":7.8,"h":11.1,"l":7.8,"c":9,"v":37883},{"d":"2023-03-30","o":8.7,"h":9,"l":8.1,"c":8.7,"v":5267},{"d":"2023-03-31","o":8.4,"h":9.3,"l":8.1,"c":8.7,"v":3953},{"d":"2023-04-03","o":8.4,"h":9.3,"l":8.4,"c":9,"v":1063},{"d":"2023-04-04","o":8.7,"h":8.7,"l":8.1,"c":8.4,"v":1037},{"d":"2023-04-05","o":9.6,"h":9.6,"l":8.1,"c":8.4,"v":667},{"d":"2023-04-06","o":7.8,"h":8.7,"l":7.8,"c":8.4,"v":1617},{"d":"2023-04-10","o":8.1,"h":8.7,"l":8.1,"c":8.4,"v":1090},{"d":"2023-04-11","o":8.4,"h":9.3,"l":8.4,"c":8.7,"v":1250},{"d":"2023-04-12","o":9.3,"h":9.9,"l":9,"c":9.6,"v":3297},{"d":"2023-04-13","o":9.6,"h":11.4,"l":9.6,"c":10.8,"v":4500},{"d":"2023-04-14","o":11.4,"h":11.4,"l":10.5,"c":10.5,"v":1240},{"d":"2023-04-17","o":10.5,"h":11.4,"l":9.9,"c":10.8,"v":730},{"d":"2023-04-18","o":10.5,"h":11.4,"l":10.5,"c":11.1,"v":630},{"d":"2023-04-19","o":10.5,"h":12.3,"l":10.2,"c":12,"v":4020},{"d":"2023-04-20","o":11.7,"h":12.3,"l":10.8,"c":10.8,"v":2423},{"d":"2023-04-21","o":12,"h":13.2,"l":10.8,"c":12.9,"v":2653},{"d":"2023-04-24","o":12.6,"h":13.2,"l":12.3,"c":12.6,"v":487},{"d":"2023-04-25","o":12,"h":12.6,"l":10.8,"c":12.6,"v":1417},{"d":"2023-04-26","o":11.4,"h":13.2,"l":11.4,"c":12.9,"v":247},{"d":"2023-04-27","o":13.2,"h":13.2,"l":11.4,"c":12.9,"v":207},{"d":"2023-04-28","o":12.6,"h":14.4,"l":12,"c":13.5,"v":3733},{"d":"2023-05-01","o":13.5,"h":14.4,"l":13.5,"c":13.8,"v":1910},{"d":"2023-05-02","o":13.5,"h":14.4,"l":13.5,"c":13.8,"v":1673},{"d":"2023-05-03","o":13.5,"h":14.4,"l":13.5,"c":14.1,"v":280},{"d":"2023-05-04","o":13.5,"h":14.7,"l":13.5,"c":14.4,"v":150},{"d":"2023-05-05","o":14.4,"h":14.7,"l":14.1,"c":14.1,"v":297},{"d":"2023-05-08","o":14.4,"h":15.9,"l":14.4,"c":15,"v":2737},{"d":"2023-05-09","o":15,"h":20.4,"l":15,"c":16.2,"v":3380},{"d":"2023-05-10","o":15.6,"h":16.5,"l":14.4,"c":15.3,"v":6693},{"d":"2023-05-11","o":15.3,"h":15.9,"l":12,"c":15,"v":817},{"d":"2023-05-12","o":14.7,"h":15,"l":12.9,"c":13.2,"v":307},{"d":"2023-05-15","o":12.6,"h":13.2,"l":9.3,"c":11.4,"v":4003},{"d":"2023-05-16","o":12.3,"h":12.3,"l":11.4,"c":11.4,"v":140},{"d":"2023-05-17","o":10.2,"h":11.7,"l":10.2,"c":11.1,"v":777},{"d":"2023-05-18","o":9.9,"h":11.1,"l":9.9,"c":11.1,"v":333},{"d":"2023-05-19","o":9.9,"h":12,"l":9.9,"c":11.4,"v":703},{"d":"2023-05-22","o":10.2,"h":12.9,"l":9.6,"c":12,"v":1170},{"d":"2023-05-23","o":12.6,"h":13.2,"l":10.2,"c":13.2,"v":290},{"d":"2023-05-24","o":11.4,"h":12.6,"l":10.5,"c":11.1,"v":933},{"d":"2023-05-25","o":11.4,"h":12,"l":10.8,"c":11.4,"v":593},{"d":"2023-05-26","o":12.6,"h":12.6,"l":11.4,"c":12,"v":883},{"d":"2023-05-30","o":12,"h":12.6,"l":12,"c":12.6,"v":110},{"d":"2023-05-31","o":12.3,"h":12.6,"l":10.5,"c":11.1,"v":840},{"d":"2023-06-01","o":15,"h":15,"l":10.8,"c":11.1,"v":4230},{"d":"2023-06-02","o":13.2,"h":13.2,"l":11.7,"c":12,"v":597},{"d":"2023-06-05","o":12.3,"h":13.8,"l":12,"c":12.3,"v":2197},{"d":"2023-06-06","o":12.3,"h":12.6,"l":12,"c":12,"v":1703},{"d":"2023-06-07","o":12.6,"h":12.9,"l":12,"c":12.3,"v":543},{"d":"2023-06-08","o":12.6,"h":13.2,"l":12,"c":12,"v":2047},{"d":"2023-06-09","o":12.6,"h":13.8,"l":11.7,"c":12.6,"v":3203},{"d":"2023-06-12","o":12.6,"h":12.6,"l":9.6,"c":11.1,"v":4317},{"d":"2023-06-13","o":10.2,"h":10.5,"l":8.4,"c":9.6,"v":2840},{"d":"2023-06-14","o":9.6,"h":9.6,"l":9,"c":9.6,"v":3247},{"d":"2023-06-15","o":9,"h":9.6,"l":9,"c":9.3,"v":4287},{"d":"2023-06-16","o":9.3,"h":9.3,"l":8.4,"c":9,"v":1937},{"d":"2023-06-20","o":9.9,"h":9.9,"l":8.4,"c":9.3,"v":17860},{"d":"2023-06-21","o":9,"h":9.3,"l":7.8,"c":8.7,"v":5413},{"d":"2023-06-22","o":8.7,"h":9,"l":7.8,"c":9,"v":3293},{"d":"2023-06-23","o":8.7,"h":9.3,"l":8.7,"c":8.7,"v":1713},{"d":"2023-06-26","o":9.6,"h":9.6,"l":8.1,"c":9.3,"v":430},{"d":"2023-06-27","o":9,"h":9.6,"l":9,"c":9.3,"v":613},{"d":"2023-06-28","o":8.7,"h":9.6,"l":8.7,"c":9.6,"v":1013},{"d":"2023-06-29","o":9.9,"h":9.9,"l":8.4,"c":8.4,"v":1277},{"d":"2023-06-30","o":9,"h":9.6,"l":8.4,"c":9.3,"v":1580},{"d":"2023-07-03","o":9.6,"h":9.6,"l":8.4,"c":9.3,"v":967},{"d":"2023-07-05","o":9.9,"h":9.9,"l":8.1,"c":9,"v":500},{"d":"2023-07-06","o":9.6,"h":9.6,"l":7.5,"c":8.4,"v":1170},{"d":"2023-07-07","o":8.7,"h":9,"l":7.5,"c":8.7,"v":553},{"d":"2023-07-10","o":8.7,"h":9,"l":7.5,"c":8.4,"v":45913},{"d":"2023-07-11","o":10.2,"h":10.2,"l":8.7,"c":9.6,"v":27890},{"d":"2023-07-12","o":10.2,"h":10.2,"l":8.7,"c":9.6,"v":6517},{"d":"2023-07-13","o":9.3,"h":11.4,"l":8.7,"c":11.4,"v":13167},{"d":"2023-07-14","o":12,"h":12,"l":10.5,"c":10.5,"v":3967},{"d":"2023-07-17","o":10.5,"h":10.8,"l":8.7,"c":8.7,"v":1707},{"d":"2023-07-18","o":9.3,"h":9.6,"l":8.4,"c":8.7,"v":2413},{"d":"2023-07-19","o":9.3,"h":9.3,"l":8.7,"c":8.7,"v":1187},{"d":"2023-07-20","o":9,"h":9.3,"l":8.7,"c":9.3,"v":1480},{"d":"2023-07-21","o":9,"h":9.3,"l":8.7,"c":9,"v":473},{"d":"2023-07-24","o":9.3,"h":9.6,"l":9,"c":9.3,"v":3223},{"d":"2023-07-25","o":9.3,"h":9.3,"l":8.4,"c":9.3,"v":450},{"d":"2023-07-26","o":9,"h":9.3,"l":8.4,"c":9.3,"v":350},{"d":"2023-07-27","o":8.7,"h":9,"l":8.7,"c":9,"v":417},{"d":"2023-07-28","o":8.4,"h":9.3,"l":8.4,"c":8.7,"v":220},{"d":"2023-07-31","o":9.3,"h":9.3,"l":8.7,"c":8.7,"v":557},{"d":"2023-08-01","o":8.7,"h":9.3,"l":8.4,"c":8.4,"v":2063},{"d":"2023-08-02","o":21,"h":27,"l":15,"c":17.4,"v":3960747},{"d":"2023-08-03","o":15.6,"h":16.2,"l":13.2,"c":14.4,"v":244823},{"d":"2023-08-04","o":13.2,"h":14.1,"l":12.3,"c":12.6,"v":72173},{"d":"2023-08-07","o":10.8,"h":11.7,"l":9.6,"c":10.8,"v":46443},{"d":"2023-08-08","o":10.2,"h":11.4,"l":10.2,"c":10.8,"v":21770},{"d":"2023-08-09","o":12,"h":12.9,"l":9.6,"c":12,"v":31027},{"d":"2023-08-10","o":10.8,"h":12.9,"l":10.8,"c":12.9,"v":15497},{"d":"2023-08-11","o":12.6,"h":14.7,"l":12.6,"c":14.4,"v":24557},{"d":"2023-08-14","o":14.1,"h":15.9,"l":13.2,"c":15.9,"v":16970},{"d":"2023-08-15","o":14.7,"h":15.9,"l":14.4,"c":15,"v":12560},{"d":"2023-08-16","o":14.7,"h":14.7,"l":13.2,"c":13.5,"v":8753},{"d":"2023-08-17","o":14.1,"h":14.1,"l":12.6,"c":12.6,"v":3163},{"d":"2023-08-18","o":13.2,"h":15,"l":12.3,"c":15,"v":8110},{"d":"2023-08-21","o":14.7,"h":15,"l":13.2,"c":14.4,"v":6330},{"d":"2023-08-22","o":14.1,"h":15,"l":13.2,"c":14.4,"v":3123},{"d":"2023-08-23","o":14.1,"h":14.7,"l":12.3,"c":12.3,"v":3263},{"d":"2023-08-24","o":12.6,"h":12.6,"l":11.4,"c":12,"v":2467},{"d":"2023-08-25","o":11.7,"h":12.6,"l":11.4,"c":12,"v":4363},{"d":"2023-08-28","o":12,"h":12.3,"l":11.4,"c":11.7,"v":5337},{"d":"2023-08-29","o":11.4,"h":12.3,"l":10.8,"c":11.1,"v":2487},{"d":"2023-08-30","o":10.8,"h":11.4,"l":10.2,"c":10.8,"v":4787},{"d":"2023-08-31","o":9.9,"h":11.1,"l":9.3,"c":9.6,"v":7027},{"d":"2023-09-01","o":10.2,"h":10.5,"l":9.3,"c":9.9,"v":1730},{"d":"2023-09-05","o":9.9,"h":9.9,"l":9.3,"c":9.6,"v":3010},{"d":"2023-09-06","o":9.6,"h":9.6,"l":8.7,"c":8.7,"v":2327},{"d":"2023-09-07","o":9,"h":9.6,"l":8.4,"c":9.6,"v":4577},{"d":"2023-09-08","o":9.6,"h":9.6,"l":9,"c":9,"v":1303},{"d":"2023-09-11","o":9,"h":9.6,"l":9,"c":9,"v":1590},{"d":"2023-09-12","o":9.6,"h":9.6,"l":8.1,"c":8.1,"v":5777},{"d":"2023-09-13","o":8.4,"h":9.6,"l":7.5,"c":7.8,"v":6020},{"d":"2023-09-14","o":7.5,"h":9.3,"l":7.5,"c":7.8,"v":3897},{"d":"2023-09-15","o":7.8,"h":8.7,"l":7.8,"c":8.4,"v":3090},{"d":"2023-09-18","o":8.7,"h":8.7,"l":7.8,"c":8.7,"v":1393},{"d":"2023-09-19","o":8.4,"h":8.7,"l":7.5,"c":8.4,"v":2697},{"d":"2023-09-20","o":8.1,"h":8.4,"l":7.8,"c":8.4,"v":370},{"d":"2023-09-21","o":8.1,"h":8.4,"l":7.5,"c":8.4,"v":1767},{"d":"2023-09-22","o":8.1,"h":8.1,"l":7.5,"c":7.8,"v":527},{"d":"2023-09-25","o":8.4,"h":8.4,"l":7.5,"c":7.8,"v":2363},{"d":"2023-09-26","o":7.8,"h":8.4,"l":7.8,"c":7.8,"v":1263},{"d":"2023-09-27","o":7.8,"h":8.1,"l":6.3,"c":7.2,"v":4700},{"d":"2023-09-28","o":8.4,"h":8.4,"l":6.3,"c":8.1,"v":150430},{"d":"2023-09-29","o":7.5,"h":8.1,"l":6.9,"c":7.8,"v":15463},{"d":"2023-10-02","o":7.5,"h":10.8,"l":7.5,"c":9.6,"v":121680},{"d":"2023-10-03","o":9.6,"h":9.6,"l":8.1,"c":8.7,"v":7540},{"d":"2023-10-04","o":8.4,"h":9.3,"l":8.4,"c":8.4,"v":4630},{"d":"2023-10-05","o":8.4,"h":8.7,"l":7.8,"c":8.4,"v":4137},{"d":"2023-10-06","o":8.4,"h":9.3,"l":8.1,"c":9,"v":6253},{"d":"2023-10-09","o":9,"h":9,"l":8.4,"c":9,"v":1647},{"d":"2023-10-10","o":9,"h":9.6,"l":8.4,"c":9.3,"v":2273},{"d":"2023-10-11","o":9.6,"h":9.6,"l":9,"c":9,"v":2450},{"d":"2023-10-12","o":9.3,"h":9.3,"l":8.7,"c":9.3,"v":850},{"d":"2023-10-13","o":9,"h":10.2,"l":8.7,"c":9.3,"v":19600},{"d":"2023-10-16","o":8.7,"h":9.3,"l":8.1,"c":8.4,"v":6330},{"d":"2023-10-17","o":8.1,"h":10.8,"l":7.2,"c":9.3,"v":22217},{"d":"2023-10-18","o":7.98,"h":9.93,"l":7.98,"c":9.06,"v":27733},{"d":"2023-10-19","o":8.61,"h":10.56,"l":8.61,"c":9.9,"v":24000},{"d":"2023-10-20","o":9.36,"h":9.48,"l":8.79,"c":8.79,"v":9467},{"d":"2023-10-23","o":8.58,"h":8.61,"l":7.14,"c":7.5,"v":3900},{"d":"2023-10-24","o":7.02,"h":7.17,"l":6,"c":6.36,"v":7300},{"d":"2023-10-25","o":6.24,"h":6.72,"l":6.06,"c":6.09,"v":4567},{"d":"2023-10-26","o":6,"h":6,"l":5.4,"c":5.67,"v":2333},{"d":"2023-10-27","o":5.67,"h":5.97,"l":5.67,"c":5.76,"v":1267},{"d":"2023-10-30","o":5.76,"h":5.88,"l":5.55,"c":5.58,"v":2033},{"d":"2023-10-31","o":5.4,"h":5.58,"l":4.89,"c":4.92,"v":8100},{"d":"2023-11-01","o":4.8,"h":5.04,"l":4.65,"c":4.74,"v":3067},{"d":"2023-11-02","o":4.74,"h":6.6,"l":4.74,"c":4.83,"v":26400},{"d":"2023-11-03","o":4.83,"h":4.98,"l":4.71,"c":4.8,"v":6333},{"d":"2023-11-06","o":5.16,"h":5.16,"l":4.08,"c":4.14,"v":3933},{"d":"2023-11-07","o":4.23,"h":4.47,"l":4.14,"c":4.14,"v":10267},{"d":"2023-11-08","o":4.17,"h":4.32,"l":3.48,"c":3.9,"v":3300},{"d":"2023-11-09","o":3.9,"h":4.11,"l":3.3,"c":3.78,"v":9133},{"d":"2023-11-10","o":3.63,"h":3.99,"l":3.57,"c":3.84,"v":4300},{"d":"2023-11-13","o":3.78,"h":4.29,"l":3.78,"c":3.99,"v":6300},{"d":"2023-11-14","o":4.11,"h":4.74,"l":4.02,"c":4.32,"v":14700},{"d":"2023-11-15","o":4.35,"h":4.8,"l":4.35,"c":4.74,"v":6333},{"d":"2023-11-16","o":8.13,"h":8.94,"l":7.02,"c":8.37,"v":8157433},{"d":"2023-11-17","o":8.1,"h":8.61,"l":7.53,"c":8.55,"v":288867},{"d":"2023-11-20","o":8.22,"h":9.36,"l":8.01,"c":8.55,"v":123900},{"d":"2023-11-21","o":9.99,"h":14.85,"l":8.73,"c":10.5,"v":210267},{"d":"2023-11-22","o":10.68,"h":15.3,"l":8.46,"c":9.12,"v":190500},{"d":"2023-11-24","o":8.52,"h":9.21,"l":8.43,"c":8.64,"v":14367},{"d":"2023-11-27","o":8.64,"h":9.21,"l":8.13,"c":8.34,"v":32967},{"d":"2023-11-28","o":8.04,"h":8.04,"l":6.54,"c":7.05,"v":40733},{"d":"2023-11-29","o":8.1,"h":8.34,"l":7.08,"c":8.1,"v":21533},{"d":"2023-11-30","o":7.92,"h":8.25,"l":7.53,"c":7.53,"v":7033},{"d":"2023-12-01","o":7.38,"h":7.5,"l":5.37,"c":6.21,"v":48467},{"d":"2023-12-04","o":6.93,"h":6.96,"l":6.15,"c":6.3,"v":7667},{"d":"2023-12-05","o":6.66,"h":6.69,"l":6.3,"c":6.48,"v":3100},{"d":"2023-12-06","o":6.24,"h":6.6,"l":5.88,"c":5.97,"v":7000},{"d":"2023-12-07","o":5.97,"h":5.97,"l":5.1,"c":5.25,"v":19667},{"d":"2023-12-08","o":5.25,"h":5.43,"l":4.53,"c":5.07,"v":15500},{"d":"2023-12-11","o":4.8,"h":5.13,"l":4.59,"c":4.74,"v":13067},{"d":"2023-12-12","o":4.71,"h":4.71,"l":3.81,"c":4.11,"v":6600},{"d":"2023-12-13","o":4.02,"h":4.32,"l":3.78,"c":4.02,"v":9000},{"d":"2023-12-14","o":4.65,"h":4.65,"l":4.11,"c":4.38,"v":6400},{"d":"2023-12-15","o":4.5,"h":5.13,"l":4.5,"c":4.86,"v":8433},{"d":"2023-12-18","o":4.86,"h":5.16,"l":4.68,"c":4.68,"v":9933},{"d":"2023-12-19","o":4.68,"h":4.98,"l":4.56,"c":4.56,"v":4833},{"d":"2023-12-20","o":4.77,"h":4.98,"l":4.26,"c":4.35,"v":6833},{"d":"2023-12-21","o":4.47,"h":4.71,"l":4.17,"c":4.71,"v":4433},{"d":"2023-12-22","o":4.62,"h":5.25,"l":4.23,"c":4.8,"v":16367},{"d":"2023-12-26","o":4.68,"h":4.77,"l":4.47,"c":4.56,"v":7233},{"d":"2023-12-27","o":4.8,"h":5.04,"l":4.35,"c":4.38,"v":6967},{"d":"2023-12-28","o":4.38,"h":4.59,"l":4.35,"c":4.47,"v":5467},{"d":"2023-12-29","o":4.44,"h":5.55,"l":4.41,"c":5.07,"v":25200},{"d":"2024-01-02","o":5.55,"h":5.55,"l":4.86,"c":4.98,"v":4133},{"d":"2024-01-03","o":5.1,"h":5.16,"l":5.1,"c":5.16,"v":5600},{"d":"2024-01-04","o":5.07,"h":5.55,"l":5.07,"c":5.16,"v":3333},{"d":"2024-01-05","o":4.95,"h":5.4,"l":4.95,"c":5.19,"v":3767},{"d":"2024-01-08","o":5.07,"h":5.55,"l":5.07,"c":5.46,"v":5933},{"d":"2024-01-09","o":5.28,"h":5.85,"l":4.95,"c":5.25,"v":12333},{"d":"2024-01-10","o":5.37,"h":5.58,"l":5.22,"c":5.37,"v":3767},{"d":"2024-01-11","o":5.49,"h":6,"l":5.16,"c":5.97,"v":9700},{"d":"2024-01-12","o":6,"h":6.27,"l":5.04,"c":5.13,"v":5400},{"d":"2024-01-16","o":5.16,"h":5.37,"l":4.5,"c":4.68,"v":8100},{"d":"2024-01-17","o":4.8,"h":4.95,"l":4.41,"c":4.77,"v":1300},{"d":"2024-01-18","o":4.44,"h":5.07,"l":4.44,"c":4.86,"v":2400},{"d":"2024-01-19","o":4.95,"h":4.95,"l":4.41,"c":4.77,"v":4767},{"d":"2024-01-22","o":4.62,"h":4.98,"l":4.47,"c":4.47,"v":4000},{"d":"2024-01-23","o":4.44,"h":4.8,"l":4.44,"c":4.8,"v":3133},{"d":"2024-01-24","o":4.5,"h":4.92,"l":4.41,"c":4.83,"v":4233},{"d":"2024-01-25","o":4.77,"h":4.8,"l":4.47,"c":4.5,"v":4600},{"d":"2024-01-26","o":4.47,"h":5.22,"l":4.47,"c":4.71,"v":5000},{"d":"2024-01-29","o":4.56,"h":5.04,"l":4.56,"c":4.83,"v":1167},{"d":"2024-01-30","o":4.8,"h":4.98,"l":4.8,"c":4.86,"v":600},{"d":"2024-01-31","o":4.95,"h":6.45,"l":4.89,"c":6.09,"v":18033},{"d":"2024-02-01","o":5.91,"h":8.25,"l":5.91,"c":8.25,"v":20067},{"d":"2024-02-02","o":6.84,"h":7.53,"l":6.72,"c":7.35,"v":23867},{"d":"2024-02-05","o":6.93,"h":6.93,"l":4.83,"c":5.1,"v":9667},{"d":"2024-02-06","o":5.01,"h":7.38,"l":4.95,"c":6.21,"v":40933},{"d":"2024-02-07","o":6.39,"h":6.6,"l":6.03,"c":6.48,"v":6267},{"d":"2024-02-08","o":6.18,"h":6.84,"l":5.49,"c":6.45,"v":5667},{"d":"2024-02-09","o":6.33,"h":6.69,"l":6,"c":6.63,"v":4767},{"d":"2024-02-12","o":6.84,"h":8.22,"l":6.51,"c":8.22,"v":10800},{"d":"2024-02-13","o":8.01,"h":8.01,"l":7.2,"c":7.32,"v":5700},{"d":"2024-02-14","o":7.11,"h":8.1,"l":7.11,"c":8.01,"v":3933},{"d":"2024-02-15","o":7.44,"h":7.98,"l":7.23,"c":7.71,"v":3733},{"d":"2024-02-16","o":7.68,"h":7.77,"l":7.14,"c":7.77,"v":2033},{"d":"2024-02-20","o":7.47,"h":7.47,"l":6,"c":6.54,"v":3700},{"d":"2024-02-21","o":6.33,"h":6.33,"l":5.43,"c":5.67,"v":3333},{"d":"2024-02-22","o":5.61,"h":5.97,"l":5.46,"c":5.79,"v":6400},{"d":"2024-02-23","o":5.49,"h":6.48,"l":5.4,"c":5.88,"v":118600},{"d":"2024-02-26","o":5.82,"h":5.97,"l":5.25,"c":5.28,"v":13700},{"d":"2024-02-27","o":5.64,"h":6.6,"l":5.4,"c":5.67,"v":15700},{"d":"2024-02-28","o":5.64,"h":6.3,"l":5.64,"c":5.82,"v":2433},{"d":"2024-02-29","o":5.73,"h":6.63,"l":5.73,"c":6.36,"v":8300},{"d":"2024-03-01","o":6.39,"h":6.6,"l":5.94,"c":6.21,"v":5567},{"d":"2024-03-04","o":6.24,"h":6.33,"l":5.91,"c":5.91,"v":2967},{"d":"2024-03-05","o":6.18,"h":6.42,"l":5.76,"c":6.24,"v":12733},{"d":"2024-03-06","o":5.94,"h":6.36,"l":5.94,"c":6.09,"v":2067},{"d":"2024-03-07","o":6.03,"h":7.11,"l":6.03,"c":6.99,"v":7167},{"d":"2024-03-08","o":7.14,"h":7.62,"l":6.6,"c":6.96,"v":18600},{"d":"2024-03-11","o":6.9,"h":9.63,"l":6.9,"c":8.43,"v":77200},{"d":"2024-03-12","o":7.98,"h":9.9,"l":7.83,"c":8.88,"v":25100},{"d":"2024-03-13","o":9.24,"h":9.69,"l":8.28,"c":8.46,"v":7100},{"d":"2024-03-14","o":7.83,"h":8.88,"l":7.83,"c":8.85,"v":7267},{"d":"2024-03-15","o":8.82,"h":9.96,"l":8.28,"c":9.21,"v":17467},{"d":"2024-03-18","o":12,"h":15.9,"l":9.51,"c":10.17,"v":3211567},{"d":"2024-03-19","o":10.32,"h":11.7,"l":10.02,"c":10.02,"v":93733},{"d":"2024-03-20","o":9.84,"h":10.11,"l":8.52,"c":8.64,"v":55233},{"d":"2024-03-21","o":8.52,"h":9.48,"l":8.52,"c":9.06,"v":19267},{"d":"2024-03-22","o":8.64,"h":11.1,"l":8.61,"c":10.11,"v":59400},{"d":"2024-03-25","o":9.9,"h":10.17,"l":9.48,"c":9.66,"v":6733},{"d":"2024-03-26","o":9.57,"h":10.32,"l":9.54,"c":9.81,"v":10200},{"d":"2024-03-27","o":9.72,"h":11.19,"l":9.42,"c":10.8,"v":15400},{"d":"2024-03-28","o":10.17,"h":10.65,"l":10.17,"c":10.38,"v":2767},{"d":"2024-04-01","o":10.32,"h":10.68,"l":10.14,"c":10.23,"v":5067},{"d":"2024-04-02","o":10.26,"h":11.16,"l":10.14,"c":10.56,"v":8600},{"d":"2024-04-03","o":10.32,"h":10.32,"l":9.45,"c":9.48,"v":4300},{"d":"2024-04-04","o":9.96,"h":10.05,"l":7.62,"c":8.7,"v":17800},{"d":"2024-04-05","o":8.19,"h":9.18,"l":8.19,"c":8.61,"v":3767},{"d":"2024-04-08","o":8.58,"h":8.73,"l":8.16,"c":8.49,"v":3167},{"d":"2024-04-09","o":8.28,"h":8.67,"l":7.5,"c":7.98,"v":14500},{"d":"2024-04-10","o":7.74,"h":7.74,"l":6.9,"c":7.47,"v":9033},{"d":"2024-04-11","o":7.29,"h":7.77,"l":6.93,"c":7.11,"v":3433},{"d":"2024-04-12","o":7.14,"h":7.38,"l":6.21,"c":6.36,"v":2100},{"d":"2024-04-15","o":6.33,"h":7.47,"l":6.21,"c":6.72,"v":2067},{"d":"2024-04-16","o":7.35,"h":7.38,"l":5.4,"c":6.12,"v":44000},{"d":"2024-04-17","o":6.45,"h":7.5,"l":6.06,"c":6.09,"v":11433},{"d":"2024-04-18","o":6.9,"h":7.35,"l":6,"c":6.39,"v":5500},{"d":"2024-04-19","o":6.3,"h":6.3,"l":5.61,"c":5.82,"v":5600},{"d":"2024-04-22","o":6.06,"h":6.06,"l":5.73,"c":5.73,"v":1533},{"d":"2024-04-23","o":5.13,"h":6,"l":5.13,"c":5.85,"v":7900},{"d":"2024-04-24","o":5.49,"h":6,"l":5.28,"c":5.73,"v":5533},{"d":"2024-04-25","o":5.79,"h":6.54,"l":5.22,"c":6.54,"v":8900},{"d":"2024-04-26","o":6.42,"h":7.08,"l":6.27,"c":6.9,"v":2900},{"d":"2024-04-29","o":6.51,"h":7.5,"l":6.51,"c":7.5,"v":7433},{"d":"2024-04-30","o":7.77,"h":8.31,"l":7.56,"c":8.31,"v":3800},{"d":"2024-05-01","o":8.34,"h":8.34,"l":7.83,"c":7.83,"v":2167},{"d":"2024-05-02","o":7.53,"h":7.53,"l":7.26,"c":7.26,"v":900},{"d":"2024-05-03","o":7.08,"h":7.17,"l":6.42,"c":7.11,"v":3300},{"d":"2024-05-06","o":7.14,"h":7.8,"l":7.14,"c":7.29,"v":2100},{"d":"2024-05-07","o":7.29,"h":7.68,"l":7.26,"c":7.26,"v":1067},{"d":"2024-05-08","o":7.14,"h":9.6,"l":7.14,"c":9.45,"v":79933},{"d":"2024-05-09","o":10.44,"h":11.52,"l":8.43,"c":8.82,"v":154500},{"d":"2024-05-10","o":9.42,"h":9.54,"l":8.52,"c":8.94,"v":59933},{"d":"2024-05-13","o":10.05,"h":10.74,"l":9.18,"c":10.11,"v":70367},{"d":"2024-05-14","o":9.33,"h":9.57,"l":8.79,"c":8.94,"v":40000},{"d":"2024-05-15","o":8.52,"h":8.58,"l":7.5,"c":7.68,"v":17200},{"d":"2024-05-16","o":7.44,"h":9.6,"l":6.75,"c":8.73,"v":25133},{"d":"2024-05-17","o":8.7,"h":9.21,"l":8.1,"c":8.4,"v":13033},{"d":"2024-05-20","o":8.55,"h":8.91,"l":8.16,"c":8.34,"v":1667},{"d":"2024-05-21","o":8.52,"h":8.52,"l":7.8,"c":8.07,"v":4933},{"d":"2024-05-22","o":7.8,"h":7.8,"l":7.32,"c":7.68,"v":8067},{"d":"2024-05-23","o":7.71,"h":8.28,"l":7.47,"c":7.56,"v":15733},{"d":"2024-05-24","o":7.47,"h":7.59,"l":7.2,"c":7.2,"v":2167},{"d":"2024-05-28","o":7.59,"h":7.77,"l":7.05,"c":7.59,"v":8600},{"d":"2024-05-29","o":7.92,"h":8.37,"l":7.11,"c":7.35,"v":6400},{"d":"2024-05-30","o":7.41,"h":7.8,"l":7.23,"c":7.41,"v":2767},{"d":"2024-05-31","o":7.26,"h":7.5,"l":6.96,"c":6.96,"v":2700},{"d":"2024-06-03","o":7.2,"h":7.44,"l":6.9,"c":6.96,"v":1367},{"d":"2024-06-04","o":7.05,"h":7.14,"l":6.9,"c":7.08,"v":1467},{"d":"2024-06-05","o":6.75,"h":6.96,"l":6.36,"c":6.57,"v":3533},{"d":"2024-06-06","o":6.54,"h":6.78,"l":6.45,"c":6.78,"v":4233},{"d":"2024-06-07","o":6.6,"h":7.56,"l":6.57,"c":6.57,"v":13533},{"d":"2024-06-10","o":6.6,"h":7.02,"l":6.6,"c":6.81,"v":900},{"d":"2024-06-11","o":6.9,"h":7.2,"l":6.84,"c":6.84,"v":1000},{"d":"2024-06-12","o":7.05,"h":7.65,"l":7.05,"c":7.59,"v":1133},{"d":"2024-06-13","o":7.59,"h":7.68,"l":7.08,"c":7.35,"v":1867},{"d":"2024-06-14","o":7.32,"h":7.44,"l":6.81,"c":6.81,"v":2800},{"d":"2024-06-17","o":6.81,"h":6.9,"l":6.81,"c":6.84,"v":667},{"d":"2024-06-18","o":7.29,"h":7.29,"l":6.78,"c":6.9,"v":1300},{"d":"2024-06-20","o":6.54,"h":7.29,"l":6.45,"c":6.66,"v":1067},{"d":"2024-06-21","o":6.66,"h":7.02,"l":6.66,"c":7.02,"v":1967},{"d":"2024-06-24","o":6.81,"h":6.99,"l":6.81,"c":6.93,"v":400},{"d":"2024-06-25","o":6.96,"h":7.29,"l":6.69,"c":6.78,"v":1533},{"d":"2024-06-26","o":7.2,"h":7.29,"l":6.69,"c":6.69,"v":633},{"d":"2024-06-27","o":6.75,"h":7.05,"l":6.6,"c":6.75,"v":1067},{"d":"2024-06-28","o":7.05,"h":7.05,"l":5.49,"c":6.21,"v":4000},{"d":"2024-07-01","o":6,"h":6,"l":5.01,"c":6,"v":2767},{"d":"2024-07-02","o":5.49,"h":5.97,"l":5.49,"c":5.79,"v":3267},{"d":"2024-07-03","o":5.79,"h":5.79,"l":5.49,"c":5.49,"v":167},{"d":"2024-07-05","o":5.49,"h":5.49,"l":5.49,"c":5.49,"v":133},{"d":"2024-07-08","o":5.85,"h":6.15,"l":5.19,"c":5.25,"v":2200},{"d":"2024-07-09","o":5.85,"h":5.88,"l":5.82,"c":5.82,"v":867},{"d":"2024-07-10","o":5.79,"h":5.79,"l":5.52,"c":5.52,"v":600},{"d":"2024-07-11","o":5.7,"h":5.7,"l":5.49,"c":5.49,"v":1000},{"d":"2024-07-12","o":5.76,"h":6,"l":5.67,"c":5.85,"v":1000},{"d":"2024-07-15","o":5.58,"h":5.79,"l":5.55,"c":5.55,"v":500},{"d":"2024-07-16","o":5.55,"h":6.06,"l":5.55,"c":5.97,"v":4500},{"d":"2024-07-17","o":6,"h":7.65,"l":6,"c":7.05,"v":21067},{"d":"2024-07-18","o":7.08,"h":7.08,"l":5.76,"c":6.03,"v":19533},{"d":"2024-07-19","o":6.09,"h":6.63,"l":5.4,"c":5.85,"v":9100},{"d":"2024-07-22","o":5.85,"h":6.87,"l":5.85,"c":6.78,"v":9133},{"d":"2024-07-23","o":6.51,"h":6.9,"l":6.18,"c":6.36,"v":4000},{"d":"2024-07-24","o":6.45,"h":6.75,"l":6.15,"c":6.15,"v":1967},{"d":"2024-07-25","o":6.36,"h":6.42,"l":6.15,"c":6.42,"v":1433},{"d":"2024-07-26","o":6.39,"h":6.45,"l":6.21,"c":6.21,"v":633},{"d":"2024-07-29","o":6.3,"h":6.63,"l":6.24,"c":6.45,"v":1567},{"d":"2024-07-30","o":6.78,"h":6.78,"l":6.18,"c":6.39,"v":5700},{"d":"2024-07-31","o":6.33,"h":6.39,"l":6.18,"c":6.36,"v":1667},{"d":"2024-08-01","o":6.33,"h":6.6,"l":6.3,"c":6.6,"v":833},{"d":"2024-08-02","o":6.45,"h":6.45,"l":6,"c":6.42,"v":2733},{"d":"2024-08-05","o":5.94,"h":5.94,"l":5.07,"c":5.88,"v":12767},{"d":"2024-08-06","o":5.76,"h":5.91,"l":5.55,"c":5.67,"v":1133},{"d":"2024-08-07","o":5.67,"h":6.18,"l":5.61,"c":5.91,"v":3467},{"d":"2024-08-08","o":5.91,"h":5.91,"l":5.91,"c":5.91,"v":100},{"d":"2024-08-09","o":5.88,"h":6.84,"l":3.18,"c":6.54,"v":96567},{"d":"2024-08-12","o":6.87,"h":9.87,"l":6.09,"c":9.51,"v":107300},{"d":"2024-08-13","o":6.91,"h":9,"l":6.51,"c":8.44,"v":182600},{"d":"2024-08-14","o":7.6,"h":8,"l":6.06,"c":6.35,"v":104000},{"d":"2024-08-15","o":6.3,"h":6.9,"l":5.68,"c":6.1,"v":76400},{"d":"2024-08-16","o":5.84,"h":6.15,"l":5.16,"c":6.03,"v":48200},{"d":"2024-08-19","o":5.63,"h":8.5,"l":5.5,"c":6.31,"v":210200},{"d":"2024-08-20","o":6.13,"h":6.77,"l":5.63,"c":6.18,"v":52300},{"d":"2024-08-21","o":6.13,"h":6.53,"l":5.2,"c":5.56,"v":67000},{"d":"2024-08-22","o":5.6,"h":5.99,"l":5.25,"c":5.37,"v":29500},{"d":"2024-08-23","o":5.52,"h":5.52,"l":4.41,"c":4.6,"v":60800},{"d":"2024-08-26","o":4.63,"h":5.16,"l":4.3,"c":5.04,"v":44700},{"d":"2024-08-27","o":4.8,"h":5.17,"l":4.71,"c":4.91,"v":15200},{"d":"2024-08-28","o":4.83,"h":4.83,"l":4.1,"c":4.15,"v":47900},{"d":"2024-08-29","o":3.98,"h":4.09,"l":3.44,"c":3.74,"v":56600},{"d":"2024-08-30","o":3.6,"h":4.06,"l":3.45,"c":3.92,"v":27900},{"d":"2024-09-03","o":3.72,"h":4.16,"l":3.72,"c":4.05,"v":24700},{"d":"2024-09-04","o":3.99,"h":4,"l":3.67,"c":3.8,"v":27600},{"d":"2024-09-05","o":3.8,"h":3.9,"l":3.63,"c":3.7,"v":26100},{"d":"2024-09-06","o":3.68,"h":3.75,"l":3.28,"c":3.31,"v":53600},{"d":"2024-09-09","o":3.35,"h":3.88,"l":3.05,"c":3.7,"v":51800},{"d":"2024-09-10","o":3.75,"h":3.89,"l":3.63,"c":3.8,"v":25400},{"d":"2024-09-11","o":3.61,"h":4.13,"l":3.61,"c":3.9,"v":38900},{"d":"2024-09-12","o":3.8,"h":3.95,"l":3.53,"c":3.68,"v":53100},{"d":"2024-09-13","o":3.89,"h":3.89,"l":3.43,"c":3.69,"v":20400},{"d":"2024-09-16","o":3.69,"h":3.78,"l":3.51,"c":3.71,"v":35300},{"d":"2024-09-17","o":3.56,"h":4,"l":3.56,"c":3.92,"v":47400},{"d":"2024-09-18","o":3.87,"h":4.6,"l":3.87,"c":4.38,"v":75300},{"d":"2024-09-19","o":4.5,"h":4.83,"l":4.15,"c":4.47,"v":59600},{"d":"2024-09-20","o":4.5,"h":4.7,"l":4.2,"c":4.2,"v":169300},{"d":"2024-09-23","o":4.35,"h":4.4,"l":3.68,"c":3.78,"v":33200},{"d":"2024-09-24","o":3.89,"h":3.96,"l":3.45,"c":3.56,"v":24000},{"d":"2024-09-25","o":3.41,"h":3.62,"l":3.35,"c":3.47,"v":20300},{"d":"2024-09-26","o":3.36,"h":3.47,"l":2.96,"c":3,"v":50300},{"d":"2024-09-27","o":2.91,"h":3.33,"l":2.79,"c":3,"v":62300},{"d":"2024-09-30","o":3,"h":3.26,"l":2.84,"c":3.04,"v":46000},{"d":"2024-10-01","o":3.19,"h":3.19,"l":2.91,"c":3.16,"v":18500},{"d":"2024-10-02","o":3.09,"h":3.17,"l":2.93,"c":3.04,"v":11700},{"d":"2024-10-03","o":2.91,"h":2.99,"l":2.8,"c":2.86,"v":13900},{"d":"2024-10-04","o":3.09,"h":3.18,"l":2.74,"c":2.95,"v":16600},{"d":"2024-10-07","o":2.98,"h":3.08,"l":2.88,"c":3.02,"v":18700},{"d":"2024-10-08","o":2.95,"h":3.24,"l":2.95,"c":3.13,"v":11200},{"d":"2024-10-09","o":3.04,"h":3.39,"l":3.04,"c":3.26,"v":19300},{"d":"2024-10-10","o":3.39,"h":3.39,"l":3.07,"c":3.15,"v":11200},{"d":"2024-10-11","o":3.15,"h":3.3,"l":3.08,"c":3.14,"v":23400},{"d":"2024-10-14","o":3.08,"h":3.24,"l":3.08,"c":3.17,"v":4400},{"d":"2024-10-15","o":3.21,"h":3.21,"l":3.06,"c":3.13,"v":7700},{"d":"2024-10-16","o":5.77,"h":5.82,"l":3.11,"c":4.1,"v":2954600},{"d":"2024-10-17","o":3.5,"h":3.59,"l":2.82,"c":2.84,"v":361600},{"d":"2024-10-18","o":3.32,"h":4.26,"l":3.04,"c":4.05,"v":3433900},{"d":"2024-10-21","o":4.78,"h":5.2,"l":3.86,"c":4.26,"v":2811300},{"d":"2024-10-22","o":4.18,"h":4.28,"l":3.55,"c":3.72,"v":475600},{"d":"2024-10-23","o":3.61,"h":3.8,"l":3.33,"c":3.42,"v":233500},{"d":"2024-10-24","o":3.35,"h":3.53,"l":3.14,"c":3.26,"v":147900},{"d":"2024-10-25","o":3.38,"h":3.7,"l":3.18,"c":3.6,"v":117700},{"d":"2024-10-28","o":3.69,"h":3.78,"l":3.22,"c":3.36,"v":90800},{"d":"2024-10-29","o":3.2,"h":3.54,"l":3.15,"c":3.47,"v":82700},{"d":"2024-10-30","o":3.28,"h":3.47,"l":3.28,"c":3.36,"v":43100},{"d":"2024-10-31","o":3.5,"h":3.5,"l":3.01,"c":3.09,"v":84200},{"d":"2024-11-01","o":3.07,"h":3.24,"l":2.95,"c":3.01,"v":62400},{"d":"2024-11-04","o":3.1,"h":3.18,"l":2.87,"c":2.93,"v":125900},{"d":"2024-11-05","o":2.99,"h":3.06,"l":2.85,"c":3.03,"v":47200},{"d":"2024-11-06","o":3,"h":3.25,"l":2.89,"c":3.05,"v":51600},{"d":"2024-11-07","o":3.14,"h":3.4,"l":2.97,"c":3.23,"v":101400},{"d":"2024-11-08","o":3.35,"h":3.47,"l":3.11,"c":3.25,"v":89300},{"d":"2024-11-11","o":3.17,"h":3.47,"l":3.02,"c":3.26,"v":79700},{"d":"2024-11-12","o":3.22,"h":3.69,"l":3.08,"c":3.58,"v":124100},{"d":"2024-11-13","o":3.64,"h":3.64,"l":3.3,"c":3.41,"v":33100},{"d":"2024-11-14","o":3.35,"h":3.49,"l":3.15,"c":3.19,"v":17100},{"d":"2024-11-15","o":3.2,"h":3.31,"l":3.04,"c":3.18,"v":47200},{"d":"2024-11-18","o":3.12,"h":3.36,"l":2.95,"c":3,"v":51400},{"d":"2024-11-19","o":3.02,"h":3.12,"l":2.92,"c":3.07,"v":33200},{"d":"2024-11-20","o":3.05,"h":3.13,"l":2.93,"c":2.98,"v":29400},{"d":"2024-11-21","o":3,"h":3.19,"l":2.89,"c":2.93,"v":25500},{"d":"2024-11-22","o":2.95,"h":3.22,"l":2.95,"c":3,"v":41600},{"d":"2024-11-25","o":3.1,"h":3.5,"l":3.01,"c":3.3,"v":90000},{"d":"2024-11-26","o":3.33,"h":3.48,"l":2.95,"c":3,"v":135300},{"d":"2024-11-27","o":3.01,"h":3.34,"l":3,"c":3.04,"v":67300},{"d":"2024-11-29","o":3.08,"h":3.31,"l":2.98,"c":3.06,"v":137100},{"d":"2024-12-02","o":3.18,"h":3.28,"l":3.07,"c":3.21,"v":69700},{"d":"2024-12-03","o":3.16,"h":3.38,"l":3.1,"c":3.11,"v":60800},{"d":"2024-12-04","o":3.37,"h":3.39,"l":3.05,"c":3.2,"v":59700},{"d":"2024-12-05","o":3.21,"h":3.21,"l":3.02,"c":3.06,"v":23400},{"d":"2024-12-06","o":3.06,"h":3.18,"l":3.03,"c":3.13,"v":24500},{"d":"2024-12-09","o":3.12,"h":3.22,"l":3.01,"c":3.09,"v":59600},{"d":"2024-12-10","o":3.07,"h":3.16,"l":2.94,"c":2.95,"v":47900},{"d":"2024-12-11","o":2.97,"h":3.07,"l":2.9,"c":2.99,"v":38900},{"d":"2024-12-12","o":2.96,"h":3.17,"l":2.89,"c":2.95,"v":28900},{"d":"2024-12-13","o":2.95,"h":3.25,"l":2.95,"c":3.13,"v":49000},{"d":"2024-12-16","o":3.15,"h":3.15,"l":2.93,"c":2.95,"v":59800},{"d":"2024-12-17","o":3.07,"h":3.07,"l":2.69,"c":2.76,"v":63000},{"d":"2024-12-18","o":2.8,"h":3.03,"l":2.46,"c":2.54,"v":42800},{"d":"2024-12-19","o":2.58,"h":2.61,"l":2.32,"c":2.4,"v":35000},{"d":"2024-12-20","o":2.42,"h":2.6,"l":2.31,"c":2.33,"v":52800},{"d":"2024-12-23","o":2.4,"h":2.58,"l":2.33,"c":2.45,"v":106500},{"d":"2024-12-24","o":2.47,"h":2.6,"l":2.34,"c":2.54,"v":61200},{"d":"2024-12-26","o":2.7,"h":2.85,"l":2.5,"c":2.7,"v":125200},{"d":"2024-12-27","o":2.68,"h":2.84,"l":2.49,"c":2.62,"v":21800},{"d":"2024-12-30","o":2.65,"h":2.78,"l":2.62,"c":2.65,"v":66700},{"d":"2024-12-31","o":2.66,"h":2.83,"l":2.55,"c":2.65,"v":72500},{"d":"2025-01-02","o":2.76,"h":2.76,"l":2.52,"c":2.56,"v":32100},{"d":"2025-01-03","o":2.65,"h":2.69,"l":2.51,"c":2.63,"v":36600},{"d":"2025-01-06","o":2.7,"h":2.83,"l":2.54,"c":2.59,"v":33300},{"d":"2025-01-07","o":2.67,"h":2.7,"l":2.51,"c":2.59,"v":58600},{"d":"2025-01-08","o":2.57,"h":2.74,"l":2.33,"c":2.36,"v":21900},{"d":"2025-01-10","o":2.4,"h":2.43,"l":2.01,"c":2.27,"v":5383600},{"d":"2025-01-13","o":2.17,"h":2.21,"l":1.86,"c":1.9,"v":146200},{"d":"2025-01-14","o":4.49,"h":5.8,"l":2.85,"c":3.15,"v":131280300},{"d":"2025-01-15","o":3,"h":3.9,"l":2.8,"c":3.7,"v":3713600},{"d":"2025-01-16","o":3.7,"h":4.18,"l":3.6,"c":3.91,"v":1289300},{"d":"2025-01-17","o":4.15,"h":4.15,"l":3.71,"c":3.85,"v":710000},{"d":"2025-01-21","o":3.99,"h":3.99,"l":3.43,"c":3.7,"v":525000},{"d":"2025-01-22","o":3.75,"h":3.75,"l":3.49,"c":3.49,"v":235400},{"d":"2025-01-23","o":3.2,"h":3.56,"l":2.95,"c":3.25,"v":222600},{"d":"2025-01-24","o":3.34,"h":3.94,"l":3.3,"c":3.65,"v":1458500},{"d":"2025-01-27","o":3.53,"h":3.7,"l":3.34,"c":3.57,"v":203000},{"d":"2025-01-28","o":3.65,"h":3.66,"l":3.45,"c":3.47,"v":70000},{"d":"2025-01-29","o":3.58,"h":3.66,"l":3.4,"c":3.48,"v":79300},{"d":"2025-01-30","o":3.66,"h":3.72,"l":3.4,"c":3.55,"v":116900},{"d":"2025-01-31","o":3.74,"h":3.74,"l":3.27,"c":3.29,"v":194600},{"d":"2025-02-03","o":3.21,"h":3.85,"l":3.18,"c":3.64,"v":334100},{"d":"2025-02-04","o":3.63,"h":3.74,"l":3.51,"c":3.62,"v":74600},{"d":"2025-02-05","o":3.73,"h":3.73,"l":3.4,"c":3.47,"v":61500},{"d":"2025-02-06","o":3.44,"h":3.5,"l":3.32,"c":3.44,"v":81200},{"d":"2025-02-07","o":3.36,"h":3.6,"l":3.27,"c":3.4,"v":184700},{"d":"2025-02-10","o":3.57,"h":3.57,"l":3.06,"c":3.1,"v":157000},{"d":"2025-02-11","o":4.3,"h":11.51,"l":3.95,"c":8.4,"v":195409800},{"d":"2025-02-12","o":10.73,"h":14.45,"l":10.57,"c":12.97,"v":94554600},{"d":"2025-02-13","o":16.75,"h":17.2,"l":14.05,"c":15.46,"v":40641800},{"d":"2025-02-14","o":12.75,"h":12.82,"l":8.71,"c":9.01,"v":12153600},{"d":"2025-02-18","o":10.44,"h":10.6,"l":8.02,"c":8.37,"v":6648200},{"d":"2025-02-19","o":8.03,"h":8.97,"l":7.11,"c":8.5,"v":4394300},{"d":"2025-02-20","o":8.07,"h":8.5,"l":7.2,"c":7.2,"v":1914300},{"d":"2025-02-21","o":7.34,"h":9.2,"l":7.3,"c":7.79,"v":6896600},{"d":"2025-02-24","o":7.54,"h":8.1,"l":6.56,"c":7.04,"v":1556600},{"d":"2025-02-25","o":6.61,"h":6.74,"l":5.43,"c":5.9,"v":1588400},{"d":"2025-02-26","o":6.03,"h":6.05,"l":5.23,"c":5.33,"v":1190200},{"d":"2025-02-27","o":5.33,"h":5.34,"l":4.53,"c":4.57,"v":1335800},{"d":"2025-02-28","o":4.46,"h":4.95,"l":4.14,"c":4.47,"v":1323200},{"d":"2025-03-03","o":4.4,"h":4.89,"l":3.87,"c":4.07,"v":1074600},{"d":"2025-03-04","o":3.92,"h":4.39,"l":3.71,"c":4.12,"v":599300},{"d":"2025-03-05","o":4.07,"h":4.23,"l":3.8,"c":4.1,"v":667400},{"d":"2025-03-06","o":4.03,"h":4.34,"l":3.76,"c":3.88,"v":611300},{"d":"2025-03-07","o":3.82,"h":3.85,"l":3.23,"c":3.41,"v":851400},{"d":"2025-03-10","o":3.29,"h":3.39,"l":3.12,"c":3.12,"v":438600},{"d":"2025-03-11","o":3.15,"h":3.38,"l":3.05,"c":3.31,"v":395900},{"d":"2025-03-12","o":3.5,"h":3.53,"l":3.26,"c":3.45,"v":497500},{"d":"2025-03-13","o":3.28,"h":3.58,"l":3.28,"c":3.46,"v":357400},{"d":"2025-03-14","o":3.47,"h":4.59,"l":3.47,"c":4.25,"v":2144500},{"d":"2025-03-17","o":4.1,"h":5.72,"l":3.75,"c":5.23,"v":2958600},{"d":"2025-03-18","o":5.8,"h":6,"l":4.56,"c":4.62,"v":3587700},{"d":"2025-03-19","o":4.89,"h":4.98,"l":4.47,"c":4.82,"v":822700},{"d":"2025-03-20","o":4.64,"h":5.87,"l":4.63,"c":5.12,"v":2414800},{"d":"2025-03-21","o":4.86,"h":5.3,"l":4.85,"c":4.95,"v":997500},{"d":"2025-03-24","o":5.1,"h":5.1,"l":4.56,"c":4.76,"v":885000},{"d":"2025-03-25","o":4.77,"h":4.77,"l":4.35,"c":4.35,"v":646000},{"d":"2025-03-26","o":4.4,"h":4.58,"l":4.09,"c":4.24,"v":379700},{"d":"2025-03-27","o":4.27,"h":4.37,"l":4.03,"c":4.09,"v":267200},{"d":"2025-03-28","o":4.12,"h":4.24,"l":3.98,"c":4.11,"v":281600},{"d":"2025-03-31","o":3.87,"h":4.05,"l":3.65,"c":3.93,"v":333600},{"d":"2025-04-01","o":3.9,"h":4,"l":3.71,"c":3.79,"v":230600},{"d":"2025-04-02","o":3.72,"h":4.19,"l":3.67,"c":4.11,"v":376100},{"d":"2025-04-03","o":4.02,"h":4.02,"l":3.55,"c":3.56,"v":379400},{"d":"2025-04-04","o":3.45,"h":3.5,"l":3.03,"c":3.36,"v":447400},{"d":"2025-04-07","o":3.06,"h":3.35,"l":2.86,"c":3.08,"v":677500},{"d":"2025-04-08","o":3.33,"h":3.33,"l":2.66,"c":2.74,"v":389200},{"d":"2025-04-09","o":2.93,"h":3.23,"l":2.75,"c":3.1,"v":606700},{"d":"2025-04-10","o":3.2,"h":3.26,"l":3,"c":3.18,"v":262400},{"d":"2025-04-11","o":3.04,"h":3.36,"l":3.01,"c":3.18,"v":265700},{"d":"2025-04-14","o":3.25,"h":3.36,"l":3.16,"c":3.24,"v":149500},{"d":"2025-04-15","o":3.24,"h":3.35,"l":3.1,"c":3.13,"v":150800},{"d":"2025-04-16","o":3.03,"h":3.13,"l":2.94,"c":3,"v":150400},{"d":"2025-04-17","o":2.96,"h":3.15,"l":2.9,"c":3.09,"v":134400},{"d":"2025-04-21","o":3.08,"h":3.09,"l":2.93,"c":2.96,"v":93400},{"d":"2025-04-22","o":3.04,"h":3.13,"l":3,"c":3.08,"v":209800},{"d":"2025-04-23","o":3.2,"h":3.27,"l":3.06,"c":3.1,"v":327800},{"d":"2025-04-24","o":3.09,"h":3.4,"l":3.09,"c":3.21,"v":206400},{"d":"2025-04-25","o":3.15,"h":3.23,"l":3.04,"c":3.2,"v":210900},{"d":"2025-04-28","o":3.2,"h":3.34,"l":3.16,"c":3.3,"v":160100},{"d":"2025-04-29","o":3.32,"h":3.33,"l":3.2,"c":3.23,"v":139000},{"d":"2025-04-30","o":3.15,"h":3.24,"l":2.99,"c":3.2,"v":155600},{"d":"2025-05-01","o":3.22,"h":3.25,"l":3.11,"c":3.15,"v":90000},{"d":"2025-05-02","o":3.19,"h":3.36,"l":3.18,"c":3.27,"v":185100},{"d":"2025-05-05","o":4.22,"h":4.51,"l":3.33,"c":3.35,"v":29710300},{"d":"2025-05-06","o":3.25,"h":3.28,"l":3,"c":3.02,"v":1280100},{"d":"2025-05-07","o":3.02,"h":3.07,"l":2.88,"c":2.89,"v":633000},{"d":"2025-05-08","o":2.89,"h":3.07,"l":2.71,"c":3.02,"v":809200},{"d":"2025-05-09","o":3.06,"h":3.06,"l":2.91,"c":2.91,"v":351300},{"d":"2025-05-12","o":3.1,"h":3.1,"l":2.94,"c":3.04,"v":552800},{"d":"2025-05-13","o":3.11,"h":3.32,"l":3.02,"c":3.26,"v":733000},{"d":"2025-05-14","o":3.29,"h":3.44,"l":3.11,"c":3.33,"v":532000},{"d":"2025-05-15","o":3.26,"h":3.46,"l":3.25,"c":3.35,"v":280800},{"d":"2025-05-16","o":3.37,"h":3.54,"l":3.32,"c":3.48,"v":402400},{"d":"2025-05-19","o":3.35,"h":3.53,"l":3.34,"c":3.42,"v":194800},{"d":"2025-05-20","o":3.4,"h":3.46,"l":3.36,"c":3.38,"v":213800},{"d":"2025-05-21","o":3.39,"h":3.46,"l":3.28,"c":3.3,"v":229700},{"d":"2025-05-22","o":3.28,"h":3.4,"l":3.12,"c":3.36,"v":281300},{"d":"2025-05-23","o":3.27,"h":3.5,"l":3.2,"c":3.46,"v":195200},{"d":"2025-05-27","o":3.53,"h":3.57,"l":3.31,"c":3.31,"v":273300},{"d":"2025-05-28","o":3.31,"h":3.33,"l":3.17,"c":3.18,"v":230100},{"d":"2025-05-29","o":3.19,"h":3.24,"l":3.15,"c":3.19,"v":130000},{"d":"2025-05-30","o":3.16,"h":3.2,"l":3.07,"c":3.1,"v":151300},{"d":"2025-06-02","o":3.18,"h":3.21,"l":3.1,"c":3.14,"v":120600},{"d":"2025-06-03","o":3.11,"h":3.19,"l":3.08,"c":3.17,"v":139600},{"d":"2025-06-04","o":3.15,"h":3.3,"l":3.06,"c":3.3,"v":165800},{"d":"2025-06-05","o":3.3,"h":3.3,"l":3.03,"c":3.04,"v":194100},{"d":"2025-06-06","o":3.1,"h":3.4,"l":3.08,"c":3.37,"v":549500},{"d":"2025-06-09","o":3.4,"h":3.48,"l":3.26,"c":3.26,"v":219700},{"d":"2025-06-10","o":3.29,"h":3.34,"l":3.27,"c":3.31,"v":103200},{"d":"2025-06-11","o":3.35,"h":3.38,"l":3.22,"c":3.23,"v":102600},{"d":"2025-06-12","o":3.16,"h":3.29,"l":3.14,"c":3.16,"v":100300},{"d":"2025-06-13","o":3.08,"h":3.18,"l":3,"c":3.02,"v":196600},{"d":"2025-06-16","o":3.03,"h":3.13,"l":2.98,"c":3.06,"v":172800},{"d":"2025-06-17","o":3.06,"h":3.21,"l":2.96,"c":2.96,"v":314700},{"d":"2025-06-18","o":3,"h":3.09,"l":2.96,"c":3,"v":343500},{"d":"2025-06-20","o":3.68,"h":3.77,"l":2.7,"c":2.74,"v":23968300},{"d":"2025-06-23","o":2.72,"h":3.03,"l":2.71,"c":2.86,"v":1023900},{"d":"2025-06-24","o":2.91,"h":2.92,"l":2.79,"c":2.81,"v":777000},{"d":"2025-06-25","o":2.82,"h":2.93,"l":2.77,"c":2.82,"v":413700},{"d":"2025-06-26","o":2.83,"h":3,"l":2.77,"c":2.92,"v":541300},{"d":"2025-06-27","o":2.91,"h":3.09,"l":2.91,"c":2.93,"v":565200},{"d":"2025-06-30","o":2.96,"h":2.98,"l":2.82,"c":2.83,"v":708600},{"d":"2025-07-01","o":2.84,"h":3.05,"l":2.82,"c":3.02,"v":535200},{"d":"2025-07-02","o":2.98,"h":3.19,"l":2.97,"c":3.16,"v":565200},{"d":"2025-07-03","o":3.13,"h":3.24,"l":3.03,"c":3.03,"v":346600},{"d":"2025-07-07","o":2.99,"h":3.16,"l":2.93,"c":3.02,"v":686300},{"d":"2025-07-08","o":3,"h":3.12,"l":3,"c":3.04,"v":507900},{"d":"2025-07-09","o":3.08,"h":3.12,"l":3.01,"c":3.09,"v":308400},{"d":"2025-07-10","o":3.1,"h":3.18,"l":3.03,"c":3.03,"v":304700},{"d":"2025-07-11","o":3.02,"h":3.05,"l":2.96,"c":3.02,"v":384400},{"d":"2025-07-14","o":3.07,"h":3.1,"l":2.83,"c":2.84,"v":22112000},{"d":"2025-07-15","o":2.81,"h":2.85,"l":2.75,"c":2.75,"v":897100},{"d":"2025-07-16","o":2.76,"h":2.97,"l":2.75,"c":2.95,"v":743100},{"d":"2025-07-17","o":2.95,"h":3.08,"l":2.91,"c":3.01,"v":711500},{"d":"2025-07-18","o":3.04,"h":3.06,"l":2.97,"c":3.03,"v":574200},{"d":"2025-07-21","o":3.01,"h":3.13,"l":2.98,"c":3,"v":832000},{"d":"2025-07-22","o":3.04,"h":3.09,"l":2.96,"c":3.05,"v":585400},{"d":"2025-07-23","o":3.08,"h":3.13,"l":2.96,"c":2.99,"v":688900},{"d":"2025-07-24","o":2.99,"h":3.05,"l":2.98,"c":2.98,"v":587800},{"d":"2025-07-25","o":3,"h":3,"l":2.92,"c":2.93,"v":175900},{"d":"2025-07-28","o":2.95,"h":2.97,"l":2.88,"c":2.92,"v":181200},{"d":"2025-07-29","o":2.93,"h":2.95,"l":2.81,"c":2.82,"v":435600},{"d":"2025-07-30","o":2.83,"h":2.87,"l":2.74,"c":2.76,"v":234900},{"d":"2025-07-31","o":2.79,"h":2.83,"l":2.75,"c":2.78,"v":300400},{"d":"2025-08-01","o":2.75,"h":2.77,"l":2.61,"c":2.67,"v":286600},{"d":"2025-08-04","o":2.71,"h":2.79,"l":2.67,"c":2.79,"v":174800},{"d":"2025-08-05","o":2.79,"h":2.81,"l":2.73,"c":2.75,"v":204500},{"d":"2025-08-06","o":2.74,"h":2.78,"l":2.71,"c":2.76,"v":135000},{"d":"2025-08-07","o":2.8,"h":2.89,"l":2.76,"c":2.81,"v":258500},{"d":"2025-08-08","o":2.81,"h":2.91,"l":2.79,"c":2.9,"v":263000},{"d":"2025-08-11","o":2.9,"h":2.93,"l":2.77,"c":2.78,"v":213100},{"d":"2025-08-12","o":2.78,"h":2.8,"l":2.73,"c":2.78,"v":186100},{"d":"2025-08-13","o":2.77,"h":2.84,"l":2.77,"c":2.83,"v":169700},{"d":"2025-08-14","o":2.76,"h":2.8,"l":2.7,"c":2.77,"v":270000},{"d":"2025-08-15","o":2.77,"h":2.82,"l":2.72,"c":2.75,"v":120500},{"d":"2025-08-18","o":2.76,"h":2.82,"l":2.73,"c":2.77,"v":183500},{"d":"2025-08-19","o":2.78,"h":2.78,"l":2.64,"c":2.65,"v":189900},{"d":"2025-08-20","o":2.66,"h":2.66,"l":2.46,"c":2.51,"v":329400},{"d":"2025-08-21","o":2.5,"h":2.61,"l":2.42,"c":2.57,"v":189400},{"d":"2025-08-22","o":2.58,"h":2.65,"l":2.55,"c":2.61,"v":192500},{"d":"2025-08-25","o":2.6,"h":2.65,"l":2.59,"c":2.59,"v":88800},{"d":"2025-08-26","o":3.03,"h":3.63,"l":2.71,"c":2.71,"v":83453200},{"d":"2025-08-27","o":2.74,"h":2.77,"l":2.56,"c":2.63,"v":2153200},{"d":"2025-08-28","o":2.61,"h":2.72,"l":2.6,"c":2.64,"v":916700},{"d":"2025-08-29","o":2.67,"h":2.71,"l":2.61,"c":2.65,"v":551200},{"d":"2025-09-02","o":2.65,"h":2.78,"l":2.6,"c":2.7,"v":602000},{"d":"2025-09-03","o":2.69,"h":2.7,"l":2.64,"c":2.67,"v":292600},{"d":"2025-09-04","o":2.63,"h":2.71,"l":2.6,"c":2.68,"v":343000},{"d":"2025-09-05","o":2.75,"h":2.94,"l":2.73,"c":2.78,"v":4262200},{"d":"2025-09-08","o":2.69,"h":2.77,"l":2.63,"c":2.65,"v":436100},{"d":"2025-09-09","o":2.65,"h":2.68,"l":2.6,"c":2.65,"v":245000},{"d":"2025-09-10","o":2.65,"h":2.69,"l":2.62,"c":2.66,"v":243000},{"d":"2025-09-11","o":2.63,"h":2.78,"l":2.63,"c":2.77,"v":367800},{"d":"2025-09-12","o":2.73,"h":2.9,"l":2.72,"c":2.85,"v":689900},{"d":"2025-09-15","o":2.85,"h":2.85,"l":2.77,"c":2.77,"v":183300},{"d":"2025-09-16","o":2.81,"h":2.88,"l":2.77,"c":2.88,"v":236700},{"d":"2025-09-17","o":2.86,"h":2.92,"l":2.83,"c":2.85,"v":257900},{"d":"2025-09-18","o":2.89,"h":3.01,"l":2.88,"c":2.97,"v":469500},{"d":"2025-09-19","o":2.96,"h":2.97,"l":2.85,"c":2.89,"v":341000},{"d":"2025-09-22","o":2.88,"h":2.94,"l":2.83,"c":2.94,"v":219100},{"d":"2025-09-23","o":2.94,"h":2.99,"l":2.82,"c":2.85,"v":334800},{"d":"2025-09-24","o":2.88,"h":2.97,"l":2.85,"c":2.95,"v":237600},{"d":"2025-09-25","o":2.86,"h":2.94,"l":2.85,"c":2.89,"v":155200},{"d":"2025-09-26","o":2.87,"h":2.91,"l":2.83,"c":2.86,"v":192900},{"d":"2025-09-29","o":2.87,"h":2.94,"l":2.85,"c":2.9,"v":199800},{"d":"2025-09-30","o":2.92,"h":2.93,"l":2.88,"c":2.91,"v":193500},{"d":"2025-10-01","o":2.93,"h":3,"l":2.9,"c":2.94,"v":240100},{"d":"2025-10-02","o":2.91,"h":3.05,"l":2.91,"c":3.03,"v":336200},{"d":"2025-10-03","o":3.02,"h":3.11,"l":2.95,"c":2.95,"v":342000},{"d":"2025-10-06","o":2.96,"h":3.04,"l":2.93,"c":3.04,"v":263700},{"d":"2025-10-07","o":3.04,"h":3.07,"l":2.94,"c":2.98,"v":159900},{"d":"2025-10-08","o":2.97,"h":3.07,"l":2.96,"c":3.05,"v":271300},{"d":"2025-10-09","o":3.03,"h":3.09,"l":2.92,"c":2.94,"v":285700},{"d":"2025-10-10","o":2.95,"h":2.95,"l":2.62,"c":2.63,"v":961200},{"d":"2025-10-13","o":2.67,"h":2.78,"l":2.61,"c":2.76,"v":282300},{"d":"2025-10-14","o":2.7,"h":2.79,"l":2.66,"c":2.75,"v":306600},{"d":"2025-10-15","o":2.73,"h":2.81,"l":2.7,"c":2.74,"v":183800},{"d":"2025-10-16","o":2.74,"h":2.75,"l":2.6,"c":2.63,"v":393900},{"d":"2025-10-17","o":2.63,"h":2.67,"l":2.5,"c":2.51,"v":471500},{"d":"2025-10-20","o":2.52,"h":2.57,"l":2.4,"c":2.43,"v":350400},{"d":"2025-10-21","o":2.42,"h":2.44,"l":2.35,"c":2.35,"v":210600},{"d":"2025-10-22","o":2.32,"h":2.34,"l":1.97,"c":2.03,"v":817300},{"d":"2025-10-23","o":2.05,"h":2.08,"l":2.03,"c":2.05,"v":237300},{"d":"2025-10-24","o":2.06,"h":2.13,"l":2.04,"c":2.08,"v":196700},{"d":"2025-10-27","o":2.11,"h":2.11,"l":2,"c":2.03,"v":230800},{"d":"2025-10-28","o":2.06,"h":2.09,"l":1.91,"c":1.92,"v":307900},{"d":"2025-10-29","o":1.93,"h":2.08,"l":1.91,"c":1.92,"v":636000},{"d":"2025-10-30","o":1.88,"h":1.95,"l":1.85,"c":1.88,"v":256500},{"d":"2025-10-31","o":1.91,"h":1.91,"l":1.81,"c":1.87,"v":268500},{"d":"2025-11-03","o":1.88,"h":1.88,"l":1.8,"c":1.83,"v":184400},{"d":"2025-11-04","o":1.78,"h":1.79,"l":1.64,"c":1.67,"v":450000},{"d":"2025-11-05","o":1.61,"h":1.79,"l":1.61,"c":1.77,"v":153500},{"d":"2025-11-06","o":1.75,"h":1.75,"l":1.56,"c":1.59,"v":235300},{"d":"2025-11-07","o":1.54,"h":1.63,"l":1.5,"c":1.63,"v":118900},{"d":"2025-11-10","o":1.64,"h":1.67,"l":1.6,"c":1.63,"v":91200},{"d":"2025-11-11","o":1.63,"h":1.69,"l":1.61,"c":1.65,"v":63600},{"d":"2025-11-12","o":1.66,"h":1.81,"l":1.65,"c":1.74,"v":280200},{"d":"2025-11-13","o":1.73,"h":1.77,"l":1.57,"c":1.6,"v":187000},{"d":"2025-11-14","o":1.54,"h":1.58,"l":1.46,"c":1.47,"v":226100},{"d":"2025-11-17","o":1.46,"h":1.55,"l":1.45,"c":1.49,"v":257300},{"d":"2025-11-18","o":1.51,"h":1.63,"l":1.51,"c":1.63,"v":164800},{"d":"2025-11-19","o":1.63,"h":1.7,"l":1.56,"c":1.58,"v":308800},{"d":"2025-11-20","o":1.61,"h":1.67,"l":1.51,"c":1.51,"v":195700},{"d":"2025-11-21","o":1.5,"h":1.6,"l":1.49,"c":1.58,"v":233300},{"d":"2025-11-24","o":1.58,"h":1.62,"l":1.54,"c":1.61,"v":60900},{"d":"2025-11-25","o":1.58,"h":1.62,"l":1.56,"c":1.62,"v":60500},{"d":"2025-11-26","o":1.64,"h":1.71,"l":1.64,"c":1.68,"v":66700},{"d":"2025-11-28","o":1.7,"h":1.79,"l":1.69,"c":1.73,"v":88900},{"d":"2025-12-01","o":1.68,"h":1.7,"l":1.6,"c":1.61,"v":100900},{"d":"2025-12-02","o":1.61,"h":1.72,"l":1.57,"c":1.61,"v":59600},{"d":"2025-12-03","o":1.6,"h":1.66,"l":1.58,"c":1.66,"v":50200},{"d":"2025-12-04","o":1.66,"h":1.74,"l":1.62,"c":1.73,"v":95200},{"d":"2025-12-05","o":1.73,"h":1.74,"l":1.59,"c":1.63,"v":183900},{"d":"2025-12-08","o":1.65,"h":1.65,"l":1.61,"c":1.64,"v":61500},{"d":"2025-12-09","o":1.62,"h":1.76,"l":1.62,"c":1.74,"v":188800},{"d":"2025-12-10","o":1.7,"h":1.77,"l":1.69,"c":1.69,"v":143200},{"d":"2025-12-11","o":1.69,"h":1.71,"l":1.66,"c":1.66,"v":142100},{"d":"2025-12-12","o":1.66,"h":1.68,"l":1.58,"c":1.58,"v":123300},{"d":"2025-12-15","o":1.6,"h":1.61,"l":1.47,"c":1.47,"v":148900},{"d":"2025-12-16","o":1.47,"h":1.49,"l":1.38,"c":1.41,"v":104100},{"d":"2025-12-17","o":1.4,"h":1.42,"l":1.33,"c":1.34,"v":63900},{"d":"2025-12-18","o":1.36,"h":1.4,"l":1.25,"c":1.29,"v":141500},{"d":"2025-12-19","o":1.3,"h":1.38,"l":1.3,"c":1.34,"v":61900},{"d":"2025-12-22","o":1.4,"h":1.4,"l":1.3,"c":1.31,"v":137100},{"d":"2025-12-23","o":1.31,"h":1.31,"l":1.18,"c":1.19,"v":286100},{"d":"2025-12-24","o":1.18,"h":1.23,"l":1.06,"c":1.1,"v":256300},{"d":"2025-12-26","o":1.12,"h":1.14,"l":1.07,"c":1.08,"v":150300},{"d":"2025-12-29","o":1.04,"h":1.07,"l":0.93,"c":0.93,"v":434100},{"d":"2025-12-30","o":0.9,"h":0.96,"l":0.81,"c":0.94,"v":791200},{"d":"2025-12-31","o":0.92,"h":0.94,"l":0.85,"c":0.88,"v":585000},{"d":"2026-01-02","o":0.91,"h":0.94,"l":0.88,"c":0.89,"v":80500},{"d":"2026-01-05","o":0.95,"h":1.1,"l":0.91,"c":1.06,"v":314300},{"d":"2026-01-06","o":1.13,"h":1.16,"l":1.08,"c":1.1,"v":190200},{"d":"2026-01-07","o":1.1,"h":1.14,"l":1.06,"c":1.07,"v":136100},{"d":"2026-01-08","o":1.07,"h":1.13,"l":1.06,"c":1.12,"v":128900},{"d":"2026-01-09","o":1.16,"h":1.16,"l":1.09,"c":1.1,"v":83300},{"d":"2026-01-12","o":1.11,"h":1.12,"l":1.08,"c":1.11,"v":44500},{"d":"2026-01-13","o":1.12,"h":1.12,"l":1.05,"c":1.05,"v":123600},{"d":"2026-01-14","o":1.05,"h":1.05,"l":1,"c":1.04,"v":93000},{"d":"2026-01-15","o":1.04,"h":1.06,"l":1.02,"c":1.04,"v":75400},{"d":"2026-01-16","o":1.05,"h":1.07,"l":1.03,"c":1.03,"v":40300},{"d":"2026-01-20","o":1.03,"h":1.04,"l":0.99,"c":0.99,"v":56500},{"d":"2026-01-21","o":1,"h":1.03,"l":1,"c":1.02,"v":63800},{"d":"2026-01-22","o":1.04,"h":1.08,"l":1,"c":1.05,"v":63500},{"d":"2026-01-23","o":1.07,"h":1.07,"l":1.02,"c":1.03,"v":49800},{"d":"2026-01-26","o":1.03,"h":1.03,"l":1,"c":1.01,"v":53300},{"d":"2026-01-27","o":1,"h":1,"l":0.97,"c":1,"v":34700},{"d":"2026-01-28","o":0.99,"h":0.99,"l":0.91,"c":0.95,"v":102800},{"d":"2026-01-29","o":0.97,"h":0.98,"l":0.89,"c":0.92,"v":72500},{"d":"2026-01-30","o":0.9,"h":0.92,"l":0.87,"c":0.87,"v":62900},{"d":"2026-02-02","o":0.89,"h":0.9,"l":0.85,"c":0.86,"v":62800},{"d":"2026-02-03","o":0.85,"h":0.86,"l":0.82,"c":0.83,"v":56400},{"d":"2026-02-04","o":0.82,"h":0.82,"l":0.74,"c":0.76,"v":162800},{"d":"2026-02-05","o":0.76,"h":0.77,"l":0.72,"c":0.72,"v":51900},{"d":"2026-02-06","o":0.74,"h":0.82,"l":0.72,"c":0.74,"v":130400},{"d":"2026-02-09","o":0.74,"h":0.78,"l":0.71,"c":0.78,"v":31100},{"d":"2026-02-10","o":0.84,"h":0.84,"l":0.79,"c":0.81,"v":51000},{"d":"2026-02-11","o":0.79,"h":0.8,"l":0.76,"c":0.79,"v":72500},{"d":"2026-02-12","o":0.79,"h":0.79,"l":0.73,"c":0.76,"v":55400},{"d":"2026-02-13","o":0.75,"h":0.83,"l":0.74,"c":0.78,"v":59000},{"d":"2026-02-17","o":0.8,"h":0.8,"l":0.71,"c":0.72,"v":100000},{"d":"2026-02-18","o":0.75,"h":0.76,"l":0.66,"c":0.7,"v":173500},{"d":"2026-02-19","o":0.69,"h":0.7,"l":0.67,"c":0.7,"v":47500},{"d":"2026-02-20","o":0.7,"h":0.72,"l":0.68,"c":0.7,"v":29400},{"d":"2026-02-23","o":0.72,"h":0.72,"l":0.62,"c":0.64,"v":88500},{"d":"2026-02-24","o":0.67,"h":0.67,"l":0.64,"c":0.66,"v":30800},{"d":"2026-02-25","o":0.66,"h":0.69,"l":0.66,"c":0.67,"v":38100},{"d":"2026-02-26","o":0.67,"h":0.69,"l":0.66,"c":0.69,"v":43500},{"d":"2026-02-27","o":0.68,"h":0.72,"l":0.68,"c":0.7,"v":42700},{"d":"2026-03-02","o":0.7,"h":0.72,"l":0.69,"c":0.71,"v":46800},{"d":"2026-03-03","o":0.73,"h":0.73,"l":0.68,"c":0.69,"v":30600},{"d":"2026-03-04","o":1.22,"h":1.89,"l":0.98,"c":1.55,"v":318993100},{"d":"2026-03-05","o":1.36,"h":1.53,"l":1.25,"c":1.42,"v":12946300},{"d":"2026-03-06","o":1.65,"h":2.16,"l":1.45,"c":1.85,"v":38846500},{"d":"2026-03-09","o":1.91,"h":1.93,"l":1.54,"c":1.67,"v":2857800},{"d":"2026-03-10","o":1.74,"h":2.15,"l":1.65,"c":1.89,"v":4491000},{"d":"2026-03-11","o":1.86,"h":2.22,"l":1.6,"c":1.73,"v":5309700},{"d":"2026-03-12","o":1.7,"h":1.75,"l":1.58,"c":1.74,"v":1059100},{"d":"2026-03-13","o":1.9,"h":2.83,"l":1.85,"c":2.75,"v":80566200},{"d":"2026-03-16","o":2.61,"h":2.67,"l":2.15,"c":2.39,"v":6787900},{"d":"2026-03-17","o":2.31,"h":2.59,"l":2.15,"c":2.19,"v":2435100},{"d":"2026-03-18","o":2.14,"h":2.29,"l":2.09,"c":2.23,"v":1281100},{"d":"2026-03-19","o":2.16,"h":2.2,"l":2,"c":2.18,"v":911900},{"d":"2026-03-20","o":2.2,"h":2.3,"l":1.53,"c":1.53,"v":1849600},{"d":"2026-03-23","o":1.91,"h":2.41,"l":1.85,"c":1.88,"v":20090300},{"d":"2026-03-24","o":1.85,"h":1.97,"l":1.7,"c":1.82,"v":1771400},{"d":"2026-03-25","o":1.81,"h":1.82,"l":1.63,"c":1.68,"v":1411800},{"d":"2026-03-26","o":2.06,"h":3.15,"l":2.01,"c":3.02,"v":109821900},{"d":"2026-03-27","o":2.63,"h":2.66,"l":2.16,"c":2.18,"v":7341300},{"d":"2026-03-30","o":2.21,"h":2.39,"l":1.95,"c":2.2,"v":4220000},{"d":"2026-03-31","o":2.16,"h":2.35,"l":2.05,"c":2.18,"v":1683162},{"d":"2026-04-01","o":2.34,"h":2.45,"l":2.13,"c":2.24,"v":2198218},{"d":"2026-04-02","o":2.07,"h":2.15,"l":2,"c":2.12,"v":941927},{"d":"2026-04-06","o":2.08,"h":2.29,"l":2.06,"c":2.07,"v":847086},{"d":"2026-04-07","o":2.06,"h":2.08,"l":1.88,"c":1.91,"v":905624},{"d":"2026-04-08","o":1.98,"h":2,"l":1.68,"c":1.7,"v":1460782},{"d":"2026-04-09","o":1.74,"h":1.74,"l":1.63,"c":1.71,"v":730419},{"d":"2026-04-10","o":1.67,"h":1.72,"l":1.5,"c":1.5,"v":1078978},{"d":"2026-04-13","o":1.57,"h":1.59,"l":1.45,"c":1.59,"v":1557364},{"d":"2026-04-14","o":1.59,"h":1.6,"l":1.51,"c":1.56,"v":572399},{"d":"2026-04-15","o":1.55,"h":1.59,"l":1.48,"c":1.58,"v":585224},{"d":"2026-04-16","o":1.6,"h":1.67,"l":1.53,"c":1.65,"v":694497},{"d":"2026-04-17","o":1.74,"h":1.78,"l":1.68,"c":1.76,"v":812726},{"d":"2026-04-20","o":1.73,"h":2,"l":1.73,"c":1.83,"v":1373141},{"d":"2026-04-21","o":1.9,"h":2.36,"l":1.85,"c":2.21,"v":3795395},{"d":"2026-04-22","o":2.23,"h":2.42,"l":2.18,"c":2.23,"v":1632322},{"d":"2026-04-23","o":2.23,"h":2.23,"l":2.02,"c":2.06,"v":949646},{"d":"2026-04-24","o":2.1,"h":2.34,"l":2.06,"c":2.29,"v":1123011},{"d":"2026-04-27","o":2.29,"h":2.31,"l":2.09,"c":2.12,"v":836053},{"d":"2026-04-28","o":2.07,"h":2.14,"l":1.9,"c":2.12,"v":811811},{"d":"2026-04-29","o":2.12,"h":2.12,"l":1.98,"c":1.98,"v":313908},{"d":"2026-04-30","o":1.99,"h":2.3,"l":1.97,"c":2.24,"v":515234},{"d":"2026-05-01","o":2.26,"h":2.3,"l":2.15,"c":2.27,"v":291356},{"d":"2026-05-04","o":2.28,"h":2.29,"l":2.16,"c":2.16,"v":257913},{"d":"2026-05-05","o":2.16,"h":2.16,"l":2.01,"c":2.06,"v":419369},{"d":"2026-05-06","o":2.04,"h":2.08,"l":1.91,"c":1.93,"v":373765},{"d":"2026-05-07","o":1.95,"h":1.95,"l":1.83,"c":1.9,"v":351929},{"d":"2026-05-08","o":1.91,"h":1.94,"l":1.82,"c":1.89,"v":206922},{"d":"2026-05-11","o":1.87,"h":1.9,"l":1.78,"c":1.8,"v":273846},{"d":"2026-05-12","o":1.78,"h":1.85,"l":1.76,"c":1.8,"v":197794},{"d":"2026-05-13","o":1.87,"h":1.87,"l":1.79,"c":1.8,"v":174230},{"d":"2026-05-14","o":1.81,"h":1.82,"l":1.68,"c":1.78,"v":436077},{"d":"2026-05-15","o":1.71,"h":1.73,"l":1.66,"c":1.7,"v":320532},{"d":"2026-05-18","o":1.68,"h":1.7,"l":1.63,"c":1.66,"v":221883},{"d":"2026-05-19","o":1.65,"h":1.72,"l":1.65,"c":1.66,"v":133417}]