[{"d":"2000-10-05","o":5000,"h":6250,"l":4218.75,"c":5000,"v":18},{"d":"2000-10-06","o":5000,"h":6875,"l":5000,"c":5781.25,"v":3},{"d":"2000-10-09","o":5781.25,"h":5781.25,"l":5781.25,"c":5781.25,"v":0},{"d":"2000-10-10","o":6250,"h":6250,"l":5625,"c":5625,"v":1},{"d":"2000-10-11","o":6250,"h":6250,"l":5625,"c":5625,"v":2},{"d":"2000-10-12","o":6250,"h":6250,"l":5625,"c":5625,"v":2},{"d":"2000-10-13","o":5625,"h":6875,"l":5625,"c":6875,"v":1},{"d":"2000-10-16","o":6250,"h":6875,"l":6250,"c":6875,"v":0},{"d":"2000-10-17","o":6875,"h":6875,"l":6875,"c":6875,"v":0},{"d":"2000-10-18","o":5625,"h":5625,"l":5078.12,"c":5078.12,"v":1},{"d":"2000-10-19","o":5468.75,"h":5468.75,"l":5468.75,"c":5468.75,"v":0},{"d":"2000-10-20","o":4687.5,"h":4687.5,"l":4687.5,"c":4687.5,"v":1},{"d":"2000-10-23","o":4687.5,"h":4687.5,"l":4687.5,"c":4687.5,"v":0},{"d":"2000-10-24","o":4687.5,"h":4687.5,"l":4687.5,"c":4687.5,"v":0},{"d":"2000-10-25","o":4687.5,"h":4687.5,"l":4687.5,"c":4687.5,"v":1},{"d":"2000-10-26","o":4687.5,"h":4687.5,"l":4687.5,"c":4687.5,"v":0},{"d":"2000-10-27","o":5468.75,"h":5468.75,"l":4687.5,"c":4687.5,"v":1},{"d":"2000-10-30","o":5312.5,"h":5937.5,"l":5312.5,"c":5937.5,"v":3},{"d":"2000-10-31","o":5937.5,"h":6562.5,"l":5625,"c":5625,"v":6},{"d":"2000-11-01","o":6250,"h":6875,"l":5937.5,"c":6875,"v":7},{"d":"2000-11-02","o":6562.5,"h":7031.25,"l":6562.5,"c":6562.5,"v":1},{"d":"2000-11-03","o":6250,"h":7031.25,"l":6250,"c":6250,"v":2},{"d":"2000-11-06","o":6875,"h":7187.5,"l":6875,"c":7187.5,"v":3},{"d":"2000-11-07","o":7187.5,"h":7187.5,"l":7187.5,"c":7187.5,"v":1},{"d":"2000-11-08","o":7187.5,"h":7187.5,"l":6562.5,"c":6562.5,"v":1},{"d":"2000-11-09","o":6875,"h":6875,"l":6250,"c":6875,"v":1},{"d":"2000-11-10","o":7187.5,"h":7187.5,"l":6875,"c":6875,"v":1},{"d":"2000-11-13","o":6718.75,"h":7187.5,"l":6718.75,"c":7031.25,"v":2},{"d":"2000-11-14","o":7187.5,"h":7500,"l":6875,"c":6875,"v":9},{"d":"2000-11-15","o":6562.5,"h":7812.5,"l":6562.5,"c":6875,"v":3},{"d":"2000-11-16","o":7187.5,"h":7187.5,"l":6875,"c":6875,"v":1},{"d":"2000-11-17","o":6250,"h":6250,"l":6250,"c":6250,"v":1},{"d":"2000-11-20","o":6875,"h":7500,"l":6250,"c":6250,"v":6},{"d":"2000-11-21","o":6250,"h":6250,"l":6250,"c":6250,"v":0},{"d":"2000-11-22","o":5937.5,"h":5937.5,"l":5937.5,"c":5937.5,"v":1},{"d":"2000-11-24","o":5156.25,"h":5156.25,"l":4687.5,"c":5000,"v":4},{"d":"2000-11-27","o":5000,"h":5000,"l":4375,"c":4375,"v":1},{"d":"2000-11-28","o":4375,"h":4375,"l":3750,"c":4375,"v":4},{"d":"2000-11-29","o":3750,"h":3750,"l":3750,"c":3750,"v":1},{"d":"2000-11-30","o":3750,"h":3750,"l":3750,"c":3750,"v":0},{"d":"2000-12-01","o":4375,"h":4843.75,"l":4375,"c":4843.75,"v":0},{"d":"2000-12-04","o":4843.75,"h":4843.75,"l":4843.75,"c":4843.75,"v":0},{"d":"2000-12-05","o":4843.75,"h":4843.75,"l":4843.75,"c":4843.75,"v":0},{"d":"2000-12-06","o":3906.25,"h":3906.25,"l":3906.25,"c":3906.25,"v":0},{"d":"2000-12-07","o":3906.25,"h":3906.25,"l":3906.25,"c":3906.25,"v":0},{"d":"2000-12-08","o":3906.25,"h":3906.25,"l":3906.25,"c":3906.25,"v":0},{"d":"2000-12-11","o":4062.5,"h":4687.5,"l":4062.5,"c":4687.5,"v":1},{"d":"2000-12-12","o":4687.5,"h":4687.5,"l":4687.5,"c":4687.5,"v":1},{"d":"2000-12-13","o":4687.5,"h":4687.5,"l":4687.5,"c":4687.5,"v":0},{"d":"2000-12-14","o":4687.5,"h":4687.5,"l":4375,"c":4375,"v":1},{"d":"2000-12-15","o":4375,"h":4375,"l":4375,"c":4375,"v":0},{"d":"2000-12-18","o":4062.5,"h":4062.5,"l":3906.25,"c":3906.25,"v":1},{"d":"2000-12-19","o":3906.25,"h":3906.25,"l":3906.25,"c":3906.25,"v":0},{"d":"2000-12-20","o":3906.25,"h":3906.25,"l":3906.25,"c":3906.25,"v":0},{"d":"2000-12-21","o":3750,"h":3750,"l":3750,"c":3750,"v":0},{"d":"2000-12-22","o":3750,"h":3750,"l":3750,"c":3750,"v":0},{"d":"2000-12-26","o":3750,"h":3750,"l":2812.5,"c":2812.5,"v":6},{"d":"2000-12-27","o":3125,"h":3125,"l":3125,"c":3125,"v":1},{"d":"2000-12-28","o":3125,"h":3125,"l":3125,"c":3125,"v":0},{"d":"2000-12-29","o":3125,"h":3125,"l":3125,"c":3125,"v":0},{"d":"2001-01-02","o":3125,"h":3125,"l":3125,"c":3125,"v":0},{"d":"2001-01-03","o":3125,"h":3125,"l":3125,"c":3125,"v":0},{"d":"2001-01-04","o":3125,"h":3125,"l":3125,"c":3125,"v":0},{"d":"2001-01-05","o":3125,"h":3125,"l":3125,"c":3125,"v":0},{"d":"2001-01-08","o":3125,"h":3125,"l":3125,"c":3125,"v":0},{"d":"2001-01-09","o":3125,"h":3125,"l":3125,"c":3125,"v":2},{"d":"2001-01-10","o":3437.5,"h":4375,"l":3437.5,"c":3750,"v":7},{"d":"2001-01-11","o":3750,"h":3750,"l":3750,"c":3750,"v":0},{"d":"2001-01-12","o":3437.5,"h":3437.5,"l":3437.5,"c":3437.5,"v":0},{"d":"2001-01-16","o":4062.5,"h":4375,"l":3750,"c":3750,"v":4},{"d":"2001-01-17","o":4375,"h":5000,"l":4062.5,"c":5000,"v":1},{"d":"2001-01-18","o":4062.5,"h":4375,"l":4062.5,"c":4375,"v":2},{"d":"2001-01-19","o":4062.5,"h":4687.5,"l":4062.5,"c":4687.5,"v":1},{"d":"2001-01-22","o":5000,"h":10312.5,"l":5000,"c":8750,"v":50},{"d":"2001-01-23","o":8750,"h":9062.5,"l":6875,"c":6875,"v":6},{"d":"2001-01-24","o":7500,"h":7500,"l":7187.5,"c":7187.5,"v":1},{"d":"2001-01-25","o":6875,"h":7187.5,"l":6250,"c":7187.5,"v":5},{"d":"2001-01-26","o":6875,"h":6875,"l":6562.5,"c":6562.5,"v":1},{"d":"2001-01-29","o":6875,"h":6875,"l":5937.5,"c":6562.5,"v":3},{"d":"2001-01-30","o":6875,"h":6875,"l":6875,"c":6875,"v":1},{"d":"2001-01-31","o":7187.5,"h":7187.5,"l":7187.5,"c":7187.5,"v":1},{"d":"2001-02-01","o":7187.5,"h":7187.5,"l":6875,"c":6875,"v":1},{"d":"2001-02-02","o":6875,"h":6875,"l":6250,"c":6250,"v":1},{"d":"2001-02-05","o":6250,"h":6250,"l":6250,"c":6250,"v":1},{"d":"2001-02-06","o":5937.5,"h":6562.5,"l":5937.5,"c":5937.5,"v":1},{"d":"2001-02-07","o":6562.5,"h":6562.5,"l":5625,"c":5625,"v":0},{"d":"2001-02-08","o":5625,"h":5625,"l":5625,"c":5625,"v":1},{"d":"2001-02-09","o":5625,"h":5625,"l":5312.5,"c":5625,"v":1},{"d":"2001-02-12","o":5625,"h":7500,"l":5625,"c":7500,"v":5},{"d":"2001-02-13","o":7656.25,"h":8125,"l":7187.5,"c":7968.75,"v":6},{"d":"2001-02-14","o":8125,"h":8125,"l":7187.5,"c":7187.5,"v":6},{"d":"2001-02-15","o":6875,"h":6875,"l":6875,"c":6875,"v":1},{"d":"2001-02-16","o":7031.25,"h":7031.25,"l":7031.25,"c":7031.25,"v":1},{"d":"2001-02-20","o":6562.5,"h":6562.5,"l":5156.25,"c":5156.25,"v":4},{"d":"2001-02-21","o":5156.25,"h":5234.38,"l":4687.5,"c":5156.25,"v":2},{"d":"2001-02-22","o":5156.25,"h":5312.5,"l":5156.25,"c":5312.5,"v":1},{"d":"2001-02-23","o":5312.5,"h":5312.5,"l":5312.5,"c":5312.5,"v":1},{"d":"2001-02-26","o":5468.75,"h":5468.75,"l":5468.75,"c":5468.75,"v":1},{"d":"2001-02-27","o":5312.5,"h":6875,"l":5312.5,"c":6250,"v":4},{"d":"2001-02-28","o":5625,"h":6875,"l":5625,"c":6875,"v":4},{"d":"2001-03-01","o":6250,"h":6250,"l":6250,"c":6250,"v":1},{"d":"2001-03-02","o":6875,"h":6875,"l":6250,"c":6562.5,"v":0},{"d":"2001-03-05","o":6875,"h":6875,"l":6250,"c":6250,"v":3},{"d":"2001-03-06","o":6250,"h":6250,"l":5625,"c":5625,"v":2},{"d":"2001-03-07","o":5937.5,"h":5937.5,"l":5937.5,"c":5937.5,"v":1},{"d":"2001-03-08","o":6250,"h":6250,"l":6250,"c":6250,"v":0},{"d":"2001-03-09","o":6406.25,"h":6406.25,"l":6250,"c":6250,"v":0},{"d":"2001-03-12","o":6562.5,"h":6562.5,"l":5468.75,"c":5468.75,"v":2},{"d":"2001-03-13","o":5312.5,"h":5312.5,"l":5312.5,"c":5312.5,"v":1},{"d":"2001-03-14","o":5312.5,"h":5312.5,"l":5156.25,"c":5156.25,"v":1},{"d":"2001-03-15","o":5156.25,"h":5156.25,"l":5156.25,"c":5156.25,"v":0},{"d":"2001-03-16","o":5156.25,"h":5312.5,"l":5156.25,"c":5312.5,"v":0},{"d":"2001-03-19","o":5312.5,"h":5312.5,"l":5312.5,"c":5312.5,"v":0},{"d":"2001-03-20","o":5312.5,"h":5312.5,"l":5156.25,"c":5156.25,"v":1},{"d":"2001-03-21","o":5156.25,"h":5156.25,"l":5156.25,"c":5156.25,"v":1},{"d":"2001-03-22","o":5156.25,"h":5156.25,"l":5156.25,"c":5156.25,"v":0},{"d":"2001-03-23","o":4218.75,"h":4218.75,"l":4218.75,"c":4218.75,"v":0},{"d":"2001-03-26","o":4062.5,"h":4062.5,"l":4062.5,"c":4062.5,"v":0},{"d":"2001-03-27","o":5156.25,"h":5156.25,"l":5156.25,"c":5156.25,"v":0},{"d":"2001-03-28","o":5000,"h":5000,"l":5000,"c":5000,"v":0},{"d":"2001-03-29","o":4218.75,"h":4687.5,"l":4218.75,"c":4687.5,"v":1},{"d":"2001-03-30","o":3906.25,"h":3906.25,"l":3906.25,"c":3906.25,"v":1},{"d":"2001-04-02","o":5000,"h":5000,"l":4687.5,"c":5000,"v":2},{"d":"2001-04-03","o":5000,"h":5000,"l":5000,"c":5000,"v":2},{"d":"2001-04-04","o":5000,"h":5156.25,"l":5000,"c":5156.25,"v":2},{"d":"2001-04-05","o":5000,"h":5000,"l":5000,"c":5000,"v":0},{"d":"2001-04-06","o":5000,"h":5000,"l":4531.25,"c":4687.5,"v":3},{"d":"2001-04-09","o":5050,"h":5050,"l":4250,"c":4900,"v":8},{"d":"2001-04-10","o":4900,"h":4900,"l":4900,"c":4900,"v":0},{"d":"2001-04-11","o":4750,"h":4900,"l":4250,"c":4900,"v":4},{"d":"2001-04-12","o":4900,"h":4900,"l":4500,"c":4500,"v":2},{"d":"2001-04-16","o":4350,"h":4750,"l":4250,"c":4700,"v":3},{"d":"2001-04-17","o":4700,"h":4700,"l":4600,"c":4600,"v":1},{"d":"2001-04-18","o":4600,"h":4600,"l":4600,"c":4600,"v":0},{"d":"2001-04-19","o":4550,"h":4550,"l":4550,"c":4550,"v":0},{"d":"2001-04-20","o":4500,"h":4500,"l":4100,"c":4100,"v":2},{"d":"2001-04-23","o":4450,"h":4450,"l":4050,"c":4050,"v":1},{"d":"2001-04-24","o":4050,"h":4050,"l":4050,"c":4050,"v":0},{"d":"2001-04-25","o":4550,"h":4550,"l":4050,"c":4250,"v":1},{"d":"2001-04-26","o":4350,"h":4350,"l":3950,"c":3950,"v":1},{"d":"2001-04-27","o":4000,"h":4100,"l":3800,"c":4100,"v":2},{"d":"2001-04-30","o":4000,"h":4000,"l":3750,"c":4000,"v":0},{"d":"2001-05-01","o":4000,"h":4000,"l":4000,"c":4000,"v":0},{"d":"2001-05-02","o":3750,"h":3750,"l":3750,"c":3750,"v":0},{"d":"2001-05-03","o":4000,"h":4000,"l":3650,"c":4000,"v":0},{"d":"2001-05-04","o":4000,"h":4000,"l":4000,"c":4000,"v":0},{"d":"2001-05-07","o":3900,"h":3900,"l":3000,"c":3000,"v":4},{"d":"2001-05-08","o":2800,"h":2800,"l":2800,"c":2800,"v":0},{"d":"2001-05-09","o":3750,"h":3750,"l":3750,"c":3750,"v":1},{"d":"2001-05-10","o":3500,"h":3500,"l":3500,"c":3500,"v":1},{"d":"2001-05-11","o":3500,"h":3500,"l":3500,"c":3500,"v":0},{"d":"2001-05-14","o":3000,"h":3500,"l":3000,"c":3500,"v":1},{"d":"2001-05-15","o":3000,"h":3150,"l":3000,"c":3150,"v":0},{"d":"2001-05-16","o":3000,"h":3500,"l":3000,"c":3500,"v":0},{"d":"2001-05-17","o":3000,"h":3000,"l":3000,"c":3000,"v":0},{"d":"2001-05-18","o":3000,"h":3000,"l":3000,"c":3000,"v":0},{"d":"2001-05-21","o":3000,"h":3000,"l":3000,"c":3000,"v":1},{"d":"2001-05-22","o":3000,"h":3050,"l":3000,"c":3050,"v":1},{"d":"2001-05-23","o":3000,"h":3000,"l":3000,"c":3000,"v":0},{"d":"2001-05-24","o":3000,"h":3000,"l":3000,"c":3000,"v":0},{"d":"2001-05-25","o":2750,"h":2800,"l":2750,"c":2800,"v":1},{"d":"2001-05-29","o":2800,"h":2800,"l":2800,"c":2800,"v":0},{"d":"2001-05-30","o":2600,"h":2800,"l":1550,"c":1550,"v":10},{"d":"2001-05-31","o":1850,"h":1850,"l":1850,"c":1850,"v":4},{"d":"2001-06-01","o":2000,"h":2250,"l":1800,"c":2000,"v":5},{"d":"2001-06-04","o":2250,"h":2250,"l":1500,"c":1500,"v":2},{"d":"2001-06-05","o":1650,"h":1700,"l":1650,"c":1700,"v":1},{"d":"2001-06-06","o":1850,"h":1850,"l":1850,"c":1850,"v":0},{"d":"2001-06-07","o":1850,"h":1850,"l":1850,"c":1850,"v":0},{"d":"2001-06-08","o":1850,"h":1850,"l":1850,"c":1850,"v":0},{"d":"2001-06-11","o":1400,"h":1650,"l":1400,"c":1400,"v":1},{"d":"2001-06-12","o":1400,"h":1500,"l":1400,"c":1500,"v":0},{"d":"2001-06-13","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2001-06-14","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2001-06-15","o":1550,"h":1550,"l":1500,"c":1500,"v":1},{"d":"2001-06-18","o":1400,"h":1400,"l":1250,"c":1250,"v":3},{"d":"2001-06-19","o":1400,"h":1400,"l":1400,"c":1400,"v":1},{"d":"2001-06-20","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2001-06-21","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2001-06-22","o":1150,"h":1750,"l":1150,"c":1750,"v":2},{"d":"2001-06-25","o":1750,"h":1750,"l":1750,"c":1750,"v":0},{"d":"2001-06-26","o":1300,"h":1500,"l":1300,"c":1300,"v":1},{"d":"2001-06-27","o":1300,"h":1300,"l":1300,"c":1300,"v":0},{"d":"2001-06-28","o":1300,"h":1300,"l":1300,"c":1300,"v":0},{"d":"2001-06-29","o":2550,"h":2550,"l":2550,"c":2550,"v":0},{"d":"2001-07-02","o":2550,"h":2550,"l":2550,"c":2550,"v":0},{"d":"2001-07-03","o":2550,"h":2550,"l":2550,"c":2550,"v":0},{"d":"2001-07-05","o":2550,"h":2550,"l":2550,"c":2550,"v":0},{"d":"2001-07-06","o":2550,"h":2550,"l":2550,"c":2550,"v":0},{"d":"2001-07-09","o":2550,"h":2550,"l":2550,"c":2550,"v":0},{"d":"2001-07-10","o":1300,"h":1500,"l":1300,"c":1300,"v":1},{"d":"2001-07-11","o":1500,"h":1500,"l":1300,"c":1300,"v":0},{"d":"2001-07-12","o":1300,"h":1500,"l":1300,"c":1300,"v":1},{"d":"2001-07-13","o":1300,"h":1300,"l":1300,"c":1300,"v":0},{"d":"2001-07-16","o":1300,"h":1300,"l":1300,"c":1300,"v":0},{"d":"2001-07-17","o":1300,"h":1300,"l":1300,"c":1300,"v":0},{"d":"2001-07-18","o":1300,"h":1400,"l":1100,"c":1400,"v":2},{"d":"2001-07-19","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2001-07-20","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2001-07-23","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2001-07-24","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2001-07-25","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2001-07-26","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2001-07-27","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2001-07-30","o":1100,"h":1250,"l":1100,"c":1100,"v":2},{"d":"2001-07-31","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2001-08-01","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2001-08-02","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2001-08-03","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2001-08-06","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2001-08-07","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2001-08-08","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2001-08-09","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2001-08-10","o":2000,"h":2000,"l":2000,"c":2000,"v":1},{"d":"2001-08-13","o":2000,"h":2000,"l":2000,"c":2000,"v":0},{"d":"2001-08-14","o":2000,"h":2000,"l":2000,"c":2000,"v":0},{"d":"2001-08-15","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2001-08-16","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2001-08-17","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2001-08-20","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2001-08-21","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2001-08-22","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2001-08-23","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2001-08-24","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2001-08-27","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2001-08-28","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2001-08-29","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2001-08-30","o":1100,"h":1100,"l":1100,"c":1100,"v":1},{"d":"2001-08-31","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2001-09-04","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2001-09-05","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2001-09-06","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2001-09-07","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2001-09-10","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2001-09-17","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2001-09-18","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2001-09-19","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2001-09-20","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2001-09-21","o":950,"h":950,"l":950,"c":950,"v":2},{"d":"2001-09-24","o":950,"h":950,"l":950,"c":950,"v":0},{"d":"2001-09-25","o":950,"h":950,"l":950,"c":950,"v":0},{"d":"2001-09-26","o":900,"h":950,"l":900,"c":950,"v":3},{"d":"2001-09-27","o":950,"h":950,"l":950,"c":950,"v":0},{"d":"2001-09-28","o":750,"h":900,"l":700,"c":900,"v":8},{"d":"2001-10-01","o":700,"h":700,"l":700,"c":700,"v":1},{"d":"2001-10-02","o":1000,"h":1000,"l":800,"c":800,"v":2},{"d":"2001-10-03","o":800,"h":800,"l":800,"c":800,"v":0},{"d":"2001-10-04","o":800,"h":800,"l":800,"c":800,"v":0},{"d":"2001-10-05","o":800,"h":800,"l":800,"c":800,"v":0},{"d":"2001-10-08","o":850,"h":1000,"l":850,"c":1000,"v":4},{"d":"2001-10-09","o":1000,"h":1000,"l":1000,"c":1000,"v":1},{"d":"2001-10-10","o":1000,"h":1000,"l":1000,"c":1000,"v":0},{"d":"2001-10-11","o":1000,"h":1000,"l":1000,"c":1000,"v":0},{"d":"2001-10-12","o":1000,"h":1000,"l":1000,"c":1000,"v":0},{"d":"2001-10-15","o":1000,"h":1000,"l":1000,"c":1000,"v":0},{"d":"2001-10-16","o":1000,"h":1000,"l":1000,"c":1000,"v":0},{"d":"2001-10-17","o":800,"h":800,"l":800,"c":800,"v":0},{"d":"2001-10-18","o":800,"h":800,"l":600,"c":600,"v":3},{"d":"2001-10-19","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2001-10-22","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2001-10-23","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2001-10-24","o":750,"h":750,"l":750,"c":750,"v":1},{"d":"2001-10-25","o":850,"h":900,"l":850,"c":850,"v":2},{"d":"2001-10-26","o":850,"h":850,"l":850,"c":850,"v":0},{"d":"2001-10-29","o":850,"h":850,"l":850,"c":850,"v":0},{"d":"2001-10-30","o":850,"h":850,"l":850,"c":850,"v":0},{"d":"2001-10-31","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2001-11-01","o":650,"h":650,"l":650,"c":650,"v":2},{"d":"2001-11-02","o":650,"h":650,"l":650,"c":650,"v":0},{"d":"2001-11-05","o":650,"h":650,"l":650,"c":650,"v":0},{"d":"2001-11-06","o":650,"h":650,"l":650,"c":650,"v":0},{"d":"2001-11-07","o":1400,"h":1400,"l":600,"c":600,"v":0},{"d":"2001-11-08","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2001-11-09","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2001-11-12","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2001-11-13","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2001-11-14","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2001-11-15","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2001-11-16","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2001-11-19","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2001-11-20","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2001-11-21","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2001-11-23","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2001-11-26","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2001-11-27","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2001-11-28","o":600,"h":600,"l":500,"c":500,"v":2},{"d":"2001-11-29","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2001-11-30","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2001-12-03","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2001-12-04","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2001-12-05","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2001-12-06","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2001-12-07","o":650,"h":650,"l":650,"c":650,"v":1},{"d":"2001-12-10","o":650,"h":650,"l":650,"c":650,"v":0},{"d":"2001-12-11","o":650,"h":650,"l":650,"c":650,"v":0},{"d":"2001-12-12","o":650,"h":650,"l":650,"c":650,"v":0},{"d":"2001-12-13","o":1000,"h":1000,"l":1000,"c":1000,"v":1},{"d":"2001-12-14","o":1000,"h":1000,"l":1000,"c":1000,"v":0},{"d":"2001-12-17","o":500,"h":600,"l":500,"c":600,"v":0},{"d":"2001-12-18","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2001-12-19","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2001-12-20","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2001-12-21","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2001-12-24","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2001-12-26","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2001-12-27","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2001-12-28","o":500,"h":500,"l":500,"c":500,"v":1},{"d":"2001-12-31","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2002-01-02","o":1250,"h":1250,"l":1000,"c":1250,"v":3},{"d":"2002-01-03","o":2000,"h":2500,"l":1250,"c":2500,"v":22},{"d":"2002-01-04","o":2750,"h":2750,"l":2000,"c":2000,"v":2},{"d":"2002-01-07","o":2000,"h":2000,"l":2000,"c":2000,"v":0},{"d":"2002-01-08","o":2000,"h":2000,"l":2000,"c":2000,"v":1},{"d":"2002-01-09","o":2000,"h":2000,"l":2000,"c":2000,"v":0},{"d":"2002-01-10","o":1600,"h":1600,"l":1600,"c":1600,"v":2},{"d":"2002-01-11","o":2000,"h":2000,"l":1500,"c":1900,"v":52},{"d":"2002-01-14","o":1700,"h":1750,"l":1500,"c":1500,"v":3},{"d":"2002-01-15","o":2000,"h":2000,"l":1500,"c":1500,"v":14},{"d":"2002-01-16","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2002-01-17","o":1250,"h":1250,"l":600,"c":600,"v":5},{"d":"2002-01-18","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2002-01-22","o":1000,"h":1000,"l":600,"c":600,"v":1},{"d":"2002-01-23","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2002-01-24","o":650,"h":650,"l":650,"c":650,"v":0},{"d":"2002-01-25","o":650,"h":1000,"l":650,"c":1000,"v":1},{"d":"2002-01-28","o":800,"h":800,"l":600,"c":750,"v":9},{"d":"2002-01-29","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2002-01-30","o":600,"h":650,"l":500,"c":500,"v":8},{"d":"2002-01-31","o":600,"h":600,"l":600,"c":600,"v":1},{"d":"2002-02-01","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2002-02-04","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2002-02-05","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2002-02-06","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2002-02-07","o":500,"h":600,"l":500,"c":600,"v":2},{"d":"2002-02-08","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2002-02-11","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2002-02-12","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2002-02-13","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2002-02-14","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2002-02-15","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2002-02-19","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2002-02-20","o":600,"h":600,"l":550,"c":550,"v":3},{"d":"2002-02-21","o":550,"h":550,"l":550,"c":550,"v":0},{"d":"2002-02-22","o":500,"h":650,"l":450,"c":650,"v":2},{"d":"2002-02-25","o":650,"h":650,"l":650,"c":650,"v":0},{"d":"2002-02-26","o":550,"h":550,"l":550,"c":550,"v":0},{"d":"2002-02-27","o":500,"h":600,"l":450,"c":450,"v":13},{"d":"2002-02-28","o":550,"h":550,"l":550,"c":550,"v":3},{"d":"2002-03-01","o":500,"h":500,"l":350,"c":400,"v":21},{"d":"2002-03-04","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2002-03-05","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2002-03-06","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2002-03-07","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2002-03-08","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2002-03-11","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2002-03-12","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2002-03-13","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2002-03-14","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2002-03-15","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2002-03-18","o":350,"h":350,"l":350,"c":350,"v":5},{"d":"2002-03-19","o":300,"h":300,"l":250,"c":250,"v":9},{"d":"2002-03-20","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-03-21","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-03-22","o":250,"h":250,"l":250,"c":250,"v":12},{"d":"2002-03-25","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-03-26","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-03-27","o":300,"h":300,"l":300,"c":300,"v":2},{"d":"2002-03-28","o":250,"h":250,"l":250,"c":250,"v":2},{"d":"2002-04-01","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-04-02","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-04-03","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-04-04","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-04-05","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-04-08","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-04-09","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-04-10","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-04-11","o":250,"h":250,"l":250,"c":250,"v":1},{"d":"2002-04-12","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-04-15","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-04-16","o":250,"h":250,"l":250,"c":250,"v":2},{"d":"2002-04-17","o":250,"h":250,"l":250,"c":250,"v":1},{"d":"2002-04-18","o":250,"h":250,"l":250,"c":250,"v":4},{"d":"2002-04-19","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-04-22","o":300,"h":300,"l":300,"c":300,"v":8},{"d":"2002-04-23","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2002-04-24","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2002-04-25","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2002-04-26","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2002-04-29","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2002-04-30","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2002-05-01","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2002-05-02","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2002-05-03","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2002-05-06","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2002-05-07","o":400,"h":400,"l":400,"c":400,"v":3},{"d":"2002-05-08","o":400,"h":450,"l":400,"c":450,"v":16},{"d":"2002-05-09","o":450,"h":450,"l":400,"c":400,"v":1},{"d":"2002-05-10","o":450,"h":450,"l":450,"c":450,"v":3},{"d":"2002-05-13","o":400,"h":400,"l":350,"c":350,"v":5},{"d":"2002-05-14","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2002-05-15","o":400,"h":450,"l":350,"c":450,"v":10},{"d":"2002-05-16","o":450,"h":500,"l":450,"c":450,"v":6},{"d":"2002-05-17","o":550,"h":750,"l":450,"c":700,"v":17},{"d":"2002-05-20","o":650,"h":650,"l":650,"c":650,"v":0},{"d":"2002-05-21","o":850,"h":850,"l":550,"c":550,"v":9},{"d":"2002-05-22","o":550,"h":650,"l":550,"c":650,"v":6},{"d":"2002-05-23","o":650,"h":650,"l":650,"c":650,"v":0},{"d":"2002-05-24","o":650,"h":650,"l":650,"c":650,"v":0},{"d":"2002-05-28","o":550,"h":600,"l":550,"c":600,"v":4},{"d":"2002-05-29","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2002-05-30","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2002-05-31","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2002-06-03","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2002-06-04","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2002-06-05","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2002-06-06","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2002-06-07","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2002-06-10","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2002-06-11","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2002-06-12","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2002-06-13","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2002-06-14","o":650,"h":650,"l":650,"c":650,"v":0},{"d":"2002-06-17","o":650,"h":650,"l":650,"c":650,"v":0},{"d":"2002-06-18","o":650,"h":650,"l":650,"c":650,"v":0},{"d":"2002-06-19","o":500,"h":550,"l":450,"c":550,"v":7},{"d":"2002-06-20","o":550,"h":550,"l":550,"c":550,"v":0},{"d":"2002-06-21","o":550,"h":550,"l":550,"c":550,"v":0},{"d":"2002-06-24","o":550,"h":550,"l":550,"c":550,"v":0},{"d":"2002-06-25","o":550,"h":550,"l":550,"c":550,"v":0},{"d":"2002-06-26","o":550,"h":550,"l":550,"c":550,"v":0},{"d":"2002-06-27","o":500,"h":500,"l":450,"c":450,"v":2},{"d":"2002-06-28","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2002-07-01","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2002-07-02","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2002-07-03","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2002-07-05","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2002-07-08","o":450,"h":500,"l":450,"c":500,"v":1},{"d":"2002-07-09","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2002-07-10","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2002-07-11","o":450,"h":450,"l":450,"c":450,"v":1},{"d":"2002-07-12","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2002-07-15","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2002-07-16","o":500,"h":750,"l":500,"c":650,"v":15},{"d":"2002-07-17","o":650,"h":650,"l":600,"c":600,"v":7},{"d":"2002-07-18","o":550,"h":650,"l":550,"c":550,"v":6},{"d":"2002-07-19","o":550,"h":550,"l":500,"c":500,"v":4},{"d":"2002-07-22","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2002-07-23","o":450,"h":450,"l":400,"c":400,"v":2},{"d":"2002-07-24","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2002-07-25","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2002-07-26","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2002-07-29","o":400,"h":400,"l":400,"c":400,"v":1},{"d":"2002-07-30","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2002-07-31","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2002-08-01","o":400,"h":400,"l":400,"c":400,"v":1},{"d":"2002-08-02","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2002-08-05","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2002-08-06","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2002-08-07","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2002-08-08","o":450,"h":450,"l":450,"c":450,"v":2},{"d":"2002-08-09","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2002-08-12","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2002-08-13","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2002-08-14","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2002-08-15","o":500,"h":550,"l":500,"c":550,"v":5},{"d":"2002-08-16","o":500,"h":500,"l":500,"c":500,"v":4},{"d":"2002-08-19","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2002-08-20","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2002-08-21","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2002-08-22","o":500,"h":500,"l":500,"c":500,"v":1},{"d":"2002-08-23","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2002-08-26","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2002-08-27","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2002-08-28","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2002-08-29","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2002-08-30","o":500,"h":500,"l":500,"c":500,"v":3},{"d":"2002-09-03","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2002-09-04","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2002-09-05","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2002-09-06","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2002-09-09","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2002-09-10","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2002-09-11","o":500,"h":500,"l":450,"c":450,"v":1},{"d":"2002-09-12","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2002-09-13","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2002-09-16","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2002-09-17","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2002-09-18","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2002-09-19","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2002-09-20","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2002-09-23","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2002-09-24","o":450,"h":450,"l":400,"c":400,"v":12},{"d":"2002-09-25","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2002-09-26","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2002-09-27","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2002-09-30","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2002-10-01","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2002-10-02","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2002-10-03","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2002-10-04","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2002-10-07","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2002-10-08","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2002-10-09","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2002-10-10","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2002-10-11","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2002-10-14","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2002-10-15","o":400,"h":400,"l":350,"c":350,"v":7},{"d":"2002-10-16","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2002-10-17","o":350,"h":350,"l":350,"c":350,"v":2},{"d":"2002-10-18","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2002-10-21","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2002-10-22","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2002-10-23","o":300,"h":300,"l":250,"c":250,"v":4},{"d":"2002-10-24","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-10-25","o":250,"h":250,"l":250,"c":250,"v":2},{"d":"2002-10-28","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-10-29","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-10-30","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-10-31","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-11-01","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-11-04","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-11-05","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2002-11-06","o":250,"h":250,"l":250,"c":250,"v":2},{"d":"2002-11-07","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-11-08","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-11-11","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-11-12","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-11-13","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-11-14","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-11-15","o":250,"h":250,"l":250,"c":250,"v":2},{"d":"2002-11-18","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-11-19","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-11-20","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-11-21","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-11-22","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-11-25","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-11-26","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-11-27","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-11-29","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-12-02","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-12-03","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2002-12-04","o":250,"h":250,"l":200,"c":200,"v":1},{"d":"2002-12-05","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2002-12-06","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2002-12-09","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2002-12-10","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2002-12-11","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2002-12-12","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2002-12-13","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2002-12-16","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2002-12-17","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2002-12-18","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2002-12-19","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2002-12-20","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2002-12-23","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2002-12-24","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2002-12-26","o":200,"h":200,"l":200,"c":200,"v":2},{"d":"2002-12-27","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2002-12-30","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2002-12-31","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-01-02","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-01-03","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-01-06","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-01-07","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-01-08","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-01-09","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-01-10","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-01-13","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-01-14","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-01-15","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-01-16","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-01-17","o":200,"h":200,"l":200,"c":200,"v":1},{"d":"2003-01-21","o":250,"h":250,"l":250,"c":250,"v":1},{"d":"2003-01-22","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-01-23","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-01-24","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-01-27","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-01-28","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-01-29","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-01-30","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-01-31","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-02-03","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-02-04","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-02-05","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-02-06","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-02-07","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-02-10","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-02-11","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-02-12","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-02-13","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-02-14","o":200,"h":200,"l":200,"c":200,"v":2},{"d":"2003-02-18","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-02-19","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-02-20","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-02-21","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-02-24","o":200,"h":200,"l":200,"c":200,"v":7},{"d":"2003-02-25","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-02-26","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-02-27","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-02-28","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-03-03","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-03-04","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-03-05","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-03-06","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-03-07","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-03-10","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-03-11","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-03-12","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-03-13","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-03-14","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-03-17","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-03-18","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-03-19","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-03-20","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-03-21","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-03-24","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-03-25","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-03-26","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-03-27","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-03-28","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-03-31","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-04-01","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-04-02","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-04-03","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-04-04","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-04-07","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-04-08","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-04-09","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-04-10","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-04-11","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-04-14","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-04-15","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-04-16","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-04-17","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-04-21","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-04-22","o":200,"h":200,"l":200,"c":200,"v":3},{"d":"2003-04-23","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-04-24","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-04-25","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-04-28","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-04-29","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-04-30","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-05-01","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-05-02","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-05-05","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-05-06","o":200,"h":200,"l":200,"c":200,"v":2},{"d":"2003-05-07","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-05-08","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-05-09","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-05-12","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-05-13","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-05-14","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-05-15","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-05-16","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2003-05-19","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2003-05-20","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2003-05-21","o":200,"h":200,"l":200,"c":200,"v":1},{"d":"2003-05-22","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-05-23","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-05-27","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-05-28","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-05-29","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-05-30","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-06-02","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2003-06-03","o":200,"h":200,"l":200,"c":200,"v":1},{"d":"2003-06-04","o":250,"h":250,"l":250,"c":250,"v":2},{"d":"2003-06-05","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2003-06-06","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2003-06-09","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2003-06-10","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2003-06-11","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2003-06-12","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2003-06-13","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2003-06-16","o":450,"h":500,"l":400,"c":500,"v":6},{"d":"2003-06-17","o":450,"h":450,"l":450,"c":450,"v":1},{"d":"2003-06-18","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2003-06-19","o":450,"h":450,"l":450,"c":450,"v":1},{"d":"2003-06-20","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2003-06-23","o":450,"h":450,"l":450,"c":450,"v":2},{"d":"2003-06-24","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2003-06-25","o":400,"h":400,"l":400,"c":400,"v":5},{"d":"2003-06-26","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2003-06-27","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2003-06-30","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2003-07-01","o":400,"h":500,"l":400,"c":500,"v":7},{"d":"2003-07-02","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2003-07-03","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2003-07-07","o":500,"h":500,"l":500,"c":500,"v":1},{"d":"2003-07-08","o":600,"h":600,"l":550,"c":600,"v":7},{"d":"2003-07-09","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2003-07-10","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2003-07-11","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2003-07-14","o":600,"h":600,"l":600,"c":600,"v":2},{"d":"2003-07-15","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2003-07-16","o":550,"h":550,"l":400,"c":500,"v":13},{"d":"2003-07-17","o":350,"h":550,"l":350,"c":550,"v":8},{"d":"2003-07-18","o":550,"h":550,"l":550,"c":550,"v":0},{"d":"2003-07-21","o":450,"h":500,"l":400,"c":500,"v":7},{"d":"2003-07-22","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2003-07-23","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2003-07-24","o":600,"h":600,"l":600,"c":600,"v":2},{"d":"2003-07-25","o":600,"h":600,"l":600,"c":600,"v":3},{"d":"2003-07-28","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2003-07-29","o":550,"h":600,"l":550,"c":600,"v":4},{"d":"2003-07-30","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2003-07-31","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2003-08-01","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2003-08-04","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2003-08-05","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2003-08-06","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2003-08-07","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2003-08-08","o":550,"h":550,"l":550,"c":550,"v":1},{"d":"2003-08-11","o":550,"h":550,"l":550,"c":550,"v":0},{"d":"2003-08-12","o":600,"h":600,"l":600,"c":600,"v":1},{"d":"2003-08-13","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2003-08-14","o":850,"h":850,"l":850,"c":850,"v":0},{"d":"2003-08-15","o":850,"h":850,"l":850,"c":850,"v":0},{"d":"2003-08-18","o":850,"h":1500,"l":850,"c":1250,"v":22},{"d":"2003-08-19","o":1400,"h":1400,"l":1100,"c":1100,"v":5},{"d":"2003-08-20","o":1400,"h":2550,"l":1250,"c":2350,"v":39},{"d":"2003-08-21","o":1950,"h":2750,"l":1950,"c":2750,"v":28},{"d":"2003-08-22","o":2750,"h":2750,"l":2500,"c":2650,"v":11},{"d":"2003-08-25","o":2400,"h":3000,"l":2400,"c":2550,"v":10},{"d":"2003-08-26","o":2400,"h":2500,"l":2250,"c":2400,"v":20},{"d":"2003-08-27","o":2400,"h":2400,"l":2400,"c":2400,"v":0},{"d":"2003-08-28","o":2250,"h":2250,"l":2050,"c":2250,"v":2},{"d":"2003-08-29","o":2050,"h":2100,"l":2000,"c":2000,"v":6},{"d":"2003-09-02","o":2000,"h":2000,"l":2000,"c":2000,"v":0},{"d":"2003-09-03","o":1800,"h":2150,"l":1800,"c":1800,"v":2},{"d":"2003-09-04","o":1800,"h":1800,"l":1750,"c":1750,"v":3},{"d":"2003-09-05","o":1750,"h":1750,"l":1750,"c":1750,"v":0},{"d":"2003-09-08","o":1750,"h":1750,"l":1250,"c":1750,"v":4},{"d":"2003-09-09","o":1250,"h":1750,"l":1250,"c":1750,"v":1},{"d":"2003-09-10","o":1750,"h":1750,"l":1750,"c":1750,"v":0},{"d":"2003-09-11","o":1750,"h":1750,"l":1750,"c":1750,"v":0},{"d":"2003-09-12","o":1250,"h":1500,"l":1000,"c":1250,"v":8},{"d":"2003-09-15","o":1000,"h":1350,"l":1000,"c":1350,"v":12},{"d":"2003-09-16","o":1150,"h":1300,"l":1000,"c":1300,"v":16},{"d":"2003-09-17","o":1300,"h":1300,"l":1300,"c":1300,"v":0},{"d":"2003-09-18","o":1300,"h":1300,"l":1300,"c":1300,"v":0},{"d":"2003-09-19","o":1300,"h":1300,"l":1050,"c":1050,"v":2},{"d":"2003-09-22","o":1050,"h":1050,"l":1050,"c":1050,"v":1},{"d":"2003-09-23","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2003-09-24","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2003-09-25","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2003-09-26","o":1050,"h":1150,"l":1000,"c":1050,"v":13},{"d":"2003-09-29","o":1000,"h":1000,"l":1000,"c":1000,"v":1},{"d":"2003-09-30","o":1000,"h":1100,"l":1000,"c":1100,"v":10},{"d":"2003-10-01","o":1200,"h":1350,"l":1200,"c":1300,"v":15},{"d":"2003-10-02","o":1100,"h":1100,"l":1100,"c":1100,"v":1},{"d":"2003-10-03","o":1100,"h":1300,"l":1100,"c":1300,"v":1},{"d":"2003-10-06","o":1300,"h":1300,"l":1300,"c":1300,"v":0},{"d":"2003-10-07","o":1100,"h":1250,"l":1000,"c":1250,"v":2},{"d":"2003-10-08","o":1000,"h":1200,"l":1000,"c":1150,"v":10},{"d":"2003-10-09","o":1150,"h":1150,"l":1150,"c":1150,"v":0},{"d":"2003-10-10","o":1150,"h":1150,"l":1150,"c":1150,"v":0},{"d":"2003-10-13","o":1200,"h":1200,"l":1200,"c":1200,"v":4},{"d":"2003-10-14","o":1200,"h":1250,"l":1200,"c":1250,"v":5},{"d":"2003-10-15","o":1250,"h":1250,"l":1250,"c":1250,"v":0},{"d":"2003-10-16","o":1250,"h":1250,"l":1250,"c":1250,"v":0},{"d":"2003-10-17","o":1250,"h":1250,"l":1250,"c":1250,"v":0},{"d":"2003-10-20","o":1300,"h":1300,"l":1300,"c":1300,"v":6},{"d":"2003-10-21","o":1100,"h":1600,"l":1100,"c":1500,"v":29},{"d":"2003-10-22","o":1600,"h":2250,"l":1600,"c":2250,"v":33},{"d":"2003-10-23","o":2250,"h":2250,"l":2250,"c":2250,"v":0},{"d":"2003-10-24","o":1900,"h":2200,"l":1500,"c":1700,"v":24},{"d":"2003-10-27","o":1700,"h":2000,"l":1700,"c":1900,"v":8},{"d":"2003-10-28","o":1900,"h":1900,"l":1900,"c":1900,"v":2},{"d":"2003-10-29","o":1850,"h":1900,"l":1850,"c":1850,"v":4},{"d":"2003-10-30","o":1850,"h":1850,"l":1850,"c":1850,"v":0},{"d":"2003-10-31","o":1750,"h":1750,"l":1750,"c":1750,"v":1},{"d":"2003-11-03","o":2000,"h":2000,"l":1750,"c":2000,"v":1},{"d":"2003-11-04","o":1750,"h":2000,"l":1500,"c":2000,"v":3},{"d":"2003-11-05","o":2000,"h":2000,"l":2000,"c":2000,"v":0},{"d":"2003-11-06","o":2000,"h":2000,"l":2000,"c":2000,"v":0},{"d":"2003-11-07","o":1750,"h":1900,"l":1500,"c":1900,"v":1},{"d":"2003-11-10","o":1900,"h":1900,"l":1900,"c":1900,"v":2},{"d":"2003-11-11","o":1900,"h":1900,"l":1900,"c":1900,"v":0},{"d":"2003-11-12","o":1900,"h":1900,"l":1750,"c":1850,"v":6},{"d":"2003-11-13","o":1900,"h":1900,"l":1900,"c":1900,"v":1},{"d":"2003-11-14","o":1900,"h":2650,"l":1750,"c":2350,"v":62},{"d":"2003-11-17","o":2350,"h":2350,"l":2000,"c":2100,"v":11},{"d":"2003-11-18","o":2000,"h":2000,"l":2000,"c":2000,"v":4},{"d":"2003-11-19","o":2000,"h":2000,"l":1850,"c":1950,"v":7},{"d":"2003-11-20","o":1850,"h":1850,"l":1850,"c":1850,"v":5},{"d":"2003-11-21","o":1850,"h":1850,"l":1250,"c":1750,"v":10},{"d":"2003-11-24","o":1750,"h":1750,"l":1750,"c":1750,"v":0},{"d":"2003-11-25","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2003-11-26","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2003-11-28","o":1000,"h":1100,"l":600,"c":850,"v":71},{"d":"2003-12-01","o":900,"h":900,"l":750,"c":800,"v":7},{"d":"2003-12-02","o":700,"h":800,"l":550,"c":750,"v":47},{"d":"2003-12-03","o":750,"h":800,"l":700,"c":700,"v":15},{"d":"2003-12-04","o":700,"h":850,"l":700,"c":700,"v":1},{"d":"2003-12-05","o":700,"h":700,"l":700,"c":700,"v":3},{"d":"2003-12-08","o":700,"h":750,"l":700,"c":750,"v":5},{"d":"2003-12-09","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2003-12-10","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2003-12-11","o":700,"h":700,"l":700,"c":700,"v":1},{"d":"2003-12-12","o":700,"h":750,"l":700,"c":700,"v":12},{"d":"2003-12-15","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2003-12-16","o":650,"h":650,"l":650,"c":650,"v":2},{"d":"2003-12-17","o":650,"h":650,"l":650,"c":650,"v":1},{"d":"2003-12-18","o":650,"h":650,"l":650,"c":650,"v":0},{"d":"2003-12-19","o":650,"h":650,"l":650,"c":650,"v":0},{"d":"2003-12-22","o":650,"h":650,"l":650,"c":650,"v":0},{"d":"2003-12-23","o":650,"h":650,"l":650,"c":650,"v":0},{"d":"2003-12-24","o":650,"h":650,"l":650,"c":650,"v":0},{"d":"2003-12-26","o":650,"h":650,"l":650,"c":650,"v":1},{"d":"2003-12-29","o":650,"h":750,"l":650,"c":750,"v":3},{"d":"2003-12-30","o":650,"h":650,"l":650,"c":650,"v":4},{"d":"2003-12-31","o":700,"h":700,"l":650,"c":650,"v":1},{"d":"2004-01-02","o":650,"h":750,"l":650,"c":750,"v":7},{"d":"2004-01-05","o":700,"h":800,"l":700,"c":800,"v":0},{"d":"2004-01-06","o":800,"h":800,"l":800,"c":800,"v":0},{"d":"2004-01-07","o":700,"h":750,"l":700,"c":700,"v":5},{"d":"2004-01-08","o":800,"h":800,"l":800,"c":800,"v":2},{"d":"2004-01-09","o":800,"h":800,"l":800,"c":800,"v":0},{"d":"2004-01-12","o":800,"h":800,"l":800,"c":800,"v":0},{"d":"2004-01-13","o":750,"h":750,"l":750,"c":750,"v":2},{"d":"2004-01-14","o":750,"h":750,"l":750,"c":750,"v":2},{"d":"2004-01-15","o":850,"h":850,"l":850,"c":850,"v":1},{"d":"2004-01-16","o":850,"h":850,"l":750,"c":750,"v":1},{"d":"2004-01-20","o":800,"h":850,"l":800,"c":850,"v":7},{"d":"2004-01-21","o":850,"h":850,"l":750,"c":750,"v":2},{"d":"2004-01-22","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2004-01-23","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2004-01-26","o":850,"h":850,"l":800,"c":800,"v":2},{"d":"2004-01-27","o":800,"h":800,"l":800,"c":800,"v":0},{"d":"2004-01-28","o":800,"h":800,"l":800,"c":800,"v":0},{"d":"2004-01-29","o":750,"h":750,"l":750,"c":750,"v":2},{"d":"2004-01-30","o":750,"h":850,"l":750,"c":850,"v":1},{"d":"2004-02-02","o":850,"h":850,"l":850,"c":850,"v":3},{"d":"2004-02-03","o":850,"h":850,"l":850,"c":850,"v":0},{"d":"2004-02-04","o":850,"h":1000,"l":750,"c":1000,"v":15},{"d":"2004-02-05","o":850,"h":1200,"l":850,"c":1200,"v":2},{"d":"2004-02-06","o":1200,"h":1350,"l":1100,"c":1250,"v":8},{"d":"2004-02-09","o":3400,"h":3400,"l":1800,"c":1800,"v":45},{"d":"2004-02-10","o":2000,"h":2000,"l":1750,"c":1750,"v":34},{"d":"2004-02-11","o":1800,"h":2100,"l":1400,"c":1500,"v":46},{"d":"2004-02-12","o":1500,"h":1550,"l":1500,"c":1500,"v":10},{"d":"2004-02-13","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2004-02-17","o":1400,"h":1400,"l":1400,"c":1400,"v":2},{"d":"2004-02-18","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2004-02-19","o":1550,"h":1750,"l":1550,"c":1750,"v":0},{"d":"2004-02-20","o":1550,"h":1750,"l":1550,"c":1550,"v":9},{"d":"2004-02-23","o":1450,"h":1550,"l":1450,"c":1550,"v":0},{"d":"2004-02-24","o":1550,"h":1550,"l":1550,"c":1550,"v":0},{"d":"2004-02-25","o":1450,"h":1500,"l":1450,"c":1500,"v":2},{"d":"2004-02-26","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2004-02-27","o":1450,"h":1450,"l":1450,"c":1450,"v":1},{"d":"2004-03-01","o":1450,"h":1500,"l":1450,"c":1450,"v":14},{"d":"2004-03-02","o":1350,"h":1450,"l":1100,"c":1100,"v":20},{"d":"2004-03-03","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2004-03-04","o":1000,"h":1000,"l":1000,"c":1000,"v":1},{"d":"2004-03-05","o":1200,"h":1200,"l":1200,"c":1200,"v":0},{"d":"2004-03-08","o":1200,"h":1200,"l":1000,"c":1100,"v":2},{"d":"2004-03-09","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2004-03-10","o":1000,"h":1050,"l":1000,"c":1000,"v":5},{"d":"2004-03-11","o":1000,"h":1000,"l":1000,"c":1000,"v":1},{"d":"2004-03-12","o":1100,"h":1100,"l":1100,"c":1100,"v":2},{"d":"2004-03-15","o":1100,"h":1100,"l":1100,"c":1100,"v":4},{"d":"2004-03-16","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2004-03-17","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2004-03-18","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2004-03-19","o":1600,"h":1600,"l":1500,"c":1500,"v":1},{"d":"2004-03-22","o":1600,"h":1600,"l":1600,"c":1600,"v":1},{"d":"2004-03-23","o":1600,"h":1600,"l":1600,"c":1600,"v":3},{"d":"2004-03-24","o":1850,"h":1850,"l":1850,"c":1850,"v":1},{"d":"2004-03-25","o":1850,"h":1850,"l":1750,"c":1750,"v":4},{"d":"2004-03-26","o":1750,"h":1750,"l":1750,"c":1750,"v":0},{"d":"2004-03-29","o":1800,"h":1800,"l":1800,"c":1800,"v":3},{"d":"2004-03-30","o":1800,"h":1800,"l":1800,"c":1800,"v":0},{"d":"2004-03-31","o":1800,"h":1800,"l":1800,"c":1800,"v":0},{"d":"2004-04-01","o":1800,"h":1800,"l":1800,"c":1800,"v":0},{"d":"2004-04-02","o":1500,"h":1500,"l":1500,"c":1500,"v":1},{"d":"2004-04-05","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2004-04-06","o":1500,"h":1500,"l":1500,"c":1500,"v":1},{"d":"2004-04-07","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2004-04-08","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2004-04-12","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2004-04-13","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2004-04-14","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2004-04-15","o":1650,"h":2350,"l":1650,"c":1800,"v":30},{"d":"2004-04-16","o":2200,"h":2400,"l":1750,"c":2000,"v":26},{"d":"2004-04-19","o":2400,"h":2750,"l":2000,"c":2600,"v":19},{"d":"2004-04-20","o":2200,"h":2750,"l":2100,"c":2150,"v":6},{"d":"2004-04-21","o":2150,"h":2750,"l":2150,"c":2550,"v":12},{"d":"2004-04-22","o":3150,"h":3150,"l":2550,"c":2550,"v":16},{"d":"2004-04-23","o":2750,"h":2850,"l":2650,"c":2650,"v":6},{"d":"2004-04-26","o":2750,"h":3750,"l":2650,"c":3350,"v":24},{"d":"2004-04-27","o":3650,"h":3650,"l":3350,"c":3550,"v":8},{"d":"2004-04-28","o":3550,"h":3550,"l":2850,"c":3000,"v":3},{"d":"2004-04-29","o":2750,"h":3150,"l":2750,"c":3000,"v":4},{"d":"2004-04-30","o":2750,"h":3100,"l":2750,"c":3100,"v":1},{"d":"2004-05-03","o":2750,"h":3100,"l":2750,"c":3100,"v":2},{"d":"2004-05-04","o":3200,"h":3200,"l":3000,"c":3100,"v":5},{"d":"2004-05-05","o":3050,"h":3050,"l":3050,"c":3050,"v":1},{"d":"2004-05-06","o":3050,"h":3050,"l":3050,"c":3050,"v":0},{"d":"2004-05-07","o":2750,"h":2750,"l":2750,"c":2750,"v":0},{"d":"2004-05-10","o":2750,"h":2750,"l":2600,"c":2600,"v":6},{"d":"2004-05-11","o":2600,"h":2600,"l":2600,"c":2600,"v":0},{"d":"2004-05-12","o":2600,"h":2600,"l":2600,"c":2600,"v":0},{"d":"2004-05-13","o":2600,"h":2600,"l":2600,"c":2600,"v":0},{"d":"2004-05-14","o":2600,"h":2600,"l":2600,"c":2600,"v":0},{"d":"2004-05-17","o":2600,"h":2600,"l":2600,"c":2600,"v":0},{"d":"2004-05-18","o":2000,"h":2250,"l":2000,"c":2000,"v":3},{"d":"2004-05-19","o":2250,"h":2500,"l":2000,"c":2500,"v":2},{"d":"2004-05-20","o":2500,"h":2500,"l":2500,"c":2500,"v":0},{"d":"2004-05-21","o":2500,"h":2500,"l":1800,"c":2250,"v":4},{"d":"2004-05-24","o":1600,"h":1750,"l":1550,"c":1550,"v":6},{"d":"2004-05-25","o":1750,"h":1750,"l":800,"c":1500,"v":11},{"d":"2004-05-26","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2004-05-27","o":850,"h":1000,"l":850,"c":850,"v":3},{"d":"2004-05-28","o":850,"h":850,"l":850,"c":850,"v":0},{"d":"2004-06-01","o":850,"h":850,"l":850,"c":850,"v":0},{"d":"2004-06-02","o":1500,"h":1500,"l":1500,"c":1500,"v":1},{"d":"2004-06-03","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2004-06-04","o":1150,"h":1150,"l":850,"c":850,"v":0},{"d":"2004-06-07","o":850,"h":1500,"l":850,"c":1500,"v":4},{"d":"2004-06-08","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2004-06-09","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2004-06-10","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2004-06-14","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2004-06-15","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2004-06-16","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2004-06-17","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2004-06-18","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2004-06-21","o":900,"h":1100,"l":900,"c":1100,"v":3},{"d":"2004-06-22","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2004-06-23","o":950,"h":1150,"l":950,"c":1150,"v":4},{"d":"2004-06-24","o":1150,"h":1250,"l":1150,"c":1200,"v":5},{"d":"2004-06-25","o":1150,"h":1150,"l":1000,"c":1000,"v":3},{"d":"2004-06-28","o":1000,"h":1250,"l":1000,"c":1100,"v":3},{"d":"2004-06-29","o":950,"h":1100,"l":950,"c":950,"v":6},{"d":"2004-06-30","o":1000,"h":1000,"l":900,"c":950,"v":5},{"d":"2004-07-01","o":850,"h":950,"l":850,"c":950,"v":9},{"d":"2004-07-02","o":950,"h":950,"l":950,"c":950,"v":0},{"d":"2004-07-06","o":950,"h":950,"l":850,"c":850,"v":3},{"d":"2004-07-07","o":900,"h":900,"l":650,"c":750,"v":15},{"d":"2004-07-08","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2004-07-09","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2004-07-12","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2004-07-13","o":800,"h":800,"l":650,"c":650,"v":4},{"d":"2004-07-14","o":650,"h":650,"l":650,"c":650,"v":0},{"d":"2004-07-15","o":650,"h":650,"l":650,"c":650,"v":0},{"d":"2004-07-16","o":800,"h":1300,"l":800,"c":1250,"v":9},{"d":"2004-07-19","o":1250,"h":1250,"l":1250,"c":1250,"v":0},{"d":"2004-07-20","o":1250,"h":1250,"l":1250,"c":1250,"v":0},{"d":"2004-07-21","o":1250,"h":1250,"l":1250,"c":1250,"v":0},{"d":"2004-07-22","o":1250,"h":1250,"l":1250,"c":1250,"v":0},{"d":"2004-07-23","o":700,"h":700,"l":700,"c":700,"v":2},{"d":"2004-07-26","o":700,"h":700,"l":700,"c":700,"v":2},{"d":"2004-07-27","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2004-07-28","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2004-07-29","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2004-07-30","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2004-08-02","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2004-08-03","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2004-08-04","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2004-08-05","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2004-08-06","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2004-08-09","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2004-08-10","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2004-08-11","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2004-08-12","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2004-08-13","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2004-08-16","o":650,"h":700,"l":350,"c":450,"v":30},{"d":"2004-08-17","o":450,"h":450,"l":450,"c":450,"v":3},{"d":"2004-08-18","o":500,"h":500,"l":450,"c":450,"v":0},{"d":"2004-08-19","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2004-08-20","o":350,"h":350,"l":350,"c":350,"v":2},{"d":"2004-08-23","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2004-08-24","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2004-08-25","o":450,"h":450,"l":450,"c":450,"v":1},{"d":"2004-08-26","o":450,"h":450,"l":450,"c":450,"v":1},{"d":"2004-08-27","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2004-08-30","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2004-08-31","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2004-09-01","o":350,"h":400,"l":350,"c":350,"v":6},{"d":"2004-09-02","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2004-09-03","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2004-09-07","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2004-09-08","o":300,"h":350,"l":300,"c":350,"v":3},{"d":"2004-09-09","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2004-09-10","o":300,"h":300,"l":300,"c":300,"v":3},{"d":"2004-09-13","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2004-09-14","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2004-09-15","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2004-09-16","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2004-09-17","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2004-09-20","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2004-09-21","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2004-09-22","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2004-09-23","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2004-09-24","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2004-09-27","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2004-09-28","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2004-09-29","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2004-09-30","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2004-10-01","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2004-10-04","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2004-10-05","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2004-10-06","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2004-10-07","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2004-10-08","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2004-10-11","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2004-10-12","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2004-10-13","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2004-10-14","o":300,"h":300,"l":300,"c":300,"v":1},{"d":"2004-10-15","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2004-10-18","o":250,"h":250,"l":150,"c":150,"v":15},{"d":"2004-10-19","o":50,"h":50,"l":50,"c":50,"v":1},{"d":"2004-10-20","o":100,"h":300,"l":100,"c":300,"v":41},{"d":"2004-10-21","o":300,"h":350,"l":300,"c":350,"v":2},{"d":"2004-10-22","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2004-10-25","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2004-10-26","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2004-10-27","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2004-10-28","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2004-10-29","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2004-11-01","o":250,"h":250,"l":250,"c":250,"v":4},{"d":"2004-11-02","o":200,"h":250,"l":200,"c":200,"v":2},{"d":"2004-11-03","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2004-11-04","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2004-11-05","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2004-11-08","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2004-11-09","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2004-11-10","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2004-11-11","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2004-11-12","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2004-11-15","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2004-11-16","o":200,"h":250,"l":200,"c":250,"v":6},{"d":"2004-11-17","o":250,"h":250,"l":250,"c":250,"v":4},{"d":"2004-11-18","o":200,"h":200,"l":200,"c":200,"v":4},{"d":"2004-11-19","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2004-11-22","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2004-11-23","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2004-11-24","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2004-11-26","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2004-11-29","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2004-11-30","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2004-12-01","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2004-12-02","o":250,"h":250,"l":250,"c":250,"v":1},{"d":"2004-12-03","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2004-12-06","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2004-12-07","o":250,"h":250,"l":250,"c":250,"v":1},{"d":"2004-12-08","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2004-12-09","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2004-12-10","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2004-12-13","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2004-12-14","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2004-12-15","o":250,"h":250,"l":200,"c":250,"v":7},{"d":"2004-12-16","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2004-12-17","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2004-12-20","o":200,"h":250,"l":200,"c":250,"v":10},{"d":"2004-12-21","o":250,"h":250,"l":250,"c":250,"v":5},{"d":"2004-12-22","o":250,"h":250,"l":250,"c":250,"v":1},{"d":"2004-12-23","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2004-12-27","o":250,"h":250,"l":250,"c":250,"v":4},{"d":"2004-12-28","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2004-12-29","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2004-12-30","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2004-12-31","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2005-01-03","o":250,"h":250,"l":250,"c":250,"v":2},{"d":"2005-01-04","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2005-01-05","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2005-01-06","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2005-01-07","o":250,"h":250,"l":250,"c":250,"v":2},{"d":"2005-01-10","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2005-01-11","o":250,"h":250,"l":250,"c":250,"v":0},{"d":"2005-01-12","o":300,"h":350,"l":300,"c":350,"v":2},{"d":"2005-01-13","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2005-01-14","o":400,"h":550,"l":400,"c":550,"v":7},{"d":"2005-01-18","o":750,"h":900,"l":700,"c":900,"v":6},{"d":"2005-01-19","o":900,"h":900,"l":700,"c":700,"v":3},{"d":"2005-01-20","o":750,"h":750,"l":700,"c":700,"v":4},{"d":"2005-01-21","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2005-01-24","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2005-01-25","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2005-01-26","o":600,"h":600,"l":600,"c":600,"v":1},{"d":"2005-01-27","o":500,"h":500,"l":400,"c":400,"v":2},{"d":"2005-01-28","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-01-31","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-02-01","o":500,"h":500,"l":400,"c":400,"v":2},{"d":"2005-02-02","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-02-03","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-02-04","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-02-07","o":500,"h":600,"l":500,"c":600,"v":1},{"d":"2005-02-08","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-02-09","o":500,"h":500,"l":500,"c":500,"v":3},{"d":"2005-02-10","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-02-11","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-02-14","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-02-15","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-02-16","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-02-17","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-02-18","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-02-22","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-02-23","o":400,"h":400,"l":400,"c":400,"v":2},{"d":"2005-02-24","o":350,"h":400,"l":350,"c":400,"v":2},{"d":"2005-02-25","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-02-28","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-03-01","o":500,"h":500,"l":500,"c":500,"v":2},{"d":"2005-03-02","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-03-03","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-03-04","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-03-07","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-03-08","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-03-09","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-03-10","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-03-11","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-03-14","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-03-15","o":400,"h":400,"l":400,"c":400,"v":3},{"d":"2005-03-16","o":350,"h":350,"l":350,"c":350,"v":5},{"d":"2005-03-17","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2005-03-18","o":350,"h":350,"l":350,"c":350,"v":1},{"d":"2005-03-21","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2005-03-22","o":350,"h":350,"l":350,"c":350,"v":1},{"d":"2005-03-23","o":350,"h":350,"l":350,"c":350,"v":3},{"d":"2005-03-24","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2005-03-28","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2005-03-29","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2005-03-30","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2005-03-31","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2005-04-01","o":350,"h":350,"l":350,"c":350,"v":1},{"d":"2005-04-04","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2005-04-05","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2005-04-06","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2005-04-07","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2005-04-08","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2005-04-11","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2005-04-12","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2005-04-13","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2005-04-14","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2005-04-15","o":350,"h":350,"l":350,"c":350,"v":1},{"d":"2005-04-18","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2005-04-19","o":350,"h":400,"l":350,"c":400,"v":2},{"d":"2005-04-20","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-04-21","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-04-22","o":400,"h":500,"l":400,"c":500,"v":2},{"d":"2005-04-25","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-04-26","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-04-27","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-04-28","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-04-29","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-05-02","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-05-03","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-05-04","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-05-05","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-05-06","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-05-09","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-05-10","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-05-11","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-05-12","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-05-13","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-05-16","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-05-17","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-05-18","o":400,"h":400,"l":400,"c":400,"v":2},{"d":"2005-05-19","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-05-20","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-05-23","o":350,"h":500,"l":350,"c":500,"v":5},{"d":"2005-05-24","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-05-25","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-05-26","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-05-27","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-05-31","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-06-01","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-06-02","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-06-03","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-06-06","o":350,"h":350,"l":350,"c":350,"v":1},{"d":"2005-06-07","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2005-06-08","o":300,"h":300,"l":300,"c":300,"v":1},{"d":"2005-06-09","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2005-06-10","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2005-06-13","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2005-06-14","o":300,"h":300,"l":300,"c":300,"v":0},{"d":"2005-06-15","o":400,"h":400,"l":400,"c":400,"v":1},{"d":"2005-06-16","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-06-17","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-06-20","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-06-21","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-06-22","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-06-23","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-06-24","o":350,"h":350,"l":350,"c":350,"v":2},{"d":"2005-06-27","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2005-06-28","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2005-06-29","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2005-06-30","o":400,"h":400,"l":400,"c":400,"v":5},{"d":"2005-07-01","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-07-05","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-07-06","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-07-07","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-07-08","o":400,"h":400,"l":400,"c":400,"v":5},{"d":"2005-07-11","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2005-07-12","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2005-07-13","o":400,"h":400,"l":400,"c":400,"v":1},{"d":"2005-07-14","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-07-15","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-07-18","o":550,"h":550,"l":550,"c":550,"v":1},{"d":"2005-07-19","o":750,"h":750,"l":550,"c":550,"v":1},{"d":"2005-07-20","o":550,"h":550,"l":550,"c":550,"v":0},{"d":"2005-07-21","o":550,"h":550,"l":550,"c":550,"v":8},{"d":"2005-07-22","o":550,"h":550,"l":550,"c":550,"v":0},{"d":"2005-07-25","o":550,"h":550,"l":550,"c":550,"v":0},{"d":"2005-07-26","o":550,"h":550,"l":550,"c":550,"v":0},{"d":"2005-07-27","o":550,"h":550,"l":550,"c":550,"v":0},{"d":"2005-07-28","o":550,"h":550,"l":550,"c":550,"v":0},{"d":"2005-07-29","o":700,"h":700,"l":500,"c":500,"v":2},{"d":"2005-08-01","o":350,"h":350,"l":350,"c":350,"v":2},{"d":"2005-08-02","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2005-08-03","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2005-08-04","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2005-08-05","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2005-08-08","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2005-08-09","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2005-08-10","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2005-08-11","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2005-08-12","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2005-08-15","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2005-08-16","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2005-08-17","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2005-08-18","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2005-08-19","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2005-08-22","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2005-08-23","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2005-08-24","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2005-08-25","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2005-08-26","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2005-08-29","o":400,"h":400,"l":400,"c":400,"v":2},{"d":"2005-08-30","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-08-31","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-09-01","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-09-02","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-09-06","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-09-07","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-09-08","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-09-09","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-09-12","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-09-13","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-09-14","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-09-15","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-09-16","o":400,"h":400,"l":400,"c":400,"v":1},{"d":"2005-09-19","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-09-20","o":400,"h":400,"l":400,"c":400,"v":1},{"d":"2005-09-21","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-09-22","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-09-23","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-09-26","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-09-27","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2005-09-28","o":400,"h":400,"l":400,"c":400,"v":2},{"d":"2005-09-29","o":450,"h":700,"l":450,"c":500,"v":3},{"d":"2005-09-30","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-10-03","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-10-04","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-10-05","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-10-06","o":450,"h":450,"l":450,"c":450,"v":1},{"d":"2005-10-07","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2005-10-10","o":450,"h":450,"l":450,"c":450,"v":4},{"d":"2005-10-11","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2005-10-12","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2005-10-13","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2005-10-14","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2005-10-17","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2005-10-18","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2005-10-19","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2005-10-20","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2005-10-21","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2005-10-24","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2005-10-25","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2005-10-26","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2005-10-27","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2005-10-28","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2005-10-31","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2005-11-01","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2005-11-02","o":450,"h":450,"l":450,"c":450,"v":0},{"d":"2005-11-03","o":500,"h":500,"l":500,"c":500,"v":2},{"d":"2005-11-04","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-11-07","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-11-08","o":500,"h":500,"l":500,"c":500,"v":1},{"d":"2005-11-09","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-11-10","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-11-11","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-11-14","o":500,"h":500,"l":500,"c":500,"v":0},{"d":"2005-11-15","o":600,"h":1300,"l":600,"c":1050,"v":57},{"d":"2005-11-16","o":1100,"h":1100,"l":1000,"c":1050,"v":11},{"d":"2005-11-17","o":1050,"h":1150,"l":1050,"c":1150,"v":3},{"d":"2005-11-18","o":1100,"h":1300,"l":1100,"c":1250,"v":22},{"d":"2005-11-21","o":1240,"h":1240,"l":1240,"c":1240,"v":0},{"d":"2005-11-22","o":2600,"h":2600,"l":2000,"c":2480,"v":12},{"d":"2005-11-23","o":2800,"h":2800,"l":1520,"c":1520,"v":19},{"d":"2005-11-25","o":1600,"h":2000,"l":1600,"c":2000,"v":5},{"d":"2005-11-28","o":2000,"h":2000,"l":1440,"c":1480,"v":2},{"d":"2005-11-29","o":1320,"h":1960,"l":1320,"c":1960,"v":2},{"d":"2005-11-30","o":1960,"h":1960,"l":1960,"c":1960,"v":0},{"d":"2005-12-01","o":1600,"h":2400,"l":1520,"c":1920,"v":18},{"d":"2005-12-02","o":2800,"h":3400,"l":2200,"c":2600,"v":25},{"d":"2005-12-05","o":3000,"h":3000,"l":2440,"c":2440,"v":21},{"d":"2005-12-06","o":2400,"h":2400,"l":2200,"c":2280,"v":13},{"d":"2005-12-07","o":2200,"h":2200,"l":1840,"c":1880,"v":7},{"d":"2005-12-08","o":2000,"h":2000,"l":1840,"c":1960,"v":10},{"d":"2005-12-09","o":1920,"h":1920,"l":1680,"c":1680,"v":13},{"d":"2005-12-12","o":1680,"h":1800,"l":1640,"c":1760,"v":13},{"d":"2005-12-13","o":1840,"h":2080,"l":1800,"c":1840,"v":14},{"d":"2005-12-14","o":1840,"h":1840,"l":1840,"c":1840,"v":2},{"d":"2005-12-15","o":1840,"h":1840,"l":1840,"c":1840,"v":0},{"d":"2005-12-16","o":1840,"h":1840,"l":1840,"c":1840,"v":0},{"d":"2005-12-19","o":1840,"h":1840,"l":1760,"c":1800,"v":3},{"d":"2005-12-20","o":2040,"h":2040,"l":1760,"c":1760,"v":1},{"d":"2005-12-21","o":1760,"h":1760,"l":1760,"c":1760,"v":0},{"d":"2005-12-22","o":1760,"h":1760,"l":1600,"c":1600,"v":15},{"d":"2005-12-23","o":1800,"h":1800,"l":1680,"c":1760,"v":4},{"d":"2005-12-27","o":1760,"h":1760,"l":1760,"c":1760,"v":0},{"d":"2005-12-28","o":1760,"h":1760,"l":1560,"c":1560,"v":5},{"d":"2005-12-29","o":1560,"h":1600,"l":1320,"c":1520,"v":11},{"d":"2005-12-30","o":1520,"h":1520,"l":1520,"c":1520,"v":0},{"d":"2006-01-03","o":1400,"h":1400,"l":1400,"c":1400,"v":1},{"d":"2006-01-04","o":1400,"h":2000,"l":1400,"c":1600,"v":3},{"d":"2006-01-05","o":1600,"h":1600,"l":1600,"c":1600,"v":0},{"d":"2006-01-06","o":1600,"h":1600,"l":1600,"c":1600,"v":3},{"d":"2006-01-09","o":2000,"h":2040,"l":1600,"c":1600,"v":10},{"d":"2006-01-10","o":1480,"h":1480,"l":1480,"c":1480,"v":1},{"d":"2006-01-11","o":1600,"h":1600,"l":1600,"c":1600,"v":1},{"d":"2006-01-12","o":1480,"h":1480,"l":1400,"c":1400,"v":8},{"d":"2006-01-13","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2006-01-17","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2006-01-18","o":1520,"h":1520,"l":1400,"c":1400,"v":1},{"d":"2006-01-19","o":1320,"h":1320,"l":1320,"c":1320,"v":0},{"d":"2006-01-20","o":1360,"h":1480,"l":1200,"c":1480,"v":15},{"d":"2006-01-23","o":1520,"h":1600,"l":1520,"c":1600,"v":7},{"d":"2006-01-24","o":1640,"h":1640,"l":1320,"c":1480,"v":7},{"d":"2006-01-25","o":1480,"h":1480,"l":1360,"c":1360,"v":4},{"d":"2006-01-26","o":1360,"h":1360,"l":1360,"c":1360,"v":0},{"d":"2006-01-27","o":1440,"h":2000,"l":1440,"c":2000,"v":9},{"d":"2006-01-30","o":2000,"h":2000,"l":1600,"c":1600,"v":4},{"d":"2006-01-31","o":1600,"h":1600,"l":1560,"c":1560,"v":0},{"d":"2006-02-01","o":2000,"h":2000,"l":2000,"c":2000,"v":2},{"d":"2006-02-02","o":2000,"h":2000,"l":2000,"c":2000,"v":2},{"d":"2006-02-03","o":2200,"h":2200,"l":2200,"c":2200,"v":0},{"d":"2006-02-06","o":2200,"h":2200,"l":2200,"c":2200,"v":0},{"d":"2006-02-07","o":2400,"h":2400,"l":2000,"c":2000,"v":5},{"d":"2006-02-08","o":2000,"h":2000,"l":2000,"c":2000,"v":0},{"d":"2006-02-09","o":2000,"h":2000,"l":2000,"c":2000,"v":0},{"d":"2006-02-10","o":1800,"h":1800,"l":1800,"c":1800,"v":3},{"d":"2006-02-13","o":1800,"h":1800,"l":1800,"c":1800,"v":0},{"d":"2006-02-14","o":2000,"h":2000,"l":2000,"c":2000,"v":4},{"d":"2006-02-15","o":2200,"h":2400,"l":2080,"c":2400,"v":3},{"d":"2006-02-16","o":2400,"h":2400,"l":2400,"c":2400,"v":0},{"d":"2006-02-17","o":2600,"h":2600,"l":2400,"c":2400,"v":3},{"d":"2006-02-21","o":2200,"h":2600,"l":2200,"c":2400,"v":12},{"d":"2006-02-22","o":2600,"h":3200,"l":2560,"c":2720,"v":4},{"d":"2006-02-23","o":2600,"h":2600,"l":2560,"c":2600,"v":6},{"d":"2006-02-24","o":3200,"h":3200,"l":2600,"c":2600,"v":3},{"d":"2006-02-27","o":3080,"h":3080,"l":2600,"c":2600,"v":2},{"d":"2006-02-28","o":3000,"h":3000,"l":2800,"c":2960,"v":5},{"d":"2006-03-01","o":2800,"h":3720,"l":2800,"c":3200,"v":11},{"d":"2006-03-02","o":3200,"h":3360,"l":3000,"c":3000,"v":3},{"d":"2006-03-03","o":3400,"h":3400,"l":3000,"c":3080,"v":2},{"d":"2006-03-06","o":3160,"h":3320,"l":3080,"c":3320,"v":16},{"d":"2006-03-07","o":3280,"h":3320,"l":3000,"c":3320,"v":4},{"d":"2006-03-08","o":3280,"h":3320,"l":3280,"c":3280,"v":4},{"d":"2006-03-09","o":3320,"h":3320,"l":3000,"c":3040,"v":5},{"d":"2006-03-10","o":3200,"h":3880,"l":3160,"c":3800,"v":4},{"d":"2006-03-13","o":4000,"h":7600,"l":4000,"c":5200,"v":21},{"d":"2006-03-14","o":7200,"h":9000,"l":7200,"c":7840,"v":48},{"d":"2006-03-15","o":7840,"h":7840,"l":6440,"c":6800,"v":18},{"d":"2006-03-16","o":6800,"h":6800,"l":4240,"c":4800,"v":10},{"d":"2006-03-17","o":6000,"h":6400,"l":6000,"c":6000,"v":1},{"d":"2006-03-20","o":6200,"h":6800,"l":6000,"c":6600,"v":9},{"d":"2006-03-21","o":6600,"h":6600,"l":6600,"c":6600,"v":0},{"d":"2006-03-22","o":6000,"h":6000,"l":5800,"c":6000,"v":1},{"d":"2006-03-23","o":6400,"h":6400,"l":6400,"c":6400,"v":0},{"d":"2006-03-24","o":6600,"h":6600,"l":6600,"c":6600,"v":0},{"d":"2006-03-27","o":6440,"h":6600,"l":6400,"c":6400,"v":5},{"d":"2006-03-28","o":6400,"h":6400,"l":5200,"c":6200,"v":5},{"d":"2006-03-29","o":6200,"h":6600,"l":5200,"c":5640,"v":5},{"d":"2006-03-30","o":6040,"h":6040,"l":6000,"c":6000,"v":1},{"d":"2006-03-31","o":6400,"h":6720,"l":5640,"c":6600,"v":14},{"d":"2006-04-03","o":6920,"h":6920,"l":6400,"c":6400,"v":2},{"d":"2006-04-04","o":6400,"h":6400,"l":6400,"c":6400,"v":0},{"d":"2006-04-05","o":6400,"h":6400,"l":6400,"c":6400,"v":0},{"d":"2006-04-06","o":6400,"h":6400,"l":6000,"c":6040,"v":3},{"d":"2006-04-07","o":6040,"h":6040,"l":6040,"c":6040,"v":0},{"d":"2006-04-10","o":6600,"h":6600,"l":6480,"c":6600,"v":7},{"d":"2006-04-11","o":6720,"h":6800,"l":6440,"c":6600,"v":6},{"d":"2006-04-12","o":6800,"h":6800,"l":6440,"c":6440,"v":1},{"d":"2006-04-13","o":6440,"h":6440,"l":5840,"c":6000,"v":4},{"d":"2006-04-17","o":5840,"h":6000,"l":4400,"c":5400,"v":6},{"d":"2006-04-18","o":5400,"h":5400,"l":5400,"c":5400,"v":0},{"d":"2006-04-19","o":5520,"h":5600,"l":5400,"c":5600,"v":2},{"d":"2006-04-20","o":5000,"h":5600,"l":5000,"c":5240,"v":2},{"d":"2006-04-21","o":5400,"h":5400,"l":5400,"c":5400,"v":1},{"d":"2006-04-24","o":5400,"h":5400,"l":5400,"c":5400,"v":0},{"d":"2006-04-25","o":5600,"h":5600,"l":5240,"c":5240,"v":1},{"d":"2006-04-26","o":5200,"h":5200,"l":4040,"c":4800,"v":5},{"d":"2006-04-27","o":4800,"h":5000,"l":4640,"c":4800,"v":2},{"d":"2006-04-28","o":4800,"h":5600,"l":3000,"c":5400,"v":6},{"d":"2006-05-01","o":5600,"h":5600,"l":5400,"c":5600,"v":5},{"d":"2006-05-02","o":5400,"h":5400,"l":5000,"c":5000,"v":1},{"d":"2006-05-03","o":5200,"h":5800,"l":5200,"c":5800,"v":4},{"d":"2006-05-04","o":6000,"h":6000,"l":5600,"c":5600,"v":2},{"d":"2006-05-05","o":6200,"h":6200,"l":6000,"c":6000,"v":2},{"d":"2006-05-08","o":5600,"h":5600,"l":5600,"c":5600,"v":0},{"d":"2006-05-09","o":5600,"h":6200,"l":5600,"c":6080,"v":2},{"d":"2006-05-10","o":6080,"h":6080,"l":6080,"c":6080,"v":0},{"d":"2006-05-11","o":6080,"h":6080,"l":6080,"c":6080,"v":0},{"d":"2006-05-12","o":5600,"h":5600,"l":5400,"c":5600,"v":6},{"d":"2006-05-15","o":5600,"h":6040,"l":5600,"c":5800,"v":1},{"d":"2006-05-16","o":6000,"h":6000,"l":4920,"c":4920,"v":2},{"d":"2006-05-17","o":5200,"h":5800,"l":5200,"c":5200,"v":1},{"d":"2006-05-18","o":5600,"h":5600,"l":5600,"c":5600,"v":1},{"d":"2006-05-19","o":5600,"h":5760,"l":5600,"c":5760,"v":2},{"d":"2006-05-22","o":5400,"h":5400,"l":5000,"c":5000,"v":3},{"d":"2006-05-23","o":5000,"h":5200,"l":5000,"c":5200,"v":1},{"d":"2006-05-24","o":5520,"h":5520,"l":5520,"c":5520,"v":0},{"d":"2006-05-25","o":5280,"h":5280,"l":5280,"c":5280,"v":0},{"d":"2006-05-26","o":5280,"h":5280,"l":5280,"c":5280,"v":0},{"d":"2006-05-30","o":4800,"h":4800,"l":4800,"c":4800,"v":0},{"d":"2006-05-31","o":4800,"h":4800,"l":4040,"c":4400,"v":1},{"d":"2006-06-01","o":4400,"h":4400,"l":4040,"c":4040,"v":1},{"d":"2006-06-02","o":4040,"h":4400,"l":4040,"c":4040,"v":0},{"d":"2006-06-05","o":4040,"h":4680,"l":4040,"c":4680,"v":2},{"d":"2006-06-06","o":4800,"h":4800,"l":4800,"c":4800,"v":0},{"d":"2006-06-07","o":4040,"h":4400,"l":4040,"c":4400,"v":1},{"d":"2006-06-08","o":4400,"h":4400,"l":4200,"c":4200,"v":0},{"d":"2006-06-09","o":4200,"h":4200,"l":2800,"c":4000,"v":2},{"d":"2006-06-12","o":4000,"h":4000,"l":4000,"c":4000,"v":0},{"d":"2006-06-13","o":4000,"h":4000,"l":3080,"c":3400,"v":1},{"d":"2006-06-14","o":4000,"h":4000,"l":2840,"c":3200,"v":6},{"d":"2006-06-15","o":3160,"h":3200,"l":3160,"c":3200,"v":1},{"d":"2006-06-16","o":3480,"h":3480,"l":3480,"c":3480,"v":1},{"d":"2006-06-19","o":3280,"h":3280,"l":2880,"c":3160,"v":4},{"d":"2006-06-20","o":3560,"h":3560,"l":3560,"c":3560,"v":1},{"d":"2006-06-21","o":3160,"h":3160,"l":2880,"c":3040,"v":4},{"d":"2006-06-22","o":3320,"h":3320,"l":3320,"c":3320,"v":0},{"d":"2006-06-23","o":3200,"h":3200,"l":3200,"c":3200,"v":0},{"d":"2006-06-26","o":3200,"h":3200,"l":3200,"c":3200,"v":0},{"d":"2006-06-27","o":3120,"h":4000,"l":3120,"c":3800,"v":9},{"d":"2006-06-28","o":3800,"h":3800,"l":3800,"c":3800,"v":0},{"d":"2006-06-29","o":3600,"h":3680,"l":3600,"c":3680,"v":4},{"d":"2006-06-30","o":3600,"h":3600,"l":3600,"c":3600,"v":1},{"d":"2006-07-03","o":3600,"h":3600,"l":3600,"c":3600,"v":1},{"d":"2006-07-05","o":3600,"h":3600,"l":3600,"c":3600,"v":0},{"d":"2006-07-06","o":3600,"h":3600,"l":3600,"c":3600,"v":0},{"d":"2006-07-07","o":3600,"h":3600,"l":3600,"c":3600,"v":0},{"d":"2006-07-10","o":3600,"h":3600,"l":3600,"c":3600,"v":0},{"d":"2006-07-11","o":3600,"h":3600,"l":3560,"c":3560,"v":1},{"d":"2006-07-12","o":3560,"h":3600,"l":2800,"c":2800,"v":5},{"d":"2006-07-13","o":3560,"h":3560,"l":3200,"c":3200,"v":3},{"d":"2006-07-14","o":3200,"h":3200,"l":3200,"c":3200,"v":0},{"d":"2006-07-17","o":3000,"h":4040,"l":3000,"c":4040,"v":3},{"d":"2006-07-18","o":3800,"h":3800,"l":3600,"c":3600,"v":2},{"d":"2006-07-19","o":3600,"h":3600,"l":3600,"c":3600,"v":0},{"d":"2006-07-20","o":3400,"h":4040,"l":3400,"c":4040,"v":1},{"d":"2006-07-21","o":3400,"h":3400,"l":3400,"c":3400,"v":0},{"d":"2006-07-24","o":3400,"h":3400,"l":3400,"c":3400,"v":0},{"d":"2006-07-25","o":3400,"h":3400,"l":3400,"c":3400,"v":0},{"d":"2006-07-26","o":3400,"h":3400,"l":3400,"c":3400,"v":0},{"d":"2006-07-27","o":3400,"h":3400,"l":2720,"c":2720,"v":4},{"d":"2006-07-28","o":2720,"h":2720,"l":2720,"c":2720,"v":0},{"d":"2006-07-31","o":2720,"h":2720,"l":2720,"c":2720,"v":0},{"d":"2006-08-01","o":2720,"h":2720,"l":2720,"c":2720,"v":0},{"d":"2006-08-02","o":2720,"h":2720,"l":2720,"c":2720,"v":0},{"d":"2006-08-03","o":2720,"h":2720,"l":2720,"c":2720,"v":0},{"d":"2006-08-04","o":3560,"h":3560,"l":3200,"c":3200,"v":0},{"d":"2006-08-07","o":3280,"h":3280,"l":3280,"c":3280,"v":2},{"d":"2006-08-08","o":3400,"h":3400,"l":3160,"c":3160,"v":1},{"d":"2006-08-09","o":3200,"h":3200,"l":2360,"c":2360,"v":7},{"d":"2006-08-10","o":2520,"h":2560,"l":2400,"c":2560,"v":2},{"d":"2006-08-11","o":2600,"h":2600,"l":2600,"c":2600,"v":2},{"d":"2006-08-14","o":2400,"h":2400,"l":2040,"c":2120,"v":13},{"d":"2006-08-15","o":1800,"h":2120,"l":1720,"c":1720,"v":12},{"d":"2006-08-16","o":2000,"h":2000,"l":2000,"c":2000,"v":3},{"d":"2006-08-17","o":2040,"h":2080,"l":2000,"c":2000,"v":4},{"d":"2006-08-18","o":2080,"h":2080,"l":2080,"c":2080,"v":5},{"d":"2006-08-21","o":2000,"h":2080,"l":1800,"c":1960,"v":10},{"d":"2006-08-22","o":2040,"h":2040,"l":1800,"c":2000,"v":4},{"d":"2006-08-23","o":1720,"h":1920,"l":1720,"c":1920,"v":10},{"d":"2006-08-24","o":1800,"h":2000,"l":1800,"c":2000,"v":3},{"d":"2006-08-25","o":2000,"h":2800,"l":1800,"c":2760,"v":133},{"d":"2006-08-28","o":2760,"h":2800,"l":2440,"c":2800,"v":3},{"d":"2006-08-29","o":2800,"h":2800,"l":2800,"c":2800,"v":0},{"d":"2006-08-30","o":2400,"h":2400,"l":1480,"c":2000,"v":80},{"d":"2006-08-31","o":2160,"h":2160,"l":2160,"c":2160,"v":9},{"d":"2006-09-01","o":2160,"h":2520,"l":2160,"c":2520,"v":30},{"d":"2006-09-05","o":2520,"h":2520,"l":2520,"c":2520,"v":0},{"d":"2006-09-06","o":1680,"h":1680,"l":1240,"c":1480,"v":112},{"d":"2006-09-07","o":1680,"h":1720,"l":1240,"c":1440,"v":23},{"d":"2006-09-08","o":1560,"h":1840,"l":1520,"c":1600,"v":11},{"d":"2006-09-11","o":1760,"h":1760,"l":1760,"c":1760,"v":4},{"d":"2006-09-12","o":1640,"h":1640,"l":1600,"c":1600,"v":9},{"d":"2006-09-13","o":1640,"h":1680,"l":1520,"c":1600,"v":3},{"d":"2006-09-14","o":1560,"h":1560,"l":1400,"c":1480,"v":2},{"d":"2006-09-15","o":1440,"h":1480,"l":1160,"c":1200,"v":345},{"d":"2006-09-18","o":1320,"h":1520,"l":1160,"c":1200,"v":57},{"d":"2006-09-19","o":1400,"h":1400,"l":1400,"c":1400,"v":2},{"d":"2006-09-20","o":1400,"h":1400,"l":1400,"c":1400,"v":0},{"d":"2006-09-21","o":1360,"h":1360,"l":1000,"c":1160,"v":328},{"d":"2006-09-22","o":1280,"h":1320,"l":1200,"c":1280,"v":11},{"d":"2006-09-25","o":1440,"h":1440,"l":1120,"c":1160,"v":25},{"d":"2006-09-26","o":1160,"h":1160,"l":1040,"c":1160,"v":2},{"d":"2006-09-27","o":1080,"h":1160,"l":1040,"c":1080,"v":33},{"d":"2006-09-28","o":1160,"h":1160,"l":1120,"c":1120,"v":7},{"d":"2006-09-29","o":1120,"h":1120,"l":1080,"c":1080,"v":6},{"d":"2006-10-02","o":1200,"h":1200,"l":1200,"c":1200,"v":0},{"d":"2006-10-03","o":1120,"h":1200,"l":1080,"c":1080,"v":9},{"d":"2006-10-04","o":1320,"h":1320,"l":1080,"c":1080,"v":18},{"d":"2006-10-05","o":1160,"h":1160,"l":1080,"c":1080,"v":2},{"d":"2006-10-06","o":1200,"h":1200,"l":1080,"c":1080,"v":33},{"d":"2006-10-09","o":1120,"h":1160,"l":1120,"c":1120,"v":7},{"d":"2006-10-10","o":1120,"h":1120,"l":1080,"c":1120,"v":86},{"d":"2006-10-11","o":1080,"h":1160,"l":1040,"c":1160,"v":15},{"d":"2006-10-12","o":1160,"h":1160,"l":1040,"c":1080,"v":25},{"d":"2006-10-13","o":1160,"h":1160,"l":1080,"c":1160,"v":14},{"d":"2006-10-16","o":1080,"h":1160,"l":1040,"c":1120,"v":203},{"d":"2006-10-17","o":1040,"h":1120,"l":1040,"c":1120,"v":10},{"d":"2006-10-18","o":1040,"h":1120,"l":1000,"c":1040,"v":37},{"d":"2006-10-19","o":1040,"h":1120,"l":1040,"c":1080,"v":28},{"d":"2006-10-20","o":1200,"h":1200,"l":1040,"c":1120,"v":48},{"d":"2006-10-23","o":1120,"h":1160,"l":1040,"c":1040,"v":24},{"d":"2006-10-24","o":1120,"h":1120,"l":1040,"c":1120,"v":75},{"d":"2006-10-25","o":1120,"h":1120,"l":1040,"c":1040,"v":46},{"d":"2006-10-26","o":1080,"h":1080,"l":1040,"c":1080,"v":12},{"d":"2006-10-27","o":1120,"h":1120,"l":1040,"c":1080,"v":14},{"d":"2006-10-30","o":1080,"h":1320,"l":1000,"c":1080,"v":91},{"d":"2006-10-31","o":1080,"h":1080,"l":1000,"c":1080,"v":62},{"d":"2006-11-01","o":1040,"h":1080,"l":1000,"c":1040,"v":21},{"d":"2006-11-02","o":1000,"h":1160,"l":1000,"c":1080,"v":10},{"d":"2006-11-03","o":1000,"h":1120,"l":1000,"c":1120,"v":5},{"d":"2006-11-06","o":1000,"h":1040,"l":1000,"c":1040,"v":9},{"d":"2006-11-07","o":1000,"h":1080,"l":1000,"c":1080,"v":8},{"d":"2006-11-08","o":1080,"h":1080,"l":1000,"c":1040,"v":31},{"d":"2006-11-09","o":1080,"h":1080,"l":1040,"c":1040,"v":52},{"d":"2006-11-10","o":1000,"h":1080,"l":1000,"c":1080,"v":12},{"d":"2006-11-13","o":1080,"h":1080,"l":1000,"c":1080,"v":103},{"d":"2006-11-14","o":1120,"h":1120,"l":1000,"c":1080,"v":8},{"d":"2006-11-15","o":1040,"h":1040,"l":1000,"c":1000,"v":10},{"d":"2006-11-16","o":1080,"h":1080,"l":1000,"c":1080,"v":8},{"d":"2006-11-17","o":1080,"h":1080,"l":1000,"c":1080,"v":4},{"d":"2006-11-20","o":1080,"h":1120,"l":1040,"c":1080,"v":27},{"d":"2006-11-21","o":1000,"h":1120,"l":1000,"c":1120,"v":51},{"d":"2006-11-22","o":1040,"h":1120,"l":1040,"c":1120,"v":10},{"d":"2006-11-24","o":1120,"h":1120,"l":1080,"c":1080,"v":2},{"d":"2006-11-27","o":1040,"h":1080,"l":1000,"c":1080,"v":21},{"d":"2006-11-28","o":1000,"h":1080,"l":1000,"c":1040,"v":11},{"d":"2006-11-29","o":1040,"h":1040,"l":1040,"c":1040,"v":3},{"d":"2006-11-30","o":1080,"h":1080,"l":1000,"c":1080,"v":53},{"d":"2006-12-01","o":1000,"h":1080,"l":1000,"c":1080,"v":11},{"d":"2006-12-04","o":1080,"h":1080,"l":920,"c":1040,"v":23},{"d":"2006-12-05","o":1040,"h":1040,"l":1000,"c":1040,"v":10},{"d":"2006-12-06","o":1000,"h":1040,"l":1000,"c":1040,"v":4},{"d":"2006-12-07","o":1000,"h":1040,"l":1000,"c":1040,"v":18},{"d":"2006-12-08","o":1000,"h":1040,"l":1000,"c":1040,"v":64},{"d":"2006-12-11","o":1000,"h":1120,"l":1000,"c":1120,"v":48},{"d":"2006-12-12","o":1120,"h":1120,"l":1040,"c":1080,"v":17},{"d":"2006-12-13","o":1080,"h":1080,"l":1040,"c":1080,"v":10},{"d":"2006-12-14","o":1080,"h":1120,"l":1040,"c":1120,"v":22},{"d":"2006-12-15","o":1040,"h":1120,"l":1000,"c":1120,"v":25},{"d":"2006-12-18","o":1120,"h":1120,"l":1040,"c":1120,"v":16},{"d":"2006-12-19","o":1040,"h":1080,"l":1040,"c":1080,"v":8},{"d":"2006-12-20","o":1080,"h":1080,"l":1000,"c":1000,"v":20},{"d":"2006-12-21","o":1000,"h":1080,"l":1000,"c":1000,"v":72},{"d":"2006-12-22","o":1080,"h":1080,"l":960,"c":960,"v":29},{"d":"2006-12-26","o":1000,"h":1080,"l":1000,"c":1080,"v":6},{"d":"2006-12-27","o":1080,"h":1080,"l":1000,"c":1000,"v":17},{"d":"2006-12-28","o":1080,"h":1080,"l":1000,"c":1000,"v":12},{"d":"2006-12-29","o":1080,"h":1080,"l":960,"c":1000,"v":8},{"d":"2007-01-03","o":1000,"h":1080,"l":1000,"c":1000,"v":18},{"d":"2007-01-04","o":1000,"h":1040,"l":960,"c":1040,"v":25},{"d":"2007-01-05","o":1040,"h":1040,"l":1040,"c":1040,"v":0},{"d":"2007-01-08","o":1040,"h":1040,"l":960,"c":1000,"v":42},{"d":"2007-01-09","o":960,"h":1000,"l":920,"c":1000,"v":59},{"d":"2007-01-10","o":1000,"h":1000,"l":920,"c":960,"v":17},{"d":"2007-01-11","o":920,"h":1040,"l":920,"c":1000,"v":3},{"d":"2007-01-12","o":1000,"h":1000,"l":1000,"c":1000,"v":0},{"d":"2007-01-16","o":960,"h":960,"l":880,"c":920,"v":5},{"d":"2007-01-17","o":1000,"h":1040,"l":960,"c":960,"v":141},{"d":"2007-01-18","o":960,"h":960,"l":920,"c":920,"v":11},{"d":"2007-01-19","o":920,"h":920,"l":800,"c":920,"v":45},{"d":"2007-01-22","o":960,"h":960,"l":880,"c":920,"v":9},{"d":"2007-01-23","o":960,"h":960,"l":880,"c":920,"v":47},{"d":"2007-01-24","o":960,"h":1000,"l":920,"c":920,"v":26},{"d":"2007-01-25","o":920,"h":920,"l":880,"c":880,"v":2},{"d":"2007-01-26","o":920,"h":1000,"l":880,"c":880,"v":6},{"d":"2007-01-29","o":880,"h":960,"l":880,"c":960,"v":187},{"d":"2007-01-30","o":1000,"h":1320,"l":960,"c":1320,"v":81},{"d":"2007-01-31","o":1200,"h":1280,"l":1040,"c":1240,"v":170},{"d":"2007-02-01","o":1240,"h":1240,"l":1240,"c":1240,"v":0},{"d":"2007-02-02","o":1280,"h":1280,"l":1280,"c":1280,"v":10},{"d":"2007-02-05","o":1280,"h":1280,"l":1160,"c":1160,"v":15},{"d":"2007-02-06","o":1200,"h":1200,"l":1080,"c":1160,"v":18},{"d":"2007-02-07","o":1200,"h":1320,"l":1080,"c":1200,"v":14},{"d":"2007-02-08","o":1200,"h":1200,"l":1160,"c":1200,"v":13},{"d":"2007-02-09","o":1160,"h":1280,"l":1160,"c":1240,"v":13},{"d":"2007-02-12","o":1280,"h":1280,"l":1080,"c":1240,"v":154},{"d":"2007-02-13","o":1200,"h":1200,"l":1080,"c":1080,"v":10},{"d":"2007-02-14","o":1120,"h":1200,"l":1080,"c":1080,"v":26},{"d":"2007-02-15","o":1080,"h":1080,"l":1080,"c":1080,"v":48},{"d":"2007-02-16","o":1160,"h":1160,"l":1160,"c":1160,"v":8},{"d":"2007-02-20","o":1200,"h":1200,"l":1080,"c":1120,"v":86},{"d":"2007-02-21","o":1120,"h":1120,"l":1080,"c":1080,"v":33},{"d":"2007-02-22","o":1080,"h":1080,"l":1080,"c":1080,"v":0},{"d":"2007-02-23","o":1080,"h":1160,"l":1080,"c":1080,"v":13},{"d":"2007-02-26","o":1080,"h":1200,"l":1080,"c":1080,"v":19},{"d":"2007-02-27","o":1120,"h":1120,"l":1080,"c":1080,"v":5},{"d":"2007-02-28","o":1080,"h":1080,"l":1080,"c":1080,"v":12},{"d":"2007-03-01","o":1080,"h":1120,"l":1040,"c":1120,"v":36},{"d":"2007-03-02","o":1160,"h":1160,"l":1160,"c":1160,"v":0},{"d":"2007-03-05","o":1080,"h":1120,"l":1080,"c":1080,"v":5},{"d":"2007-03-06","o":1080,"h":1160,"l":1080,"c":1160,"v":11},{"d":"2007-03-07","o":1160,"h":1320,"l":1160,"c":1200,"v":145},{"d":"2007-03-08","o":1320,"h":1320,"l":1080,"c":1200,"v":16},{"d":"2007-03-09","o":1080,"h":1200,"l":1080,"c":1200,"v":18},{"d":"2007-03-12","o":1160,"h":1200,"l":1160,"c":1200,"v":9},{"d":"2007-03-13","o":1080,"h":1200,"l":1080,"c":1080,"v":9},{"d":"2007-03-14","o":1160,"h":1200,"l":1160,"c":1200,"v":1},{"d":"2007-03-15","o":1160,"h":1200,"l":1080,"c":1160,"v":9},{"d":"2007-03-16","o":1160,"h":1160,"l":1160,"c":1160,"v":0},{"d":"2007-03-19","o":1200,"h":1200,"l":1120,"c":1200,"v":8},{"d":"2007-03-20","o":1200,"h":1200,"l":1200,"c":1200,"v":0},{"d":"2007-03-21","o":1200,"h":1200,"l":1040,"c":1040,"v":13},{"d":"2007-03-22","o":1040,"h":1200,"l":1040,"c":1200,"v":10},{"d":"2007-03-23","o":1200,"h":1200,"l":1200,"c":1200,"v":0},{"d":"2007-03-26","o":1160,"h":1200,"l":1160,"c":1160,"v":12},{"d":"2007-03-27","o":1160,"h":1160,"l":1160,"c":1160,"v":0},{"d":"2007-03-28","o":1160,"h":1320,"l":1040,"c":1040,"v":100},{"d":"2007-03-29","o":1200,"h":1200,"l":1160,"c":1160,"v":48},{"d":"2007-03-30","o":1200,"h":1200,"l":1000,"c":1040,"v":178},{"d":"2007-04-02","o":1080,"h":1080,"l":1000,"c":1000,"v":3},{"d":"2007-04-03","o":1040,"h":1200,"l":1040,"c":1200,"v":33},{"d":"2007-04-04","o":1200,"h":1240,"l":1200,"c":1200,"v":2},{"d":"2007-04-05","o":1120,"h":1120,"l":1120,"c":1120,"v":2},{"d":"2007-04-09","o":1160,"h":1240,"l":1120,"c":1120,"v":18},{"d":"2007-04-10","o":1120,"h":1240,"l":1120,"c":1200,"v":60},{"d":"2007-04-11","o":1240,"h":1240,"l":1120,"c":1120,"v":40},{"d":"2007-04-12","o":1160,"h":1240,"l":1160,"c":1240,"v":5},{"d":"2007-04-13","o":1200,"h":1240,"l":1200,"c":1240,"v":4},{"d":"2007-04-16","o":1240,"h":1520,"l":1240,"c":1280,"v":37},{"d":"2007-04-17","o":1360,"h":1400,"l":1320,"c":1360,"v":12},{"d":"2007-04-18","o":1320,"h":1320,"l":1160,"c":1280,"v":31},{"d":"2007-04-19","o":1320,"h":1520,"l":1320,"c":1480,"v":18},{"d":"2007-04-20","o":1440,"h":1480,"l":1400,"c":1480,"v":61},{"d":"2007-04-23","o":1400,"h":1600,"l":1400,"c":1600,"v":56},{"d":"2007-04-24","o":1520,"h":1600,"l":1480,"c":1520,"v":55},{"d":"2007-04-25","o":1520,"h":1640,"l":1480,"c":1600,"v":25},{"d":"2007-04-26","o":1680,"h":1680,"l":1520,"c":1520,"v":31},{"d":"2007-04-27","o":1560,"h":1560,"l":1200,"c":1520,"v":63},{"d":"2007-04-30","o":1480,"h":1480,"l":1400,"c":1440,"v":25},{"d":"2007-05-01","o":1400,"h":1520,"l":1400,"c":1400,"v":28},{"d":"2007-05-02","o":1440,"h":1440,"l":1360,"c":1360,"v":21},{"d":"2007-05-03","o":1360,"h":1600,"l":1360,"c":1400,"v":39},{"d":"2007-05-04","o":1520,"h":1520,"l":1440,"c":1440,"v":8},{"d":"2007-05-07","o":1440,"h":1520,"l":1360,"c":1360,"v":22},{"d":"2007-05-08","o":1400,"h":1480,"l":1320,"c":1320,"v":40},{"d":"2007-05-09","o":1320,"h":1320,"l":1320,"c":1320,"v":1},{"d":"2007-05-10","o":1400,"h":1400,"l":1400,"c":1400,"v":1},{"d":"2007-05-11","o":1400,"h":1440,"l":1280,"c":1320,"v":22},{"d":"2007-05-14","o":1320,"h":1320,"l":1320,"c":1320,"v":0},{"d":"2007-05-15","o":1320,"h":1320,"l":1320,"c":1320,"v":5},{"d":"2007-05-16","o":1400,"h":1440,"l":1400,"c":1400,"v":14},{"d":"2007-05-17","o":1440,"h":1440,"l":1440,"c":1440,"v":0},{"d":"2007-05-18","o":1440,"h":1440,"l":1440,"c":1440,"v":1},{"d":"2007-05-21","o":1440,"h":1440,"l":1400,"c":1400,"v":27},{"d":"2007-05-22","o":1360,"h":1360,"l":1240,"c":1240,"v":28},{"d":"2007-05-23","o":1280,"h":1320,"l":1240,"c":1240,"v":34},{"d":"2007-05-24","o":1160,"h":1240,"l":1080,"c":1240,"v":53},{"d":"2007-05-25","o":1240,"h":1240,"l":1240,"c":1240,"v":0},{"d":"2007-05-29","o":1240,"h":1240,"l":1240,"c":1240,"v":1},{"d":"2007-05-30","o":1320,"h":1320,"l":1320,"c":1320,"v":1},{"d":"2007-05-31","o":1200,"h":1200,"l":1080,"c":1120,"v":57},{"d":"2007-06-01","o":1120,"h":1200,"l":1120,"c":1200,"v":3},{"d":"2007-06-04","o":1160,"h":1240,"l":1160,"c":1240,"v":4},{"d":"2007-06-05","o":1320,"h":1320,"l":1000,"c":1120,"v":29},{"d":"2007-06-06","o":1120,"h":1120,"l":1040,"c":1040,"v":7},{"d":"2007-06-07","o":1120,"h":1160,"l":1120,"c":1160,"v":8},{"d":"2007-06-08","o":1120,"h":1200,"l":1120,"c":1200,"v":11},{"d":"2007-06-11","o":1160,"h":1240,"l":1160,"c":1240,"v":13},{"d":"2007-06-12","o":1280,"h":1280,"l":1200,"c":1200,"v":3},{"d":"2007-06-13","o":1200,"h":1240,"l":1200,"c":1240,"v":2},{"d":"2007-06-14","o":1280,"h":1280,"l":1280,"c":1280,"v":1},{"d":"2007-06-15","o":1240,"h":1240,"l":1200,"c":1200,"v":12},{"d":"2007-06-18","o":1240,"h":1280,"l":1200,"c":1200,"v":17},{"d":"2007-06-19","o":1200,"h":1200,"l":1120,"c":1120,"v":63},{"d":"2007-06-20","o":1160,"h":1200,"l":1120,"c":1160,"v":23},{"d":"2007-06-21","o":1200,"h":1240,"l":1160,"c":1200,"v":25},{"d":"2007-06-22","o":1200,"h":1240,"l":1200,"c":1200,"v":4},{"d":"2007-06-25","o":1200,"h":1200,"l":1200,"c":1200,"v":0},{"d":"2007-06-26","o":1240,"h":1240,"l":1160,"c":1160,"v":2},{"d":"2007-06-27","o":1160,"h":1160,"l":1080,"c":1120,"v":9},{"d":"2007-06-28","o":1160,"h":1160,"l":1080,"c":1080,"v":17},{"d":"2007-06-29","o":1080,"h":1160,"l":1080,"c":1080,"v":7},{"d":"2007-07-02","o":1120,"h":1120,"l":1080,"c":1080,"v":45},{"d":"2007-07-03","o":1080,"h":1120,"l":1080,"c":1080,"v":41},{"d":"2007-07-05","o":1120,"h":1120,"l":1080,"c":1080,"v":6},{"d":"2007-07-06","o":1080,"h":1080,"l":1080,"c":1080,"v":5},{"d":"2007-07-09","o":1120,"h":1120,"l":1040,"c":1080,"v":21},{"d":"2007-07-10","o":1080,"h":1120,"l":1080,"c":1120,"v":2},{"d":"2007-07-11","o":1120,"h":1200,"l":1080,"c":1120,"v":63},{"d":"2007-07-12","o":1080,"h":1240,"l":1080,"c":1240,"v":47},{"d":"2007-07-13","o":1200,"h":1320,"l":1200,"c":1240,"v":38},{"d":"2007-07-16","o":1200,"h":1320,"l":1200,"c":1320,"v":0},{"d":"2007-07-17","o":1320,"h":1600,"l":1240,"c":1520,"v":16},{"d":"2007-07-18","o":1520,"h":1520,"l":1320,"c":1360,"v":39},{"d":"2007-07-19","o":1320,"h":1360,"l":1280,"c":1320,"v":15},{"d":"2007-07-20","o":1240,"h":1360,"l":1240,"c":1320,"v":3},{"d":"2007-07-23","o":1240,"h":1320,"l":1240,"c":1280,"v":26},{"d":"2007-07-24","o":1200,"h":1320,"l":1200,"c":1240,"v":3},{"d":"2007-07-25","o":1240,"h":1240,"l":1240,"c":1240,"v":3},{"d":"2007-07-26","o":1320,"h":1320,"l":1200,"c":1240,"v":8},{"d":"2007-07-27","o":1240,"h":1240,"l":1240,"c":1240,"v":0},{"d":"2007-07-30","o":1200,"h":1280,"l":1200,"c":1200,"v":16},{"d":"2007-07-31","o":1240,"h":1280,"l":1160,"c":1200,"v":25},{"d":"2007-08-01","o":1200,"h":1200,"l":1160,"c":1160,"v":7},{"d":"2007-08-02","o":1200,"h":1280,"l":1200,"c":1280,"v":22},{"d":"2007-08-03","o":1280,"h":1280,"l":1080,"c":1240,"v":24},{"d":"2007-08-06","o":1120,"h":1280,"l":1120,"c":1240,"v":14},{"d":"2007-08-07","o":1080,"h":1280,"l":1080,"c":1280,"v":6},{"d":"2007-08-08","o":1240,"h":1280,"l":1080,"c":1240,"v":10},{"d":"2007-08-09","o":1080,"h":1280,"l":1080,"c":1280,"v":3},{"d":"2007-08-10","o":1160,"h":1280,"l":1160,"c":1200,"v":5},{"d":"2007-08-13","o":1200,"h":1200,"l":1200,"c":1200,"v":0},{"d":"2007-08-14","o":1280,"h":1280,"l":1120,"c":1200,"v":37},{"d":"2007-08-15","o":1160,"h":1200,"l":1160,"c":1160,"v":9},{"d":"2007-08-16","o":1120,"h":1160,"l":1040,"c":1160,"v":44},{"d":"2007-08-17","o":1160,"h":1160,"l":1160,"c":1160,"v":21},{"d":"2007-08-20","o":1160,"h":1160,"l":1160,"c":1160,"v":5},{"d":"2007-08-21","o":1160,"h":1160,"l":1160,"c":1160,"v":0},{"d":"2007-08-22","o":1160,"h":1160,"l":1160,"c":1160,"v":0},{"d":"2007-08-23","o":1160,"h":1160,"l":1160,"c":1160,"v":0},{"d":"2007-08-24","o":1160,"h":1160,"l":1080,"c":1160,"v":4},{"d":"2007-08-27","o":1080,"h":1200,"l":1080,"c":1080,"v":7},{"d":"2007-08-28","o":1080,"h":1120,"l":1080,"c":1120,"v":5},{"d":"2007-08-29","o":1120,"h":1120,"l":1080,"c":1120,"v":1},{"d":"2007-08-30","o":1120,"h":1120,"l":1080,"c":1080,"v":4},{"d":"2007-08-31","o":1120,"h":1120,"l":1120,"c":1120,"v":1},{"d":"2007-09-04","o":1080,"h":1120,"l":1080,"c":1080,"v":15},{"d":"2007-09-05","o":1080,"h":1080,"l":1080,"c":1080,"v":2},{"d":"2007-09-06","o":1120,"h":1120,"l":1080,"c":1080,"v":1},{"d":"2007-09-07","o":1080,"h":1080,"l":1080,"c":1080,"v":0},{"d":"2007-09-10","o":1080,"h":1120,"l":1080,"c":1080,"v":12},{"d":"2007-09-11","o":1080,"h":1080,"l":1080,"c":1080,"v":4},{"d":"2007-09-12","o":1120,"h":1120,"l":1120,"c":1120,"v":0},{"d":"2007-09-13","o":1040,"h":1080,"l":1000,"c":1000,"v":4},{"d":"2007-09-14","o":1120,"h":1120,"l":1000,"c":1000,"v":2},{"d":"2007-09-17","o":1200,"h":1200,"l":1040,"c":1160,"v":13},{"d":"2007-09-18","o":1080,"h":1080,"l":1080,"c":1080,"v":2},{"d":"2007-09-19","o":1040,"h":1040,"l":1040,"c":1040,"v":7},{"d":"2007-09-20","o":1080,"h":1080,"l":1040,"c":1080,"v":8},{"d":"2007-09-21","o":1000,"h":1080,"l":1000,"c":1000,"v":24},{"d":"2007-09-24","o":1000,"h":1000,"l":1000,"c":1000,"v":1},{"d":"2007-09-25","o":1040,"h":1040,"l":1000,"c":1000,"v":2},{"d":"2007-09-26","o":1000,"h":1000,"l":880,"c":1000,"v":13},{"d":"2007-09-27","o":1000,"h":1000,"l":920,"c":1000,"v":19},{"d":"2007-09-28","o":1040,"h":1040,"l":1000,"c":1000,"v":3},{"d":"2007-10-01","o":1000,"h":1000,"l":1000,"c":1000,"v":6},{"d":"2007-10-02","o":960,"h":1160,"l":960,"c":1120,"v":11},{"d":"2007-10-03","o":1000,"h":1160,"l":1000,"c":1120,"v":17},{"d":"2007-10-04","o":1120,"h":1120,"l":1120,"c":1120,"v":0},{"d":"2007-10-05","o":1160,"h":1160,"l":1040,"c":1040,"v":23},{"d":"2007-10-08","o":1160,"h":1160,"l":1040,"c":1040,"v":3},{"d":"2007-10-09","o":1160,"h":1400,"l":1120,"c":1320,"v":91},{"d":"2007-10-10","o":1400,"h":1400,"l":1280,"c":1280,"v":11},{"d":"2007-10-11","o":1120,"h":1320,"l":1120,"c":1280,"v":5},{"d":"2007-10-12","o":1280,"h":1320,"l":1200,"c":1200,"v":5},{"d":"2007-10-15","o":1200,"h":1200,"l":1200,"c":1200,"v":0},{"d":"2007-10-16","o":1280,"h":1280,"l":1280,"c":1280,"v":0},{"d":"2007-10-17","o":1240,"h":1240,"l":1120,"c":1120,"v":7},{"d":"2007-10-18","o":1120,"h":1120,"l":1120,"c":1120,"v":1},{"d":"2007-10-19","o":1120,"h":1120,"l":1040,"c":1040,"v":12},{"d":"2007-10-22","o":1040,"h":1080,"l":1040,"c":1080,"v":3},{"d":"2007-10-23","o":1080,"h":1120,"l":1080,"c":1080,"v":10},{"d":"2007-10-24","o":1040,"h":1040,"l":1040,"c":1040,"v":2},{"d":"2007-10-25","o":1080,"h":1120,"l":1080,"c":1120,"v":6},{"d":"2007-10-26","o":1160,"h":1160,"l":1120,"c":1120,"v":40},{"d":"2007-10-29","o":1120,"h":1120,"l":1080,"c":1080,"v":14},{"d":"2007-10-30","o":1120,"h":1160,"l":1120,"c":1120,"v":5},{"d":"2007-10-31","o":1160,"h":1160,"l":1120,"c":1160,"v":8},{"d":"2007-11-01","o":1160,"h":1160,"l":1120,"c":1160,"v":18},{"d":"2007-11-02","o":1200,"h":1200,"l":1120,"c":1120,"v":2},{"d":"2007-11-05","o":1080,"h":1080,"l":1040,"c":1040,"v":2},{"d":"2007-11-06","o":1120,"h":1200,"l":1080,"c":1120,"v":21},{"d":"2007-11-07","o":1000,"h":1120,"l":1000,"c":1120,"v":1},{"d":"2007-11-08","o":1120,"h":1120,"l":1040,"c":1120,"v":11},{"d":"2007-11-09","o":1040,"h":1120,"l":1000,"c":1120,"v":26},{"d":"2007-11-12","o":1120,"h":1120,"l":960,"c":1000,"v":57},{"d":"2007-11-13","o":960,"h":960,"l":920,"c":960,"v":120},{"d":"2007-11-14","o":960,"h":1120,"l":960,"c":1120,"v":49},{"d":"2007-11-15","o":1160,"h":1240,"l":1080,"c":1080,"v":195},{"d":"2007-11-16","o":1120,"h":1160,"l":1080,"c":1080,"v":54},{"d":"2007-11-19","o":1000,"h":1160,"l":960,"c":1080,"v":18},{"d":"2007-11-20","o":1080,"h":1120,"l":1000,"c":1000,"v":31},{"d":"2007-11-21","o":1000,"h":1000,"l":880,"c":1000,"v":17},{"d":"2007-11-23","o":960,"h":1080,"l":960,"c":1080,"v":4},{"d":"2007-11-26","o":1080,"h":1080,"l":920,"c":960,"v":21},{"d":"2007-11-27","o":1000,"h":1000,"l":960,"c":960,"v":4},{"d":"2007-11-28","o":1000,"h":1000,"l":1000,"c":1000,"v":3},{"d":"2007-11-29","o":1000,"h":1040,"l":920,"c":1040,"v":34},{"d":"2007-11-30","o":1040,"h":1040,"l":1000,"c":1000,"v":10},{"d":"2007-12-03","o":1040,"h":1040,"l":1000,"c":1000,"v":22},{"d":"2007-12-04","o":1040,"h":1040,"l":960,"c":1000,"v":9},{"d":"2007-12-05","o":1000,"h":1040,"l":960,"c":1000,"v":26},{"d":"2007-12-06","o":960,"h":1000,"l":960,"c":960,"v":21},{"d":"2007-12-07","o":960,"h":1000,"l":920,"c":920,"v":51},{"d":"2007-12-10","o":1000,"h":1040,"l":920,"c":960,"v":14},{"d":"2007-12-11","o":1040,"h":1040,"l":960,"c":960,"v":6},{"d":"2007-12-12","o":1000,"h":1000,"l":960,"c":960,"v":14},{"d":"2007-12-13","o":1000,"h":1000,"l":960,"c":960,"v":1},{"d":"2007-12-14","o":960,"h":960,"l":960,"c":960,"v":0},{"d":"2007-12-17","o":920,"h":1000,"l":920,"c":960,"v":15},{"d":"2007-12-18","o":1000,"h":1040,"l":960,"c":1000,"v":42},{"d":"2007-12-19","o":880,"h":1000,"l":880,"c":960,"v":8},{"d":"2007-12-20","o":1000,"h":1000,"l":960,"c":960,"v":13},{"d":"2007-12-21","o":1000,"h":1000,"l":1000,"c":1000,"v":5},{"d":"2007-12-24","o":1000,"h":1000,"l":1000,"c":1000,"v":0},{"d":"2007-12-26","o":1000,"h":1000,"l":920,"c":920,"v":12},{"d":"2007-12-27","o":920,"h":1000,"l":920,"c":1000,"v":17},{"d":"2007-12-28","o":1000,"h":1000,"l":920,"c":920,"v":3},{"d":"2007-12-31","o":1000,"h":1000,"l":880,"c":960,"v":9},{"d":"2008-01-02","o":960,"h":960,"l":880,"c":920,"v":2},{"d":"2008-01-03","o":1040,"h":1040,"l":920,"c":1000,"v":11},{"d":"2008-01-04","o":960,"h":1000,"l":880,"c":1000,"v":86},{"d":"2008-01-07","o":1040,"h":1040,"l":880,"c":1000,"v":7},{"d":"2008-01-08","o":920,"h":1000,"l":920,"c":1000,"v":4},{"d":"2008-01-09","o":920,"h":1000,"l":920,"c":960,"v":13},{"d":"2008-01-10","o":960,"h":1000,"l":960,"c":960,"v":5},{"d":"2008-01-11","o":960,"h":960,"l":960,"c":960,"v":1},{"d":"2008-01-14","o":1000,"h":1000,"l":960,"c":960,"v":9},{"d":"2008-01-15","o":920,"h":960,"l":880,"c":880,"v":26},{"d":"2008-01-16","o":880,"h":960,"l":880,"c":960,"v":1},{"d":"2008-01-17","o":960,"h":960,"l":960,"c":960,"v":0},{"d":"2008-01-18","o":960,"h":960,"l":880,"c":960,"v":19},{"d":"2008-01-22","o":960,"h":960,"l":880,"c":880,"v":2},{"d":"2008-01-23","o":880,"h":920,"l":880,"c":920,"v":2},{"d":"2008-01-24","o":920,"h":920,"l":880,"c":880,"v":6},{"d":"2008-01-25","o":880,"h":880,"l":880,"c":880,"v":1},{"d":"2008-01-28","o":960,"h":960,"l":880,"c":920,"v":31},{"d":"2008-01-29","o":960,"h":960,"l":800,"c":880,"v":28},{"d":"2008-01-30","o":920,"h":920,"l":920,"c":920,"v":5},{"d":"2008-01-31","o":840,"h":920,"l":840,"c":920,"v":6},{"d":"2008-02-01","o":920,"h":1040,"l":920,"c":1040,"v":20},{"d":"2008-02-04","o":1040,"h":1080,"l":1000,"c":1080,"v":12},{"d":"2008-02-05","o":1080,"h":1080,"l":1000,"c":1040,"v":50},{"d":"2008-02-06","o":960,"h":960,"l":920,"c":920,"v":15},{"d":"2008-02-07","o":1040,"h":1040,"l":920,"c":920,"v":66},{"d":"2008-02-08","o":920,"h":920,"l":920,"c":920,"v":0},{"d":"2008-02-11","o":920,"h":1040,"l":920,"c":1000,"v":16},{"d":"2008-02-12","o":1000,"h":1000,"l":1000,"c":1000,"v":1},{"d":"2008-02-13","o":1000,"h":1000,"l":960,"c":960,"v":3},{"d":"2008-02-14","o":960,"h":960,"l":960,"c":960,"v":1},{"d":"2008-02-15","o":960,"h":960,"l":960,"c":960,"v":3},{"d":"2008-02-19","o":960,"h":1040,"l":920,"c":960,"v":32},{"d":"2008-02-20","o":1000,"h":1000,"l":920,"c":1000,"v":4},{"d":"2008-02-21","o":920,"h":920,"l":920,"c":920,"v":3},{"d":"2008-02-22","o":880,"h":920,"l":880,"c":920,"v":3},{"d":"2008-02-25","o":920,"h":920,"l":920,"c":920,"v":0},{"d":"2008-02-26","o":920,"h":1000,"l":920,"c":920,"v":5},{"d":"2008-02-27","o":920,"h":920,"l":880,"c":880,"v":15},{"d":"2008-02-28","o":960,"h":960,"l":880,"c":880,"v":2},{"d":"2008-02-29","o":880,"h":880,"l":840,"c":880,"v":29},{"d":"2008-03-03","o":880,"h":880,"l":840,"c":840,"v":11},{"d":"2008-03-04","o":880,"h":880,"l":840,"c":840,"v":67},{"d":"2008-03-05","o":840,"h":880,"l":840,"c":880,"v":5},{"d":"2008-03-06","o":880,"h":880,"l":880,"c":880,"v":3},{"d":"2008-03-07","o":880,"h":880,"l":880,"c":880,"v":6},{"d":"2008-03-10","o":880,"h":880,"l":880,"c":880,"v":0},{"d":"2008-03-11","o":880,"h":880,"l":840,"c":840,"v":11},{"d":"2008-03-12","o":840,"h":880,"l":840,"c":880,"v":34},{"d":"2008-03-13","o":880,"h":880,"l":760,"c":800,"v":147},{"d":"2008-03-14","o":800,"h":880,"l":760,"c":840,"v":36},{"d":"2008-03-17","o":760,"h":840,"l":760,"c":840,"v":16},{"d":"2008-03-18","o":840,"h":840,"l":840,"c":840,"v":1},{"d":"2008-03-19","o":840,"h":840,"l":760,"c":800,"v":51},{"d":"2008-03-20","o":800,"h":800,"l":800,"c":800,"v":0},{"d":"2008-03-24","o":840,"h":840,"l":840,"c":840,"v":0},{"d":"2008-03-25","o":760,"h":840,"l":760,"c":800,"v":15},{"d":"2008-03-26","o":840,"h":840,"l":800,"c":840,"v":77},{"d":"2008-03-27","o":800,"h":800,"l":800,"c":800,"v":1},{"d":"2008-03-28","o":880,"h":880,"l":760,"c":840,"v":38},{"d":"2008-03-31","o":760,"h":840,"l":720,"c":800,"v":19},{"d":"2008-04-01","o":800,"h":800,"l":800,"c":800,"v":9},{"d":"2008-04-02","o":880,"h":880,"l":760,"c":880,"v":46},{"d":"2008-04-03","o":880,"h":920,"l":800,"c":920,"v":21},{"d":"2008-04-04","o":920,"h":960,"l":920,"c":960,"v":21},{"d":"2008-04-07","o":1000,"h":1040,"l":920,"c":920,"v":51},{"d":"2008-04-08","o":1040,"h":1040,"l":720,"c":800,"v":46},{"d":"2008-04-09","o":840,"h":920,"l":800,"c":840,"v":50},{"d":"2008-04-10","o":760,"h":920,"l":760,"c":880,"v":9},{"d":"2008-04-11","o":920,"h":920,"l":800,"c":920,"v":61},{"d":"2008-04-14","o":920,"h":920,"l":840,"c":920,"v":52},{"d":"2008-04-15","o":960,"h":1080,"l":880,"c":1080,"v":127},{"d":"2008-04-16","o":960,"h":1120,"l":920,"c":960,"v":71},{"d":"2008-04-17","o":960,"h":960,"l":840,"c":960,"v":46},{"d":"2008-04-18","o":920,"h":960,"l":880,"c":960,"v":16},{"d":"2008-04-21","o":920,"h":960,"l":880,"c":960,"v":15},{"d":"2008-04-22","o":880,"h":920,"l":760,"c":920,"v":54},{"d":"2008-04-23","o":880,"h":920,"l":880,"c":920,"v":2},{"d":"2008-04-24","o":880,"h":920,"l":880,"c":920,"v":9},{"d":"2008-04-25","o":840,"h":920,"l":840,"c":920,"v":11},{"d":"2008-04-28","o":880,"h":880,"l":880,"c":880,"v":1},{"d":"2008-04-29","o":920,"h":920,"l":840,"c":920,"v":7},{"d":"2008-04-30","o":920,"h":1000,"l":920,"c":920,"v":22},{"d":"2008-05-01","o":920,"h":1000,"l":920,"c":920,"v":2},{"d":"2008-05-02","o":920,"h":920,"l":920,"c":920,"v":6},{"d":"2008-05-05","o":920,"h":920,"l":920,"c":920,"v":0},{"d":"2008-05-06","o":920,"h":960,"l":920,"c":960,"v":2},{"d":"2008-05-07","o":960,"h":960,"l":920,"c":920,"v":4},{"d":"2008-05-08","o":920,"h":920,"l":920,"c":920,"v":0},{"d":"2008-05-09","o":920,"h":960,"l":880,"c":960,"v":10},{"d":"2008-05-12","o":880,"h":880,"l":880,"c":880,"v":6},{"d":"2008-05-13","o":840,"h":880,"l":840,"c":880,"v":29},{"d":"2008-05-14","o":840,"h":840,"l":840,"c":840,"v":12},{"d":"2008-05-15","o":840,"h":880,"l":800,"c":880,"v":13},{"d":"2008-05-16","o":880,"h":880,"l":880,"c":880,"v":3},{"d":"2008-05-19","o":880,"h":880,"l":840,"c":840,"v":11},{"d":"2008-05-20","o":880,"h":920,"l":840,"c":880,"v":33},{"d":"2008-05-21","o":800,"h":880,"l":800,"c":840,"v":27},{"d":"2008-05-22","o":840,"h":840,"l":760,"c":760,"v":8},{"d":"2008-05-23","o":800,"h":840,"l":800,"c":840,"v":18},{"d":"2008-05-27","o":800,"h":800,"l":800,"c":800,"v":3},{"d":"2008-05-28","o":840,"h":840,"l":840,"c":840,"v":4},{"d":"2008-05-29","o":840,"h":880,"l":840,"c":880,"v":9},{"d":"2008-05-30","o":880,"h":880,"l":800,"c":800,"v":13},{"d":"2008-06-02","o":880,"h":880,"l":800,"c":800,"v":7},{"d":"2008-06-03","o":880,"h":880,"l":880,"c":880,"v":1},{"d":"2008-06-04","o":880,"h":880,"l":880,"c":880,"v":0},{"d":"2008-06-05","o":880,"h":880,"l":800,"c":800,"v":2},{"d":"2008-06-06","o":840,"h":840,"l":760,"c":760,"v":1},{"d":"2008-06-09","o":800,"h":800,"l":760,"c":760,"v":4},{"d":"2008-06-10","o":760,"h":760,"l":760,"c":760,"v":8},{"d":"2008-06-11","o":760,"h":800,"l":760,"c":760,"v":3},{"d":"2008-06-12","o":760,"h":760,"l":720,"c":720,"v":12},{"d":"2008-06-13","o":760,"h":760,"l":760,"c":760,"v":2},{"d":"2008-06-16","o":800,"h":840,"l":800,"c":840,"v":6},{"d":"2008-06-17","o":840,"h":840,"l":720,"c":800,"v":9},{"d":"2008-06-18","o":800,"h":840,"l":760,"c":800,"v":3},{"d":"2008-06-19","o":800,"h":800,"l":800,"c":800,"v":0},{"d":"2008-06-20","o":840,"h":840,"l":720,"c":800,"v":13},{"d":"2008-06-23","o":760,"h":800,"l":720,"c":800,"v":5},{"d":"2008-06-24","o":720,"h":760,"l":680,"c":720,"v":13},{"d":"2008-06-25","o":680,"h":760,"l":640,"c":720,"v":41},{"d":"2008-06-26","o":680,"h":720,"l":680,"c":680,"v":7},{"d":"2008-06-27","o":680,"h":720,"l":680,"c":680,"v":7},{"d":"2008-06-30","o":680,"h":720,"l":680,"c":680,"v":19},{"d":"2008-07-01","o":680,"h":680,"l":600,"c":640,"v":17},{"d":"2008-07-02","o":680,"h":680,"l":520,"c":520,"v":23},{"d":"2008-07-03","o":520,"h":680,"l":520,"c":680,"v":38},{"d":"2008-07-07","o":520,"h":600,"l":440,"c":520,"v":3},{"d":"2008-07-08","o":640,"h":640,"l":560,"c":560,"v":16},{"d":"2008-07-09","o":560,"h":560,"l":560,"c":560,"v":0},{"d":"2008-07-10","o":440,"h":600,"l":440,"c":600,"v":13},{"d":"2008-07-11","o":640,"h":640,"l":440,"c":520,"v":3},{"d":"2008-07-14","o":520,"h":520,"l":520,"c":520,"v":0},{"d":"2008-07-15","o":520,"h":520,"l":520,"c":520,"v":2},{"d":"2008-07-16","o":440,"h":520,"l":440,"c":520,"v":1},{"d":"2008-07-17","o":560,"h":600,"l":320,"c":360,"v":73},{"d":"2008-07-18","o":400,"h":480,"l":400,"c":480,"v":345},{"d":"2008-07-21","o":440,"h":560,"l":440,"c":480,"v":4},{"d":"2008-07-22","o":480,"h":480,"l":480,"c":480,"v":4},{"d":"2008-07-23","o":480,"h":480,"l":400,"c":440,"v":18},{"d":"2008-07-24","o":440,"h":440,"l":400,"c":400,"v":20},{"d":"2008-07-25","o":400,"h":400,"l":400,"c":400,"v":4},{"d":"2008-07-28","o":400,"h":520,"l":400,"c":480,"v":96},{"d":"2008-07-29","o":480,"h":600,"l":480,"c":520,"v":44},{"d":"2008-07-30","o":520,"h":520,"l":480,"c":520,"v":108},{"d":"2008-07-31","o":600,"h":600,"l":560,"c":560,"v":15},{"d":"2008-08-01","o":560,"h":560,"l":560,"c":560,"v":0},{"d":"2008-08-04","o":560,"h":560,"l":560,"c":560,"v":21},{"d":"2008-08-05","o":560,"h":560,"l":520,"c":560,"v":15},{"d":"2008-08-06","o":520,"h":520,"l":520,"c":520,"v":5},{"d":"2008-08-07","o":520,"h":520,"l":520,"c":520,"v":0},{"d":"2008-08-08","o":480,"h":480,"l":480,"c":480,"v":1},{"d":"2008-08-11","o":480,"h":480,"l":480,"c":480,"v":3},{"d":"2008-08-12","o":480,"h":480,"l":480,"c":480,"v":0},{"d":"2008-08-13","o":480,"h":480,"l":480,"c":480,"v":0},{"d":"2008-08-14","o":480,"h":480,"l":480,"c":480,"v":0},{"d":"2008-08-15","o":560,"h":560,"l":560,"c":560,"v":0},{"d":"2008-08-18","o":560,"h":560,"l":560,"c":560,"v":0},{"d":"2008-08-19","o":560,"h":560,"l":560,"c":560,"v":0},{"d":"2008-08-20","o":560,"h":560,"l":520,"c":520,"v":0},{"d":"2008-08-21","o":520,"h":520,"l":400,"c":440,"v":5},{"d":"2008-08-22","o":440,"h":440,"l":440,"c":440,"v":0},{"d":"2008-08-25","o":400,"h":400,"l":400,"c":400,"v":9},{"d":"2008-08-26","o":440,"h":440,"l":440,"c":440,"v":0},{"d":"2008-08-27","o":520,"h":560,"l":480,"c":560,"v":9},{"d":"2008-08-28","o":440,"h":560,"l":440,"c":560,"v":11},{"d":"2008-08-29","o":480,"h":600,"l":480,"c":600,"v":45},{"d":"2008-09-02","o":600,"h":600,"l":520,"c":600,"v":5},{"d":"2008-09-03","o":520,"h":600,"l":520,"c":600,"v":10},{"d":"2008-09-04","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2008-09-05","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2008-09-08","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2008-09-09","o":440,"h":600,"l":440,"c":600,"v":3},{"d":"2008-09-10","o":600,"h":640,"l":600,"c":640,"v":5},{"d":"2008-09-11","o":600,"h":600,"l":600,"c":600,"v":1},{"d":"2008-09-12","o":640,"h":720,"l":640,"c":680,"v":25},{"d":"2008-09-15","o":680,"h":680,"l":680,"c":680,"v":0},{"d":"2008-09-16","o":640,"h":720,"l":440,"c":640,"v":14},{"d":"2008-09-17","o":640,"h":640,"l":640,"c":640,"v":0},{"d":"2008-09-18","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2008-09-19","o":480,"h":560,"l":480,"c":560,"v":14},{"d":"2008-09-22","o":560,"h":560,"l":480,"c":480,"v":4},{"d":"2008-09-23","o":480,"h":520,"l":360,"c":520,"v":50},{"d":"2008-09-24","o":360,"h":520,"l":360,"c":520,"v":9},{"d":"2008-09-25","o":520,"h":520,"l":520,"c":520,"v":0},{"d":"2008-09-26","o":520,"h":520,"l":520,"c":520,"v":0},{"d":"2008-09-29","o":400,"h":440,"l":360,"c":440,"v":16},{"d":"2008-09-30","o":400,"h":400,"l":400,"c":400,"v":2},{"d":"2008-10-01","o":360,"h":520,"l":360,"c":520,"v":16},{"d":"2008-10-02","o":520,"h":520,"l":400,"c":440,"v":3},{"d":"2008-10-03","o":440,"h":440,"l":440,"c":440,"v":0},{"d":"2008-10-06","o":400,"h":400,"l":240,"c":240,"v":33},{"d":"2008-10-07","o":280,"h":360,"l":280,"c":360,"v":24},{"d":"2008-10-08","o":320,"h":320,"l":280,"c":280,"v":5},{"d":"2008-10-09","o":320,"h":320,"l":280,"c":320,"v":12},{"d":"2008-10-10","o":280,"h":400,"l":200,"c":400,"v":33},{"d":"2008-10-13","o":360,"h":400,"l":360,"c":360,"v":3},{"d":"2008-10-14","o":360,"h":360,"l":360,"c":360,"v":0},{"d":"2008-10-15","o":360,"h":360,"l":320,"c":320,"v":13},{"d":"2008-10-16","o":280,"h":280,"l":280,"c":280,"v":27},{"d":"2008-10-17","o":280,"h":280,"l":280,"c":280,"v":6},{"d":"2008-10-20","o":280,"h":280,"l":280,"c":280,"v":0},{"d":"2008-10-21","o":280,"h":280,"l":280,"c":280,"v":14},{"d":"2008-10-22","o":280,"h":280,"l":280,"c":280,"v":2},{"d":"2008-10-23","o":200,"h":280,"l":200,"c":280,"v":10},{"d":"2008-10-24","o":320,"h":320,"l":320,"c":320,"v":3},{"d":"2008-10-27","o":320,"h":320,"l":320,"c":320,"v":0},{"d":"2008-10-28","o":200,"h":280,"l":200,"c":280,"v":3},{"d":"2008-10-29","o":280,"h":280,"l":280,"c":280,"v":0},{"d":"2008-10-30","o":280,"h":280,"l":280,"c":280,"v":0},{"d":"2008-10-31","o":280,"h":400,"l":280,"c":320,"v":22},{"d":"2008-11-03","o":280,"h":280,"l":280,"c":280,"v":4},{"d":"2008-11-04","o":280,"h":280,"l":280,"c":280,"v":0},{"d":"2008-11-05","o":280,"h":280,"l":280,"c":280,"v":0},{"d":"2008-11-06","o":280,"h":400,"l":240,"c":280,"v":21},{"d":"2008-11-07","o":280,"h":280,"l":280,"c":280,"v":0},{"d":"2008-11-10","o":240,"h":240,"l":240,"c":240,"v":11},{"d":"2008-11-11","o":200,"h":240,"l":200,"c":200,"v":30},{"d":"2008-11-12","o":200,"h":200,"l":200,"c":200,"v":69},{"d":"2008-11-13","o":200,"h":200,"l":160,"c":200,"v":4},{"d":"2008-11-14","o":200,"h":240,"l":200,"c":200,"v":6},{"d":"2008-11-17","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2008-11-18","o":160,"h":200,"l":160,"c":160,"v":4},{"d":"2008-11-19","o":160,"h":160,"l":80,"c":120,"v":18},{"d":"2008-11-20","o":120,"h":120,"l":120,"c":120,"v":5},{"d":"2008-11-21","o":120,"h":120,"l":80,"c":120,"v":52},{"d":"2008-11-24","o":120,"h":160,"l":80,"c":120,"v":156},{"d":"2008-11-25","o":120,"h":120,"l":120,"c":120,"v":9},{"d":"2008-11-26","o":120,"h":400,"l":120,"c":280,"v":145},{"d":"2008-11-28","o":280,"h":280,"l":280,"c":280,"v":1},{"d":"2008-12-01","o":200,"h":240,"l":200,"c":240,"v":3},{"d":"2008-12-02","o":240,"h":360,"l":240,"c":320,"v":23},{"d":"2008-12-03","o":320,"h":320,"l":320,"c":320,"v":5},{"d":"2008-12-04","o":320,"h":320,"l":320,"c":320,"v":3},{"d":"2008-12-05","o":320,"h":320,"l":280,"c":280,"v":0},{"d":"2008-12-08","o":280,"h":280,"l":280,"c":280,"v":1},{"d":"2008-12-09","o":280,"h":280,"l":280,"c":280,"v":1},{"d":"2008-12-10","o":240,"h":240,"l":240,"c":240,"v":2},{"d":"2008-12-11","o":200,"h":320,"l":200,"c":320,"v":29},{"d":"2008-12-12","o":280,"h":320,"l":240,"c":280,"v":15},{"d":"2008-12-15","o":240,"h":240,"l":200,"c":200,"v":5},{"d":"2008-12-16","o":200,"h":200,"l":200,"c":200,"v":13},{"d":"2008-12-17","o":200,"h":200,"l":200,"c":200,"v":1},{"d":"2008-12-18","o":280,"h":280,"l":280,"c":280,"v":1},{"d":"2008-12-19","o":280,"h":360,"l":280,"c":360,"v":8},{"d":"2008-12-22","o":280,"h":280,"l":280,"c":280,"v":3},{"d":"2008-12-23","o":360,"h":360,"l":240,"c":240,"v":6},{"d":"2008-12-24","o":360,"h":360,"l":360,"c":360,"v":1},{"d":"2008-12-26","o":320,"h":320,"l":320,"c":320,"v":3},{"d":"2008-12-29","o":280,"h":400,"l":280,"c":400,"v":6},{"d":"2008-12-30","o":360,"h":400,"l":360,"c":400,"v":18},{"d":"2008-12-31","o":400,"h":440,"l":360,"c":440,"v":30},{"d":"2009-01-02","o":440,"h":440,"l":440,"c":440,"v":1},{"d":"2009-01-05","o":400,"h":480,"l":400,"c":480,"v":4},{"d":"2009-01-06","o":480,"h":480,"l":440,"c":440,"v":5},{"d":"2009-01-07","o":440,"h":440,"l":440,"c":440,"v":0},{"d":"2009-01-08","o":360,"h":360,"l":360,"c":360,"v":4},{"d":"2009-01-09","o":360,"h":360,"l":360,"c":360,"v":1},{"d":"2009-01-12","o":360,"h":360,"l":360,"c":360,"v":1},{"d":"2009-01-13","o":360,"h":360,"l":360,"c":360,"v":0},{"d":"2009-01-14","o":280,"h":360,"l":280,"c":360,"v":0},{"d":"2009-01-15","o":280,"h":360,"l":240,"c":360,"v":5},{"d":"2009-01-16","o":360,"h":360,"l":360,"c":360,"v":0},{"d":"2009-01-20","o":360,"h":360,"l":360,"c":360,"v":0},{"d":"2009-01-21","o":360,"h":360,"l":360,"c":360,"v":0},{"d":"2009-01-22","o":360,"h":360,"l":360,"c":360,"v":0},{"d":"2009-01-23","o":360,"h":360,"l":360,"c":360,"v":0},{"d":"2009-01-26","o":360,"h":360,"l":360,"c":360,"v":0},{"d":"2009-01-27","o":360,"h":360,"l":360,"c":360,"v":0},{"d":"2009-01-28","o":360,"h":360,"l":360,"c":360,"v":0},{"d":"2009-01-29","o":360,"h":360,"l":360,"c":360,"v":0},{"d":"2009-01-30","o":360,"h":360,"l":360,"c":360,"v":0},{"d":"2009-02-02","o":360,"h":360,"l":360,"c":360,"v":0},{"d":"2009-02-03","o":240,"h":360,"l":120,"c":200,"v":13},{"d":"2009-02-04","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2009-02-05","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2009-02-06","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2009-02-09","o":280,"h":280,"l":240,"c":240,"v":5},{"d":"2009-02-10","o":240,"h":240,"l":240,"c":240,"v":0},{"d":"2009-02-11","o":240,"h":240,"l":240,"c":240,"v":0},{"d":"2009-02-12","o":240,"h":240,"l":200,"c":240,"v":2},{"d":"2009-02-13","o":240,"h":240,"l":240,"c":240,"v":0},{"d":"2009-02-17","o":240,"h":240,"l":240,"c":240,"v":0},{"d":"2009-02-18","o":240,"h":240,"l":240,"c":240,"v":1},{"d":"2009-02-19","o":240,"h":240,"l":200,"c":200,"v":4},{"d":"2009-02-20","o":240,"h":240,"l":200,"c":200,"v":3},{"d":"2009-02-23","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2009-02-24","o":200,"h":200,"l":200,"c":200,"v":1},{"d":"2009-02-25","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2009-02-26","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2009-02-27","o":160,"h":160,"l":160,"c":160,"v":2},{"d":"2009-03-02","o":200,"h":200,"l":120,"c":120,"v":100},{"d":"2009-03-03","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2009-03-04","o":120,"h":120,"l":120,"c":120,"v":4},{"d":"2009-03-05","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2009-03-06","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2009-03-09","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2009-03-10","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2009-03-11","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2009-03-12","o":160,"h":160,"l":160,"c":160,"v":28},{"d":"2009-03-13","o":160,"h":160,"l":160,"c":160,"v":0},{"d":"2009-03-16","o":160,"h":160,"l":160,"c":160,"v":0},{"d":"2009-03-17","o":160,"h":160,"l":160,"c":160,"v":7},{"d":"2009-03-18","o":160,"h":160,"l":120,"c":120,"v":8},{"d":"2009-03-19","o":160,"h":160,"l":120,"c":120,"v":17},{"d":"2009-03-20","o":120,"h":160,"l":120,"c":120,"v":34},{"d":"2009-03-23","o":120,"h":120,"l":120,"c":120,"v":1},{"d":"2009-03-24","o":120,"h":120,"l":120,"c":120,"v":3},{"d":"2009-03-25","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2009-03-26","o":120,"h":160,"l":120,"c":160,"v":1},{"d":"2009-03-27","o":120,"h":160,"l":120,"c":120,"v":28},{"d":"2009-03-30","o":120,"h":120,"l":80,"c":80,"v":28},{"d":"2009-03-31","o":120,"h":120,"l":120,"c":120,"v":5},{"d":"2009-04-01","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2009-04-02","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2009-04-03","o":120,"h":120,"l":120,"c":120,"v":3},{"d":"2009-04-06","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2009-04-07","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2009-04-08","o":120,"h":120,"l":80,"c":80,"v":2},{"d":"2009-04-09","o":160,"h":160,"l":80,"c":80,"v":20},{"d":"2009-04-13","o":80,"h":80,"l":80,"c":80,"v":13},{"d":"2009-04-14","o":80,"h":160,"l":80,"c":160,"v":5},{"d":"2009-04-15","o":160,"h":160,"l":160,"c":160,"v":26},{"d":"2009-04-16","o":80,"h":80,"l":80,"c":80,"v":1},{"d":"2009-04-17","o":80,"h":160,"l":80,"c":80,"v":28},{"d":"2009-04-20","o":80,"h":80,"l":80,"c":80,"v":8},{"d":"2009-04-21","o":80,"h":80,"l":80,"c":80,"v":18},{"d":"2009-04-22","o":80,"h":80,"l":40,"c":80,"v":8},{"d":"2009-04-23","o":80,"h":80,"l":80,"c":80,"v":1},{"d":"2009-04-24","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2009-04-27","o":80,"h":120,"l":80,"c":120,"v":2},{"d":"2009-04-28","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2009-04-29","o":80,"h":80,"l":40,"c":80,"v":58},{"d":"2009-04-30","o":80,"h":120,"l":80,"c":80,"v":23},{"d":"2009-05-01","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-05-04","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-05-05","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-05-06","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-05-07","o":80,"h":80,"l":80,"c":80,"v":5},{"d":"2009-05-08","o":80,"h":80,"l":80,"c":80,"v":3},{"d":"2009-05-11","o":80,"h":120,"l":80,"c":120,"v":3},{"d":"2009-05-12","o":120,"h":120,"l":120,"c":120,"v":4},{"d":"2009-05-13","o":80,"h":120,"l":80,"c":120,"v":4},{"d":"2009-05-14","o":80,"h":160,"l":80,"c":160,"v":8},{"d":"2009-05-15","o":120,"h":120,"l":120,"c":120,"v":1},{"d":"2009-05-18","o":80,"h":80,"l":80,"c":80,"v":1},{"d":"2009-05-19","o":160,"h":200,"l":160,"c":160,"v":17},{"d":"2009-05-20","o":80,"h":120,"l":80,"c":120,"v":17},{"d":"2009-05-21","o":80,"h":120,"l":80,"c":120,"v":7},{"d":"2009-05-22","o":80,"h":160,"l":80,"c":160,"v":4},{"d":"2009-05-26","o":80,"h":160,"l":80,"c":160,"v":2},{"d":"2009-05-27","o":80,"h":120,"l":80,"c":120,"v":2},{"d":"2009-05-28","o":80,"h":80,"l":80,"c":80,"v":2},{"d":"2009-05-29","o":120,"h":120,"l":80,"c":80,"v":4},{"d":"2009-06-01","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-06-02","o":80,"h":80,"l":80,"c":80,"v":4},{"d":"2009-06-03","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-06-04","o":80,"h":80,"l":80,"c":80,"v":6},{"d":"2009-06-05","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-06-08","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-06-09","o":120,"h":120,"l":120,"c":120,"v":1},{"d":"2009-06-10","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2009-06-11","o":120,"h":120,"l":120,"c":120,"v":2},{"d":"2009-06-12","o":80,"h":120,"l":80,"c":120,"v":18},{"d":"2009-06-15","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2009-06-16","o":80,"h":120,"l":80,"c":120,"v":1},{"d":"2009-06-17","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2009-06-18","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2009-06-19","o":80,"h":80,"l":80,"c":80,"v":1},{"d":"2009-06-22","o":80,"h":80,"l":80,"c":80,"v":2},{"d":"2009-06-23","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-06-24","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-06-25","o":80,"h":80,"l":80,"c":80,"v":1},{"d":"2009-06-26","o":80,"h":120,"l":80,"c":120,"v":9},{"d":"2009-06-29","o":80,"h":120,"l":80,"c":120,"v":7},{"d":"2009-06-30","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2009-07-01","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2009-07-02","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2009-07-06","o":120,"h":120,"l":80,"c":80,"v":5},{"d":"2009-07-07","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-07-08","o":80,"h":80,"l":80,"c":80,"v":2},{"d":"2009-07-09","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2009-07-10","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2009-07-13","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2009-07-14","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2009-07-15","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2009-07-16","o":120,"h":120,"l":120,"c":120,"v":4},{"d":"2009-07-17","o":120,"h":120,"l":80,"c":80,"v":1},{"d":"2009-07-20","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-07-21","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-07-22","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-07-23","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-07-24","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-07-27","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-07-28","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-07-29","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-07-30","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-07-31","o":120,"h":120,"l":80,"c":80,"v":71},{"d":"2009-08-03","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-08-04","o":120,"h":120,"l":80,"c":80,"v":8},{"d":"2009-08-05","o":80,"h":80,"l":80,"c":80,"v":1},{"d":"2009-08-06","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-08-07","o":80,"h":80,"l":80,"c":80,"v":28},{"d":"2009-08-10","o":80,"h":80,"l":80,"c":80,"v":14},{"d":"2009-08-11","o":80,"h":80,"l":80,"c":80,"v":5},{"d":"2009-08-12","o":80,"h":80,"l":80,"c":80,"v":5},{"d":"2009-08-13","o":80,"h":80,"l":80,"c":80,"v":5},{"d":"2009-08-14","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-08-17","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-08-18","o":80,"h":80,"l":80,"c":80,"v":3},{"d":"2009-08-19","o":80,"h":80,"l":80,"c":80,"v":1},{"d":"2009-08-20","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-08-21","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-08-24","o":80,"h":80,"l":80,"c":80,"v":6},{"d":"2009-08-25","o":80,"h":80,"l":80,"c":80,"v":11},{"d":"2009-08-26","o":80,"h":80,"l":80,"c":80,"v":3},{"d":"2009-08-27","o":80,"h":80,"l":40,"c":40,"v":12},{"d":"2009-08-28","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2009-08-31","o":40,"h":80,"l":40,"c":80,"v":25},{"d":"2009-09-01","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-09-02","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-09-03","o":80,"h":80,"l":80,"c":80,"v":5},{"d":"2009-09-04","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-09-08","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-09-09","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-09-10","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-09-11","o":80,"h":80,"l":80,"c":80,"v":1},{"d":"2009-09-14","o":80,"h":80,"l":80,"c":80,"v":1},{"d":"2009-09-15","o":80,"h":80,"l":80,"c":80,"v":1},{"d":"2009-09-16","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-09-17","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-09-18","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-09-21","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-09-22","o":120,"h":120,"l":80,"c":120,"v":55},{"d":"2009-09-23","o":120,"h":120,"l":120,"c":120,"v":126},{"d":"2009-09-24","o":120,"h":120,"l":120,"c":120,"v":22},{"d":"2009-09-25","o":120,"h":120,"l":120,"c":120,"v":38},{"d":"2009-09-28","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2009-09-29","o":120,"h":120,"l":120,"c":120,"v":1},{"d":"2009-09-30","o":120,"h":120,"l":120,"c":120,"v":6},{"d":"2009-10-01","o":120,"h":120,"l":120,"c":120,"v":27},{"d":"2009-10-02","o":80,"h":80,"l":80,"c":80,"v":1},{"d":"2009-10-05","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-10-06","o":80,"h":80,"l":80,"c":80,"v":2},{"d":"2009-10-07","o":120,"h":120,"l":120,"c":120,"v":1},{"d":"2009-10-08","o":120,"h":200,"l":120,"c":200,"v":33},{"d":"2009-10-09","o":200,"h":200,"l":160,"c":160,"v":8},{"d":"2009-10-12","o":120,"h":200,"l":120,"c":200,"v":1},{"d":"2009-10-13","o":200,"h":200,"l":200,"c":200,"v":1},{"d":"2009-10-14","o":200,"h":200,"l":160,"c":160,"v":45},{"d":"2009-10-15","o":160,"h":160,"l":80,"c":120,"v":40},{"d":"2009-10-16","o":120,"h":120,"l":120,"c":120,"v":2},{"d":"2009-10-19","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2009-10-20","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2009-10-21","o":120,"h":120,"l":120,"c":120,"v":2},{"d":"2009-10-22","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2009-10-23","o":160,"h":160,"l":120,"c":120,"v":32},{"d":"2009-10-26","o":120,"h":200,"l":120,"c":200,"v":6},{"d":"2009-10-27","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2009-10-28","o":200,"h":200,"l":200,"c":200,"v":0},{"d":"2009-10-29","o":200,"h":200,"l":200,"c":200,"v":1},{"d":"2009-10-30","o":120,"h":120,"l":120,"c":120,"v":1},{"d":"2009-11-02","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2009-11-03","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2009-11-04","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2009-11-05","o":120,"h":120,"l":120,"c":120,"v":1},{"d":"2009-11-06","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2009-11-09","o":120,"h":120,"l":120,"c":120,"v":6},{"d":"2009-11-10","o":120,"h":120,"l":80,"c":80,"v":23},{"d":"2009-11-11","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-11-12","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-11-13","o":80,"h":80,"l":40,"c":40,"v":25},{"d":"2009-11-16","o":80,"h":80,"l":80,"c":80,"v":2},{"d":"2009-11-17","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-11-18","o":80,"h":80,"l":80,"c":80,"v":1},{"d":"2009-11-19","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-11-20","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-11-23","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-11-24","o":80,"h":80,"l":80,"c":80,"v":3},{"d":"2009-11-25","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-11-27","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-11-30","o":80,"h":80,"l":80,"c":80,"v":1},{"d":"2009-12-01","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-12-02","o":80,"h":80,"l":80,"c":80,"v":2},{"d":"2009-12-03","o":80,"h":80,"l":80,"c":80,"v":1},{"d":"2009-12-04","o":80,"h":80,"l":80,"c":80,"v":5},{"d":"2009-12-07","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-12-08","o":80,"h":80,"l":80,"c":80,"v":1},{"d":"2009-12-09","o":80,"h":80,"l":80,"c":80,"v":2},{"d":"2009-12-10","o":80,"h":80,"l":80,"c":80,"v":3},{"d":"2009-12-11","o":80,"h":80,"l":80,"c":80,"v":1},{"d":"2009-12-14","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-12-15","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-12-16","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-12-17","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-12-18","o":80,"h":80,"l":80,"c":80,"v":1},{"d":"2009-12-21","o":80,"h":80,"l":80,"c":80,"v":11},{"d":"2009-12-22","o":80,"h":80,"l":80,"c":80,"v":4},{"d":"2009-12-23","o":80,"h":80,"l":80,"c":80,"v":3},{"d":"2009-12-24","o":80,"h":80,"l":80,"c":80,"v":2},{"d":"2009-12-28","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-12-29","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2009-12-30","o":80,"h":80,"l":80,"c":80,"v":1},{"d":"2009-12-31","o":80,"h":80,"l":40,"c":40,"v":20},{"d":"2010-01-04","o":40,"h":40,"l":40,"c":40,"v":5},{"d":"2010-01-05","o":40,"h":40,"l":40,"c":40,"v":2},{"d":"2010-01-06","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-01-07","o":40,"h":40,"l":40,"c":40,"v":3},{"d":"2010-01-08","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-01-11","o":80,"h":80,"l":80,"c":80,"v":10},{"d":"2010-01-12","o":120,"h":120,"l":120,"c":120,"v":10},{"d":"2010-01-13","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2010-01-14","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2010-01-15","o":120,"h":120,"l":120,"c":120,"v":2},{"d":"2010-01-19","o":120,"h":120,"l":120,"c":120,"v":8},{"d":"2010-01-20","o":80,"h":80,"l":80,"c":80,"v":8},{"d":"2010-01-21","o":80,"h":80,"l":80,"c":80,"v":1},{"d":"2010-01-22","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-01-25","o":80,"h":80,"l":80,"c":80,"v":2},{"d":"2010-01-26","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-01-27","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-01-28","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-01-29","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-02-01","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-02-02","o":80,"h":120,"l":80,"c":120,"v":3},{"d":"2010-02-03","o":120,"h":120,"l":120,"c":120,"v":4},{"d":"2010-02-04","o":120,"h":120,"l":120,"c":120,"v":5},{"d":"2010-02-05","o":120,"h":160,"l":120,"c":160,"v":2},{"d":"2010-02-08","o":160,"h":160,"l":80,"c":80,"v":6},{"d":"2010-02-09","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-02-10","o":80,"h":80,"l":80,"c":80,"v":1},{"d":"2010-02-11","o":80,"h":80,"l":80,"c":80,"v":1},{"d":"2010-02-12","o":120,"h":120,"l":80,"c":80,"v":3},{"d":"2010-02-16","o":80,"h":80,"l":80,"c":80,"v":11},{"d":"2010-02-17","o":120,"h":120,"l":120,"c":120,"v":1},{"d":"2010-02-18","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2010-02-19","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2010-02-22","o":120,"h":120,"l":120,"c":120,"v":13},{"d":"2010-02-23","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2010-02-24","o":80,"h":80,"l":80,"c":80,"v":26},{"d":"2010-02-25","o":80,"h":80,"l":80,"c":80,"v":8},{"d":"2010-02-26","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-03-01","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-03-02","o":80,"h":80,"l":80,"c":80,"v":22},{"d":"2010-03-03","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-03-04","o":120,"h":120,"l":120,"c":120,"v":3},{"d":"2010-03-05","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2010-03-08","o":80,"h":80,"l":80,"c":80,"v":2},{"d":"2010-03-09","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-03-10","o":80,"h":80,"l":80,"c":80,"v":3},{"d":"2010-03-11","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-03-12","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-03-15","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-03-16","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-03-17","o":80,"h":80,"l":80,"c":80,"v":5},{"d":"2010-03-18","o":80,"h":80,"l":80,"c":80,"v":2},{"d":"2010-03-19","o":80,"h":80,"l":80,"c":80,"v":16},{"d":"2010-03-22","o":80,"h":80,"l":80,"c":80,"v":20},{"d":"2010-03-23","o":80,"h":80,"l":80,"c":80,"v":8},{"d":"2010-03-24","o":80,"h":80,"l":80,"c":80,"v":37},{"d":"2010-03-25","o":80,"h":80,"l":40,"c":40,"v":1},{"d":"2010-03-26","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-03-29","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-03-30","o":80,"h":80,"l":40,"c":80,"v":41},{"d":"2010-03-31","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-04-01","o":80,"h":80,"l":80,"c":80,"v":1},{"d":"2010-04-05","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-04-06","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-04-07","o":80,"h":80,"l":40,"c":40,"v":28},{"d":"2010-04-08","o":80,"h":80,"l":80,"c":80,"v":9},{"d":"2010-04-09","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-04-12","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-04-13","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-04-14","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-04-15","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-04-16","o":40,"h":40,"l":40,"c":40,"v":3},{"d":"2010-04-19","o":80,"h":80,"l":80,"c":80,"v":9},{"d":"2010-04-20","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-04-21","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-04-22","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-04-23","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-04-26","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-04-27","o":80,"h":80,"l":80,"c":80,"v":1},{"d":"2010-04-28","o":80,"h":80,"l":80,"c":80,"v":2},{"d":"2010-04-29","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-04-30","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-05-03","o":80,"h":80,"l":80,"c":80,"v":49},{"d":"2010-05-04","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-05-05","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-05-06","o":40,"h":40,"l":40,"c":40,"v":1},{"d":"2010-05-07","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-05-10","o":80,"h":80,"l":80,"c":80,"v":13},{"d":"2010-05-11","o":80,"h":80,"l":80,"c":80,"v":1},{"d":"2010-05-12","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-05-13","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-05-14","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-05-17","o":80,"h":80,"l":40,"c":40,"v":15},{"d":"2010-05-18","o":120,"h":120,"l":120,"c":120,"v":47},{"d":"2010-05-19","o":40,"h":120,"l":40,"c":120,"v":48},{"d":"2010-05-20","o":80,"h":80,"l":80,"c":80,"v":1},{"d":"2010-05-21","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-05-24","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-05-25","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-05-26","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-05-27","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-05-28","o":80,"h":80,"l":80,"c":80,"v":3},{"d":"2010-06-01","o":80,"h":80,"l":80,"c":80,"v":4},{"d":"2010-06-02","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-06-03","o":80,"h":80,"l":80,"c":80,"v":5},{"d":"2010-06-04","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-06-07","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-06-08","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-06-09","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-06-10","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-06-11","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-06-14","o":80,"h":80,"l":80,"c":80,"v":1},{"d":"2010-06-15","o":80,"h":80,"l":80,"c":80,"v":2},{"d":"2010-06-16","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-06-17","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-06-18","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-06-21","o":120,"h":120,"l":120,"c":120,"v":25},{"d":"2010-06-22","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2010-06-23","o":80,"h":80,"l":80,"c":80,"v":1},{"d":"2010-06-24","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-06-25","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-06-28","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-06-29","o":80,"h":80,"l":80,"c":80,"v":1},{"d":"2010-06-30","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-07-01","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-07-02","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-07-06","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-07-07","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-07-08","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-07-09","o":80,"h":80,"l":80,"c":80,"v":7},{"d":"2010-07-12","o":120,"h":120,"l":80,"c":80,"v":3},{"d":"2010-07-13","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-07-14","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-07-15","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-07-16","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-07-19","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-07-20","o":80,"h":80,"l":80,"c":80,"v":3},{"d":"2010-07-21","o":40,"h":40,"l":40,"c":40,"v":2},{"d":"2010-07-22","o":80,"h":80,"l":80,"c":80,"v":3},{"d":"2010-07-23","o":40,"h":40,"l":40,"c":40,"v":1},{"d":"2010-07-26","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-07-27","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-07-28","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-07-29","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-07-30","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-08-02","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-08-03","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-08-04","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-08-05","o":80,"h":80,"l":80,"c":80,"v":4},{"d":"2010-08-06","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-08-09","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-08-10","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-08-11","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-08-12","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-08-13","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-08-16","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-08-17","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-08-18","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-08-19","o":80,"h":80,"l":80,"c":80,"v":0},{"d":"2010-08-20","o":80,"h":80,"l":80,"c":80,"v":8},{"d":"2010-08-23","o":80,"h":80,"l":40,"c":40,"v":8},{"d":"2010-08-24","o":40,"h":40,"l":40,"c":40,"v":3},{"d":"2010-08-25","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-08-26","o":40,"h":40,"l":40,"c":40,"v":8},{"d":"2010-08-27","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-08-30","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-08-31","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-09-01","o":40,"h":40,"l":40,"c":40,"v":6},{"d":"2010-09-02","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-09-03","o":40,"h":40,"l":40,"c":40,"v":2},{"d":"2010-09-07","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-09-08","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-09-09","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-09-10","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-09-13","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-09-14","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-09-15","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-09-16","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-09-17","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-09-20","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-09-21","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-09-22","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-09-23","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-09-24","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-09-27","o":80,"h":80,"l":40,"c":80,"v":6},{"d":"2010-09-28","o":40,"h":40,"l":40,"c":40,"v":1},{"d":"2010-09-29","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-09-30","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-10-01","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-10-04","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-10-05","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-10-06","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-10-07","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-10-08","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-10-11","o":40,"h":40,"l":40,"c":40,"v":1},{"d":"2010-10-12","o":40,"h":40,"l":40,"c":40,"v":3},{"d":"2010-10-13","o":40,"h":40,"l":40,"c":40,"v":16},{"d":"2010-10-14","o":40,"h":40,"l":40,"c":40,"v":0},{"d":"2010-10-15","o":11.5,"h":25,"l":11.5,"c":11.5,"v":150},{"d":"2010-10-18","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":10},{"d":"2010-10-19","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2010-10-20","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2010-10-21","o":13.6,"h":25,"l":10,"c":25,"v":1290},{"d":"2010-10-22","o":10.5,"h":25,"l":10.5,"c":25,"v":280},{"d":"2010-10-25","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2010-10-26","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2010-10-27","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2010-10-28","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2010-10-29","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2010-11-01","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2010-11-02","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2010-11-03","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2010-11-04","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2010-11-05","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2010-11-08","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2010-11-09","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2010-11-10","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2010-11-11","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":170},{"d":"2010-11-12","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2010-11-15","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2010-11-16","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2010-11-17","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2010-11-18","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2010-11-19","o":20,"h":20,"l":20,"c":20,"v":60},{"d":"2010-11-22","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2010-11-23","o":20,"h":20,"l":20,"c":20,"v":60},{"d":"2010-11-24","o":20,"h":29.9,"l":20,"c":29.9,"v":60},{"d":"2010-11-26","o":29.9,"h":29.9,"l":29.9,"c":29.9,"v":0},{"d":"2010-11-29","o":29.9,"h":29.9,"l":29.9,"c":29.9,"v":0},{"d":"2010-11-30","o":29.9,"h":29.9,"l":29.9,"c":29.9,"v":0},{"d":"2010-12-01","o":29.9,"h":29.9,"l":29.9,"c":29.9,"v":0},{"d":"2010-12-02","o":29.9,"h":29.9,"l":29.9,"c":29.9,"v":0},{"d":"2010-12-03","o":31,"h":31,"l":31,"c":31,"v":30},{"d":"2010-12-06","o":31,"h":31,"l":31,"c":31,"v":0},{"d":"2010-12-07","o":31,"h":31,"l":31,"c":31,"v":0},{"d":"2010-12-08","o":31,"h":31,"l":31,"c":31,"v":0},{"d":"2010-12-09","o":31,"h":31,"l":31,"c":31,"v":0},{"d":"2010-12-10","o":31.1,"h":31.1,"l":31.1,"c":31.1,"v":20},{"d":"2010-12-13","o":31.1,"h":31.1,"l":31.1,"c":31.1,"v":0},{"d":"2010-12-14","o":31.1,"h":31.1,"l":31.1,"c":31.1,"v":0},{"d":"2010-12-15","o":31.1,"h":31.1,"l":31.1,"c":31.1,"v":0},{"d":"2010-12-16","o":31.1,"h":31.1,"l":31.1,"c":31.1,"v":0},{"d":"2010-12-17","o":31.1,"h":31.1,"l":31.1,"c":31.1,"v":0},{"d":"2010-12-20","o":31.1,"h":31.1,"l":31.1,"c":31.1,"v":0},{"d":"2010-12-21","o":31.3,"h":31.3,"l":31.3,"c":31.3,"v":20},{"d":"2010-12-22","o":31.3,"h":31.3,"l":31.3,"c":31.3,"v":70},{"d":"2010-12-23","o":31.3,"h":31.3,"l":31.3,"c":31.3,"v":0},{"d":"2010-12-27","o":31.1,"h":31.1,"l":31.1,"c":31.1,"v":30},{"d":"2010-12-28","o":31.1,"h":31.1,"l":31.1,"c":31.1,"v":0},{"d":"2010-12-29","o":31.1,"h":31.1,"l":31.1,"c":31.1,"v":0},{"d":"2010-12-30","o":31.1,"h":31.1,"l":31.1,"c":31.1,"v":0},{"d":"2010-12-31","o":30,"h":30,"l":29.5,"c":29.5,"v":590},{"d":"2011-01-03","o":31.1,"h":31.1,"l":29.5,"c":29.5,"v":60},{"d":"2011-01-04","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":100},{"d":"2011-01-05","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-01-06","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":100},{"d":"2011-01-07","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-01-10","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-01-11","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-01-12","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-01-13","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-01-14","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":40},{"d":"2011-01-18","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-01-19","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":20},{"d":"2011-01-20","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":80},{"d":"2011-01-21","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-01-24","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":220},{"d":"2011-01-25","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":50},{"d":"2011-01-26","o":30,"h":30,"l":30,"c":30,"v":10},{"d":"2011-01-27","o":30,"h":30,"l":30,"c":30,"v":1150},{"d":"2011-01-28","o":34.5,"h":39.2,"l":32,"c":32,"v":230},{"d":"2011-01-31","o":32,"h":32,"l":32,"c":32,"v":0},{"d":"2011-02-01","o":32,"h":32,"l":32,"c":32,"v":0},{"d":"2011-02-02","o":32,"h":32,"l":32,"c":32,"v":0},{"d":"2011-02-03","o":32,"h":32,"l":32,"c":32,"v":0},{"d":"2011-02-04","o":32,"h":32,"l":32,"c":32,"v":0},{"d":"2011-02-07","o":32,"h":32,"l":32,"c":32,"v":0},{"d":"2011-02-08","o":32,"h":32,"l":32,"c":32,"v":0},{"d":"2011-02-09","o":32,"h":32,"l":32,"c":32,"v":0},{"d":"2011-02-10","o":32,"h":32,"l":32,"c":32,"v":0},{"d":"2011-02-11","o":32,"h":32,"l":32,"c":32,"v":0},{"d":"2011-02-14","o":32,"h":32,"l":32,"c":32,"v":500},{"d":"2011-02-15","o":32.1,"h":32.1,"l":30,"c":32,"v":230},{"d":"2011-02-16","o":32,"h":32,"l":32,"c":32,"v":10},{"d":"2011-02-17","o":32,"h":32,"l":32,"c":32,"v":0},{"d":"2011-02-18","o":32,"h":32,"l":32,"c":32,"v":0},{"d":"2011-02-22","o":32,"h":32,"l":32,"c":32,"v":0},{"d":"2011-02-23","o":32,"h":32,"l":32,"c":32,"v":0},{"d":"2011-02-24","o":32,"h":32,"l":32,"c":32,"v":0},{"d":"2011-02-25","o":32,"h":32,"l":32,"c":32,"v":0},{"d":"2011-02-28","o":32,"h":32,"l":32,"c":32,"v":0},{"d":"2011-03-01","o":32,"h":32,"l":32,"c":32,"v":30},{"d":"2011-03-02","o":32,"h":32,"l":32,"c":32,"v":0},{"d":"2011-03-03","o":32,"h":32,"l":32,"c":32,"v":0},{"d":"2011-03-04","o":32,"h":32,"l":32,"c":32,"v":0},{"d":"2011-03-07","o":32,"h":32,"l":32,"c":32,"v":0},{"d":"2011-03-08","o":32,"h":32,"l":32,"c":32,"v":20},{"d":"2011-03-09","o":32,"h":32,"l":32,"c":32,"v":0},{"d":"2011-03-10","o":32,"h":32,"l":32,"c":32,"v":0},{"d":"2011-03-11","o":32,"h":32,"l":32,"c":32,"v":0},{"d":"2011-03-14","o":32,"h":32,"l":32,"c":32,"v":0},{"d":"2011-03-15","o":32,"h":32,"l":32,"c":32,"v":0},{"d":"2011-03-16","o":32,"h":32,"l":32,"c":32,"v":0},{"d":"2011-03-17","o":32,"h":32,"l":32,"c":32,"v":0},{"d":"2011-03-18","o":32,"h":32,"l":32,"c":32,"v":0},{"d":"2011-03-21","o":32,"h":32,"l":32,"c":32,"v":0},{"d":"2011-03-22","o":32,"h":32,"l":32,"c":32,"v":0},{"d":"2011-03-23","o":32,"h":32,"l":32,"c":32,"v":50},{"d":"2011-03-24","o":32,"h":32,"l":32,"c":32,"v":0},{"d":"2011-03-25","o":32,"h":32,"l":32,"c":32,"v":0},{"d":"2011-03-28","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":40},{"d":"2011-03-29","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-03-30","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-03-31","o":30,"h":30,"l":30,"c":30,"v":40},{"d":"2011-04-01","o":30,"h":30,"l":30,"c":30,"v":120},{"d":"2011-04-04","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-04-05","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-04-06","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-04-07","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-04-08","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-04-11","o":30,"h":30,"l":29.5,"c":29.5,"v":450},{"d":"2011-04-12","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-04-13","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-04-14","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-04-15","o":30,"h":30,"l":30,"c":30,"v":20},{"d":"2011-04-18","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-04-19","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-04-20","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-04-21","o":30,"h":30,"l":30,"c":30,"v":30},{"d":"2011-04-25","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-04-26","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-04-27","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-04-28","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-04-29","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-05-02","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-05-03","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-05-04","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-05-05","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-05-06","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-05-09","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":30},{"d":"2011-05-10","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":50},{"d":"2011-05-11","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":10},{"d":"2011-05-12","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-05-13","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-05-16","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":120},{"d":"2011-05-17","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-05-18","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":50},{"d":"2011-05-19","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-05-20","o":29.5,"h":30,"l":29.5,"c":30,"v":180},{"d":"2011-05-23","o":30,"h":30,"l":30,"c":30,"v":60},{"d":"2011-05-24","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-05-25","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-05-26","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-05-27","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-05-31","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-06-01","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-06-02","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-06-03","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-06-06","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-06-07","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-06-08","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":240},{"d":"2011-06-09","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-06-10","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":30},{"d":"2011-06-13","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-06-14","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":20},{"d":"2011-06-15","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-06-16","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":20},{"d":"2011-06-17","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-06-20","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-06-21","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-06-22","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-06-23","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-06-24","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-06-27","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-06-28","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-06-29","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":100},{"d":"2011-06-30","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-07-01","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-07-05","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-07-06","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":50},{"d":"2011-07-07","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-07-08","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-07-11","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-07-12","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-07-13","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-07-14","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-07-15","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-07-18","o":29.5,"h":30,"l":29.5,"c":30,"v":670},{"d":"2011-07-19","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-07-20","o":29.8,"h":29.8,"l":29.8,"c":29.8,"v":200},{"d":"2011-07-21","o":29.8,"h":29.8,"l":29.8,"c":29.8,"v":0},{"d":"2011-07-22","o":29.8,"h":29.8,"l":29.8,"c":29.8,"v":0},{"d":"2011-07-25","o":29.8,"h":29.8,"l":29.8,"c":29.8,"v":0},{"d":"2011-07-26","o":29.8,"h":29.8,"l":29.8,"c":29.8,"v":200},{"d":"2011-07-27","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":200},{"d":"2011-07-28","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-07-29","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-08-01","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-08-02","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":30},{"d":"2011-08-03","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-08-04","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-08-05","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":230},{"d":"2011-08-08","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-08-09","o":30,"h":30,"l":30,"c":30,"v":770},{"d":"2011-08-10","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":100},{"d":"2011-08-11","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-08-12","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-08-15","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-08-16","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-08-17","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-08-18","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-08-19","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-08-22","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-08-23","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":760},{"d":"2011-08-24","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-08-25","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-08-26","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-08-29","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-08-30","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-08-31","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-09-01","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":10},{"d":"2011-09-02","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-09-06","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-09-07","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-09-08","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-09-09","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-09-12","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-09-13","o":39.8,"h":39.8,"l":39.8,"c":39.8,"v":10},{"d":"2011-09-14","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":60},{"d":"2011-09-15","o":29.5,"h":40,"l":29.5,"c":29.5,"v":60},{"d":"2011-09-16","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-09-19","o":30,"h":30,"l":30,"c":30,"v":90},{"d":"2011-09-20","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-09-21","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-09-22","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":30},{"d":"2011-09-23","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-09-26","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-09-27","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-09-28","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-09-29","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-09-30","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-10-03","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-10-04","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-10-05","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-10-06","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-10-07","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-10-10","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-10-11","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-10-12","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-10-13","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-10-14","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-10-17","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":30},{"d":"2011-10-18","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-10-19","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":260},{"d":"2011-10-20","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":20},{"d":"2011-10-21","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-10-24","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-10-25","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-10-26","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-10-27","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-10-28","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-10-31","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-11-01","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-11-02","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-11-03","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-11-04","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-11-07","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-11-08","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-11-09","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-11-10","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-11-11","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-11-14","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-11-15","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-11-16","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-11-17","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-11-18","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-11-21","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-11-22","o":30,"h":30,"l":30,"c":30,"v":590},{"d":"2011-11-23","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-11-25","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-11-28","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-11-29","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-11-30","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-12-01","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-12-02","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-12-05","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-12-06","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-12-07","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-12-08","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-12-09","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-12-12","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-12-13","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-12-14","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-12-15","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-12-16","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-12-19","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-12-20","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-12-21","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2011-12-22","o":30,"h":30,"l":29.5,"c":29.5,"v":1120},{"d":"2011-12-23","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-12-27","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-12-28","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2011-12-29","o":30,"h":30,"l":29.5,"c":30,"v":1180},{"d":"2011-12-30","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":80},{"d":"2012-01-03","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":240},{"d":"2012-01-04","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2012-01-05","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2012-01-06","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":1720},{"d":"2012-01-09","o":29.5,"h":29.5,"l":29.5,"c":29.5,"v":0},{"d":"2012-01-10","o":30.5,"h":30.5,"l":30.5,"c":30.5,"v":30},{"d":"2012-01-11","o":30.5,"h":30.5,"l":30.5,"c":30.5,"v":0},{"d":"2012-01-12","o":30.5,"h":30.5,"l":30.5,"c":30.5,"v":0},{"d":"2012-01-13","o":30.5,"h":30.5,"l":30.5,"c":30.5,"v":0},{"d":"2012-01-17","o":30.5,"h":30.5,"l":30.5,"c":30.5,"v":0},{"d":"2012-01-18","o":30.5,"h":30.5,"l":30.5,"c":30.5,"v":0},{"d":"2012-01-19","o":30.5,"h":30.5,"l":30.5,"c":30.5,"v":0},{"d":"2012-01-20","o":30.5,"h":30.5,"l":30.5,"c":30.5,"v":0},{"d":"2012-01-23","o":30.5,"h":30.5,"l":30.5,"c":30.5,"v":0},{"d":"2012-01-24","o":30.5,"h":30.5,"l":30.5,"c":30.5,"v":0},{"d":"2012-01-25","o":30.5,"h":30.5,"l":30.5,"c":30.5,"v":0},{"d":"2012-01-26","o":30.5,"h":30.5,"l":30.5,"c":30.5,"v":0},{"d":"2012-01-27","o":30.5,"h":30.5,"l":30.5,"c":30.5,"v":0},{"d":"2012-01-30","o":30.5,"h":30.5,"l":30.5,"c":30.5,"v":0},{"d":"2012-01-31","o":30.5,"h":30.5,"l":30.5,"c":30.5,"v":0},{"d":"2012-02-01","o":30.5,"h":30.5,"l":30.5,"c":30.5,"v":0},{"d":"2012-02-02","o":30.5,"h":30.5,"l":30.5,"c":30.5,"v":0},{"d":"2012-02-03","o":96.4,"h":96.4,"l":96.4,"c":96.4,"v":80},{"d":"2012-02-06","o":96.4,"h":96.4,"l":96.4,"c":96.4,"v":0},{"d":"2012-02-07","o":96.4,"h":96.4,"l":96.4,"c":96.4,"v":0},{"d":"2012-02-08","o":96.4,"h":96.4,"l":96.4,"c":96.4,"v":0},{"d":"2012-02-09","o":96.4,"h":96.4,"l":96.4,"c":96.4,"v":0},{"d":"2012-02-10","o":96.4,"h":96.4,"l":96.4,"c":96.4,"v":0},{"d":"2012-02-13","o":96.4,"h":96.4,"l":96.4,"c":96.4,"v":0},{"d":"2012-02-14","o":96.4,"h":96.4,"l":96.4,"c":96.4,"v":0},{"d":"2012-02-15","o":96.4,"h":96.4,"l":96.4,"c":96.4,"v":0},{"d":"2012-02-16","o":96.4,"h":96.4,"l":96.4,"c":96.4,"v":0},{"d":"2012-02-17","o":96.4,"h":96.4,"l":96.4,"c":96.4,"v":0},{"d":"2012-02-21","o":96.4,"h":96.4,"l":96.4,"c":96.4,"v":0},{"d":"2012-02-22","o":96.4,"h":96.4,"l":96.4,"c":96.4,"v":0},{"d":"2012-02-23","o":96.4,"h":96.4,"l":96.4,"c":96.4,"v":0},{"d":"2012-02-24","o":96.4,"h":96.4,"l":96.4,"c":96.4,"v":0},{"d":"2012-02-27","o":96.4,"h":96.4,"l":96.4,"c":96.4,"v":0},{"d":"2012-02-28","o":31,"h":31,"l":31,"c":31,"v":20},{"d":"2012-02-29","o":31,"h":31,"l":31,"c":31,"v":0},{"d":"2012-03-01","o":31,"h":31,"l":31,"c":31,"v":0},{"d":"2012-03-02","o":31,"h":31,"l":31,"c":31,"v":0},{"d":"2012-03-05","o":31,"h":31,"l":31,"c":31,"v":0},{"d":"2012-03-06","o":31,"h":31,"l":31,"c":31,"v":0},{"d":"2012-03-07","o":31,"h":31,"l":31,"c":31,"v":0},{"d":"2012-03-08","o":31,"h":31,"l":31,"c":31,"v":0},{"d":"2012-03-09","o":31,"h":31,"l":31,"c":31,"v":0},{"d":"2012-03-12","o":31,"h":31,"l":31,"c":31,"v":0},{"d":"2012-03-13","o":31,"h":31,"l":31,"c":31,"v":0},{"d":"2012-03-14","o":31,"h":31,"l":31,"c":31,"v":0},{"d":"2012-03-15","o":31,"h":31,"l":31,"c":31,"v":0},{"d":"2012-03-16","o":31.7,"h":31.7,"l":31.7,"c":31.7,"v":20},{"d":"2012-03-19","o":31.7,"h":31.7,"l":31.7,"c":31.7,"v":0},{"d":"2012-03-20","o":31.7,"h":31.7,"l":31.7,"c":31.7,"v":0},{"d":"2012-03-21","o":31.7,"h":31.7,"l":31.7,"c":31.7,"v":0},{"d":"2012-03-22","o":31.7,"h":31.7,"l":31.7,"c":31.7,"v":0},{"d":"2012-03-23","o":31.7,"h":31.7,"l":31.7,"c":31.7,"v":0},{"d":"2012-03-26","o":31.7,"h":31.7,"l":31.7,"c":31.7,"v":0},{"d":"2012-03-27","o":31.7,"h":31.7,"l":31.7,"c":31.7,"v":0},{"d":"2012-03-28","o":31.7,"h":31.7,"l":31.7,"c":31.7,"v":0},{"d":"2012-03-29","o":31.7,"h":31.7,"l":31.7,"c":31.7,"v":0},{"d":"2012-03-30","o":31.7,"h":31.7,"l":31.7,"c":31.7,"v":0},{"d":"2012-04-02","o":31.7,"h":31.7,"l":31.7,"c":31.7,"v":0},{"d":"2012-04-03","o":31.7,"h":31.7,"l":31.7,"c":31.7,"v":0},{"d":"2012-04-04","o":31.7,"h":31.7,"l":31.7,"c":31.7,"v":0},{"d":"2012-04-05","o":32.2,"h":32.2,"l":32.2,"c":32.2,"v":20},{"d":"2012-04-09","o":32.2,"h":32.2,"l":32.2,"c":32.2,"v":0},{"d":"2012-04-10","o":32.2,"h":32.2,"l":32.2,"c":32.2,"v":0},{"d":"2012-04-11","o":32.2,"h":32.2,"l":32.2,"c":32.2,"v":0},{"d":"2012-04-12","o":32.2,"h":32.2,"l":32.2,"c":32.2,"v":0},{"d":"2012-04-13","o":32.2,"h":32.2,"l":32.2,"c":32.2,"v":0},{"d":"2012-04-16","o":32.2,"h":32.2,"l":32.2,"c":32.2,"v":0},{"d":"2012-04-17","o":32.2,"h":32.2,"l":32.2,"c":32.2,"v":0},{"d":"2012-04-18","o":32.2,"h":32.2,"l":32.2,"c":32.2,"v":0},{"d":"2012-04-19","o":32.2,"h":32.2,"l":32.2,"c":32.2,"v":0},{"d":"2012-04-20","o":32.2,"h":32.2,"l":32.2,"c":32.2,"v":0},{"d":"2012-04-23","o":32.2,"h":32.2,"l":32.2,"c":32.2,"v":0},{"d":"2012-04-24","o":32.2,"h":32.2,"l":32.2,"c":32.2,"v":0},{"d":"2012-04-25","o":32.2,"h":32.2,"l":32.2,"c":32.2,"v":0},{"d":"2012-04-26","o":32.2,"h":32.2,"l":32.2,"c":32.2,"v":0},{"d":"2012-04-27","o":32.2,"h":32.2,"l":32.2,"c":32.2,"v":0},{"d":"2012-04-30","o":32.2,"h":32.2,"l":32.2,"c":32.2,"v":0},{"d":"2012-05-01","o":32.2,"h":32.2,"l":32.2,"c":32.2,"v":0},{"d":"2012-05-02","o":32.2,"h":32.2,"l":32.2,"c":32.2,"v":0},{"d":"2012-05-03","o":32.2,"h":32.2,"l":32.2,"c":32.2,"v":0},{"d":"2012-05-04","o":32.2,"h":32.2,"l":32.2,"c":32.2,"v":0},{"d":"2012-05-07","o":32.2,"h":32.2,"l":32.2,"c":32.2,"v":0},{"d":"2012-05-08","o":32.2,"h":32.2,"l":32.2,"c":32.2,"v":0},{"d":"2012-05-09","o":32.2,"h":32.2,"l":32.2,"c":32.2,"v":0},{"d":"2012-05-10","o":32.2,"h":32.2,"l":32.2,"c":32.2,"v":0},{"d":"2012-05-11","o":32.2,"h":32.2,"l":32.2,"c":32.2,"v":0},{"d":"2012-05-14","o":32.7,"h":32.7,"l":32.7,"c":32.7,"v":20},{"d":"2012-05-15","o":32.7,"h":32.7,"l":32.7,"c":32.7,"v":0},{"d":"2012-05-16","o":32.7,"h":32.7,"l":32.7,"c":32.7,"v":0},{"d":"2012-05-17","o":32.7,"h":32.7,"l":32.7,"c":32.7,"v":0},{"d":"2012-05-18","o":32.7,"h":32.7,"l":32.7,"c":32.7,"v":0},{"d":"2012-05-21","o":32.7,"h":32.7,"l":32.7,"c":32.7,"v":0},{"d":"2012-05-22","o":32.7,"h":32.7,"l":32.7,"c":32.7,"v":0},{"d":"2012-05-23","o":32.7,"h":32.7,"l":32.7,"c":32.7,"v":0},{"d":"2012-05-24","o":32.7,"h":32.7,"l":32.7,"c":32.7,"v":0},{"d":"2012-05-25","o":32.7,"h":32.7,"l":32.7,"c":32.7,"v":0},{"d":"2012-05-29","o":32.7,"h":32.7,"l":32.7,"c":32.7,"v":0},{"d":"2012-05-30","o":32.7,"h":32.7,"l":32.7,"c":32.7,"v":0},{"d":"2012-05-31","o":32.7,"h":32.7,"l":32.7,"c":32.7,"v":0},{"d":"2012-06-01","o":32.7,"h":32.7,"l":32.7,"c":32.7,"v":0},{"d":"2012-06-04","o":32.7,"h":32.7,"l":32.7,"c":32.7,"v":0},{"d":"2012-06-05","o":32.7,"h":32.7,"l":32.7,"c":32.7,"v":0},{"d":"2012-06-06","o":32.7,"h":32.7,"l":32.7,"c":32.7,"v":0},{"d":"2012-06-07","o":32.7,"h":32.7,"l":32.7,"c":32.7,"v":0},{"d":"2012-06-08","o":32.7,"h":32.7,"l":32.7,"c":32.7,"v":0},{"d":"2012-06-11","o":32.7,"h":32.7,"l":32.7,"c":32.7,"v":0},{"d":"2012-06-12","o":32.7,"h":32.7,"l":32.7,"c":32.7,"v":0},{"d":"2012-06-13","o":32.7,"h":32.7,"l":32.7,"c":32.7,"v":0},{"d":"2012-06-14","o":32.7,"h":32.7,"l":32.7,"c":32.7,"v":0},{"d":"2012-06-15","o":32.7,"h":32.7,"l":32.7,"c":32.7,"v":50},{"d":"2012-06-18","o":42.5,"h":42.5,"l":40,"c":42.5,"v":60},{"d":"2012-06-19","o":45,"h":45,"l":45,"c":45,"v":30},{"d":"2012-06-20","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2012-06-21","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":60},{"d":"2012-06-22","o":52,"h":52,"l":52,"c":52,"v":30},{"d":"2012-06-25","o":55,"h":62.5,"l":55,"c":62.5,"v":100},{"d":"2012-06-26","o":62.8,"h":62.8,"l":60,"c":62.7,"v":2850},{"d":"2012-06-27","o":62.7,"h":62.7,"l":62.7,"c":62.7,"v":0},{"d":"2012-06-28","o":62.7,"h":62.7,"l":62.7,"c":62.7,"v":20},{"d":"2012-06-29","o":62.7,"h":62.7,"l":62.7,"c":62.7,"v":0},{"d":"2012-07-02","o":62.7,"h":62.7,"l":62.7,"c":62.7,"v":0},{"d":"2012-07-03","o":62.7,"h":62.7,"l":62.7,"c":62.7,"v":0},{"d":"2012-07-05","o":62.7,"h":62.7,"l":62.7,"c":62.7,"v":0},{"d":"2012-07-06","o":62.7,"h":62.7,"l":62.7,"c":62.7,"v":0},{"d":"2012-07-09","o":62.7,"h":62.7,"l":62.7,"c":62.7,"v":0},{"d":"2012-07-10","o":62.7,"h":62.7,"l":62.7,"c":62.7,"v":0},{"d":"2012-07-11","o":62.7,"h":62.7,"l":62.7,"c":62.7,"v":0},{"d":"2012-07-12","o":62.7,"h":62.7,"l":62.7,"c":62.7,"v":0},{"d":"2012-07-13","o":62.7,"h":62.7,"l":62.7,"c":62.7,"v":0},{"d":"2012-07-16","o":62.7,"h":62.7,"l":62.7,"c":62.7,"v":0},{"d":"2012-07-17","o":62.7,"h":62.7,"l":62.7,"c":62.7,"v":0},{"d":"2012-07-18","o":60,"h":62.7,"l":60,"c":62.7,"v":10400},{"d":"2012-07-19","o":62.7,"h":62.7,"l":62.7,"c":62.7,"v":0},{"d":"2012-07-20","o":62.7,"h":62.7,"l":62.7,"c":62.7,"v":0},{"d":"2012-07-23","o":62.7,"h":62.7,"l":62.7,"c":62.7,"v":0},{"d":"2012-07-24","o":62.7,"h":62.7,"l":62.7,"c":62.7,"v":0},{"d":"2012-07-25","o":62.7,"h":62.7,"l":62.7,"c":62.7,"v":0},{"d":"2012-07-26","o":62.7,"h":62.7,"l":62.7,"c":62.7,"v":0},{"d":"2012-07-27","o":62.7,"h":62.7,"l":62.7,"c":62.7,"v":0},{"d":"2012-07-30","o":62.7,"h":62.7,"l":62.7,"c":62.7,"v":0},{"d":"2012-07-31","o":62.7,"h":62.7,"l":62.7,"c":62.7,"v":0},{"d":"2012-08-01","o":62.7,"h":62.7,"l":62.7,"c":62.7,"v":0},{"d":"2012-08-02","o":62.7,"h":62.7,"l":62.7,"c":62.7,"v":0},{"d":"2012-08-03","o":62.7,"h":62.7,"l":62.7,"c":62.7,"v":0},{"d":"2012-08-06","o":62.7,"h":62.7,"l":62.7,"c":62.7,"v":0},{"d":"2012-08-07","o":60,"h":60,"l":60,"c":60,"v":200},{"d":"2012-08-08","o":59.5,"h":60,"l":59.5,"c":60,"v":2020},{"d":"2012-08-09","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2012-08-10","o":60,"h":60,"l":60,"c":60,"v":20},{"d":"2012-08-13","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2012-08-14","o":63,"h":63,"l":61,"c":61,"v":380},{"d":"2012-08-15","o":57.5,"h":57.5,"l":55,"c":55,"v":200},{"d":"2012-08-16","o":56,"h":56,"l":56,"c":56,"v":20},{"d":"2012-08-17","o":56,"h":56,"l":56,"c":56,"v":0},{"d":"2012-08-20","o":56,"h":56,"l":56,"c":56,"v":0},{"d":"2012-08-21","o":56,"h":56,"l":56,"c":56,"v":0},{"d":"2012-08-22","o":56,"h":56,"l":56,"c":56,"v":20},{"d":"2012-08-23","o":56,"h":56,"l":56,"c":56,"v":0},{"d":"2012-08-24","o":56,"h":56,"l":56,"c":56,"v":0},{"d":"2012-08-27","o":56,"h":56,"l":56,"c":56,"v":60},{"d":"2012-08-28","o":56,"h":56,"l":56,"c":56,"v":0},{"d":"2012-08-29","o":56,"h":56,"l":56,"c":56,"v":0},{"d":"2012-08-30","o":56,"h":56,"l":56,"c":56,"v":0},{"d":"2012-08-31","o":60.7,"h":60.9,"l":60.7,"c":60.9,"v":300},{"d":"2012-09-04","o":60.9,"h":60.9,"l":60.9,"c":60.9,"v":0},{"d":"2012-09-05","o":60.9,"h":62.9,"l":60,"c":60,"v":380},{"d":"2012-09-06","o":60,"h":60,"l":60,"c":60,"v":20},{"d":"2012-09-07","o":60.5,"h":60.5,"l":60,"c":60,"v":190},{"d":"2012-09-10","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2012-09-11","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2012-09-12","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2012-09-13","o":60,"h":60,"l":55,"c":55,"v":290},{"d":"2012-09-14","o":60.7,"h":60.7,"l":60.7,"c":60.7,"v":50},{"d":"2012-09-17","o":60.7,"h":60.8,"l":59.3,"c":59.3,"v":310},{"d":"2012-09-18","o":60.7,"h":60.7,"l":60.7,"c":60.7,"v":30},{"d":"2012-09-19","o":60.8,"h":60.8,"l":60.5,"c":60.5,"v":350},{"d":"2012-09-20","o":60.8,"h":60.8,"l":60.8,"c":60.8,"v":50},{"d":"2012-09-21","o":60.8,"h":60.8,"l":60.8,"c":60.8,"v":0},{"d":"2012-09-24","o":59.6,"h":59.6,"l":59.6,"c":59.6,"v":130},{"d":"2012-09-25","o":59.6,"h":59.6,"l":59.6,"c":59.6,"v":0},{"d":"2012-09-26","o":60,"h":60,"l":60,"c":60,"v":700},{"d":"2012-09-27","o":60.9,"h":60.9,"l":60.9,"c":60.9,"v":140},{"d":"2012-09-28","o":60.9,"h":60.9,"l":60.9,"c":60.9,"v":0},{"d":"2012-10-01","o":60.9,"h":60.9,"l":60.9,"c":60.9,"v":0},{"d":"2012-10-02","o":60.9,"h":60.9,"l":60.9,"c":60.9,"v":0},{"d":"2012-10-03","o":60.9,"h":60.9,"l":60.9,"c":60.9,"v":0},{"d":"2012-10-04","o":60.9,"h":60.9,"l":60.9,"c":60.9,"v":0},{"d":"2012-10-05","o":62.4,"h":120,"l":62.4,"c":120,"v":320},{"d":"2012-10-08","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2012-10-09","o":70,"h":70,"l":70,"c":70,"v":10},{"d":"2012-10-10","o":70,"h":70,"l":70,"c":70,"v":140},{"d":"2012-10-11","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-10-12","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-10-15","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-10-16","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-10-17","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-10-18","o":69.9,"h":69.9,"l":69.9,"c":69.9,"v":60},{"d":"2012-10-19","o":70,"h":70,"l":70,"c":70,"v":70},{"d":"2012-10-22","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-10-23","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-10-24","o":70,"h":70,"l":70,"c":70,"v":20},{"d":"2012-10-25","o":70,"h":70,"l":70,"c":70,"v":50},{"d":"2012-10-26","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-10-31","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-11-01","o":70,"h":70,"l":70,"c":70,"v":150},{"d":"2012-11-02","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-11-05","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-11-06","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-11-07","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-11-08","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-11-09","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-11-12","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-11-13","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-11-14","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-11-15","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-11-16","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-11-19","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-11-20","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-11-21","o":70,"h":70,"l":70,"c":70,"v":10},{"d":"2012-11-23","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-11-26","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-11-27","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-11-28","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-11-29","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-11-30","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-12-03","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-12-04","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-12-05","o":70,"h":70,"l":70,"c":70,"v":0},{"d":"2012-12-06","o":65.4,"h":65.4,"l":65.4,"c":65.4,"v":200},{"d":"2012-12-07","o":65.4,"h":65.4,"l":65.4,"c":65.4,"v":0},{"d":"2012-12-10","o":65.5,"h":65.5,"l":65.5,"c":65.5,"v":230},{"d":"2012-12-11","o":65.5,"h":65.5,"l":65.5,"c":65.5,"v":0},{"d":"2012-12-12","o":65,"h":65,"l":65,"c":65,"v":20},{"d":"2012-12-13","o":64.3,"h":65,"l":64.3,"c":65,"v":330},{"d":"2012-12-14","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"2012-12-17","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"2012-12-18","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"2012-12-19","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"2012-12-20","o":65.2,"h":65.2,"l":65.1,"c":65.1,"v":660},{"d":"2012-12-21","o":60.7,"h":60.7,"l":57,"c":57,"v":50},{"d":"2012-12-24","o":64,"h":64,"l":64,"c":64,"v":10},{"d":"2012-12-26","o":61.5,"h":61.6,"l":61.5,"c":61.6,"v":1210},{"d":"2012-12-27","o":61.5,"h":61.5,"l":61.5,"c":61.5,"v":10},{"d":"2012-12-28","o":58.5,"h":64,"l":58.5,"c":64,"v":40},{"d":"2012-12-31","o":61.5,"h":72.7,"l":58.5,"c":72.7,"v":60},{"d":"2013-01-02","o":72.7,"h":72.7,"l":72.7,"c":72.7,"v":0},{"d":"2013-01-03","o":72.7,"h":72.7,"l":72.7,"c":72.7,"v":0},{"d":"2013-01-04","o":72.7,"h":72.7,"l":72.7,"c":72.7,"v":0},{"d":"2013-01-07","o":72.7,"h":72.7,"l":72.7,"c":72.7,"v":0},{"d":"2013-01-08","o":67.5,"h":68,"l":67.5,"c":68,"v":150},{"d":"2013-01-09","o":68,"h":68,"l":68,"c":68,"v":0},{"d":"2013-01-10","o":68,"h":68,"l":68,"c":68,"v":340},{"d":"2013-01-11","o":68,"h":68,"l":68,"c":68,"v":450},{"d":"2013-01-14","o":68,"h":68,"l":68,"c":68,"v":0},{"d":"2013-01-15","o":68,"h":68,"l":68,"c":68,"v":0},{"d":"2013-01-16","o":68,"h":68,"l":68,"c":68,"v":0},{"d":"2013-01-17","o":68,"h":68,"l":68,"c":68,"v":0},{"d":"2013-01-18","o":68,"h":68,"l":68,"c":68,"v":0},{"d":"2013-01-22","o":68,"h":68,"l":68,"c":68,"v":0},{"d":"2013-01-23","o":68,"h":68,"l":68,"c":68,"v":0},{"d":"2013-01-24","o":65,"h":65,"l":65,"c":65,"v":160},{"d":"2013-01-25","o":65,"h":65,"l":65,"c":65,"v":500},{"d":"2013-01-28","o":65,"h":65,"l":65,"c":65,"v":390},{"d":"2013-01-29","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"2013-01-30","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"2013-01-31","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"2013-02-01","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"2013-02-04","o":65,"h":65,"l":65,"c":65,"v":30},{"d":"2013-02-05","o":65,"h":65,"l":65,"c":65,"v":100},{"d":"2013-02-06","o":65,"h":65,"l":65,"c":65,"v":100},{"d":"2013-02-07","o":65,"h":65,"l":65,"c":65,"v":190},{"d":"2013-02-08","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"2013-02-11","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"2013-02-12","o":65,"h":65,"l":65,"c":65,"v":200},{"d":"2013-02-13","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":90},{"d":"2013-02-14","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2013-02-15","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2013-02-19","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2013-02-20","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2013-02-21","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2013-02-22","o":65,"h":65,"l":65,"c":65,"v":200},{"d":"2013-02-25","o":65,"h":65,"l":65,"c":65,"v":110},{"d":"2013-02-26","o":65,"h":65,"l":65,"c":65,"v":120},{"d":"2013-02-27","o":64.9,"h":64.9,"l":64.9,"c":64.9,"v":40},{"d":"2013-02-28","o":64.9,"h":64.9,"l":64.9,"c":64.9,"v":0},{"d":"2013-03-01","o":61,"h":61,"l":61,"c":61,"v":30},{"d":"2013-03-04","o":61,"h":61,"l":61,"c":61,"v":120},{"d":"2013-03-05","o":61,"h":61,"l":61,"c":61,"v":0},{"d":"2013-03-06","o":61,"h":61,"l":61,"c":61,"v":0},{"d":"2013-03-07","o":61,"h":61,"l":61,"c":61,"v":0},{"d":"2013-03-08","o":61,"h":61,"l":61,"c":61,"v":0},{"d":"2013-03-11","o":61,"h":61,"l":61,"c":61,"v":20},{"d":"2013-03-12","o":61,"h":61,"l":61,"c":61,"v":0},{"d":"2013-03-13","o":61,"h":61,"l":61,"c":61,"v":0},{"d":"2013-03-14","o":61,"h":61,"l":61,"c":61,"v":0},{"d":"2013-03-15","o":61,"h":61,"l":61,"c":61,"v":0},{"d":"2013-03-18","o":61,"h":61,"l":61,"c":61,"v":0},{"d":"2013-03-19","o":60,"h":60,"l":60,"c":60,"v":20},{"d":"2013-03-20","o":54.3,"h":60,"l":22,"c":60,"v":660},{"d":"2013-03-21","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2013-03-22","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2013-03-25","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2013-03-26","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2013-03-27","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2013-03-28","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2013-04-01","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2013-04-02","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2013-04-03","o":60,"h":60,"l":59.9,"c":60,"v":50},{"d":"2013-04-04","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2013-04-05","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2013-04-08","o":60,"h":60,"l":60,"c":60,"v":30},{"d":"2013-04-09","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2013-04-10","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2013-04-11","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2013-04-12","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2013-04-15","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2013-04-16","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2013-04-17","o":60,"h":60,"l":60,"c":60,"v":130},{"d":"2013-04-18","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2013-04-19","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2013-04-22","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2013-04-23","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2013-04-24","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2013-04-25","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2013-04-26","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2013-04-29","o":60,"h":60,"l":60,"c":60,"v":30},{"d":"2013-04-30","o":60,"h":62.4,"l":60,"c":62.4,"v":40},{"d":"2013-05-01","o":62.4,"h":62.4,"l":62.4,"c":62.4,"v":0},{"d":"2013-05-02","o":60.5,"h":60.5,"l":60.5,"c":60.5,"v":70},{"d":"2013-05-03","o":60.5,"h":60.5,"l":60.5,"c":60.5,"v":0},{"d":"2013-05-06","o":60.5,"h":60.5,"l":60.5,"c":60.5,"v":0},{"d":"2013-05-07","o":60.5,"h":60.5,"l":60.5,"c":60.5,"v":0},{"d":"2013-05-08","o":60.5,"h":60.5,"l":60.5,"c":60.5,"v":0},{"d":"2013-05-09","o":60.5,"h":60.5,"l":60.5,"c":60.5,"v":0},{"d":"2013-05-10","o":60.5,"h":60.5,"l":60.5,"c":60.5,"v":0},{"d":"2013-05-13","o":60.5,"h":60.5,"l":60.5,"c":60.5,"v":0},{"d":"2013-05-14","o":60.5,"h":60.5,"l":60.5,"c":60.5,"v":0},{"d":"2013-05-15","o":60.5,"h":60.5,"l":60.5,"c":60.5,"v":0},{"d":"2013-05-16","o":60.5,"h":60.5,"l":60.5,"c":60.5,"v":0},{"d":"2013-05-17","o":60.5,"h":60.5,"l":60.5,"c":60.5,"v":0},{"d":"2013-05-20","o":60.7,"h":60.7,"l":60.7,"c":60.7,"v":60},{"d":"2013-05-21","o":60.7,"h":60.7,"l":60.7,"c":60.7,"v":0},{"d":"2013-05-22","o":60.7,"h":60.7,"l":60.7,"c":60.7,"v":0},{"d":"2013-05-23","o":60.7,"h":60.7,"l":60.7,"c":60.7,"v":0},{"d":"2013-05-24","o":60.7,"h":60.7,"l":60.7,"c":60.7,"v":0},{"d":"2013-05-28","o":60.7,"h":60.7,"l":60.7,"c":60.7,"v":0},{"d":"2013-05-29","o":60.7,"h":60.7,"l":60.7,"c":60.7,"v":0},{"d":"2013-05-30","o":61.5,"h":61.5,"l":61.5,"c":61.5,"v":90},{"d":"2013-05-31","o":61,"h":61,"l":60.7,"c":60.7,"v":330},{"d":"2013-06-03","o":60.7,"h":60.7,"l":60.7,"c":60.7,"v":0},{"d":"2013-06-04","o":60.7,"h":60.7,"l":60.7,"c":60.7,"v":0},{"d":"2013-06-05","o":60.7,"h":60.7,"l":60.7,"c":60.7,"v":0},{"d":"2013-06-06","o":60.7,"h":60.7,"l":60.7,"c":60.7,"v":0},{"d":"2013-06-07","o":60.7,"h":60.7,"l":60.7,"c":60.7,"v":0},{"d":"2013-06-10","o":61.6,"h":61.6,"l":60,"c":60,"v":200},{"d":"2013-06-11","o":60,"h":60,"l":60,"c":60,"v":10},{"d":"2013-06-12","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2013-06-13","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2013-06-14","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2013-06-17","o":58.5,"h":58.5,"l":58.5,"c":58.5,"v":10},{"d":"2013-06-18","o":57,"h":57.9,"l":56.9,"c":57.9,"v":200},{"d":"2013-06-19","o":57.9,"h":57.9,"l":57.9,"c":57.9,"v":0},{"d":"2013-06-20","o":58.8,"h":59.2,"l":50,"c":59.2,"v":90},{"d":"2013-06-21","o":63,"h":63,"l":59.8,"c":59.8,"v":1010},{"d":"2013-06-24","o":61.7,"h":61.7,"l":61.7,"c":61.7,"v":10},{"d":"2013-06-25","o":61.3,"h":61.3,"l":61.3,"c":61.3,"v":200},{"d":"2013-06-26","o":61.5,"h":61.5,"l":61.5,"c":61.5,"v":20},{"d":"2013-06-27","o":59.2,"h":59.8,"l":55.5,"c":59.7,"v":280},{"d":"2013-06-28","o":61,"h":61,"l":61,"c":61,"v":40},{"d":"2013-07-01","o":61,"h":61,"l":61,"c":61,"v":0},{"d":"2013-07-02","o":61.5,"h":61.5,"l":61.2,"c":61.2,"v":60},{"d":"2013-07-03","o":61.2,"h":61.2,"l":61.2,"c":61.2,"v":0},{"d":"2013-07-05","o":61.2,"h":61.2,"l":61.2,"c":61.2,"v":0},{"d":"2013-07-08","o":61.5,"h":61.5,"l":61.5,"c":61.5,"v":40},{"d":"2013-07-09","o":60.1,"h":60.1,"l":60.1,"c":60.1,"v":50},{"d":"2013-07-10","o":60.1,"h":60.1,"l":60.1,"c":60.1,"v":0},{"d":"2013-07-11","o":61.5,"h":62,"l":61.5,"c":62,"v":50},{"d":"2013-07-12","o":62,"h":62,"l":62,"c":62,"v":0},{"d":"2013-07-15","o":62,"h":62,"l":62,"c":62,"v":0},{"d":"2013-07-16","o":62,"h":62,"l":62,"c":62,"v":0},{"d":"2013-07-17","o":62,"h":62,"l":62,"c":62,"v":0},{"d":"2013-07-18","o":61.5,"h":61.5,"l":61.5,"c":61.5,"v":20},{"d":"2013-07-19","o":61.5,"h":61.5,"l":61.5,"c":61.5,"v":0},{"d":"2013-07-22","o":61.5,"h":61.5,"l":61.5,"c":61.5,"v":0},{"d":"2013-07-23","o":61.4,"h":61.4,"l":60,"c":60,"v":290},{"d":"2013-07-24","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2013-07-25","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2013-07-26","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2013-07-29","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2013-07-30","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2013-07-31","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2013-08-01","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2013-08-02","o":61.3,"h":61.3,"l":61.3,"c":61.3,"v":40},{"d":"2013-08-05","o":61.3,"h":61.3,"l":61.3,"c":61.3,"v":0},{"d":"2013-08-06","o":61.3,"h":61.3,"l":61.3,"c":61.3,"v":0},{"d":"2013-08-07","o":61.3,"h":61.3,"l":61.3,"c":61.3,"v":0},{"d":"2013-08-08","o":61.3,"h":61.3,"l":61.3,"c":61.3,"v":0},{"d":"2013-08-09","o":61.3,"h":61.3,"l":61.3,"c":61.3,"v":0},{"d":"2013-08-12","o":61.3,"h":61.3,"l":61.3,"c":61.3,"v":0},{"d":"2013-08-13","o":61.3,"h":61.3,"l":61.3,"c":61.3,"v":0},{"d":"2013-08-14","o":61.3,"h":61.3,"l":61.3,"c":61.3,"v":0},{"d":"2013-08-15","o":61.3,"h":61.3,"l":61.3,"c":61.3,"v":0},{"d":"2013-08-16","o":61.3,"h":61.3,"l":61.3,"c":61.3,"v":0},{"d":"2013-08-19","o":61.3,"h":61.3,"l":61.3,"c":61.3,"v":0},{"d":"2013-08-20","o":61.3,"h":61.3,"l":61.3,"c":61.3,"v":0},{"d":"2013-08-21","o":61.3,"h":61.3,"l":61.3,"c":61.3,"v":0},{"d":"2013-08-22","o":61.3,"h":61.3,"l":61.3,"c":61.3,"v":130},{"d":"2013-08-23","o":61.3,"h":61.3,"l":61.3,"c":61.3,"v":20},{"d":"2013-08-26","o":61.3,"h":61.3,"l":61.3,"c":61.3,"v":250},{"d":"2013-08-27","o":61.3,"h":61.3,"l":61.3,"c":61.3,"v":0},{"d":"2013-08-28","o":61.3,"h":61.3,"l":61.3,"c":61.3,"v":0},{"d":"2013-08-29","o":59.7,"h":59.7,"l":59.7,"c":59.7,"v":40},{"d":"2013-08-30","o":59.7,"h":60.2,"l":59.7,"c":60.2,"v":60},{"d":"2013-09-03","o":60.2,"h":60.2,"l":60.2,"c":60.2,"v":0},{"d":"2013-09-04","o":60.2,"h":60.2,"l":60.2,"c":60.2,"v":0},{"d":"2013-09-05","o":59.7,"h":59.7,"l":59.7,"c":59.7,"v":30},{"d":"2013-09-06","o":59.7,"h":59.7,"l":59.7,"c":59.7,"v":0},{"d":"2013-09-09","o":60,"h":60,"l":60,"c":60,"v":100},{"d":"2013-09-10","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2013-09-11","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2013-09-12","o":61.2,"h":61.2,"l":60.5,"c":61,"v":120},{"d":"2013-09-13","o":60,"h":64.8,"l":60,"c":64.8,"v":40},{"d":"2013-09-16","o":63.1,"h":63.1,"l":60.3,"c":60.3,"v":20},{"d":"2013-09-17","o":69.6,"h":72.7,"l":69.6,"c":72,"v":130},{"d":"2013-09-18","o":78.3,"h":80,"l":77.5,"c":78.3,"v":1640},{"d":"2013-09-19","o":78.3,"h":78.3,"l":78.3,"c":78.3,"v":10},{"d":"2013-09-20","o":78.5,"h":79.3,"l":77,"c":78.2,"v":940},{"d":"2013-09-23","o":79.4,"h":79.4,"l":78.6,"c":78.6,"v":210},{"d":"2013-09-24","o":78.2,"h":78.2,"l":74.8,"c":77.2,"v":70},{"d":"2013-09-25","o":78.2,"h":78.2,"l":74.8,"c":75.5,"v":440},{"d":"2013-09-26","o":75.5,"h":79.7,"l":75.5,"c":79.1,"v":1300},{"d":"2013-09-27","o":78.9,"h":79,"l":78.3,"c":78.3,"v":230},{"d":"2013-09-30","o":74.3,"h":79,"l":74.3,"c":78.6,"v":80},{"d":"2013-10-01","o":78.6,"h":78.6,"l":78.6,"c":78.6,"v":0},{"d":"2013-10-02","o":79,"h":79,"l":75.7,"c":77.5,"v":130},{"d":"2013-10-03","o":77.7,"h":79,"l":77.5,"c":79,"v":230},{"d":"2013-10-04","o":78.7,"h":80.3,"l":78.7,"c":80.1,"v":2040},{"d":"2013-10-07","o":79,"h":80,"l":79,"c":80,"v":130},{"d":"2013-10-08","o":79.5,"h":79.7,"l":79,"c":79.7,"v":220},{"d":"2013-10-09","o":80,"h":80,"l":79,"c":80,"v":1460},{"d":"2013-10-10","o":80,"h":80,"l":79.4,"c":79.4,"v":50},{"d":"2013-10-11","o":79,"h":79.6,"l":77.5,"c":79.5,"v":250},{"d":"2013-10-14","o":78,"h":79,"l":77.3,"c":79,"v":850},{"d":"2013-10-15","o":79,"h":79,"l":79,"c":79,"v":0},{"d":"2013-10-16","o":79,"h":79,"l":76.1,"c":79,"v":150},{"d":"2013-10-17","o":78.4,"h":79,"l":78.4,"c":79,"v":40},{"d":"2013-10-18","o":77,"h":77,"l":77,"c":77,"v":30},{"d":"2013-10-21","o":79,"h":79.5,"l":79,"c":79,"v":420},{"d":"2013-10-22","o":79.5,"h":79.5,"l":79,"c":79.1,"v":190},{"d":"2013-10-23","o":79.5,"h":79.6,"l":79,"c":79,"v":310},{"d":"2013-10-24","o":79.1,"h":79.1,"l":79,"c":79,"v":450},{"d":"2013-10-25","o":78.8,"h":78.8,"l":78.8,"c":78.8,"v":30},{"d":"2013-10-28","o":78.8,"h":78.8,"l":78.2,"c":78.2,"v":540},{"d":"2013-10-29","o":78.2,"h":78.2,"l":75.6,"c":77.1,"v":2870},{"d":"2013-10-30","o":77.1,"h":77.1,"l":77.1,"c":77.1,"v":0},{"d":"2013-10-31","o":77.6,"h":77.6,"l":77.6,"c":77.6,"v":40},{"d":"2013-11-01","o":78,"h":78,"l":75.1,"c":76.1,"v":440},{"d":"2013-11-04","o":78,"h":78,"l":78,"c":78,"v":220},{"d":"2013-11-05","o":78,"h":79,"l":76.5,"c":76.5,"v":640},{"d":"2013-11-06","o":76.5,"h":76.5,"l":76.5,"c":76.5,"v":0},{"d":"2013-11-07","o":77.5,"h":80,"l":77.5,"c":80,"v":50},{"d":"2013-11-08","o":78,"h":78.1,"l":77.1,"c":78,"v":1510},{"d":"2013-11-11","o":77.5,"h":79,"l":77.5,"c":78,"v":990},{"d":"2013-11-12","o":80.1,"h":82.4,"l":79.5,"c":82.4,"v":980},{"d":"2013-11-13","o":81.8,"h":82.4,"l":80.5,"c":80.5,"v":340},{"d":"2013-11-14","o":80.5,"h":80.8,"l":80.5,"c":80.6,"v":180},{"d":"2013-11-15","o":80.6,"h":80.6,"l":80.6,"c":80.6,"v":0},{"d":"2013-11-18","o":80.5,"h":84.5,"l":80.5,"c":84.5,"v":330},{"d":"2013-11-19","o":87,"h":97.5,"l":87,"c":95,"v":610},{"d":"2013-11-20","o":95,"h":95,"l":95,"c":95,"v":120},{"d":"2013-11-21","o":88.5,"h":88.5,"l":85,"c":85.6,"v":210},{"d":"2013-11-22","o":89.8,"h":93.4,"l":87.5,"c":93.4,"v":360},{"d":"2013-11-25","o":93.4,"h":93.4,"l":90.7,"c":93.4,"v":140},{"d":"2013-11-26","o":82,"h":93.4,"l":82,"c":93.3,"v":370},{"d":"2013-11-27","o":93.3,"h":93.3,"l":93,"c":93,"v":200},{"d":"2013-11-29","o":93.3,"h":94.8,"l":93,"c":94.8,"v":410},{"d":"2013-12-02","o":94.8,"h":94.8,"l":93.8,"c":94.8,"v":410},{"d":"2013-12-03","o":94.8,"h":94.8,"l":94.8,"c":94.8,"v":370},{"d":"2013-12-04","o":92.5,"h":93.9,"l":92.5,"c":92.5,"v":320},{"d":"2013-12-05","o":90.3,"h":91.6,"l":90.3,"c":91.3,"v":210},{"d":"2013-12-06","o":91.8,"h":91.9,"l":91.8,"c":91.9,"v":40},{"d":"2013-12-09","o":91.5,"h":94.7,"l":91.5,"c":93,"v":160},{"d":"2013-12-10","o":93.8,"h":94,"l":93.7,"c":94,"v":170},{"d":"2013-12-11","o":93.5,"h":94,"l":93.5,"c":94,"v":100},{"d":"2013-12-12","o":94,"h":94,"l":87.1,"c":87.5,"v":410},{"d":"2013-12-13","o":94,"h":94,"l":90,"c":90,"v":110},{"d":"2013-12-16","o":90.2,"h":90.2,"l":90,"c":90,"v":50},{"d":"2013-12-17","o":90,"h":93.2,"l":90,"c":91.5,"v":40},{"d":"2013-12-18","o":91.5,"h":91.5,"l":91.5,"c":91.5,"v":0},{"d":"2013-12-19","o":92.7,"h":92.7,"l":91.8,"c":91.8,"v":50},{"d":"2013-12-20","o":91.8,"h":91.8,"l":85.4,"c":90,"v":1350},{"d":"2013-12-23","o":89.8,"h":89.8,"l":89.8,"c":89.8,"v":10},{"d":"2013-12-24","o":87.7,"h":88.8,"l":87.5,"c":87.5,"v":70},{"d":"2013-12-26","o":90,"h":90,"l":89.9,"c":89.9,"v":30},{"d":"2013-12-27","o":90,"h":90,"l":88,"c":88,"v":110},{"d":"2013-12-30","o":90,"h":90,"l":89.6,"c":90,"v":420},{"d":"2013-12-31","o":87.5,"h":89.8,"l":85.3,"c":89.8,"v":1410},{"d":"2014-01-02","o":89.9,"h":90,"l":89.9,"c":90,"v":550},{"d":"2014-01-03","o":91.4,"h":91.5,"l":90.3,"c":90.3,"v":100},{"d":"2014-01-06","o":91.8,"h":91.9,"l":89.6,"c":90.7,"v":1270},{"d":"2014-01-07","o":88.2,"h":90.5,"l":88.1,"c":90.4,"v":160},{"d":"2014-01-08","o":91,"h":91,"l":86.3,"c":90.1,"v":820},{"d":"2014-01-09","o":90.1,"h":90.5,"l":84.7,"c":85,"v":440},{"d":"2014-01-10","o":85.2,"h":88.5,"l":85.2,"c":88.2,"v":100},{"d":"2014-01-13","o":89,"h":90.4,"l":89,"c":90,"v":300},{"d":"2014-01-14","o":87,"h":88,"l":86.2,"c":88,"v":100},{"d":"2014-01-15","o":84.7,"h":89.9,"l":84.7,"c":89.9,"v":350},{"d":"2014-01-16","o":85.4,"h":89.7,"l":85.4,"c":89.7,"v":170},{"d":"2014-01-17","o":87.4,"h":89.2,"l":85.6,"c":86,"v":350},{"d":"2014-01-21","o":89.9,"h":89.9,"l":85.6,"c":85.9,"v":620},{"d":"2014-01-22","o":89.9,"h":89.9,"l":85.6,"c":85.6,"v":710},{"d":"2014-01-23","o":86,"h":86.6,"l":85.1,"c":85.1,"v":1600},{"d":"2014-01-24","o":84.8,"h":85.8,"l":84.7,"c":84.7,"v":740},{"d":"2014-01-27","o":84.7,"h":84.7,"l":82,"c":82,"v":400},{"d":"2014-01-28","o":80.3,"h":81.8,"l":80.3,"c":81.6,"v":440},{"d":"2014-01-29","o":80,"h":81,"l":77.7,"c":80.8,"v":1060},{"d":"2014-01-30","o":84.8,"h":84.8,"l":84.8,"c":84.8,"v":10},{"d":"2014-01-31","o":84.7,"h":84.7,"l":84.7,"c":84.7,"v":10},{"d":"2014-02-03","o":85,"h":87.2,"l":81.6,"c":87.2,"v":250},{"d":"2014-02-04","o":87.4,"h":87.4,"l":82.3,"c":82.3,"v":380},{"d":"2014-02-05","o":82.7,"h":85,"l":81.3,"c":81.3,"v":270},{"d":"2014-02-06","o":81.4,"h":84.7,"l":77.7,"c":79.7,"v":700},{"d":"2014-02-07","o":84,"h":84,"l":82,"c":82.7,"v":400},{"d":"2014-02-10","o":83,"h":83,"l":82.1,"c":82.1,"v":580},{"d":"2014-02-11","o":82,"h":86.2,"l":79.7,"c":86.2,"v":5810},{"d":"2014-02-12","o":86.4,"h":86.4,"l":85.3,"c":85.6,"v":270},{"d":"2014-02-13","o":86.4,"h":86.7,"l":86.1,"c":86.7,"v":210},{"d":"2014-02-14","o":86.7,"h":86.8,"l":86,"c":86,"v":120},{"d":"2014-02-18","o":83.5,"h":85.9,"l":83.5,"c":85.7,"v":380},{"d":"2014-02-19","o":83.3,"h":83.3,"l":83.3,"c":83.3,"v":20},{"d":"2014-02-20","o":85,"h":85,"l":83.7,"c":83.7,"v":40},{"d":"2014-02-21","o":84.5,"h":87.4,"l":84,"c":87.4,"v":980},{"d":"2014-02-24","o":87.4,"h":87.4,"l":87,"c":87.4,"v":280},{"d":"2014-02-25","o":87.3,"h":87.4,"l":85.3,"c":87.4,"v":320},{"d":"2014-02-26","o":87.4,"h":87.4,"l":85.3,"c":85.3,"v":370},{"d":"2014-02-27","o":85.4,"h":85.4,"l":85.4,"c":85.4,"v":10},{"d":"2014-02-28","o":87.4,"h":88.4,"l":86.5,"c":88.4,"v":390},{"d":"2014-03-03","o":88.4,"h":88.4,"l":80.2,"c":86,"v":1660},{"d":"2014-03-04","o":86.5,"h":87,"l":86.5,"c":87,"v":160},{"d":"2014-03-05","o":88.3,"h":88.3,"l":83,"c":84.6,"v":2150},{"d":"2014-03-06","o":85.5,"h":88.5,"l":85.5,"c":86.5,"v":500},{"d":"2014-03-07","o":87.9,"h":89.4,"l":81.5,"c":89,"v":4340},{"d":"2014-03-10","o":88.9,"h":89.3,"l":87.5,"c":88.5,"v":300},{"d":"2014-03-11","o":88.5,"h":89.6,"l":87,"c":89.6,"v":2360},{"d":"2014-03-12","o":89.7,"h":93.9,"l":89.7,"c":93,"v":5970},{"d":"2014-03-13","o":93.4,"h":93.4,"l":89.8,"c":92,"v":1040},{"d":"2014-03-14","o":93.4,"h":93.4,"l":89.5,"c":92,"v":350},{"d":"2014-03-17","o":90.2,"h":93.2,"l":89.8,"c":90.3,"v":2180},{"d":"2014-03-18","o":93.2,"h":93.4,"l":89.8,"c":92.5,"v":3850},{"d":"2014-03-19","o":92.5,"h":92.5,"l":90,"c":90,"v":620},{"d":"2014-03-20","o":92.5,"h":93.6,"l":90.5,"c":93.6,"v":480},{"d":"2014-03-21","o":93.1,"h":99.9,"l":90,"c":95.9,"v":8130},{"d":"2014-03-24","o":99.9,"h":100.4,"l":94.1,"c":96.4,"v":3630},{"d":"2014-03-25","o":96.7,"h":98.5,"l":90.6,"c":96.1,"v":11490},{"d":"2014-03-26","o":98.5,"h":98.5,"l":95.5,"c":95.5,"v":770},{"d":"2014-03-27","o":95,"h":95.2,"l":90.7,"c":93.6,"v":830},{"d":"2014-03-28","o":93.6,"h":103.3,"l":91.5,"c":93,"v":6240},{"d":"2014-03-31","o":95.3,"h":101.4,"l":93.2,"c":93.8,"v":5250},{"d":"2014-04-01","o":94.4,"h":97.5,"l":94.4,"c":96.8,"v":720},{"d":"2014-04-02","o":96.9,"h":99.8,"l":96.9,"c":99.5,"v":2060},{"d":"2014-04-03","o":99.8,"h":100,"l":98,"c":99.2,"v":600},{"d":"2014-04-04","o":99.5,"h":100,"l":94.4,"c":99,"v":2780},{"d":"2014-04-07","o":98.5,"h":98.5,"l":97.5,"c":98.5,"v":390},{"d":"2014-04-08","o":98.6,"h":99.9,"l":98.6,"c":99,"v":1640},{"d":"2014-04-09","o":99.9,"h":101.4,"l":99,"c":100,"v":1320},{"d":"2014-04-10","o":100,"h":100,"l":97.6,"c":99.9,"v":1110},{"d":"2014-04-11","o":96.1,"h":100.8,"l":96.1,"c":98.5,"v":940},{"d":"2014-04-14","o":95.8,"h":97.7,"l":93.5,"c":96.1,"v":1040},{"d":"2014-04-15","o":94.4,"h":100.4,"l":90.4,"c":97,"v":2810},{"d":"2014-04-16","o":100.2,"h":100.4,"l":95.6,"c":96.2,"v":1950},{"d":"2014-04-17","o":95,"h":99.5,"l":91.5,"c":98.3,"v":1750},{"d":"2014-04-21","o":98.4,"h":100.2,"l":92,"c":98.8,"v":2470},{"d":"2014-04-22","o":96.8,"h":98.9,"l":96.2,"c":98.9,"v":640},{"d":"2014-04-23","o":98.3,"h":98.8,"l":96.3,"c":98.8,"v":460},{"d":"2014-04-24","o":97.6,"h":98.9,"l":96.4,"c":98.9,"v":90},{"d":"2014-04-25","o":96,"h":96.3,"l":95,"c":95,"v":330},{"d":"2014-04-28","o":97.5,"h":97.5,"l":94,"c":96,"v":190},{"d":"2014-04-29","o":96,"h":96,"l":95.9,"c":95.9,"v":90},{"d":"2014-04-30","o":96,"h":96,"l":95.6,"c":96,"v":170},{"d":"2014-05-01","o":96,"h":97.5,"l":94.8,"c":95.1,"v":2180},{"d":"2014-05-02","o":96.5,"h":97,"l":94.8,"c":96.5,"v":490},{"d":"2014-05-05","o":98.9,"h":109,"l":97.7,"c":105.5,"v":7430},{"d":"2014-05-06","o":108.9,"h":114.9,"l":105.3,"c":107.3,"v":9160},{"d":"2014-05-07","o":110.2,"h":114.9,"l":108.3,"c":111.2,"v":2860},{"d":"2014-05-08","o":111.6,"h":115.9,"l":110.2,"c":112,"v":2770},{"d":"2014-05-09","o":113,"h":116.5,"l":112.3,"c":115.5,"v":5290},{"d":"2014-05-12","o":119.2,"h":129.2,"l":117.1,"c":124.8,"v":8690},{"d":"2014-05-13","o":125.9,"h":131.2,"l":120.3,"c":122,"v":5010},{"d":"2014-05-14","o":120,"h":127.5,"l":117.7,"c":124.2,"v":1260},{"d":"2014-05-15","o":122.5,"h":122.5,"l":114.1,"c":117.3,"v":3190},{"d":"2014-05-16","o":112.7,"h":115.1,"l":104.1,"c":109.8,"v":10530},{"d":"2014-05-19","o":114.5,"h":119.5,"l":110.5,"c":110.5,"v":2580},{"d":"2014-05-20","o":112.5,"h":116.2,"l":110.6,"c":111.2,"v":1600},{"d":"2014-05-21","o":114.8,"h":114.8,"l":109.2,"c":111,"v":2540},{"d":"2014-05-22","o":112.6,"h":114,"l":110.2,"c":112.6,"v":590},{"d":"2014-05-23","o":112.7,"h":112.7,"l":107.7,"c":108,"v":1310},{"d":"2014-05-27","o":106.6,"h":108.9,"l":105.1,"c":106.6,"v":4390},{"d":"2014-05-28","o":107.1,"h":108.7,"l":106.5,"c":108.4,"v":570},{"d":"2014-05-29","o":102.6,"h":107.5,"l":100.4,"c":104.6,"v":5830},{"d":"2014-05-30","o":105.5,"h":105.5,"l":97.8,"c":98.6,"v":3860},{"d":"2014-06-02","o":99.2,"h":103.4,"l":99.2,"c":101.7,"v":1740},{"d":"2014-06-03","o":102.5,"h":102.5,"l":98.6,"c":99.3,"v":1110},{"d":"2014-06-04","o":100.3,"h":103,"l":99.2,"c":100.1,"v":390},{"d":"2014-06-05","o":101.6,"h":102.4,"l":97.6,"c":102.2,"v":660},{"d":"2014-06-06","o":102.5,"h":104.7,"l":102.5,"c":104.2,"v":3350},{"d":"2014-06-09","o":100.5,"h":102.1,"l":98.5,"c":100,"v":5740},{"d":"2014-06-10","o":99,"h":101.9,"l":98.3,"c":100,"v":840},{"d":"2014-06-11","o":99.5,"h":101.8,"l":99.5,"c":101.7,"v":480},{"d":"2014-06-12","o":101,"h":101.9,"l":99,"c":100,"v":990},{"d":"2014-06-13","o":99.1,"h":100,"l":99.1,"c":99.9,"v":400},{"d":"2014-06-16","o":101,"h":109.9,"l":100,"c":109.9,"v":9860},{"d":"2014-06-17","o":108.8,"h":109.8,"l":105.3,"c":109.8,"v":3740},{"d":"2014-06-18","o":109,"h":110,"l":106.1,"c":110,"v":2100},{"d":"2014-06-19","o":110,"h":114.9,"l":110,"c":114.9,"v":2540},{"d":"2014-06-20","o":114.9,"h":114.9,"l":101.7,"c":101.7,"v":7230},{"d":"2014-06-23","o":103.5,"h":108.8,"l":103.5,"c":108,"v":4440},{"d":"2014-06-24","o":107.4,"h":111.9,"l":107.4,"c":108.8,"v":3100},{"d":"2014-06-25","o":110.3,"h":111,"l":107.5,"c":107.5,"v":800},{"d":"2014-06-26","o":109.1,"h":110,"l":108.2,"c":108.2,"v":330},{"d":"2014-06-27","o":109.8,"h":109.8,"l":107,"c":107,"v":1070},{"d":"2014-06-30","o":109.6,"h":110.4,"l":107,"c":108.5,"v":590},{"d":"2014-07-01","o":108.6,"h":109,"l":107.7,"c":108.1,"v":220},{"d":"2014-07-02","o":107.7,"h":108.4,"l":107.1,"c":107.6,"v":340},{"d":"2014-07-03","o":106.9,"h":106.9,"l":104,"c":104.7,"v":2040},{"d":"2014-07-07","o":106,"h":106,"l":101.5,"c":101.5,"v":2270},{"d":"2014-07-08","o":103.1,"h":105.5,"l":101.3,"c":102.2,"v":1200},{"d":"2014-07-09","o":103.5,"h":103.5,"l":100.1,"c":101.9,"v":570},{"d":"2014-07-10","o":101.8,"h":101.8,"l":100.4,"c":100.9,"v":950},{"d":"2014-07-11","o":101.7,"h":102.3,"l":101,"c":102.1,"v":690},{"d":"2014-07-14","o":104,"h":104,"l":101.1,"c":102.4,"v":850},{"d":"2014-07-15","o":102,"h":102,"l":101,"c":101.6,"v":870},{"d":"2014-07-16","o":100.9,"h":102,"l":100.9,"c":101.7,"v":500},{"d":"2014-07-17","o":100.8,"h":101.5,"l":100.7,"c":100.8,"v":1310},{"d":"2014-07-18","o":100.7,"h":101.4,"l":100.7,"c":101.4,"v":340},{"d":"2014-07-21","o":101.2,"h":104.9,"l":100.9,"c":104,"v":590},{"d":"2014-07-22","o":102.5,"h":104,"l":102.5,"c":104,"v":470},{"d":"2014-07-23","o":103,"h":104,"l":101.3,"c":103.8,"v":790},{"d":"2014-07-24","o":104,"h":104,"l":101,"c":104,"v":610},{"d":"2014-07-25","o":103.9,"h":104,"l":102.7,"c":102.7,"v":70},{"d":"2014-07-28","o":102.5,"h":102.7,"l":100.8,"c":101,"v":2150},{"d":"2014-07-29","o":101,"h":102.5,"l":100.8,"c":100.9,"v":380},{"d":"2014-07-30","o":100.8,"h":101.7,"l":100.7,"c":101.7,"v":240},{"d":"2014-07-31","o":103.3,"h":103.3,"l":100.7,"c":101.9,"v":280},{"d":"2014-08-01","o":102.4,"h":102.4,"l":100.1,"c":100.1,"v":230},{"d":"2014-08-04","o":100.7,"h":101.2,"l":98.5,"c":100.2,"v":780},{"d":"2014-08-05","o":99.6,"h":100,"l":96.1,"c":97.9,"v":1010},{"d":"2014-08-06","o":95.5,"h":95.5,"l":90,"c":91.6,"v":2770},{"d":"2014-08-07","o":91.8,"h":93.4,"l":90.2,"c":91.7,"v":1620},{"d":"2014-08-08","o":90.4,"h":91.4,"l":90,"c":90.5,"v":710},{"d":"2014-08-11","o":90,"h":91.4,"l":85.2,"c":90,"v":740},{"d":"2014-08-12","o":89.5,"h":96.2,"l":89.5,"c":96.2,"v":810},{"d":"2014-08-13","o":96.3,"h":96.3,"l":94.2,"c":95.6,"v":360},{"d":"2014-08-14","o":94.5,"h":95.7,"l":94.5,"c":94.7,"v":550},{"d":"2014-08-15","o":94.6,"h":94.6,"l":93,"c":93,"v":170},{"d":"2014-08-18","o":94.6,"h":94.6,"l":90.5,"c":92.2,"v":630},{"d":"2014-08-19","o":92.9,"h":92.9,"l":90.6,"c":90.7,"v":450},{"d":"2014-08-20","o":91.5,"h":92.4,"l":91.3,"c":92.4,"v":380},{"d":"2014-08-21","o":91.5,"h":94.1,"l":88,"c":94.1,"v":2980},{"d":"2014-08-22","o":94.5,"h":94.7,"l":92,"c":92,"v":1170},{"d":"2014-08-25","o":93.5,"h":96.7,"l":93.2,"c":96,"v":3800},{"d":"2014-08-26","o":95.8,"h":96.4,"l":94.3,"c":95.9,"v":1520},{"d":"2014-08-27","o":96.5,"h":99.9,"l":96.5,"c":99.9,"v":3740},{"d":"2014-08-28","o":99.9,"h":100,"l":98.5,"c":99.2,"v":500},{"d":"2014-08-29","o":99.1,"h":99.1,"l":97.8,"c":99,"v":580},{"d":"2014-09-02","o":100.8,"h":100.9,"l":98.1,"c":100.9,"v":890},{"d":"2014-09-03","o":101,"h":101,"l":100,"c":100.7,"v":360},{"d":"2014-09-04","o":100.7,"h":101.1,"l":99.3,"c":99.3,"v":940},{"d":"2014-09-05","o":100.5,"h":100.5,"l":98.7,"c":100.5,"v":1120},{"d":"2014-09-08","o":100.9,"h":102.5,"l":100.5,"c":100.9,"v":1030},{"d":"2014-09-09","o":102,"h":102.1,"l":100.9,"c":100.9,"v":2200},{"d":"2014-09-10","o":102,"h":103,"l":101.2,"c":103,"v":1070},{"d":"2014-09-11","o":103,"h":103.9,"l":102,"c":103.9,"v":820},{"d":"2014-09-12","o":103.5,"h":104.8,"l":103.5,"c":104.7,"v":800},{"d":"2014-09-15","o":104.9,"h":106.9,"l":104.5,"c":106.3,"v":1780},{"d":"2014-09-16","o":107.3,"h":107.3,"l":106.3,"c":107.3,"v":1040},{"d":"2014-09-17","o":109,"h":110,"l":106.8,"c":109.6,"v":2760},{"d":"2014-09-18","o":109.6,"h":109.8,"l":107,"c":108,"v":2840},{"d":"2014-09-19","o":108.7,"h":110,"l":103.6,"c":103.6,"v":1840},{"d":"2014-09-22","o":106.6,"h":107,"l":103.7,"c":105.7,"v":1620},{"d":"2014-09-23","o":106.1,"h":109.5,"l":104,"c":109.2,"v":880},{"d":"2014-09-24","o":109.5,"h":109.8,"l":109.2,"c":109.5,"v":540},{"d":"2014-09-25","o":109.5,"h":109.5,"l":108.2,"c":109,"v":500},{"d":"2014-09-26","o":108.2,"h":108.3,"l":103.7,"c":106,"v":1680},{"d":"2014-09-29","o":105,"h":106.8,"l":104.2,"c":105.8,"v":790},{"d":"2014-09-30","o":104.9,"h":108.1,"l":104.9,"c":106.2,"v":920},{"d":"2014-10-01","o":102.1,"h":106.7,"l":102.1,"c":105.7,"v":530},{"d":"2014-10-02","o":102.2,"h":105,"l":102.2,"c":104.5,"v":330},{"d":"2014-10-03","o":107.5,"h":108.8,"l":107.1,"c":108.8,"v":1120},{"d":"2014-10-06","o":107,"h":109,"l":107,"c":108.9,"v":1210},{"d":"2014-10-07","o":108.9,"h":108.9,"l":106.1,"c":106.1,"v":450},{"d":"2014-10-08","o":106.1,"h":107.9,"l":103.6,"c":105.2,"v":840},{"d":"2014-10-09","o":105.2,"h":105.7,"l":105.2,"c":105.7,"v":50},{"d":"2014-10-10","o":106.8,"h":106.8,"l":104.7,"c":106.1,"v":550},{"d":"2014-10-13","o":106.3,"h":106.9,"l":104.5,"c":106.5,"v":1110},{"d":"2014-10-14","o":106.8,"h":108.5,"l":106.5,"c":106.8,"v":870},{"d":"2014-10-15","o":108.7,"h":108.8,"l":107,"c":107.1,"v":390},{"d":"2014-10-16","o":107,"h":108,"l":106.8,"c":108,"v":430},{"d":"2014-10-17","o":108,"h":108,"l":107,"c":107.1,"v":500},{"d":"2014-10-20","o":108,"h":108.7,"l":106.7,"c":108.6,"v":610},{"d":"2014-10-21","o":108.6,"h":109,"l":106.7,"c":108.5,"v":520},{"d":"2014-10-22","o":107.1,"h":108.6,"l":107.1,"c":108.6,"v":630},{"d":"2014-10-23","o":106.7,"h":116.2,"l":106.6,"c":115,"v":3600},{"d":"2014-10-24","o":119,"h":119,"l":114.6,"c":117.5,"v":1470},{"d":"2014-10-27","o":118.9,"h":122.4,"l":117,"c":117.4,"v":2710},{"d":"2014-10-28","o":121.4,"h":121.4,"l":119,"c":119.3,"v":530},{"d":"2014-10-29","o":119.9,"h":119.9,"l":118.8,"c":119.4,"v":390},{"d":"2014-10-30","o":116.5,"h":119.7,"l":115.2,"c":119.7,"v":380},{"d":"2014-10-31","o":119.9,"h":119.9,"l":115.8,"c":118,"v":590},{"d":"2014-11-03","o":119.9,"h":121,"l":118.4,"c":120.9,"v":600},{"d":"2014-11-04","o":121.4,"h":121.4,"l":118.5,"c":121.2,"v":1020},{"d":"2014-11-05","o":121.2,"h":121.4,"l":119,"c":119,"v":990},{"d":"2014-11-06","o":115,"h":115,"l":110.4,"c":111.1,"v":1740},{"d":"2014-11-07","o":110.7,"h":111,"l":105.5,"c":107.5,"v":2020},{"d":"2014-11-10","o":107.5,"h":107.5,"l":106.5,"c":107.1,"v":1040},{"d":"2014-11-11","o":107.2,"h":107.9,"l":105,"c":107.2,"v":1460},{"d":"2014-11-12","o":106.3,"h":106.7,"l":103.1,"c":106.7,"v":840},{"d":"2014-11-13","o":104.6,"h":106,"l":104.3,"c":104.3,"v":790},{"d":"2014-11-14","o":105,"h":105.1,"l":103,"c":103.8,"v":760},{"d":"2014-11-17","o":103.3,"h":104.8,"l":103.2,"c":103.2,"v":430},{"d":"2014-11-18","o":100.5,"h":103.4,"l":100.1,"c":100.7,"v":2320},{"d":"2014-11-19","o":100.1,"h":104.5,"l":100.1,"c":104,"v":690},{"d":"2014-11-20","o":104.9,"h":104.9,"l":103.3,"c":104.5,"v":350},{"d":"2014-11-21","o":105,"h":105,"l":102.5,"c":102.6,"v":100},{"d":"2014-11-24","o":103.4,"h":104,"l":100.6,"c":104,"v":260},{"d":"2014-11-25","o":104,"h":104,"l":100.6,"c":103.5,"v":800},{"d":"2014-11-26","o":103.9,"h":103.9,"l":102.5,"c":103.9,"v":190},{"d":"2014-11-28","o":103.9,"h":103.9,"l":101.2,"c":101.2,"v":100},{"d":"2014-12-01","o":100,"h":100.8,"l":100,"c":100.2,"v":470},{"d":"2014-12-02","o":101.4,"h":104,"l":100.2,"c":101.1,"v":480},{"d":"2014-12-03","o":101.1,"h":103.9,"l":101.1,"c":103.9,"v":720},{"d":"2014-12-04","o":103.5,"h":103.6,"l":103.5,"c":103.6,"v":100},{"d":"2014-12-05","o":102.5,"h":103.9,"l":102.5,"c":103.1,"v":300},{"d":"2014-12-08","o":104,"h":104,"l":100.6,"c":100.6,"v":410},{"d":"2014-12-09","o":100,"h":102.6,"l":100,"c":101.9,"v":610},{"d":"2014-12-10","o":101.6,"h":101.6,"l":101.2,"c":101.2,"v":130},{"d":"2014-12-11","o":100,"h":101,"l":100,"c":100.1,"v":320},{"d":"2014-12-12","o":101.5,"h":101.5,"l":98,"c":98,"v":600},{"d":"2014-12-15","o":98.2,"h":100,"l":97.7,"c":100,"v":700},{"d":"2014-12-16","o":99.4,"h":103,"l":97.7,"c":103,"v":410},{"d":"2014-12-17","o":99.5,"h":101.4,"l":98.6,"c":100.6,"v":1120},{"d":"2014-12-18","o":101.5,"h":101.5,"l":100.2,"c":100.7,"v":1030},{"d":"2014-12-19","o":100.5,"h":101,"l":96,"c":100,"v":1570},{"d":"2014-12-22","o":100.4,"h":101,"l":99.8,"c":100.2,"v":2780},{"d":"2014-12-23","o":100.2,"h":100.5,"l":96.3,"c":100.2,"v":2990},{"d":"2014-12-24","o":99.8,"h":99.9,"l":99.5,"c":99.5,"v":50},{"d":"2014-12-26","o":98.8,"h":100.1,"l":98.6,"c":100,"v":520},{"d":"2014-12-29","o":100,"h":100.5,"l":97.2,"c":100.1,"v":2950},{"d":"2014-12-30","o":97.9,"h":100.6,"l":97.9,"c":100,"v":310},{"d":"2014-12-31","o":100.4,"h":105.2,"l":100,"c":105.2,"v":1370},{"d":"2015-01-02","o":104,"h":104.7,"l":100.3,"c":100.4,"v":1170},{"d":"2015-01-05","o":100.3,"h":102.3,"l":100,"c":102.3,"v":2090},{"d":"2015-01-06","o":102.3,"h":103.5,"l":97.8,"c":103.5,"v":680},{"d":"2015-01-07","o":103.5,"h":103.9,"l":100.2,"c":100.2,"v":800},{"d":"2015-01-08","o":102,"h":102,"l":101,"c":101.1,"v":180},{"d":"2015-01-09","o":101.1,"h":101.8,"l":101,"c":101.8,"v":60},{"d":"2015-01-12","o":102,"h":103.1,"l":101,"c":101,"v":410},{"d":"2015-01-13","o":101.5,"h":104.4,"l":101,"c":102.5,"v":340},{"d":"2015-01-14","o":101.5,"h":103.5,"l":97.2,"c":98.8,"v":510},{"d":"2015-01-15","o":100,"h":100.2,"l":99.9,"c":99.9,"v":70},{"d":"2015-01-16","o":103.2,"h":103.2,"l":99.6,"c":101.2,"v":100},{"d":"2015-01-20","o":101,"h":101,"l":101,"c":101,"v":20},{"d":"2015-01-21","o":100,"h":104.8,"l":99.9,"c":102.9,"v":420},{"d":"2015-01-22","o":102.8,"h":103.4,"l":102.5,"c":103,"v":180},{"d":"2015-01-23","o":103,"h":104.8,"l":102.5,"c":102.5,"v":330},{"d":"2015-01-26","o":104.8,"h":104.8,"l":100.3,"c":100.3,"v":830},{"d":"2015-01-27","o":101,"h":102.5,"l":100.5,"c":102,"v":640},{"d":"2015-01-28","o":102.4,"h":104.7,"l":102.4,"c":102.5,"v":350},{"d":"2015-01-29","o":102.5,"h":102.5,"l":102.5,"c":102.5,"v":40},{"d":"2015-01-30","o":102.5,"h":102.5,"l":101.3,"c":102.4,"v":330},{"d":"2015-02-02","o":102.5,"h":102.5,"l":98.8,"c":99.9,"v":2060},{"d":"2015-02-03","o":98.1,"h":100.3,"l":98,"c":100.3,"v":630},{"d":"2015-02-04","o":100.9,"h":100.9,"l":99,"c":100,"v":250},{"d":"2015-02-05","o":98.5,"h":100,"l":98.5,"c":100,"v":270},{"d":"2015-02-06","o":98.5,"h":100,"l":98.5,"c":98.6,"v":280},{"d":"2015-02-09","o":99.1,"h":100.2,"l":98.8,"c":98.8,"v":890},{"d":"2015-02-10","o":100.4,"h":100.4,"l":98.1,"c":98.3,"v":890},{"d":"2015-02-11","o":98,"h":98.6,"l":97.6,"c":98.2,"v":580},{"d":"2015-02-12","o":98.4,"h":98.4,"l":97.3,"c":98,"v":2080},{"d":"2015-02-13","o":96.2,"h":98,"l":96.2,"c":98,"v":60},{"d":"2015-02-17","o":97.5,"h":99.8,"l":97.5,"c":97.5,"v":170},{"d":"2015-02-18","o":97.5,"h":97.5,"l":97,"c":97,"v":110},{"d":"2015-02-19","o":98.3,"h":100,"l":96.5,"c":97,"v":1550},{"d":"2015-02-20","o":97,"h":99.7,"l":96.5,"c":99.7,"v":1350},{"d":"2015-02-23","o":95.6,"h":98.5,"l":95.6,"c":98.5,"v":170},{"d":"2015-02-24","o":98,"h":99.5,"l":98,"c":99.3,"v":440},{"d":"2015-02-25","o":98,"h":99.7,"l":97.7,"c":99.7,"v":120},{"d":"2015-02-26","o":99.2,"h":100,"l":98,"c":100,"v":990},{"d":"2015-02-27","o":98.3,"h":99.2,"l":98.3,"c":98.9,"v":360},{"d":"2015-03-02","o":100,"h":100.4,"l":97.8,"c":100.1,"v":1620},{"d":"2015-03-03","o":100.5,"h":100.5,"l":98.1,"c":99.2,"v":2090},{"d":"2015-03-04","o":99,"h":99.5,"l":98.5,"c":98.6,"v":250},{"d":"2015-03-05","o":99.5,"h":100,"l":98.6,"c":99.9,"v":950},{"d":"2015-03-06","o":100,"h":100,"l":97.5,"c":99.9,"v":800},{"d":"2015-03-09","o":99.4,"h":99.9,"l":98.5,"c":98.5,"v":150},{"d":"2015-03-10","o":97.7,"h":100,"l":97.7,"c":100,"v":340},{"d":"2015-03-11","o":99.4,"h":100.5,"l":97.3,"c":100,"v":690},{"d":"2015-03-12","o":100.5,"h":102.4,"l":100.5,"c":100.8,"v":930},{"d":"2015-03-13","o":100.7,"h":102.5,"l":100.7,"c":102.5,"v":250},{"d":"2015-03-16","o":102.5,"h":104.6,"l":102.3,"c":104.5,"v":950},{"d":"2015-03-17","o":104.5,"h":104.5,"l":102,"c":103.1,"v":160},{"d":"2015-03-18","o":101,"h":104.5,"l":100.7,"c":103.4,"v":1340},{"d":"2015-03-19","o":104.4,"h":104.5,"l":102.1,"c":102.3,"v":1100},{"d":"2015-03-20","o":102.4,"h":102.9,"l":100,"c":100,"v":1100},{"d":"2015-03-23","o":100.7,"h":101.9,"l":99.9,"c":99.9,"v":780},{"d":"2015-03-24","o":99.5,"h":101.6,"l":99.5,"c":101.6,"v":440},{"d":"2015-03-25","o":101.7,"h":102,"l":101.5,"c":101.5,"v":1250},{"d":"2015-03-26","o":101.5,"h":101.5,"l":101.5,"c":101.5,"v":0},{"d":"2015-03-27","o":100.6,"h":100.6,"l":99.7,"c":100.1,"v":530},{"d":"2015-03-30","o":100.5,"h":100.8,"l":99.7,"c":99.7,"v":540},{"d":"2015-03-31","o":99.5,"h":101.4,"l":99.5,"c":101.4,"v":1330},{"d":"2015-04-01","o":99.1,"h":100,"l":97,"c":99.1,"v":1790},{"d":"2015-04-02","o":99.5,"h":100.5,"l":99.5,"c":100.5,"v":250},{"d":"2015-04-06","o":100.9,"h":103.5,"l":100.9,"c":102.7,"v":1220},{"d":"2015-04-07","o":102.7,"h":103.2,"l":102.6,"c":102.7,"v":220},{"d":"2015-04-08","o":102.9,"h":103.3,"l":102.6,"c":103.3,"v":240},{"d":"2015-04-09","o":102.5,"h":104,"l":102.5,"c":103.2,"v":770},{"d":"2015-04-10","o":103,"h":103.2,"l":101.4,"c":102.2,"v":2280},{"d":"2015-04-13","o":102.3,"h":103.8,"l":102.3,"c":103.5,"v":90},{"d":"2015-04-14","o":104,"h":104,"l":101.1,"c":101.5,"v":560},{"d":"2015-04-15","o":103.5,"h":103.5,"l":101.5,"c":101.5,"v":90},{"d":"2015-04-16","o":101.8,"h":104.2,"l":101.8,"c":103.8,"v":670},{"d":"2015-04-17","o":103.9,"h":106.5,"l":101.8,"c":103.1,"v":3640},{"d":"2015-04-20","o":104.6,"h":104.6,"l":102,"c":102,"v":780},{"d":"2015-04-21","o":103.7,"h":103.7,"l":101.8,"c":102.4,"v":620},{"d":"2015-04-22","o":102.9,"h":104.9,"l":102.2,"c":104.8,"v":1240},{"d":"2015-04-23","o":104.6,"h":104.6,"l":103.3,"c":103.3,"v":180},{"d":"2015-04-24","o":102.8,"h":106.7,"l":102.8,"c":106.7,"v":1630},{"d":"2015-04-27","o":106.2,"h":109.7,"l":105.2,"c":106,"v":2340},{"d":"2015-04-28","o":103.3,"h":107.5,"l":103,"c":106.9,"v":170},{"d":"2015-04-29","o":108,"h":108,"l":106.3,"c":107.4,"v":290},{"d":"2015-04-30","o":106.9,"h":107,"l":105,"c":105,"v":90},{"d":"2015-05-01","o":105.6,"h":107.5,"l":105.6,"c":107.4,"v":670},{"d":"2015-05-04","o":106.7,"h":107.2,"l":105.7,"c":105.7,"v":180},{"d":"2015-05-05","o":106.2,"h":107.4,"l":106.2,"c":106.9,"v":190},{"d":"2015-05-06","o":106.9,"h":107.5,"l":104.4,"c":104.4,"v":240},{"d":"2015-05-07","o":103.8,"h":106.4,"l":103.8,"c":106.4,"v":730},{"d":"2015-05-08","o":105.9,"h":106.4,"l":104.2,"c":105.8,"v":390},{"d":"2015-05-11","o":105.2,"h":105.4,"l":103.9,"c":105.4,"v":990},{"d":"2015-05-12","o":104.7,"h":105,"l":104.7,"c":105,"v":250},{"d":"2015-05-13","o":101.4,"h":107,"l":101,"c":107,"v":690},{"d":"2015-05-14","o":103.7,"h":107.1,"l":102.4,"c":104.5,"v":1650},{"d":"2015-05-15","o":102.9,"h":103.9,"l":102.8,"c":103.8,"v":360},{"d":"2015-05-18","o":102.6,"h":104,"l":102.6,"c":102.8,"v":490},{"d":"2015-05-19","o":102.7,"h":103.3,"l":102.7,"c":103,"v":330},{"d":"2015-05-20","o":102.8,"h":103.5,"l":102.8,"c":103,"v":500},{"d":"2015-05-21","o":103.9,"h":104.3,"l":103.9,"c":104.3,"v":150},{"d":"2015-05-22","o":102.9,"h":104.5,"l":102.8,"c":104.4,"v":500},{"d":"2015-05-26","o":102.8,"h":103.3,"l":102.8,"c":103.3,"v":20},{"d":"2015-05-27","o":103,"h":104.4,"l":102.9,"c":103.1,"v":190},{"d":"2015-05-28","o":102.6,"h":103.1,"l":101.2,"c":102.2,"v":190},{"d":"2015-05-29","o":101.6,"h":103.8,"l":101.6,"c":102,"v":190},{"d":"2015-06-01","o":102.9,"h":104.5,"l":102.9,"c":104.5,"v":360},{"d":"2015-06-02","o":104.9,"h":104.9,"l":100.3,"c":103.3,"v":430},{"d":"2015-06-03","o":103.4,"h":104.9,"l":103.4,"c":104.5,"v":150},{"d":"2015-06-04","o":103.9,"h":104.9,"l":103.9,"c":103.9,"v":180},{"d":"2015-06-05","o":103.5,"h":104,"l":103.4,"c":103.4,"v":100},{"d":"2015-06-08","o":104,"h":104.5,"l":103.8,"c":104.4,"v":130},{"d":"2015-06-09","o":103.4,"h":104.4,"l":103.4,"c":104.4,"v":160},{"d":"2015-06-10","o":104,"h":104.9,"l":102.7,"c":104.9,"v":670},{"d":"2015-06-11","o":104.8,"h":104.9,"l":104,"c":104.5,"v":190},{"d":"2015-06-12","o":104.1,"h":104.9,"l":104.1,"c":104.8,"v":210},{"d":"2015-06-15","o":102.7,"h":106.4,"l":102.7,"c":106.2,"v":1010},{"d":"2015-06-16","o":106.2,"h":106.3,"l":105.2,"c":106.3,"v":200},{"d":"2015-06-17","o":105.8,"h":105.8,"l":104,"c":104.6,"v":260},{"d":"2015-06-18","o":104.5,"h":105.7,"l":103,"c":105.7,"v":620},{"d":"2015-06-19","o":106.1,"h":106.1,"l":100,"c":100,"v":410},{"d":"2015-06-22","o":102.9,"h":104.2,"l":102.9,"c":104.1,"v":220},{"d":"2015-06-23","o":104.4,"h":104.9,"l":103.8,"c":104.9,"v":530},{"d":"2015-06-24","o":104.7,"h":105.5,"l":102.8,"c":105.3,"v":580},{"d":"2015-06-25","o":104.8,"h":104.8,"l":103.1,"c":104.6,"v":30},{"d":"2015-06-26","o":104.5,"h":105,"l":103.5,"c":105,"v":90},{"d":"2015-06-29","o":104.2,"h":104.4,"l":102.8,"c":103.6,"v":830},{"d":"2015-06-30","o":103.9,"h":103.9,"l":101.5,"c":101.5,"v":670},{"d":"2015-07-01","o":102.7,"h":103.7,"l":101.3,"c":101.3,"v":940},{"d":"2015-07-02","o":100.5,"h":100.8,"l":99,"c":99,"v":480},{"d":"2015-07-06","o":99.5,"h":99.5,"l":95.2,"c":99,"v":2080},{"d":"2015-07-07","o":98.9,"h":99.8,"l":95.1,"c":98.2,"v":510},{"d":"2015-07-08","o":96.1,"h":99.7,"l":96.1,"c":97.1,"v":190},{"d":"2015-07-09","o":99.5,"h":99.8,"l":98.8,"c":99.3,"v":450},{"d":"2015-07-10","o":100,"h":100,"l":98.5,"c":98.6,"v":60},{"d":"2015-07-13","o":98.1,"h":98.8,"l":98.1,"c":98.3,"v":120},{"d":"2015-07-14","o":98,"h":98,"l":95.5,"c":95.5,"v":870},{"d":"2015-07-15","o":95.3,"h":96.1,"l":95.3,"c":95.9,"v":180},{"d":"2015-07-16","o":95.6,"h":95.6,"l":95.6,"c":95.6,"v":30},{"d":"2015-07-17","o":95.9,"h":95.9,"l":93.2,"c":94,"v":400},{"d":"2015-07-20","o":93.9,"h":94.7,"l":93.9,"c":94.5,"v":140},{"d":"2015-07-21","o":92.5,"h":92.5,"l":90.5,"c":92,"v":1840},{"d":"2015-07-22","o":91.6,"h":94.4,"l":91.6,"c":94.3,"v":640},{"d":"2015-07-23","o":91.5,"h":93.2,"l":91.2,"c":93.2,"v":100},{"d":"2015-07-24","o":92.5,"h":92.7,"l":92.5,"c":92.7,"v":110},{"d":"2015-07-27","o":93,"h":93,"l":91.7,"c":91.7,"v":100},{"d":"2015-07-28","o":91.8,"h":93.1,"l":91.7,"c":92.5,"v":170},{"d":"2015-07-29","o":93,"h":93.5,"l":92.9,"c":93.2,"v":260},{"d":"2015-07-30","o":93.5,"h":94,"l":90.2,"c":93,"v":290},{"d":"2015-07-31","o":94,"h":94,"l":90.5,"c":94,"v":700},{"d":"2015-08-03","o":93.9,"h":95,"l":90.5,"c":93.4,"v":2570},{"d":"2015-08-04","o":93.8,"h":93.8,"l":91,"c":91,"v":510},{"d":"2015-08-05","o":91,"h":93.9,"l":90.5,"c":93.9,"v":1110},{"d":"2015-08-06","o":92.9,"h":96.2,"l":92.9,"c":93.3,"v":2630},{"d":"2015-08-07","o":93.9,"h":96,"l":92.9,"c":96,"v":210},{"d":"2015-08-10","o":94,"h":94,"l":92,"c":92,"v":140},{"d":"2015-08-11","o":90.2,"h":94,"l":90.1,"c":90.6,"v":450},{"d":"2015-08-12","o":92,"h":92,"l":89,"c":89,"v":870},{"d":"2015-08-13","o":90.4,"h":90.4,"l":86.3,"c":88,"v":830},{"d":"2015-08-14","o":88.9,"h":88.9,"l":88.9,"c":88.9,"v":30},{"d":"2015-08-17","o":86.8,"h":88.9,"l":86.5,"c":88,"v":300},{"d":"2015-08-18","o":88.9,"h":89.5,"l":88.5,"c":89,"v":340},{"d":"2015-08-19","o":89.8,"h":89.9,"l":88.2,"c":88.2,"v":440},{"d":"2015-08-20","o":86.2,"h":88.7,"l":86.2,"c":88.7,"v":510},{"d":"2015-08-21","o":89.7,"h":89.7,"l":88.6,"c":89.1,"v":200},{"d":"2015-08-24","o":79,"h":87.1,"l":65.7,"c":87,"v":3600},{"d":"2015-08-25","o":88,"h":89.5,"l":87,"c":89.5,"v":500},{"d":"2015-08-26","o":87.7,"h":89.5,"l":83.4,"c":84,"v":520},{"d":"2015-08-27","o":85.1,"h":86.8,"l":84,"c":85.5,"v":550},{"d":"2015-08-28","o":88.4,"h":89,"l":85,"c":85,"v":350},{"d":"2015-08-31","o":85.5,"h":88,"l":85.5,"c":86.3,"v":260},{"d":"2015-09-01","o":84.2,"h":85.6,"l":84.2,"c":85.5,"v":80},{"d":"2015-09-02","o":84.5,"h":88.9,"l":83,"c":83,"v":240},{"d":"2015-09-03","o":84.6,"h":87.5,"l":84.6,"c":87.5,"v":120},{"d":"2015-09-04","o":85,"h":85,"l":82.5,"c":84,"v":1390},{"d":"2015-09-08","o":81.9,"h":85,"l":80,"c":83.5,"v":2030},{"d":"2015-09-09","o":83,"h":83,"l":80,"c":81.7,"v":930},{"d":"2015-09-10","o":82.5,"h":89.4,"l":82.3,"c":84,"v":2020},{"d":"2015-09-11","o":82.5,"h":91.9,"l":80.3,"c":89.4,"v":1810},{"d":"2015-09-14","o":88.8,"h":92.7,"l":87.2,"c":92.7,"v":1510},{"d":"2015-09-15","o":92.2,"h":93.8,"l":90.5,"c":91.3,"v":1370},{"d":"2015-09-16","o":91.5,"h":93.9,"l":91.5,"c":93.9,"v":690},{"d":"2015-09-17","o":93.4,"h":93.9,"l":91.8,"c":93.7,"v":660},{"d":"2015-09-18","o":92,"h":93.8,"l":83,"c":83,"v":3000},{"d":"2015-09-21","o":84.3,"h":88.4,"l":84.3,"c":87.8,"v":790},{"d":"2015-09-22","o":85.3,"h":87,"l":85,"c":87,"v":190},{"d":"2015-09-23","o":85.9,"h":88.7,"l":85.9,"c":88.7,"v":370},{"d":"2015-09-24","o":85.3,"h":86.1,"l":80.8,"c":85,"v":770},{"d":"2015-09-25","o":83,"h":83.1,"l":80.1,"c":80.6,"v":430},{"d":"2015-09-28","o":82.3,"h":85.9,"l":80.5,"c":84.8,"v":350},{"d":"2015-09-29","o":82.5,"h":85.2,"l":82.5,"c":82.6,"v":70},{"d":"2015-09-30","o":83.1,"h":88.5,"l":83.1,"c":88.5,"v":180},{"d":"2015-10-01","o":88.2,"h":88.3,"l":84,"c":87.2,"v":150},{"d":"2015-10-02","o":86,"h":86,"l":86,"c":86,"v":30},{"d":"2015-10-05","o":85,"h":86.3,"l":85,"c":86.3,"v":100},{"d":"2015-10-06","o":86.9,"h":90.3,"l":86.9,"c":90.3,"v":380},{"d":"2015-10-07","o":90,"h":91.5,"l":88,"c":88,"v":200},{"d":"2015-10-08","o":87,"h":89.7,"l":87,"c":88.1,"v":220},{"d":"2015-10-09","o":87.6,"h":87.8,"l":87,"c":87,"v":80},{"d":"2015-10-12","o":87.5,"h":88.4,"l":87,"c":87,"v":180},{"d":"2015-10-13","o":87.5,"h":90.6,"l":87.5,"c":90,"v":290},{"d":"2015-10-14","o":86.7,"h":91,"l":86.7,"c":90,"v":760},{"d":"2015-10-15","o":90.9,"h":91.7,"l":90,"c":91.7,"v":320},{"d":"2015-10-16","o":87.9,"h":89,"l":87.7,"c":88.7,"v":310},{"d":"2015-10-19","o":87.7,"h":87.7,"l":84.5,"c":87.4,"v":630},{"d":"2015-10-20","o":86,"h":86,"l":85.2,"c":85.2,"v":60},{"d":"2015-10-21","o":85.2,"h":85.2,"l":83,"c":83,"v":520},{"d":"2015-10-22","o":83,"h":83,"l":81.5,"c":81.8,"v":2030},{"d":"2015-10-23","o":81.8,"h":82.3,"l":81.8,"c":82,"v":440},{"d":"2015-10-26","o":86.4,"h":88,"l":82.5,"c":82.5,"v":920},{"d":"2015-10-27","o":83,"h":83,"l":80.6,"c":80.9,"v":1030},{"d":"2015-10-28","o":80.7,"h":81.2,"l":80.5,"c":81.2,"v":110},{"d":"2015-10-29","o":81.1,"h":81.1,"l":80.5,"c":80.9,"v":250},{"d":"2015-10-30","o":81.9,"h":81.9,"l":81.5,"c":81.6,"v":110},{"d":"2015-11-02","o":82.6,"h":83.9,"l":81.8,"c":83.9,"v":260},{"d":"2015-11-03","o":82,"h":86,"l":82,"c":82.8,"v":2210},{"d":"2015-11-04","o":82,"h":87.4,"l":82,"c":85.1,"v":480},{"d":"2015-11-05","o":84.4,"h":85.1,"l":84.4,"c":85.1,"v":200},{"d":"2015-11-06","o":84.2,"h":85.3,"l":83.5,"c":85.3,"v":700},{"d":"2015-11-09","o":84,"h":84,"l":80.5,"c":81.6,"v":400},{"d":"2015-11-10","o":82,"h":82,"l":82,"c":82,"v":220},{"d":"2015-11-11","o":81.5,"h":82,"l":81.5,"c":81.9,"v":370},{"d":"2015-11-12","o":83,"h":83,"l":81,"c":81,"v":210},{"d":"2015-11-13","o":81.5,"h":85.9,"l":81.5,"c":84.4,"v":220},{"d":"2015-11-16","o":83.3,"h":84,"l":83.3,"c":84,"v":70},{"d":"2015-11-17","o":84.5,"h":84.5,"l":83.6,"c":83.6,"v":230},{"d":"2015-11-18","o":84.4,"h":85.2,"l":84,"c":84,"v":130},{"d":"2015-11-19","o":82.2,"h":84,"l":80.9,"c":84,"v":1680},{"d":"2015-11-20","o":83,"h":83,"l":78.5,"c":78.6,"v":1140},{"d":"2015-11-23","o":80.6,"h":82.4,"l":79,"c":81,"v":640},{"d":"2015-11-24","o":80.9,"h":80.9,"l":80.9,"c":80.9,"v":10},{"d":"2015-11-25","o":81,"h":81,"l":80,"c":80.2,"v":670},{"d":"2015-11-27","o":81,"h":81,"l":80.6,"c":80.6,"v":310},{"d":"2015-11-30","o":81,"h":82.2,"l":81,"c":82.2,"v":400},{"d":"2015-12-01","o":81.2,"h":81.7,"l":81.2,"c":81.4,"v":130},{"d":"2015-12-02","o":79,"h":80.2,"l":78.5,"c":78.8,"v":1510},{"d":"2015-12-03","o":79.1,"h":80.1,"l":78.5,"c":78.5,"v":220},{"d":"2015-12-04","o":78.5,"h":78.5,"l":72.5,"c":75,"v":950},{"d":"2015-12-07","o":76.9,"h":78.3,"l":76.9,"c":78.3,"v":290},{"d":"2015-12-08","o":78.8,"h":79.7,"l":77.5,"c":79.2,"v":530},{"d":"2015-12-09","o":79.2,"h":79.2,"l":79.2,"c":79.2,"v":0},{"d":"2015-12-10","o":82.1,"h":82.1,"l":80.2,"c":80.2,"v":220},{"d":"2015-12-11","o":78.5,"h":78.5,"l":77.5,"c":77.5,"v":40},{"d":"2015-12-14","o":77.4,"h":77.4,"l":76.5,"c":76.5,"v":100},{"d":"2015-12-15","o":76.1,"h":78.6,"l":76,"c":76.1,"v":810},{"d":"2015-12-16","o":75.5,"h":75.9,"l":75,"c":75,"v":270},{"d":"2015-12-17","o":75,"h":78,"l":75,"c":75.2,"v":190},{"d":"2015-12-18","o":75.1,"h":76,"l":71,"c":76,"v":730},{"d":"2015-12-21","o":74.8,"h":74.8,"l":69.6,"c":69.8,"v":350},{"d":"2015-12-22","o":70.1,"h":70.8,"l":70,"c":70.8,"v":380},{"d":"2015-12-23","o":70.9,"h":73.2,"l":70.2,"c":73.1,"v":1050},{"d":"2015-12-24","o":73.5,"h":77,"l":73.5,"c":73.8,"v":120},{"d":"2015-12-28","o":74,"h":80,"l":73,"c":79.1,"v":2230},{"d":"2015-12-29","o":78.6,"h":79.3,"l":77.5,"c":78,"v":480},{"d":"2015-12-30","o":78.2,"h":78.6,"l":78.2,"c":78.5,"v":650},{"d":"2015-12-31","o":79.2,"h":82.7,"l":78,"c":81.5,"v":370},{"d":"2016-01-04","o":81.4,"h":82.7,"l":81.2,"c":82.3,"v":560},{"d":"2016-01-05","o":81.7,"h":81.7,"l":80.2,"c":80.2,"v":100},{"d":"2016-01-06","o":81.5,"h":81.5,"l":81.5,"c":81.5,"v":10},{"d":"2016-01-07","o":80.6,"h":81.5,"l":77.5,"c":78.3,"v":340},{"d":"2016-01-08","o":79.4,"h":80.3,"l":78.7,"c":79.3,"v":510},{"d":"2016-01-11","o":74.5,"h":78.4,"l":73.1,"c":76,"v":210},{"d":"2016-01-12","o":74.8,"h":74.8,"l":72.5,"c":72.5,"v":500},{"d":"2016-01-13","o":73,"h":75.8,"l":72.5,"c":72.5,"v":70},{"d":"2016-01-14","o":76.6,"h":77,"l":75,"c":77,"v":100},{"d":"2016-01-15","o":75,"h":77,"l":71.5,"c":72.5,"v":350},{"d":"2016-01-19","o":71.3,"h":72.6,"l":71,"c":71,"v":310},{"d":"2016-01-20","o":71.5,"h":73.4,"l":60.5,"c":64.4,"v":1570},{"d":"2016-01-21","o":62.5,"h":74.9,"l":62.5,"c":70.4,"v":480},{"d":"2016-01-22","o":72.6,"h":73.9,"l":71.2,"c":73.4,"v":170},{"d":"2016-01-25","o":71.3,"h":71.3,"l":71.3,"c":71.3,"v":30},{"d":"2016-01-26","o":70.1,"h":71.9,"l":70.1,"c":71,"v":210},{"d":"2016-01-27","o":71.1,"h":72.4,"l":71.1,"c":71.2,"v":90},{"d":"2016-01-28","o":71.4,"h":73,"l":71.4,"c":72.5,"v":180},{"d":"2016-01-29","o":71.7,"h":74.6,"l":71.7,"c":74.6,"v":90},{"d":"2016-02-01","o":71.8,"h":75.6,"l":71.8,"c":72,"v":500},{"d":"2016-02-02","o":74.7,"h":74.7,"l":67,"c":67,"v":430},{"d":"2016-02-03","o":67,"h":68.6,"l":65.9,"c":66.8,"v":110},{"d":"2016-02-04","o":69.2,"h":69.9,"l":66.7,"c":68.5,"v":260},{"d":"2016-02-05","o":67.1,"h":67.1,"l":65.4,"c":66.4,"v":170},{"d":"2016-02-08","o":65.2,"h":65.7,"l":65.2,"c":65.7,"v":240},{"d":"2016-02-09","o":64.4,"h":66,"l":64.4,"c":66,"v":250},{"d":"2016-02-10","o":66,"h":66,"l":65.4,"c":65.4,"v":120},{"d":"2016-02-11","o":63,"h":63,"l":63,"c":63,"v":80},{"d":"2016-02-12","o":64.5,"h":65.7,"l":64.5,"c":64.6,"v":40},{"d":"2016-02-16","o":65,"h":65,"l":62.7,"c":64.4,"v":800},{"d":"2016-02-17","o":63.5,"h":63.5,"l":60.8,"c":61.2,"v":590},{"d":"2016-02-18","o":61.9,"h":63,"l":61.2,"c":61.2,"v":1160},{"d":"2016-02-19","o":61.4,"h":62.4,"l":60,"c":62,"v":1660},{"d":"2016-02-22","o":62.5,"h":67.4,"l":62.5,"c":66,"v":290},{"d":"2016-02-23","o":64.3,"h":65.6,"l":64.3,"c":64.3,"v":90},{"d":"2016-02-24","o":64.6,"h":64.6,"l":64.6,"c":64.6,"v":20},{"d":"2016-02-25","o":66.6,"h":66.6,"l":62.3,"c":62.3,"v":110},{"d":"2016-02-26","o":64.3,"h":65,"l":62.3,"c":62.3,"v":640},{"d":"2016-02-29","o":62.5,"h":62.5,"l":62.5,"c":62.5,"v":10},{"d":"2016-03-01","o":63.1,"h":63.8,"l":63.1,"c":63.8,"v":460},{"d":"2016-03-02","o":60.3,"h":61,"l":60.3,"c":61,"v":150},{"d":"2016-03-03","o":63.9,"h":63.9,"l":61.1,"c":62.5,"v":370},{"d":"2016-03-04","o":64,"h":66.5,"l":63.9,"c":64.2,"v":830},{"d":"2016-03-07","o":65.6,"h":67.5,"l":65.6,"c":66.6,"v":1020},{"d":"2016-03-08","o":65.5,"h":67.7,"l":64,"c":64,"v":460},{"d":"2016-03-09","o":66.3,"h":66.3,"l":61.1,"c":65.7,"v":850},{"d":"2016-03-10","o":62.1,"h":62.7,"l":59.6,"c":60.9,"v":510},{"d":"2016-03-11","o":63.1,"h":65,"l":63.1,"c":65,"v":300},{"d":"2016-03-14","o":65,"h":65,"l":65,"c":65,"v":0},{"d":"2016-03-15","o":67.4,"h":67.4,"l":60,"c":60.4,"v":510},{"d":"2016-03-16","o":59.9,"h":62.5,"l":59.9,"c":62.4,"v":90},{"d":"2016-03-17","o":61.7,"h":62.2,"l":59.4,"c":59.4,"v":450},{"d":"2016-03-18","o":59.3,"h":61.3,"l":59,"c":59,"v":240},{"d":"2016-03-21","o":59.8,"h":59.8,"l":59.1,"c":59.1,"v":80},{"d":"2016-03-22","o":59.2,"h":59.2,"l":59,"c":59,"v":80},{"d":"2016-03-23","o":59.3,"h":60.3,"l":59.2,"c":59.2,"v":90},{"d":"2016-03-24","o":60,"h":62.3,"l":59.9,"c":62.2,"v":210},{"d":"2016-03-28","o":62.2,"h":62.2,"l":62.2,"c":62.2,"v":0},{"d":"2016-03-29","o":61.9,"h":67.9,"l":61.1,"c":64.9,"v":1150},{"d":"2016-03-30","o":64.9,"h":64.9,"l":64.9,"c":64.9,"v":0},{"d":"2016-03-31","o":60.6,"h":62.5,"l":60.5,"c":60.7,"v":260},{"d":"2016-04-01","o":61.6,"h":61.7,"l":60.7,"c":60.7,"v":60},{"d":"2016-04-04","o":61,"h":61,"l":60.7,"c":60.7,"v":110},{"d":"2016-04-05","o":60.6,"h":60.8,"l":60.6,"c":60.8,"v":80},{"d":"2016-04-06","o":60.8,"h":61.2,"l":60.6,"c":60.6,"v":160},{"d":"2016-04-07","o":60.6,"h":61.8,"l":60.2,"c":60.2,"v":290},{"d":"2016-04-08","o":60.4,"h":60.4,"l":59,"c":60.4,"v":420},{"d":"2016-04-11","o":60.4,"h":60.4,"l":60.4,"c":60.4,"v":0},{"d":"2016-04-12","o":59,"h":60,"l":58.8,"c":60,"v":1000},{"d":"2016-04-13","o":60.4,"h":60.4,"l":58.8,"c":59.2,"v":5160},{"d":"2016-04-14","o":59.5,"h":59.5,"l":59,"c":59,"v":250},{"d":"2016-04-15","o":59.7,"h":59.7,"l":57.9,"c":57.9,"v":90},{"d":"2016-04-18","o":59.5,"h":59.5,"l":57.5,"c":57.5,"v":80},{"d":"2016-04-19","o":57.5,"h":58,"l":55.5,"c":55.5,"v":1070},{"d":"2016-04-20","o":56.1,"h":58.8,"l":55,"c":58.7,"v":510},{"d":"2016-04-21","o":58.9,"h":60.8,"l":58.7,"c":60.8,"v":130},{"d":"2016-04-22","o":60.8,"h":60.8,"l":60.8,"c":60.8,"v":0},{"d":"2016-04-25","o":60.9,"h":60.9,"l":58.5,"c":59.9,"v":230},{"d":"2016-04-26","o":61,"h":61,"l":58.3,"c":58.3,"v":370},{"d":"2016-04-27","o":59.2,"h":59.5,"l":58.4,"c":58.4,"v":70},{"d":"2016-04-28","o":58.9,"h":59.4,"l":58.2,"c":58.3,"v":810},{"d":"2016-04-29","o":57.7,"h":57.7,"l":57.7,"c":57.7,"v":240},{"d":"2016-05-02","o":55,"h":57.1,"l":55,"c":56.1,"v":60},{"d":"2016-05-03","o":49,"h":51.5,"l":45,"c":48.2,"v":1320},{"d":"2016-05-04","o":48.2,"h":55.7,"l":47.9,"c":55.7,"v":1040},{"d":"2016-05-05","o":56.6,"h":56.6,"l":53.5,"c":53.5,"v":290},{"d":"2016-05-06","o":53.5,"h":53.7,"l":52.5,"c":52.5,"v":250},{"d":"2016-05-09","o":52.6,"h":54.2,"l":51.5,"c":51.7,"v":400},{"d":"2016-05-10","o":53.5,"h":54,"l":52.8,"c":54,"v":90},{"d":"2016-05-11","o":54.9,"h":54.9,"l":54.9,"c":54.9,"v":30},{"d":"2016-05-12","o":53.7,"h":56,"l":51.5,"c":51.5,"v":330},{"d":"2016-05-13","o":52.5,"h":53.5,"l":51.5,"c":51.5,"v":100},{"d":"2016-05-16","o":53.2,"h":53.2,"l":48.6,"c":48.6,"v":310},{"d":"2016-05-17","o":50.1,"h":51.7,"l":50,"c":50,"v":130},{"d":"2016-05-18","o":50,"h":52.3,"l":50,"c":50.3,"v":180},{"d":"2016-05-19","o":52,"h":52,"l":50.3,"c":50.3,"v":80},{"d":"2016-05-20","o":50.4,"h":52.3,"l":50,"c":50,"v":490},{"d":"2016-05-23","o":48.2,"h":48.2,"l":48.2,"c":48.2,"v":60},{"d":"2016-05-24","o":49.2,"h":49.2,"l":49.2,"c":49.2,"v":150},{"d":"2016-05-25","o":50,"h":50.4,"l":49.2,"c":50.4,"v":210},{"d":"2016-05-26","o":49.6,"h":49.6,"l":46,"c":46.1,"v":7220},{"d":"2016-05-27","o":47.5,"h":49,"l":47.5,"c":49,"v":340},{"d":"2016-05-31","o":47.1,"h":48,"l":45.5,"c":48,"v":710},{"d":"2016-06-01","o":46.4,"h":47,"l":46.4,"c":46.4,"v":530},{"d":"2016-06-02","o":46.4,"h":47,"l":46.4,"c":46.4,"v":290},{"d":"2016-06-03","o":46.4,"h":46.4,"l":46.4,"c":46.4,"v":30},{"d":"2016-06-06","o":46,"h":46.5,"l":42,"c":42,"v":1670},{"d":"2016-06-07","o":42,"h":46,"l":41.2,"c":44.5,"v":4080},{"d":"2016-06-08","o":45.6,"h":47.5,"l":44.5,"c":47.4,"v":1000},{"d":"2016-06-09","o":47.5,"h":50.1,"l":47,"c":47,"v":1140},{"d":"2016-06-10","o":48,"h":50.6,"l":48,"c":48.2,"v":2870},{"d":"2016-06-13","o":50.4,"h":50.4,"l":48,"c":48,"v":1120},{"d":"2016-06-14","o":48.7,"h":49.7,"l":47.8,"c":47.8,"v":800},{"d":"2016-06-15","o":47.8,"h":48.5,"l":47,"c":48.5,"v":1680},{"d":"2016-06-16","o":47.3,"h":49.7,"l":46.1,"c":47.8,"v":2720},{"d":"2016-06-17","o":48.8,"h":49.7,"l":45.5,"c":47.1,"v":10320},{"d":"2016-06-20","o":46.6,"h":48.1,"l":46.6,"c":47.5,"v":300},{"d":"2016-06-21","o":48.1,"h":48.2,"l":46.3,"c":46.6,"v":900},{"d":"2016-06-22","o":47.2,"h":48,"l":46.6,"c":46.6,"v":1020},{"d":"2016-06-23","o":47.5,"h":48.1,"l":46.6,"c":46.6,"v":540},{"d":"2016-06-24","o":46.5,"h":47.4,"l":45.5,"c":45.7,"v":1630},{"d":"2016-06-27","o":45.2,"h":47,"l":45.2,"c":45.2,"v":330},{"d":"2016-06-28","o":45.8,"h":46.7,"l":45.8,"c":45.8,"v":30},{"d":"2016-06-29","o":46.4,"h":48.6,"l":46.1,"c":47,"v":1150},{"d":"2016-06-30","o":48.2,"h":49.8,"l":47.5,"c":47.5,"v":750},{"d":"2016-07-01","o":47.5,"h":48.5,"l":46.7,"c":46.8,"v":250},{"d":"2016-07-05","o":45.9,"h":47,"l":45.6,"c":45.6,"v":250},{"d":"2016-07-06","o":45.8,"h":45.8,"l":45,"c":45,"v":140},{"d":"2016-07-07","o":45.6,"h":45.6,"l":44,"c":44,"v":830},{"d":"2016-07-08","o":45.8,"h":47,"l":45.8,"c":46,"v":1420},{"d":"2016-07-11","o":47.5,"h":47.5,"l":46.1,"c":46.1,"v":750},{"d":"2016-07-12","o":46.5,"h":48.4,"l":46.5,"c":46.5,"v":180},{"d":"2016-07-13","o":46.8,"h":46.8,"l":46,"c":46,"v":740},{"d":"2016-07-14","o":46,"h":46,"l":46,"c":46,"v":0},{"d":"2016-07-15","o":47,"h":50.8,"l":47,"c":47.2,"v":440},{"d":"2016-07-18","o":46.3,"h":47.7,"l":46.3,"c":46.9,"v":190},{"d":"2016-07-19","o":48.4,"h":48.4,"l":45.8,"c":45.8,"v":310},{"d":"2016-07-20","o":46.8,"h":47.5,"l":46.6,"c":47.5,"v":990},{"d":"2016-07-21","o":46,"h":47.5,"l":45.8,"c":45.8,"v":540},{"d":"2016-07-22","o":45.9,"h":47.4,"l":45.8,"c":47.4,"v":2010},{"d":"2016-07-25","o":47.9,"h":48,"l":47,"c":47,"v":1360},{"d":"2016-07-26","o":48.2,"h":48.7,"l":46.9,"c":47,"v":730},{"d":"2016-07-27","o":47.3,"h":50,"l":46.9,"c":48.1,"v":1640},{"d":"2016-07-28","o":48.8,"h":48.8,"l":48,"c":48,"v":1130},{"d":"2016-07-29","o":47.2,"h":47.2,"l":47.2,"c":47.2,"v":70},{"d":"2016-08-01","o":48,"h":48,"l":47.2,"c":47.2,"v":310},{"d":"2016-08-02","o":47.1,"h":47.8,"l":47,"c":47.2,"v":300},{"d":"2016-08-03","o":47.2,"h":47.2,"l":45,"c":45.5,"v":1630},{"d":"2016-08-04","o":45.4,"h":46,"l":44.2,"c":44.2,"v":2280},{"d":"2016-08-05","o":44.1,"h":44.1,"l":41.6,"c":42.7,"v":1020},{"d":"2016-08-08","o":43.5,"h":43.5,"l":42.6,"c":43,"v":640},{"d":"2016-08-09","o":42.8,"h":43.6,"l":42.5,"c":42.6,"v":520},{"d":"2016-08-10","o":40.6,"h":43.5,"l":40.3,"c":40.9,"v":490},{"d":"2016-08-11","o":40.5,"h":41,"l":39.2,"c":39.5,"v":2060},{"d":"2016-08-12","o":39.5,"h":40.7,"l":38.5,"c":40.6,"v":810},{"d":"2016-08-15","o":41,"h":41,"l":39,"c":40.6,"v":740},{"d":"2016-08-16","o":40.9,"h":40.9,"l":40.5,"c":40.9,"v":350},{"d":"2016-08-17","o":41.7,"h":42.9,"l":41.1,"c":41.3,"v":1610},{"d":"2016-08-18","o":42,"h":44,"l":41.8,"c":44,"v":1330},{"d":"2016-08-19","o":43.1,"h":43.3,"l":42.6,"c":43.3,"v":350},{"d":"2016-08-22","o":43.8,"h":44,"l":43.4,"c":44,"v":250},{"d":"2016-08-23","o":43.9,"h":44,"l":43.5,"c":44,"v":150},{"d":"2016-08-24","o":44.9,"h":45,"l":44,"c":45,"v":200},{"d":"2016-08-25","o":44.7,"h":47.8,"l":44.3,"c":47,"v":1220},{"d":"2016-08-26","o":46.5,"h":46.8,"l":45.2,"c":46.2,"v":1880},{"d":"2016-08-29","o":46.6,"h":46.9,"l":45.1,"c":46.4,"v":750},{"d":"2016-08-30","o":47,"h":47,"l":46.2,"c":46.7,"v":540},{"d":"2016-08-31","o":46.5,"h":46.5,"l":43.4,"c":44.5,"v":5240},{"d":"2016-09-01","o":44.9,"h":46,"l":44.9,"c":46,"v":490},{"d":"2016-09-02","o":46.4,"h":48,"l":46.1,"c":48,"v":1140},{"d":"2016-09-06","o":47.5,"h":49.8,"l":47.5,"c":47.6,"v":6040},{"d":"2016-09-07","o":47.7,"h":48.1,"l":47.5,"c":47.5,"v":440},{"d":"2016-09-08","o":47.6,"h":47.8,"l":46.5,"c":47.8,"v":370},{"d":"2016-09-09","o":47.5,"h":47.5,"l":45.5,"c":45.5,"v":460},{"d":"2016-09-12","o":45.5,"h":46,"l":45.5,"c":45.7,"v":230},{"d":"2016-09-13","o":45.7,"h":46,"l":45.7,"c":45.7,"v":440},{"d":"2016-09-14","o":45.9,"h":46.4,"l":45.7,"c":46.4,"v":1390},{"d":"2016-09-15","o":46.1,"h":46.2,"l":45.7,"c":45.8,"v":270},{"d":"2016-09-16","o":46.1,"h":48.9,"l":45.7,"c":48.9,"v":1080},{"d":"2016-09-19","o":48.4,"h":48.4,"l":46.5,"c":47,"v":870},{"d":"2016-09-20","o":47.9,"h":47.9,"l":46.5,"c":47.1,"v":490},{"d":"2016-09-21","o":47.1,"h":47.1,"l":47.1,"c":47.1,"v":0},{"d":"2016-09-22","o":46.7,"h":46.9,"l":46.5,"c":46.5,"v":320},{"d":"2016-09-23","o":46,"h":47.3,"l":45.5,"c":45.9,"v":680},{"d":"2016-09-26","o":45.5,"h":46.1,"l":45.5,"c":46,"v":280},{"d":"2016-09-27","o":45.5,"h":46.4,"l":45.5,"c":46.4,"v":190},{"d":"2016-09-28","o":45.8,"h":45.8,"l":45.2,"c":45.2,"v":110},{"d":"2016-09-29","o":45.7,"h":45.7,"l":45.3,"c":45.3,"v":60},{"d":"2016-09-30","o":44.8,"h":45.2,"l":44.8,"c":45.2,"v":130},{"d":"2016-10-03","o":44.8,"h":44.9,"l":43.9,"c":43.9,"v":1360},{"d":"2016-10-04","o":43.9,"h":43.9,"l":43.5,"c":43.5,"v":460},{"d":"2016-10-05","o":44.7,"h":44.7,"l":42.5,"c":42.8,"v":680},{"d":"2016-10-06","o":41.2,"h":41.2,"l":40,"c":40.1,"v":590},{"d":"2016-10-07","o":40,"h":40.5,"l":39.1,"c":40.5,"v":400},{"d":"2016-10-10","o":39.1,"h":41.8,"l":39.1,"c":40.4,"v":100},{"d":"2016-10-11","o":40.1,"h":41.5,"l":40,"c":40,"v":730},{"d":"2016-10-12","o":40.4,"h":40.4,"l":39.4,"c":39.4,"v":240},{"d":"2016-10-13","o":39.8,"h":39.8,"l":39,"c":39,"v":250},{"d":"2016-10-14","o":39.4,"h":39.4,"l":36.5,"c":38.6,"v":1390},{"d":"2016-10-17","o":38,"h":39.2,"l":37.6,"c":37.6,"v":190},{"d":"2016-10-18","o":37.1,"h":37.3,"l":37,"c":37.1,"v":340},{"d":"2016-10-19","o":36.6,"h":37.5,"l":36.6,"c":36.8,"v":460},{"d":"2016-10-20","o":36,"h":36,"l":33.5,"c":34,"v":330},{"d":"2016-10-21","o":34,"h":34,"l":32.8,"c":33,"v":470},{"d":"2016-10-24","o":33.7,"h":34.5,"l":33.2,"c":34.1,"v":720},{"d":"2016-10-25","o":34.2,"h":34.3,"l":34.2,"c":34.2,"v":70},{"d":"2016-10-26","o":34.2,"h":34.5,"l":33.2,"c":33.2,"v":740},{"d":"2016-10-27","o":33.2,"h":33.3,"l":33.2,"c":33.3,"v":50},{"d":"2016-10-28","o":33.5,"h":33.5,"l":33.4,"c":33.4,"v":70},{"d":"2016-10-31","o":34,"h":35.2,"l":34,"c":35.2,"v":1220},{"d":"2016-11-01","o":34.8,"h":36,"l":33.5,"c":35.9,"v":1030},{"d":"2016-11-02","o":38.1,"h":39.3,"l":33.2,"c":33.2,"v":2390},{"d":"2016-11-03","o":34,"h":34,"l":30.5,"c":30.5,"v":1340},{"d":"2016-11-04","o":30.7,"h":32.5,"l":30.7,"c":31,"v":930},{"d":"2016-11-07","o":30.2,"h":31.4,"l":28.1,"c":28.1,"v":1680},{"d":"2016-11-08","o":28.1,"h":29.5,"l":28,"c":28.2,"v":1050},{"d":"2016-11-09","o":27.5,"h":29.5,"l":27.4,"c":27.6,"v":1530},{"d":"2016-11-10","o":27.7,"h":27.9,"l":27,"c":27.3,"v":730},{"d":"2016-11-11","o":27,"h":27.9,"l":27,"c":27.3,"v":1450},{"d":"2016-11-14","o":27.9,"h":28,"l":26.9,"c":28,"v":1410},{"d":"2016-11-15","o":28,"h":28,"l":23.5,"c":25,"v":5850},{"d":"2016-11-16","o":24.5,"h":25.3,"l":24.5,"c":24.5,"v":1430},{"d":"2016-11-17","o":25.3,"h":25.3,"l":24.2,"c":24.5,"v":2730},{"d":"2016-11-18","o":24.4,"h":24.5,"l":23.7,"c":23.7,"v":1330},{"d":"2016-11-21","o":23.7,"h":23.8,"l":23.1,"c":23.1,"v":1970},{"d":"2016-11-22","o":23.1,"h":23.4,"l":22.4,"c":22.5,"v":1570},{"d":"2016-11-23","o":22.4,"h":23.5,"l":22.1,"c":23.1,"v":1510},{"d":"2016-11-25","o":23.2,"h":23.2,"l":22.5,"c":22.9,"v":90},{"d":"2016-11-28","o":23.6,"h":33.8,"l":23.6,"c":32,"v":10270},{"d":"2016-11-29","o":33.1,"h":37.4,"l":31.5,"c":37.1,"v":11290},{"d":"2016-11-30","o":37.2,"h":37.2,"l":33.5,"c":35.9,"v":6940},{"d":"2016-12-01","o":34.6,"h":35.5,"l":31.1,"c":31.1,"v":3520},{"d":"2016-12-02","o":31.4,"h":31.4,"l":25.3,"c":28,"v":5320},{"d":"2016-12-05","o":27.1,"h":30,"l":27,"c":27,"v":2370},{"d":"2016-12-06","o":26.5,"h":28.1,"l":26,"c":26,"v":2070},{"d":"2016-12-07","o":27.2,"h":28.7,"l":25.6,"c":27.1,"v":4340},{"d":"2016-12-08","o":27.6,"h":33.7,"l":27.6,"c":30.1,"v":6780},{"d":"2016-12-09","o":32.7,"h":32.7,"l":30,"c":30,"v":3880},{"d":"2016-12-12","o":29.7,"h":30,"l":28,"c":28.9,"v":2670},{"d":"2016-12-13","o":28.5,"h":28.5,"l":26,"c":26.1,"v":3810},{"d":"2016-12-14","o":25.5,"h":27.5,"l":25,"c":27.5,"v":2250},{"d":"2016-12-15","o":25.5,"h":27.2,"l":25.5,"c":26.5,"v":1700},{"d":"2016-12-16","o":26.7,"h":28,"l":26.5,"c":27.1,"v":930},{"d":"2016-12-19","o":26.2,"h":26.4,"l":25.7,"c":26.3,"v":790},{"d":"2016-12-20","o":25.9,"h":26.4,"l":25,"c":25.6,"v":2330},{"d":"2016-12-21","o":25.3,"h":27.3,"l":24.6,"c":26.3,"v":2560},{"d":"2016-12-22","o":26.6,"h":28,"l":26.5,"c":27.8,"v":620},{"d":"2016-12-23","o":27.4,"h":28.6,"l":27,"c":28.5,"v":2010},{"d":"2016-12-27","o":29,"h":31,"l":28.5,"c":30.6,"v":2640},{"d":"2016-12-28","o":31,"h":31,"l":30,"c":30,"v":1980},{"d":"2016-12-29","o":30.6,"h":30.8,"l":29,"c":29.2,"v":2040},{"d":"2016-12-30","o":29.2,"h":31.5,"l":27.7,"c":31.5,"v":1670},{"d":"2017-01-03","o":31.7,"h":31.7,"l":28.1,"c":29.7,"v":1730},{"d":"2017-01-04","o":30,"h":30.9,"l":29.9,"c":30,"v":150},{"d":"2017-01-05","o":30,"h":30.5,"l":30,"c":30,"v":450},{"d":"2017-01-06","o":29.6,"h":29.6,"l":29,"c":29,"v":660},{"d":"2017-01-09","o":29,"h":29.6,"l":27.7,"c":27.8,"v":850},{"d":"2017-01-10","o":27.5,"h":27.7,"l":27.5,"c":27.5,"v":310},{"d":"2017-01-11","o":28.4,"h":38.8,"l":27.7,"c":30,"v":37610},{"d":"2017-01-12","o":29.5,"h":33.9,"l":25.3,"c":30,"v":21640},{"d":"2017-01-13","o":29.1,"h":30.2,"l":28.5,"c":30,"v":2560},{"d":"2017-01-17","o":30.4,"h":32.5,"l":29.5,"c":29.5,"v":3940},{"d":"2017-01-18","o":30,"h":30,"l":28,"c":29,"v":1510},{"d":"2017-01-19","o":29.9,"h":29.9,"l":27,"c":28.2,"v":850},{"d":"2017-01-20","o":27.5,"h":30.3,"l":27.5,"c":30.3,"v":1800},{"d":"2017-01-23","o":30.8,"h":30.8,"l":28.6,"c":28.8,"v":2340},{"d":"2017-01-24","o":29.8,"h":31.6,"l":29.2,"c":31,"v":6710},{"d":"2017-01-25","o":31.6,"h":32.8,"l":31,"c":32.6,"v":5400},{"d":"2017-01-26","o":32.5,"h":33.2,"l":30.6,"c":31.4,"v":8120},{"d":"2017-01-27","o":32.1,"h":32.5,"l":30.6,"c":30.9,"v":2250},{"d":"2017-01-30","o":32.5,"h":39.4,"l":31.4,"c":35.7,"v":26970},{"d":"2017-01-31","o":35.7,"h":38,"l":33.4,"c":35,"v":7830},{"d":"2017-02-01","o":35.3,"h":35.3,"l":33,"c":34.5,"v":1220},{"d":"2017-02-02","o":33,"h":37.2,"l":32.2,"c":36.9,"v":3810},{"d":"2017-02-03","o":36,"h":36.9,"l":35.2,"c":36,"v":690},{"d":"2017-02-06","o":35.1,"h":38.1,"l":35.1,"c":37.1,"v":2420},{"d":"2017-02-07","o":37.6,"h":41.8,"l":37.4,"c":41,"v":6030},{"d":"2017-02-08","o":42.8,"h":42.8,"l":39,"c":42.5,"v":4180},{"d":"2017-02-09","o":42.8,"h":42.8,"l":40,"c":42,"v":1670},{"d":"2017-02-10","o":42.4,"h":42.8,"l":39.8,"c":42.8,"v":3290},{"d":"2017-02-13","o":42.8,"h":46,"l":42.8,"c":46,"v":3900},{"d":"2017-02-14","o":46,"h":46,"l":44.6,"c":46,"v":1790},{"d":"2017-02-15","o":45.5,"h":46,"l":43.2,"c":45.3,"v":2420},{"d":"2017-02-16","o":44,"h":45,"l":44,"c":44.5,"v":1100},{"d":"2017-02-17","o":44.8,"h":44.8,"l":42.6,"c":44.7,"v":2150},{"d":"2017-02-21","o":43.7,"h":43.8,"l":40.5,"c":40.5,"v":3880},{"d":"2017-02-22","o":40.5,"h":40.9,"l":38.5,"c":39.1,"v":4150},{"d":"2017-02-23","o":38.5,"h":39.4,"l":38,"c":38.7,"v":1540},{"d":"2017-02-24","o":38,"h":39,"l":37.7,"c":37.7,"v":1030},{"d":"2017-02-27","o":37.7,"h":42,"l":37.5,"c":42,"v":2000},{"d":"2017-02-28","o":40,"h":41.5,"l":38.6,"c":39.5,"v":4040},{"d":"2017-03-01","o":39,"h":40.6,"l":37.5,"c":37.5,"v":1850},{"d":"2017-03-02","o":38.8,"h":40.5,"l":35.5,"c":37.2,"v":5880},{"d":"2017-03-03","o":36.7,"h":38.5,"l":36.2,"c":38.5,"v":6580},{"d":"2017-03-06","o":38.5,"h":38.5,"l":35.6,"c":37.2,"v":4970},{"d":"2017-03-07","o":37.8,"h":37.8,"l":32.9,"c":33,"v":6410},{"d":"2017-03-08","o":31.8,"h":34.9,"l":31.8,"c":32.6,"v":2950},{"d":"2017-03-09","o":34.3,"h":36,"l":31.3,"c":33.4,"v":2680},{"d":"2017-03-10","o":34.6,"h":34.6,"l":32.7,"c":33.4,"v":3280},{"d":"2017-03-13","o":32.5,"h":33.4,"l":30.2,"c":33.4,"v":3030},{"d":"2017-03-14","o":31.9,"h":38.1,"l":31.9,"c":37.8,"v":9340},{"d":"2017-03-15","o":39.6,"h":39.6,"l":34.7,"c":36.7,"v":1490},{"d":"2017-03-16","o":35.5,"h":36.7,"l":35.2,"c":35.2,"v":270},{"d":"2017-03-17","o":35,"h":38.5,"l":34.5,"c":38.5,"v":850},{"d":"2017-03-20","o":39.4,"h":40,"l":37.5,"c":40,"v":2870},{"d":"2017-03-21","o":41,"h":42.5,"l":37.7,"c":39.6,"v":1060},{"d":"2017-03-22","o":38.3,"h":38.3,"l":36,"c":37.5,"v":1660},{"d":"2017-03-23","o":38.9,"h":40,"l":37.1,"c":37.8,"v":4010},{"d":"2017-03-24","o":37.8,"h":41,"l":36.9,"c":37.8,"v":3380},{"d":"2017-03-27","o":40.3,"h":40.3,"l":36.2,"c":37.6,"v":3360},{"d":"2017-03-28","o":39.5,"h":39.5,"l":36.4,"c":36.6,"v":2020},{"d":"2017-03-29","o":37,"h":37.3,"l":36.6,"c":36.6,"v":880},{"d":"2017-03-30","o":37,"h":37,"l":36.2,"c":36.6,"v":1410},{"d":"2017-03-31","o":36.6,"h":36.6,"l":33.2,"c":36.5,"v":3100},{"d":"2017-04-03","o":36.3,"h":37,"l":31.3,"c":36,"v":3230},{"d":"2017-04-04","o":35.5,"h":36.5,"l":34,"c":34,"v":1850},{"d":"2017-04-05","o":33.3,"h":34,"l":31.5,"c":32,"v":3160},{"d":"2017-04-06","o":32,"h":33.5,"l":30.6,"c":32.4,"v":2420},{"d":"2017-04-07","o":31.1,"h":32.5,"l":31.1,"c":32,"v":2320},{"d":"2017-04-10","o":31.5,"h":32,"l":30.5,"c":30.6,"v":1850},{"d":"2017-04-11","o":31.1,"h":33,"l":30.6,"c":30.6,"v":2270},{"d":"2017-04-12","o":31.7,"h":31.7,"l":30.2,"c":30.2,"v":940},{"d":"2017-04-13","o":30.4,"h":31.8,"l":30.3,"c":30.8,"v":1230},{"d":"2017-04-17","o":33.8,"h":33.8,"l":30.5,"c":31.1,"v":1360},{"d":"2017-04-18","o":31.5,"h":33,"l":30.2,"c":30.2,"v":2630},{"d":"2017-04-19","o":30.2,"h":34.1,"l":30.2,"c":32.8,"v":7960},{"d":"2017-04-20","o":32.6,"h":36,"l":32.6,"c":35.7,"v":4210},{"d":"2017-04-21","o":36.1,"h":37.3,"l":33.1,"c":34.8,"v":3360},{"d":"2017-04-24","o":33.7,"h":35,"l":32.7,"c":35,"v":1360},{"d":"2017-04-25","o":34.5,"h":35,"l":32.6,"c":32.6,"v":2460},{"d":"2017-04-26","o":31.8,"h":33.5,"l":30.8,"c":33.5,"v":1500},{"d":"2017-04-27","o":33.8,"h":33.8,"l":31.9,"c":33.5,"v":1770},{"d":"2017-04-28","o":33.5,"h":34.5,"l":31.8,"c":34,"v":1200},{"d":"2017-05-01","o":34.5,"h":34.6,"l":32,"c":32,"v":4060},{"d":"2017-05-02","o":31.6,"h":33.1,"l":31.6,"c":32,"v":1350},{"d":"2017-05-03","o":32.3,"h":32.3,"l":31.2,"c":32,"v":2100},{"d":"2017-05-04","o":31.8,"h":31.8,"l":30.5,"c":31.3,"v":320},{"d":"2017-05-05","o":30.5,"h":32.6,"l":30.5,"c":30.6,"v":1330},{"d":"2017-05-08","o":31.5,"h":31.7,"l":30.7,"c":31.7,"v":1740},{"d":"2017-05-09","o":31.7,"h":33.3,"l":30.1,"c":30.1,"v":3900},{"d":"2017-05-10","o":30.9,"h":31,"l":28,"c":28,"v":1390},{"d":"2017-05-11","o":28,"h":28.2,"l":25.6,"c":26,"v":1230},{"d":"2017-05-12","o":26.7,"h":32.2,"l":23.7,"c":24.9,"v":11740},{"d":"2017-05-15","o":25,"h":27,"l":25,"c":25.5,"v":2220},{"d":"2017-05-16","o":25.3,"h":25.3,"l":22.8,"c":23.2,"v":6110},{"d":"2017-05-17","o":23.8,"h":25,"l":23,"c":23.4,"v":1630},{"d":"2017-05-18","o":23.4,"h":23.5,"l":22.9,"c":22.9,"v":420},{"d":"2017-05-19","o":24.2,"h":24.7,"l":22.9,"c":24,"v":1840},{"d":"2017-05-22","o":23.8,"h":24.8,"l":22.9,"c":24.8,"v":1070},{"d":"2017-05-23","o":24.5,"h":28.1,"l":24.5,"c":28.1,"v":3280},{"d":"2017-05-24","o":28.3,"h":28.3,"l":25,"c":25.3,"v":4850},{"d":"2017-05-25","o":25.2,"h":25.6,"l":24.7,"c":25.5,"v":2740},{"d":"2017-05-26","o":26,"h":26,"l":22,"c":24.5,"v":2600},{"d":"2017-05-30","o":23.5,"h":24.5,"l":20.4,"c":23.2,"v":3310},{"d":"2017-05-31","o":23.6,"h":23.6,"l":21.1,"c":22.2,"v":2560},{"d":"2017-06-01","o":21,"h":27.2,"l":20.6,"c":22.3,"v":11690},{"d":"2017-06-02","o":22.5,"h":23.4,"l":20.1,"c":21.7,"v":7370},{"d":"2017-06-05","o":21.9,"h":23,"l":20.1,"c":22.1,"v":10910},{"d":"2017-06-06","o":21.9,"h":25.8,"l":20.4,"c":23.4,"v":7850},{"d":"2017-06-07","o":21.4,"h":25.5,"l":21.4,"c":25.3,"v":5630},{"d":"2017-06-08","o":24.7,"h":25.3,"l":24.5,"c":24.9,"v":3190},{"d":"2017-06-09","o":24.9,"h":24.9,"l":23.8,"c":24.9,"v":2130},{"d":"2017-06-12","o":24.3,"h":26.8,"l":23,"c":25.1,"v":4640},{"d":"2017-06-13","o":25,"h":27.8,"l":24.5,"c":27.5,"v":11430},{"d":"2017-06-14","o":27.5,"h":27.5,"l":25.7,"c":27,"v":4060},{"d":"2017-06-15","o":27,"h":27.2,"l":26,"c":26,"v":2610},{"d":"2017-06-16","o":26.2,"h":26.6,"l":25,"c":25,"v":7750},{"d":"2017-06-19","o":25.6,"h":25.6,"l":23.4,"c":23.4,"v":4420},{"d":"2017-06-20","o":23.6,"h":24,"l":21.5,"c":21.9,"v":6350},{"d":"2017-06-21","o":21.7,"h":23.6,"l":20.8,"c":20.9,"v":7400},{"d":"2017-06-22","o":20.7,"h":21.7,"l":20.4,"c":20.4,"v":3940},{"d":"2017-06-23","o":20.7,"h":21.7,"l":18.2,"c":18.4,"v":14170},{"d":"2017-06-26","o":18.4,"h":19.7,"l":17.6,"c":19.3,"v":4970},{"d":"2017-06-27","o":19.4,"h":19.6,"l":17.8,"c":18.4,"v":4590},{"d":"2017-06-28","o":18.9,"h":20,"l":17.9,"c":18.7,"v":2200},{"d":"2017-06-29","o":19,"h":20.3,"l":15.1,"c":19.7,"v":15960},{"d":"2017-06-30","o":19.3,"h":19.3,"l":16.6,"c":17.9,"v":4740},{"d":"2017-07-03","o":18.2,"h":18.2,"l":17,"c":17.1,"v":590},{"d":"2017-07-05","o":17,"h":20,"l":15.8,"c":17.5,"v":20450},{"d":"2017-07-06","o":16.6,"h":18,"l":15.5,"c":16.1,"v":12950},{"d":"2017-07-07","o":14.5,"h":14.8,"l":14,"c":14,"v":78930},{"d":"2017-07-10","o":14.9,"h":15.8,"l":14,"c":15,"v":49000},{"d":"2017-07-11","o":15.9,"h":16.6,"l":14.6,"c":15.5,"v":121070},{"d":"2017-07-12","o":15.7,"h":15.7,"l":14.2,"c":14.8,"v":33060},{"d":"2017-07-13","o":14.9,"h":15.4,"l":14.5,"c":14.8,"v":12030},{"d":"2017-07-14","o":14.9,"h":15,"l":14.5,"c":14.7,"v":7200},{"d":"2017-07-17","o":14.7,"h":15.5,"l":14.5,"c":14.7,"v":7400},{"d":"2017-07-18","o":14.7,"h":14.7,"l":13.1,"c":13.5,"v":23540},{"d":"2017-07-19","o":13.3,"h":14.4,"l":12.5,"c":13.8,"v":15530},{"d":"2017-07-20","o":13.8,"h":15.2,"l":13.2,"c":14.4,"v":25400},{"d":"2017-07-21","o":14.6,"h":14.9,"l":13.9,"c":14.2,"v":9170},{"d":"2017-07-24","o":14.1,"h":14.9,"l":13.3,"c":14.6,"v":13850},{"d":"2017-07-25","o":14.8,"h":14.9,"l":14,"c":14.2,"v":7910},{"d":"2017-07-26","o":14.1,"h":14.6,"l":13.5,"c":14.3,"v":4450},{"d":"2017-07-27","o":14.4,"h":14.6,"l":13.6,"c":13.8,"v":6540},{"d":"2017-07-28","o":13.9,"h":14.5,"l":12.6,"c":12.6,"v":14420},{"d":"2017-07-31","o":12.7,"h":14.5,"l":12.7,"c":14.5,"v":13750},{"d":"2017-08-01","o":14.4,"h":14.5,"l":13.4,"c":13.8,"v":9180},{"d":"2017-08-02","o":13.7,"h":13.8,"l":13.3,"c":13.6,"v":3500},{"d":"2017-08-03","o":13.6,"h":14.1,"l":13.4,"c":13.6,"v":1410},{"d":"2017-08-04","o":13.6,"h":14,"l":13.4,"c":13.5,"v":3800},{"d":"2017-08-07","o":13.6,"h":14.3,"l":13,"c":14,"v":9770},{"d":"2017-08-08","o":13.9,"h":14.8,"l":13.3,"c":14,"v":7600},{"d":"2017-08-09","o":14.8,"h":14.8,"l":13.4,"c":14.5,"v":5520},{"d":"2017-08-10","o":14.6,"h":14.7,"l":13.5,"c":13.6,"v":13170},{"d":"2017-08-11","o":13.7,"h":14.4,"l":13.6,"c":13.6,"v":5520},{"d":"2017-08-14","o":13.8,"h":15,"l":13.8,"c":13.9,"v":7370},{"d":"2017-08-15","o":14.1,"h":14.5,"l":13.5,"c":13.5,"v":5580},{"d":"2017-08-16","o":13.7,"h":13.8,"l":13.1,"c":13.3,"v":7750},{"d":"2017-08-17","o":13.1,"h":14.5,"l":12.6,"c":12.7,"v":16310},{"d":"2017-08-18","o":12.8,"h":13.2,"l":11.5,"c":13.2,"v":6380},{"d":"2017-08-21","o":12.9,"h":12.9,"l":11.9,"c":12,"v":7670},{"d":"2017-08-22","o":12.1,"h":14.5,"l":11.7,"c":13.3,"v":65020},{"d":"2017-08-23","o":14,"h":14.3,"l":13,"c":13.9,"v":27840},{"d":"2017-08-24","o":13.5,"h":14.4,"l":13.4,"c":13.9,"v":16090},{"d":"2017-08-25","o":13.9,"h":14.4,"l":13.7,"c":14.3,"v":9200},{"d":"2017-08-28","o":14.3,"h":14.3,"l":13.5,"c":13.5,"v":5070},{"d":"2017-08-29","o":13.6,"h":13.9,"l":13,"c":13.3,"v":13060},{"d":"2017-08-30","o":13.1,"h":14.5,"l":13.1,"c":14.1,"v":14760},{"d":"2017-08-31","o":14.4,"h":14.5,"l":13.5,"c":13.5,"v":7340},{"d":"2017-09-01","o":13.7,"h":14.5,"l":13.7,"c":13.8,"v":9320},{"d":"2017-09-05","o":13.9,"h":14,"l":13.5,"c":13.6,"v":6100},{"d":"2017-09-06","o":13.6,"h":14.1,"l":13.5,"c":14.1,"v":2870},{"d":"2017-09-07","o":14.2,"h":14.2,"l":13.6,"c":14,"v":5620},{"d":"2017-09-08","o":14.1,"h":15.5,"l":13.6,"c":14.3,"v":37850},{"d":"2017-09-11","o":14,"h":14.6,"l":13.7,"c":14,"v":11930},{"d":"2017-09-12","o":14.1,"h":14.6,"l":14,"c":14.1,"v":9250},{"d":"2017-09-13","o":13.9,"h":14.7,"l":13.6,"c":14.7,"v":11090},{"d":"2017-09-14","o":14.3,"h":14.6,"l":13.8,"c":14.2,"v":6620},{"d":"2017-09-15","o":14.1,"h":14.5,"l":14.1,"c":14.5,"v":7000},{"d":"2017-09-18","o":14.4,"h":15.4,"l":14.3,"c":15.3,"v":13830},{"d":"2017-09-19","o":15.3,"h":15.3,"l":14,"c":14.9,"v":9440},{"d":"2017-09-20","o":15.2,"h":15.3,"l":14,"c":14.1,"v":7750},{"d":"2017-09-21","o":14.4,"h":14.4,"l":13.8,"c":14.4,"v":7260},{"d":"2017-09-22","o":14.4,"h":14.7,"l":13.7,"c":14.7,"v":8990},{"d":"2017-09-25","o":14.7,"h":14.7,"l":13.8,"c":14,"v":5900},{"d":"2017-09-26","o":14.1,"h":15,"l":13.8,"c":14.6,"v":15200},{"d":"2017-09-27","o":14.4,"h":14.6,"l":14.1,"c":14.3,"v":4390},{"d":"2017-09-28","o":14.2,"h":14.6,"l":14.1,"c":14.4,"v":3260},{"d":"2017-09-29","o":14.1,"h":14.9,"l":14.1,"c":14.2,"v":7190},{"d":"2017-10-02","o":14.5,"h":14.7,"l":14.3,"c":14.6,"v":3840},{"d":"2017-10-03","o":14.9,"h":14.9,"l":13.9,"c":13.9,"v":6490},{"d":"2017-10-04","o":13.8,"h":14.6,"l":13,"c":13.1,"v":11320},{"d":"2017-10-05","o":13.2,"h":14.4,"l":13.1,"c":14.2,"v":7900},{"d":"2017-10-06","o":14,"h":14.2,"l":13.8,"c":14,"v":2490},{"d":"2017-10-09","o":13.8,"h":14.5,"l":13.8,"c":14,"v":2550},{"d":"2017-10-10","o":14.5,"h":14.5,"l":13.7,"c":13.9,"v":7570},{"d":"2017-10-11","o":14.1,"h":14.5,"l":13.9,"c":13.9,"v":4240},{"d":"2017-10-12","o":14,"h":14.3,"l":13.5,"c":13.5,"v":6000},{"d":"2017-10-13","o":13.7,"h":13.9,"l":13.6,"c":13.8,"v":1500},{"d":"2017-10-16","o":14.1,"h":14.1,"l":13.6,"c":13.8,"v":4880},{"d":"2017-10-17","o":13.8,"h":14.2,"l":13.8,"c":13.9,"v":5910},{"d":"2017-10-18","o":14,"h":15.4,"l":13.8,"c":15.1,"v":18960},{"d":"2017-10-19","o":14.6,"h":14.7,"l":13.9,"c":14.3,"v":8560},{"d":"2017-10-20","o":14.6,"h":15.4,"l":13.8,"c":13.8,"v":10590},{"d":"2017-10-23","o":14,"h":14.1,"l":13.7,"c":13.8,"v":9080},{"d":"2017-10-24","o":13.8,"h":14,"l":13.8,"c":13.9,"v":2360},{"d":"2017-10-25","o":14,"h":14,"l":13.5,"c":13.7,"v":5060},{"d":"2017-10-26","o":14.2,"h":14.2,"l":13.2,"c":13.4,"v":9770},{"d":"2017-10-27","o":13.5,"h":13.9,"l":13.4,"c":13.9,"v":2610},{"d":"2017-10-30","o":13.9,"h":13.9,"l":13.1,"c":13.2,"v":4680},{"d":"2017-10-31","o":13,"h":13.6,"l":13,"c":13.4,"v":5410},{"d":"2017-11-01","o":13.7,"h":13.7,"l":13,"c":13.2,"v":1700},{"d":"2017-11-02","o":13.1,"h":13.3,"l":13.1,"c":13.3,"v":3490},{"d":"2017-11-03","o":13.3,"h":13.3,"l":13,"c":13.2,"v":4480},{"d":"2017-11-06","o":13.6,"h":13.6,"l":13.1,"c":13.5,"v":1940},{"d":"2017-11-07","o":13.6,"h":13.7,"l":13.1,"c":13.5,"v":3520},{"d":"2017-11-08","o":13.5,"h":14,"l":13.1,"c":14,"v":6560},{"d":"2017-11-09","o":13.8,"h":14,"l":13.6,"c":14,"v":2230},{"d":"2017-11-10","o":13.6,"h":14,"l":13.6,"c":13.7,"v":2090},{"d":"2017-11-13","o":13.5,"h":15.4,"l":13.2,"c":13.7,"v":33180},{"d":"2017-11-14","o":14,"h":14,"l":13.1,"c":13.3,"v":4230},{"d":"2017-11-15","o":13.3,"h":13.6,"l":13,"c":13.3,"v":7120},{"d":"2017-11-16","o":13.3,"h":13.7,"l":13.3,"c":13.7,"v":4280},{"d":"2017-11-17","o":13.8,"h":13.9,"l":13.3,"c":13.7,"v":2660},{"d":"2017-11-20","o":13.7,"h":14,"l":13.6,"c":13.9,"v":7030},{"d":"2017-11-21","o":14,"h":14.2,"l":13.7,"c":13.7,"v":4830},{"d":"2017-11-22","o":13.7,"h":14.2,"l":13.6,"c":14.1,"v":6960},{"d":"2017-11-24","o":13.8,"h":14.1,"l":13.6,"c":14,"v":2570},{"d":"2017-11-27","o":14.1,"h":14.1,"l":13.6,"c":13.8,"v":3590},{"d":"2017-11-28","o":13.8,"h":14.1,"l":13.6,"c":14,"v":4880},{"d":"2017-11-29","o":13.9,"h":13.9,"l":13.4,"c":13.8,"v":1250},{"d":"2017-11-30","o":13.5,"h":14,"l":13.3,"c":14,"v":6960},{"d":"2017-12-01","o":14,"h":14,"l":13.3,"c":13.9,"v":5330},{"d":"2017-12-04","o":13.9,"h":13.9,"l":13.3,"c":13.3,"v":6320},{"d":"2017-12-05","o":13.8,"h":14.8,"l":13.5,"c":14.1,"v":28740},{"d":"2017-12-06","o":14.2,"h":14.2,"l":13.6,"c":13.8,"v":4580},{"d":"2017-12-07","o":14,"h":14,"l":13.5,"c":14,"v":5310},{"d":"2017-12-08","o":13.9,"h":14,"l":13.5,"c":13.9,"v":3560},{"d":"2017-12-11","o":13.5,"h":13.5,"l":13.3,"c":13.3,"v":5260},{"d":"2017-12-12","o":13.3,"h":13.4,"l":13.1,"c":13.1,"v":10570},{"d":"2017-12-13","o":13.3,"h":13.6,"l":13.1,"c":13.3,"v":10440},{"d":"2017-12-14","o":13.5,"h":13.5,"l":13,"c":13,"v":8520},{"d":"2017-12-15","o":13,"h":13.3,"l":12.7,"c":13.2,"v":10430},{"d":"2017-12-18","o":13.4,"h":14.5,"l":13.2,"c":14.2,"v":24490},{"d":"2017-12-19","o":14.5,"h":17.3,"l":14.3,"c":16.4,"v":143070},{"d":"2017-12-20","o":15.8,"h":17.2,"l":15.1,"c":16.6,"v":44870},{"d":"2017-12-21","o":16.5,"h":16.5,"l":15.8,"c":16.2,"v":14340},{"d":"2017-12-22","o":16.2,"h":16.9,"l":15.7,"c":16.5,"v":11380},{"d":"2017-12-26","o":16.7,"h":16.9,"l":15.8,"c":16.6,"v":6590},{"d":"2017-12-27","o":16.1,"h":17.6,"l":15.7,"c":16.5,"v":15870},{"d":"2017-12-28","o":16.7,"h":16.7,"l":15.7,"c":16.6,"v":4910},{"d":"2017-12-29","o":16.7,"h":17.4,"l":16.6,"c":16.9,"v":10160},{"d":"2018-01-02","o":17.2,"h":19.2,"l":17,"c":17.6,"v":14960},{"d":"2018-01-03","o":18.2,"h":18.2,"l":16,"c":16.2,"v":25040},{"d":"2018-01-04","o":16.5,"h":16.8,"l":15.3,"c":16.2,"v":11700},{"d":"2018-01-05","o":16.2,"h":16.2,"l":15.7,"c":16,"v":5950},{"d":"2018-01-08","o":16.2,"h":16.3,"l":15.7,"c":16.3,"v":3590},{"d":"2018-01-09","o":16.5,"h":16.5,"l":15.1,"c":15.3,"v":13390},{"d":"2018-01-10","o":15.4,"h":15.7,"l":15,"c":15.6,"v":4900},{"d":"2018-01-11","o":16.1,"h":16.1,"l":15.6,"c":16,"v":4840},{"d":"2018-01-12","o":16.2,"h":16.5,"l":15.7,"c":16.2,"v":5200},{"d":"2018-01-16","o":17.2,"h":17.4,"l":15.8,"c":16,"v":9860},{"d":"2018-01-17","o":16.2,"h":16.5,"l":14.5,"c":15.4,"v":15430},{"d":"2018-01-18","o":15.5,"h":15.5,"l":14.5,"c":14.7,"v":3920},{"d":"2018-01-19","o":14.7,"h":15,"l":14.5,"c":14.9,"v":4110},{"d":"2018-01-22","o":15.1,"h":15.6,"l":15.1,"c":15.4,"v":6550},{"d":"2018-01-23","o":15.8,"h":15.8,"l":14.7,"c":14.8,"v":9570},{"d":"2018-01-24","o":15,"h":15,"l":14,"c":14.2,"v":7250},{"d":"2018-01-25","o":14.2,"h":14.4,"l":14.1,"c":14.2,"v":3060},{"d":"2018-01-26","o":14.4,"h":14.4,"l":13.6,"c":14.2,"v":6880},{"d":"2018-01-29","o":14.3,"h":14.5,"l":13.5,"c":13.6,"v":7000},{"d":"2018-01-30","o":13.5,"h":13.7,"l":13.2,"c":13.6,"v":10130},{"d":"2018-01-31","o":14.2,"h":14.2,"l":13.1,"c":13.2,"v":5080},{"d":"2018-02-01","o":13.5,"h":13.8,"l":13.3,"c":13.4,"v":4420},{"d":"2018-02-02","o":13.3,"h":13.6,"l":13.2,"c":13.2,"v":3350},{"d":"2018-02-05","o":13.3,"h":13.4,"l":13,"c":13.1,"v":4530},{"d":"2018-02-06","o":13,"h":13.4,"l":12.9,"c":13.1,"v":4810},{"d":"2018-02-07","o":13.4,"h":14.2,"l":13.1,"c":13.9,"v":7270},{"d":"2018-02-08","o":14,"h":14,"l":13.3,"c":13.3,"v":3180},{"d":"2018-02-09","o":13.7,"h":14.5,"l":13.2,"c":13.7,"v":8100},{"d":"2018-02-12","o":14.1,"h":14.4,"l":13.8,"c":14,"v":3650},{"d":"2018-02-13","o":13.7,"h":14,"l":13.6,"c":13.9,"v":1450},{"d":"2018-02-14","o":13.9,"h":14,"l":13.7,"c":14,"v":3190},{"d":"2018-02-15","o":13.8,"h":14.2,"l":13.5,"c":14,"v":2120},{"d":"2018-02-16","o":14.2,"h":14.3,"l":13.6,"c":13.8,"v":2930},{"d":"2018-02-20","o":14.1,"h":14.3,"l":14,"c":14.2,"v":4160},{"d":"2018-02-21","o":14.3,"h":14.6,"l":13.7,"c":13.7,"v":5000},{"d":"2018-02-22","o":13.9,"h":14,"l":13.7,"c":13.7,"v":3920},{"d":"2018-02-23","o":14,"h":14,"l":13.5,"c":13.6,"v":6130},{"d":"2018-02-26","o":14,"h":14.2,"l":13.6,"c":14.2,"v":3010},{"d":"2018-02-27","o":14.1,"h":14.2,"l":13.8,"c":13.8,"v":1530},{"d":"2018-02-28","o":14.1,"h":14.1,"l":13.6,"c":13.7,"v":2270},{"d":"2018-03-01","o":13.6,"h":13.6,"l":13.4,"c":13.4,"v":1420},{"d":"2018-03-02","o":13.3,"h":13.7,"l":13.2,"c":13.7,"v":2360},{"d":"2018-03-05","o":14.2,"h":14.2,"l":13.3,"c":14.1,"v":3730},{"d":"2018-03-06","o":14.2,"h":14.2,"l":13.2,"c":13.5,"v":3750},{"d":"2018-03-07","o":13.5,"h":14.2,"l":13.5,"c":13.6,"v":5590},{"d":"2018-03-08","o":14.1,"h":14.6,"l":14,"c":14.6,"v":6840},{"d":"2018-03-09","o":14.6,"h":14.9,"l":14.2,"c":14.4,"v":6660},{"d":"2018-03-12","o":14.5,"h":14.9,"l":14.4,"c":14.9,"v":6900},{"d":"2018-03-13","o":15,"h":16.2,"l":14.6,"c":15.9,"v":12190},{"d":"2018-03-14","o":15.8,"h":16.5,"l":15.6,"c":16.5,"v":5260},{"d":"2018-03-15","o":16.5,"h":16.5,"l":15.1,"c":15.8,"v":12280},{"d":"2018-03-16","o":16,"h":16.5,"l":15.6,"c":16.5,"v":7340},{"d":"2018-03-19","o":16.6,"h":16.7,"l":16.1,"c":16.7,"v":5450},{"d":"2018-03-20","o":16.8,"h":16.9,"l":16.1,"c":16.9,"v":5860},{"d":"2018-03-21","o":16.9,"h":16.9,"l":15.7,"c":15.7,"v":18910},{"d":"2018-03-22","o":15.8,"h":16.6,"l":15.7,"c":16,"v":4880},{"d":"2018-03-23","o":16.5,"h":17.5,"l":16,"c":16.7,"v":27940},{"d":"2018-03-26","o":17,"h":17.4,"l":15.6,"c":16.7,"v":7550},{"d":"2018-03-27","o":16.8,"h":16.8,"l":15.4,"c":15.6,"v":3260},{"d":"2018-03-28","o":15.7,"h":15.7,"l":15.1,"c":15.5,"v":11370},{"d":"2018-03-29","o":15.4,"h":15.7,"l":15.1,"c":15.4,"v":1700},{"d":"2018-04-02","o":16,"h":16.2,"l":15,"c":15.3,"v":4490},{"d":"2018-04-03","o":15.4,"h":15.6,"l":15.1,"c":15.1,"v":2480},{"d":"2018-04-04","o":16,"h":16,"l":15.2,"c":15.9,"v":2540},{"d":"2018-04-05","o":15.9,"h":16.4,"l":15.2,"c":15.6,"v":8260},{"d":"2018-04-06","o":15,"h":15.7,"l":14.5,"c":14.5,"v":3180},{"d":"2018-04-09","o":14.5,"h":15.9,"l":14.5,"c":15.6,"v":4050},{"d":"2018-04-10","o":15.3,"h":15.5,"l":15.2,"c":15.4,"v":950},{"d":"2018-04-11","o":15,"h":16,"l":15,"c":15.1,"v":2420},{"d":"2018-04-12","o":15.5,"h":16.5,"l":15.5,"c":16.5,"v":9020},{"d":"2018-04-13","o":16.5,"h":16.8,"l":15.9,"c":16.8,"v":6290},{"d":"2018-04-16","o":16.9,"h":17.7,"l":16.5,"c":17.5,"v":20900},{"d":"2018-04-17","o":17.9,"h":17.9,"l":15.7,"c":17,"v":8320},{"d":"2018-04-18","o":16.7,"h":16.8,"l":16.1,"c":16.1,"v":3050},{"d":"2018-04-19","o":16.5,"h":16.5,"l":16,"c":16.3,"v":1920},{"d":"2018-04-20","o":16.3,"h":16.3,"l":15.3,"c":15.4,"v":4830},{"d":"2018-04-23","o":15.9,"h":15.9,"l":14.8,"c":15,"v":2960},{"d":"2018-04-24","o":16.2,"h":16.2,"l":14.3,"c":14.5,"v":5510},{"d":"2018-04-25","o":14.7,"h":15,"l":14.3,"c":15,"v":4370},{"d":"2018-04-26","o":15.1,"h":15.3,"l":14.6,"c":14.6,"v":1250},{"d":"2018-04-27","o":14.9,"h":15.2,"l":14.5,"c":15.2,"v":3150},{"d":"2018-04-30","o":15.5,"h":15.7,"l":14.7,"c":15.7,"v":3570},{"d":"2018-05-01","o":15.8,"h":15.8,"l":14.8,"c":15.6,"v":2420},{"d":"2018-05-02","o":15.5,"h":15.5,"l":14.9,"c":14.9,"v":1690},{"d":"2018-05-03","o":15,"h":15,"l":14.7,"c":14.8,"v":1850},{"d":"2018-05-04","o":14.9,"h":15,"l":14.3,"c":15,"v":4850},{"d":"2018-05-07","o":15.1,"h":15.5,"l":14.5,"c":15.4,"v":2320},{"d":"2018-05-08","o":15.4,"h":15.5,"l":15,"c":15.4,"v":2230},{"d":"2018-05-09","o":15.5,"h":15.7,"l":15,"c":15.6,"v":2920},{"d":"2018-05-10","o":15.5,"h":15.6,"l":15.5,"c":15.6,"v":1470},{"d":"2018-05-11","o":15.6,"h":15.9,"l":15.4,"c":15.9,"v":960},{"d":"2018-05-14","o":16,"h":16.5,"l":15.6,"c":16.4,"v":2470},{"d":"2018-05-15","o":16.2,"h":16.5,"l":16,"c":16.5,"v":3620},{"d":"2018-05-16","o":15.5,"h":16.5,"l":15.5,"c":16.1,"v":1630},{"d":"2018-05-17","o":16.5,"h":16.5,"l":15.8,"c":16.1,"v":6310},{"d":"2018-05-18","o":16.9,"h":17,"l":16.1,"c":16.8,"v":8580},{"d":"2018-05-21","o":16.9,"h":17,"l":16.8,"c":16.8,"v":2980},{"d":"2018-05-22","o":16.7,"h":16.9,"l":16.2,"c":16.6,"v":980},{"d":"2018-05-23","o":16.3,"h":16.7,"l":15.6,"c":15.6,"v":8860},{"d":"2018-05-24","o":15.7,"h":16.2,"l":15.5,"c":16.1,"v":1330},{"d":"2018-05-25","o":16.4,"h":16.4,"l":15.6,"c":15.9,"v":1740},{"d":"2018-05-29","o":15.9,"h":17,"l":15.9,"c":16.9,"v":7540},{"d":"2018-05-30","o":16.9,"h":17.2,"l":16.6,"c":16.6,"v":2510},{"d":"2018-05-31","o":17,"h":17.1,"l":16.8,"c":17,"v":1000},{"d":"2018-06-01","o":17.4,"h":17.4,"l":16,"c":17,"v":10570},{"d":"2018-06-04","o":16.9,"h":16.9,"l":16.5,"c":16.7,"v":3060},{"d":"2018-06-05","o":16.7,"h":16.9,"l":16.3,"c":16.4,"v":10800},{"d":"2018-06-06","o":16.4,"h":17.8,"l":16.3,"c":16.7,"v":5190},{"d":"2018-06-07","o":16.7,"h":17.9,"l":16.7,"c":17.6,"v":2290},{"d":"2018-06-08","o":17.7,"h":18,"l":17.3,"c":17.3,"v":4920},{"d":"2018-06-11","o":17.6,"h":17.8,"l":17.3,"c":17.8,"v":3080},{"d":"2018-06-12","o":17.7,"h":17.7,"l":16.9,"c":16.9,"v":4440},{"d":"2018-06-13","o":17,"h":17.1,"l":16.6,"c":16.6,"v":3280},{"d":"2018-06-14","o":16.7,"h":17.3,"l":16.1,"c":16.6,"v":42790},{"d":"2018-06-15","o":16.2,"h":16.9,"l":16.2,"c":16.9,"v":2470},{"d":"2018-06-18","o":16.9,"h":17.1,"l":16.5,"c":16.7,"v":2710},{"d":"2018-06-19","o":16.8,"h":17,"l":16.4,"c":16.6,"v":1850},{"d":"2018-06-20","o":16.4,"h":17.1,"l":16.4,"c":16.7,"v":2680},{"d":"2018-06-21","o":17.6,"h":17.6,"l":16.8,"c":17.2,"v":6560},{"d":"2018-06-22","o":17.4,"h":17.8,"l":17,"c":17.8,"v":7040},{"d":"2018-06-25","o":17.7,"h":17.8,"l":17.1,"c":17.3,"v":3730},{"d":"2018-06-26","o":17.3,"h":18.7,"l":17.3,"c":18.7,"v":7570},{"d":"2018-06-27","o":18.3,"h":19.5,"l":18.1,"c":18.5,"v":17440},{"d":"2018-06-28","o":18.2,"h":18.5,"l":17.4,"c":17.5,"v":3490},{"d":"2018-06-29","o":18,"h":18,"l":17.5,"c":18,"v":2410},{"d":"2018-07-02","o":18,"h":18,"l":17,"c":17.3,"v":3470},{"d":"2018-07-03","o":17.5,"h":17.8,"l":17.5,"c":17.6,"v":1770},{"d":"2018-07-05","o":16.8,"h":17.1,"l":16,"c":16,"v":10160},{"d":"2018-07-06","o":15.6,"h":15.8,"l":13.6,"c":15,"v":10300},{"d":"2018-07-09","o":15.2,"h":16,"l":14.1,"c":15.8,"v":5920},{"d":"2018-07-10","o":15.7,"h":15.7,"l":15.2,"c":15.2,"v":1740},{"d":"2018-07-11","o":15.3,"h":15.3,"l":14.9,"c":15,"v":970},{"d":"2018-07-12","o":15.1,"h":15.1,"l":14.4,"c":14.6,"v":7640},{"d":"2018-07-13","o":15.3,"h":15.6,"l":14.7,"c":15.3,"v":4940},{"d":"2018-07-16","o":15.2,"h":15.2,"l":14.6,"c":14.9,"v":3090},{"d":"2018-07-17","o":14.9,"h":15.1,"l":14.1,"c":14.3,"v":5950},{"d":"2018-07-18","o":14.3,"h":14.6,"l":14.1,"c":14.3,"v":1850},{"d":"2018-07-19","o":14.3,"h":15.1,"l":14.3,"c":14.6,"v":4660},{"d":"2018-07-20","o":15.3,"h":16,"l":14.8,"c":16,"v":5350},{"d":"2018-07-23","o":16,"h":16,"l":15,"c":15.4,"v":7260},{"d":"2018-07-24","o":15.1,"h":15.5,"l":14.9,"c":14.9,"v":2290},{"d":"2018-07-25","o":14.9,"h":15.1,"l":14.8,"c":14.9,"v":970},{"d":"2018-07-26","o":15.1,"h":15.5,"l":15,"c":15.5,"v":2250},{"d":"2018-07-27","o":15.6,"h":15.6,"l":14.8,"c":15.4,"v":1170},{"d":"2018-07-30","o":15.2,"h":15.9,"l":14.8,"c":14.9,"v":2050},{"d":"2018-07-31","o":15.1,"h":15.5,"l":14.7,"c":14.8,"v":3950},{"d":"2018-08-01","o":14.3,"h":15.3,"l":14.3,"c":14.5,"v":1000},{"d":"2018-08-02","o":14.5,"h":15,"l":14.4,"c":14.5,"v":2590},{"d":"2018-08-03","o":14.7,"h":14.7,"l":14.4,"c":14.4,"v":2350},{"d":"2018-08-06","o":14.1,"h":15,"l":14,"c":14.2,"v":3840},{"d":"2018-08-07","o":14.3,"h":14.4,"l":14.2,"c":14.3,"v":2170},{"d":"2018-08-08","o":14.2,"h":14.4,"l":14.1,"c":14.3,"v":1310},{"d":"2018-08-09","o":14.2,"h":14.5,"l":14,"c":14,"v":530},{"d":"2018-08-10","o":14,"h":14.6,"l":14,"c":14.6,"v":1300},{"d":"2018-08-13","o":14.6,"h":14.6,"l":14.2,"c":14.4,"v":940},{"d":"2018-08-14","o":14.6,"h":15,"l":14.4,"c":15,"v":2330},{"d":"2018-08-15","o":15.5,"h":15.5,"l":15,"c":15,"v":1560},{"d":"2018-08-16","o":14.9,"h":14.9,"l":14.6,"c":14.7,"v":2060},{"d":"2018-08-17","o":14.6,"h":15,"l":14.4,"c":14.4,"v":530},{"d":"2018-08-20","o":15,"h":15.4,"l":14.9,"c":15.4,"v":3180},{"d":"2018-08-21","o":15.4,"h":15.4,"l":14.7,"c":14.7,"v":1710},{"d":"2018-08-22","o":14.9,"h":14.9,"l":14.5,"c":14.7,"v":2880},{"d":"2018-08-23","o":14.7,"h":14.7,"l":14,"c":14.6,"v":3010},{"d":"2018-08-24","o":14.7,"h":14.8,"l":14.3,"c":14.3,"v":1420},{"d":"2018-08-27","o":14.3,"h":14.7,"l":14.2,"c":14.2,"v":2680},{"d":"2018-08-28","o":14.2,"h":14.6,"l":14,"c":14.1,"v":4530},{"d":"2018-08-29","o":14.1,"h":14.3,"l":14.1,"c":14.1,"v":810},{"d":"2018-08-30","o":14,"h":14.4,"l":13.8,"c":13.9,"v":6420},{"d":"2018-08-31","o":13.8,"h":14.5,"l":13.8,"c":14.1,"v":4250},{"d":"2018-09-04","o":14,"h":14.6,"l":14,"c":14,"v":1760},{"d":"2018-09-05","o":14.1,"h":14.6,"l":14,"c":14.5,"v":1270},{"d":"2018-09-06","o":14.5,"h":14.5,"l":14,"c":14.1,"v":1790},{"d":"2018-09-07","o":14.1,"h":14.4,"l":14.1,"c":14.4,"v":1340},{"d":"2018-09-10","o":14,"h":14.2,"l":13.5,"c":13.5,"v":4540},{"d":"2018-09-11","o":13.5,"h":14,"l":13.5,"c":13.9,"v":2820},{"d":"2018-09-12","o":14.1,"h":14.1,"l":13.5,"c":14,"v":720},{"d":"2018-09-13","o":13.9,"h":14,"l":13.8,"c":13.8,"v":2730},{"d":"2018-09-14","o":13.9,"h":14.2,"l":13.8,"c":13.8,"v":1650},{"d":"2018-09-17","o":13.9,"h":14,"l":13.3,"c":13.3,"v":2790},{"d":"2018-09-18","o":13.3,"h":13.7,"l":13.2,"c":13.7,"v":2420},{"d":"2018-09-19","o":13.4,"h":14.7,"l":13.4,"c":14.7,"v":3090},{"d":"2018-09-20","o":14.5,"h":14.5,"l":13.7,"c":14.5,"v":2210},{"d":"2018-09-21","o":14.4,"h":14.5,"l":14,"c":14.5,"v":5290},{"d":"2018-09-24","o":14.5,"h":14.6,"l":14.1,"c":14.6,"v":3110},{"d":"2018-09-25","o":14.5,"h":14.6,"l":14.2,"c":14.6,"v":1330},{"d":"2018-09-26","o":14.6,"h":14.6,"l":13.8,"c":14.1,"v":1070},{"d":"2018-09-27","o":14,"h":14.2,"l":13.9,"c":13.9,"v":350},{"d":"2018-09-28","o":14.2,"h":14.2,"l":13.9,"c":13.9,"v":3300},{"d":"2018-10-01","o":14.5,"h":14.5,"l":13.9,"c":14,"v":2890},{"d":"2018-10-02","o":14,"h":14.4,"l":13.9,"c":14,"v":810},{"d":"2018-10-03","o":14.1,"h":14.2,"l":14,"c":14.2,"v":1160},{"d":"2018-10-04","o":14.3,"h":14.5,"l":13.9,"c":14.3,"v":920},{"d":"2018-10-05","o":14.2,"h":14.2,"l":13.9,"c":14,"v":1430},{"d":"2018-10-08","o":14.2,"h":14.3,"l":13.9,"c":14.3,"v":1050},{"d":"2018-10-09","o":14,"h":14,"l":13.9,"c":13.9,"v":1410},{"d":"2018-10-10","o":13.9,"h":14.5,"l":13.6,"c":13.8,"v":1700},{"d":"2018-10-11","o":13.8,"h":13.9,"l":13.3,"c":13.4,"v":4610},{"d":"2018-10-12","o":13.6,"h":13.8,"l":13.2,"c":13.7,"v":4020},{"d":"2018-10-15","o":13.8,"h":13.8,"l":13.4,"c":13.4,"v":1850},{"d":"2018-10-16","o":13.7,"h":13.7,"l":13.2,"c":13.5,"v":1190},{"d":"2018-10-17","o":13.5,"h":13.8,"l":13.1,"c":13.5,"v":2690},{"d":"2018-10-18","o":13.6,"h":13.6,"l":13.1,"c":13.6,"v":1280},{"d":"2018-10-19","o":13.6,"h":13.6,"l":13.4,"c":13.4,"v":1110},{"d":"2018-10-22","o":13.3,"h":13.4,"l":13.2,"c":13.3,"v":940},{"d":"2018-10-23","o":13.3,"h":13.3,"l":13,"c":13.2,"v":3020},{"d":"2018-10-24","o":13.2,"h":13.3,"l":13,"c":13.1,"v":1770},{"d":"2018-10-25","o":13,"h":13.4,"l":12.8,"c":12.8,"v":2290},{"d":"2018-10-26","o":12.8,"h":12.8,"l":12.6,"c":12.6,"v":1940},{"d":"2018-10-29","o":12.6,"h":12.7,"l":12.5,"c":12.6,"v":1180},{"d":"2018-10-30","o":12.5,"h":12.5,"l":12,"c":12,"v":2590},{"d":"2018-10-31","o":12,"h":12,"l":11.9,"c":12,"v":730},{"d":"2018-11-01","o":12,"h":12,"l":10.5,"c":11.3,"v":5780},{"d":"2018-11-02","o":11.4,"h":12.8,"l":11.4,"c":11.5,"v":2360},{"d":"2018-11-05","o":11.7,"h":12.5,"l":11.6,"c":12,"v":2240},{"d":"2018-11-06","o":12.2,"h":12.5,"l":12.2,"c":12.5,"v":310},{"d":"2018-11-07","o":13.4,"h":13.4,"l":12.7,"c":13,"v":1570},{"d":"2018-11-08","o":13,"h":13.4,"l":12.8,"c":13.4,"v":1390},{"d":"2018-11-09","o":13.2,"h":13.3,"l":12.5,"c":12.5,"v":1630},{"d":"2018-11-12","o":12.9,"h":13.4,"l":12.7,"c":13.3,"v":580},{"d":"2018-11-13","o":13,"h":13.6,"l":12.6,"c":12.6,"v":1230},{"d":"2018-11-14","o":12.2,"h":13,"l":12.2,"c":12.8,"v":360},{"d":"2018-11-15","o":12.5,"h":12.8,"l":12.4,"c":12.4,"v":800},{"d":"2018-11-16","o":12.4,"h":12.8,"l":11.5,"c":11.5,"v":2680},{"d":"2018-11-19","o":11.5,"h":12.4,"l":11.1,"c":11.9,"v":960},{"d":"2018-11-20","o":12.3,"h":12.3,"l":10.6,"c":10.6,"v":2590},{"d":"2018-11-21","o":10.6,"h":11,"l":8.4,"c":9.4,"v":10610},{"d":"2018-11-23","o":9.6,"h":9.9,"l":9.6,"c":9.9,"v":3130},{"d":"2018-11-26","o":10,"h":10.4,"l":9.5,"c":9.6,"v":1650},{"d":"2018-11-27","o":9.5,"h":14.2,"l":9.1,"c":13,"v":73720},{"d":"2018-11-28","o":12.8,"h":13.2,"l":11.1,"c":11.3,"v":26580},{"d":"2018-11-29","o":12.6,"h":12.6,"l":10.6,"c":11.2,"v":10390},{"d":"2018-11-30","o":10.9,"h":11.2,"l":10.1,"c":10.2,"v":5690},{"d":"2018-12-03","o":10.2,"h":11,"l":10.1,"c":10.2,"v":1750},{"d":"2018-12-04","o":10.5,"h":10.8,"l":10.4,"c":10.4,"v":1130},{"d":"2018-12-06","o":10.7,"h":10.7,"l":10.2,"c":10.2,"v":1850},{"d":"2018-12-07","o":10.3,"h":10.3,"l":9.2,"c":9.2,"v":14340},{"d":"2018-12-10","o":9.4,"h":11.9,"l":9.3,"c":11.5,"v":4050},{"d":"2018-12-11","o":11.5,"h":11.5,"l":10.1,"c":10.2,"v":3700},{"d":"2018-12-12","o":9.6,"h":9.9,"l":9.5,"c":9.7,"v":3350},{"d":"2018-12-13","o":9.3,"h":9.8,"l":9,"c":9.1,"v":4740},{"d":"2018-12-14","o":9,"h":9.8,"l":9,"c":9.3,"v":1910},{"d":"2018-12-17","o":9.8,"h":10,"l":8.8,"c":8.8,"v":5510},{"d":"2018-12-18","o":8.8,"h":9.6,"l":8.6,"c":8.6,"v":4230},{"d":"2018-12-19","o":8.6,"h":9.3,"l":8.5,"c":8.5,"v":1910},{"d":"2018-12-20","o":8.5,"h":9.6,"l":8.5,"c":8.6,"v":6150},{"d":"2018-12-21","o":9.9,"h":9.9,"l":7.8,"c":7.8,"v":13510},{"d":"2018-12-24","o":7.8,"h":8.2,"l":7.8,"c":7.9,"v":2580},{"d":"2018-12-26","o":7.9,"h":7.9,"l":7.5,"c":7.6,"v":9710},{"d":"2018-12-27","o":7.6,"h":7.9,"l":7,"c":7,"v":4350},{"d":"2018-12-28","o":7,"h":7.5,"l":7,"c":7.3,"v":10450},{"d":"2018-12-31","o":7.1,"h":7.9,"l":7.1,"c":7.2,"v":25010},{"d":"2019-01-02","o":7.4,"h":7.9,"l":7.3,"c":7.9,"v":5880},{"d":"2019-01-03","o":7.9,"h":7.9,"l":7.7,"c":7.9,"v":2000},{"d":"2019-01-04","o":7.9,"h":8,"l":7.6,"c":7.9,"v":2610},{"d":"2019-01-07","o":7.7,"h":8.8,"l":7.7,"c":8.7,"v":13340},{"d":"2019-01-08","o":8.6,"h":9.5,"l":8.2,"c":9.5,"v":4580},{"d":"2019-01-09","o":9.3,"h":9.4,"l":8.6,"c":9.4,"v":860},{"d":"2019-01-10","o":9.2,"h":9.5,"l":8.8,"c":8.8,"v":440},{"d":"2019-01-11","o":9.7,"h":9.7,"l":9,"c":9.1,"v":990},{"d":"2019-01-14","o":9.6,"h":9.6,"l":9.3,"c":9.3,"v":4600},{"d":"2019-01-15","o":10,"h":10,"l":9.6,"c":9.8,"v":1810},{"d":"2019-01-16","o":9.9,"h":10,"l":9.9,"c":9.9,"v":1610},{"d":"2019-01-17","o":9.9,"h":9.9,"l":9.6,"c":9.6,"v":690},{"d":"2019-01-18","o":10,"h":10,"l":9.8,"c":10,"v":1830},{"d":"2019-01-22","o":9.9,"h":10,"l":9.7,"c":9.7,"v":1370},{"d":"2019-01-23","o":9.5,"h":9.9,"l":9.5,"c":9.7,"v":1720},{"d":"2019-01-24","o":9.6,"h":9.7,"l":9.5,"c":9.7,"v":3230},{"d":"2019-01-25","o":9.7,"h":9.7,"l":9.4,"c":9.7,"v":370},{"d":"2019-01-28","o":9.3,"h":9.7,"l":9.3,"c":9.7,"v":610},{"d":"2019-01-29","o":9.4,"h":10,"l":9.4,"c":9.7,"v":1310},{"d":"2019-01-30","o":9.6,"h":10,"l":9.5,"c":9.9,"v":320},{"d":"2019-01-31","o":10,"h":10,"l":9.5,"c":9.9,"v":1050},{"d":"2019-02-01","o":10,"h":11.3,"l":9.7,"c":10.5,"v":3260},{"d":"2019-02-04","o":10.7,"h":11.5,"l":10.7,"c":11.1,"v":1320},{"d":"2019-02-05","o":11.2,"h":11.5,"l":10.8,"c":10.8,"v":2250},{"d":"2019-02-06","o":11.5,"h":11.5,"l":10.8,"c":11,"v":2690},{"d":"2019-02-07","o":10.9,"h":11.1,"l":10.8,"c":11.1,"v":3180},{"d":"2019-02-08","o":11.2,"h":11.5,"l":11,"c":11.2,"v":3300},{"d":"2019-02-11","o":11.4,"h":12.4,"l":11.4,"c":12.1,"v":6680},{"d":"2019-02-12","o":12.5,"h":13.4,"l":12.3,"c":13.2,"v":9670},{"d":"2019-02-13","o":13.2,"h":13.3,"l":12.5,"c":12.8,"v":4250},{"d":"2019-02-14","o":12.6,"h":12.8,"l":12,"c":12,"v":2900},{"d":"2019-02-15","o":12.6,"h":13,"l":12,"c":12,"v":4910},{"d":"2019-02-19","o":11.9,"h":12.9,"l":11.9,"c":12.3,"v":3310},{"d":"2019-02-20","o":12.3,"h":12.9,"l":12.3,"c":12.3,"v":2120},{"d":"2019-02-21","o":12.4,"h":13,"l":12.3,"c":12.8,"v":1470},{"d":"2019-02-22","o":13,"h":13,"l":12.7,"c":13,"v":2170},{"d":"2019-02-25","o":13.5,"h":13.7,"l":12.7,"c":13,"v":7650},{"d":"2019-02-26","o":13,"h":13,"l":12.3,"c":12.5,"v":2350},{"d":"2019-02-27","o":12.2,"h":13.1,"l":12.2,"c":12.7,"v":1120},{"d":"2019-02-28","o":12.8,"h":13,"l":12.3,"c":13,"v":1370},{"d":"2019-03-01","o":12.9,"h":13,"l":12.5,"c":12.8,"v":1950},{"d":"2019-03-04","o":12.9,"h":13.5,"l":12.9,"c":13.5,"v":2040},{"d":"2019-03-05","o":13.3,"h":13.4,"l":12.9,"c":12.9,"v":2080},{"d":"2019-03-06","o":12.9,"h":13.1,"l":12.8,"c":12.8,"v":1430},{"d":"2019-03-07","o":13,"h":13.4,"l":12.7,"c":13.3,"v":1710},{"d":"2019-03-08","o":13.3,"h":13.3,"l":12.8,"c":12.8,"v":590},{"d":"2019-03-11","o":12.9,"h":13.1,"l":12.7,"c":13.1,"v":1540},{"d":"2019-03-12","o":12.9,"h":13.2,"l":12.7,"c":12.7,"v":1790},{"d":"2019-03-13","o":12.9,"h":14.3,"l":12.9,"c":13.3,"v":10130},{"d":"2019-03-14","o":13.3,"h":13.7,"l":12.7,"c":13.6,"v":2340},{"d":"2019-03-15","o":13.5,"h":14,"l":13.4,"c":14,"v":3130},{"d":"2019-03-18","o":13.9,"h":14.3,"l":13.8,"c":13.8,"v":3960},{"d":"2019-03-19","o":14.4,"h":14.4,"l":13.8,"c":13.8,"v":1350},{"d":"2019-03-20","o":13.9,"h":14.1,"l":13.8,"c":14,"v":1160},{"d":"2019-03-21","o":13.9,"h":14,"l":13.8,"c":13.8,"v":320},{"d":"2019-03-22","o":13.8,"h":14,"l":13,"c":14,"v":4700},{"d":"2019-03-25","o":14,"h":14,"l":13.1,"c":13.8,"v":3270},{"d":"2019-03-26","o":12.7,"h":13.3,"l":12.6,"c":13,"v":5000},{"d":"2019-03-27","o":12.7,"h":13,"l":12.3,"c":12.6,"v":3400},{"d":"2019-03-28","o":12.8,"h":12.8,"l":11.8,"c":12.3,"v":4430},{"d":"2019-03-29","o":12.3,"h":12.6,"l":11.8,"c":11.9,"v":4070},{"d":"2019-04-01","o":12.1,"h":12.2,"l":11.7,"c":12.2,"v":2670},{"d":"2019-04-02","o":11.5,"h":11.9,"l":11.2,"c":11.2,"v":7660},{"d":"2019-04-03","o":11,"h":11.6,"l":10.8,"c":10.8,"v":5020},{"d":"2019-04-04","o":10.8,"h":11.3,"l":10.8,"c":11.2,"v":3870},{"d":"2019-04-05","o":11.2,"h":11.5,"l":11.2,"c":11.4,"v":1390},{"d":"2019-04-08","o":11.3,"h":11.5,"l":10.8,"c":10.8,"v":3840},{"d":"2019-04-09","o":10.9,"h":11.4,"l":10.5,"c":11.4,"v":4790},{"d":"2019-04-10","o":11.4,"h":11.7,"l":11,"c":11.3,"v":3830},{"d":"2019-04-11","o":11.4,"h":11.7,"l":10.9,"c":11.2,"v":1100},{"d":"2019-04-12","o":11.2,"h":11.2,"l":10.5,"c":10.6,"v":3050},{"d":"2019-04-15","o":10.6,"h":11.4,"l":10.5,"c":10.6,"v":2600},{"d":"2019-04-16","o":10.7,"h":11,"l":10.1,"c":10.7,"v":8750},{"d":"2019-04-17","o":10.7,"h":11,"l":10.5,"c":10.5,"v":850},{"d":"2019-04-18","o":10.8,"h":10.8,"l":10.5,"c":10.8,"v":2810},{"d":"2019-04-22","o":10.7,"h":10.7,"l":10.5,"c":10.5,"v":2400},{"d":"2019-04-23","o":10.6,"h":10.8,"l":10.4,"c":10.8,"v":1310},{"d":"2019-04-24","o":10.7,"h":10.8,"l":10.3,"c":10.3,"v":1460},{"d":"2019-04-25","o":10.4,"h":10.8,"l":10.3,"c":10.8,"v":600},{"d":"2019-04-26","o":10.6,"h":10.6,"l":10,"c":10,"v":1990},{"d":"2019-04-29","o":10.5,"h":12.2,"l":10.5,"c":11.9,"v":12130},{"d":"2019-04-30","o":12.1,"h":12.1,"l":11.5,"c":12,"v":2060},{"d":"2019-05-01","o":11.9,"h":11.9,"l":11.4,"c":11.6,"v":1030},{"d":"2019-05-02","o":11.5,"h":11.7,"l":11.2,"c":11.2,"v":3050},{"d":"2019-05-03","o":11.5,"h":11.5,"l":10.7,"c":11.5,"v":2640},{"d":"2019-05-06","o":11.5,"h":13.5,"l":11.5,"c":13.1,"v":17120},{"d":"2019-05-07","o":12.7,"h":13,"l":12.4,"c":12.5,"v":2520},{"d":"2019-05-08","o":12.6,"h":12.8,"l":12.5,"c":12.7,"v":4860},{"d":"2019-05-09","o":12.8,"h":12.8,"l":12,"c":12.1,"v":2020},{"d":"2019-05-10","o":12,"h":12.4,"l":11.6,"c":11.8,"v":1220},{"d":"2019-05-13","o":12.5,"h":12.5,"l":11.5,"c":12.1,"v":1560},{"d":"2019-05-14","o":12,"h":12.1,"l":11.5,"c":11.6,"v":750},{"d":"2019-05-15","o":11.2,"h":11.7,"l":11,"c":11.2,"v":1540},{"d":"2019-05-16","o":11.5,"h":11.5,"l":10.8,"c":11.5,"v":1420},{"d":"2019-05-17","o":11.3,"h":11.3,"l":10.9,"c":11,"v":1350},{"d":"2019-05-20","o":11.3,"h":11.4,"l":10.8,"c":11.4,"v":2020},{"d":"2019-05-21","o":11.4,"h":11.4,"l":11.1,"c":11.1,"v":660},{"d":"2019-05-22","o":11.1,"h":11.2,"l":10.7,"c":10.7,"v":1470},{"d":"2019-05-23","o":10.5,"h":10.7,"l":10.2,"c":10.7,"v":790},{"d":"2019-05-24","o":10.7,"h":11,"l":10.5,"c":10.9,"v":4720},{"d":"2019-05-28","o":11,"h":11.5,"l":10.9,"c":11.5,"v":980},{"d":"2019-05-29","o":11.6,"h":11.6,"l":10.3,"c":11,"v":1010},{"d":"2019-05-30","o":10.9,"h":11,"l":10.5,"c":10.9,"v":850},{"d":"2019-05-31","o":10.7,"h":10.9,"l":10.4,"c":10.4,"v":1370},{"d":"2019-06-03","o":10.1,"h":11.1,"l":10.1,"c":11.1,"v":1820},{"d":"2019-06-04","o":11.2,"h":11.2,"l":10.5,"c":11.2,"v":860},{"d":"2019-06-05","o":11,"h":11,"l":10.4,"c":10.4,"v":1090},{"d":"2019-06-06","o":10.6,"h":11.1,"l":10.4,"c":11.1,"v":400},{"d":"2019-06-07","o":10.9,"h":10.9,"l":10.5,"c":10.6,"v":340},{"d":"2019-06-10","o":10.5,"h":10.6,"l":10,"c":10.1,"v":3140},{"d":"2019-06-11","o":10.4,"h":10.4,"l":10,"c":10.1,"v":970},{"d":"2019-06-12","o":10.5,"h":10.5,"l":10.1,"c":10.3,"v":1180},{"d":"2019-06-13","o":10.4,"h":10.5,"l":10.3,"c":10.3,"v":1080},{"d":"2019-06-14","o":10.4,"h":10.7,"l":10.1,"c":10.5,"v":2900},{"d":"2019-06-17","o":10.8,"h":10.8,"l":10,"c":10,"v":930},{"d":"2019-06-18","o":10,"h":10.5,"l":10,"c":10.1,"v":1760},{"d":"2019-06-19","o":10.4,"h":10.8,"l":10.1,"c":10.1,"v":880},{"d":"2019-06-20","o":10,"h":10.6,"l":10,"c":10,"v":2490},{"d":"2019-06-21","o":10.3,"h":10.7,"l":10,"c":10,"v":1280},{"d":"2019-06-24","o":10.1,"h":10.5,"l":10,"c":10,"v":790},{"d":"2019-06-25","o":10.1,"h":10.2,"l":10,"c":10,"v":950},{"d":"2019-06-26","o":10,"h":10.2,"l":10,"c":10.1,"v":2170},{"d":"2019-06-27","o":10.1,"h":10.2,"l":9.8,"c":10.2,"v":880},{"d":"2019-06-28","o":10.5,"h":11,"l":10.1,"c":10.9,"v":5040},{"d":"2019-07-01","o":10.9,"h":10.9,"l":10.1,"c":10.1,"v":1190},{"d":"2019-07-02","o":10.3,"h":10.4,"l":10.3,"c":10.3,"v":240},{"d":"2019-07-03","o":10.2,"h":10.5,"l":10.2,"c":10.4,"v":1050},{"d":"2019-07-05","o":10.6,"h":10.9,"l":10.2,"c":10.5,"v":380},{"d":"2019-07-08","o":10.4,"h":10.4,"l":10.2,"c":10.2,"v":1060},{"d":"2019-07-09","o":10.3,"h":10.4,"l":10.2,"c":10.4,"v":570},{"d":"2019-07-10","o":10.4,"h":10.8,"l":10.3,"c":10.7,"v":1430},{"d":"2019-07-11","o":10.8,"h":10.8,"l":10.2,"c":10.2,"v":2230},{"d":"2019-07-12","o":10.2,"h":10.9,"l":10.2,"c":10.5,"v":4080},{"d":"2019-07-15","o":10.5,"h":10.9,"l":10.5,"c":10.6,"v":730},{"d":"2019-07-16","o":10.7,"h":10.7,"l":10.6,"c":10.6,"v":120},{"d":"2019-07-17","o":10.7,"h":10.7,"l":10.3,"c":10.3,"v":1270},{"d":"2019-07-18","o":10.3,"h":10.7,"l":10.3,"c":10.5,"v":1090},{"d":"2019-07-19","o":10.5,"h":10.5,"l":10.3,"c":10.5,"v":920},{"d":"2019-07-22","o":10.4,"h":10.6,"l":10.1,"c":10.1,"v":400},{"d":"2019-07-23","o":10.2,"h":10.8,"l":10.2,"c":10.5,"v":2960},{"d":"2019-07-24","o":10.4,"h":10.9,"l":10.2,"c":10.7,"v":4690},{"d":"2019-07-25","o":10.6,"h":10.6,"l":10.4,"c":10.6,"v":370},{"d":"2019-07-26","o":10.4,"h":10.9,"l":10.4,"c":10.8,"v":910},{"d":"2019-07-29","o":10.7,"h":10.7,"l":10.4,"c":10.4,"v":910},{"d":"2019-07-30","o":10.5,"h":10.9,"l":10.5,"c":10.8,"v":890},{"d":"2019-07-31","o":10.7,"h":11,"l":10.5,"c":10.5,"v":1390},{"d":"2019-08-01","o":10.6,"h":11.5,"l":10.6,"c":11,"v":1020},{"d":"2019-08-02","o":10.9,"h":11.2,"l":10.7,"c":11,"v":1150},{"d":"2019-08-05","o":10.9,"h":11.4,"l":10.7,"c":11.1,"v":790},{"d":"2019-08-06","o":11.2,"h":11.5,"l":10.9,"c":11.5,"v":430},{"d":"2019-08-07","o":11.2,"h":11.5,"l":10.9,"c":11.5,"v":600},{"d":"2019-08-08","o":11.4,"h":11.7,"l":11.2,"c":11.2,"v":1290},{"d":"2019-08-09","o":11,"h":11,"l":9.8,"c":10.1,"v":9630},{"d":"2019-08-12","o":10.1,"h":10.2,"l":10,"c":10.2,"v":4110},{"d":"2019-08-13","o":10.1,"h":10.3,"l":9.7,"c":10.3,"v":8780},{"d":"2019-08-14","o":10.3,"h":10.5,"l":10.1,"c":10.4,"v":5480},{"d":"2019-08-15","o":10.4,"h":10.8,"l":10.1,"c":10.6,"v":2490},{"d":"2019-08-16","o":10.4,"h":11,"l":10.2,"c":10.3,"v":4970},{"d":"2019-08-19","o":10.9,"h":11.6,"l":10.9,"c":11.3,"v":5070},{"d":"2019-08-20","o":11.2,"h":11.2,"l":11,"c":11,"v":410},{"d":"2019-08-21","o":11.2,"h":11.4,"l":11.1,"c":11.4,"v":1810},{"d":"2019-08-22","o":11,"h":12,"l":10.9,"c":11.6,"v":1970},{"d":"2019-08-23","o":11.5,"h":12.5,"l":11.5,"c":12.2,"v":4440},{"d":"2019-08-26","o":12.3,"h":12.5,"l":12.2,"c":12.3,"v":2160},{"d":"2019-08-27","o":12.5,"h":12.5,"l":11.4,"c":11.9,"v":1510},{"d":"2019-08-28","o":12,"h":12.1,"l":11.5,"c":11.9,"v":1110},{"d":"2019-08-29","o":12,"h":12.9,"l":12,"c":12.2,"v":11720},{"d":"2019-08-30","o":12.8,"h":12.8,"l":12.5,"c":12.5,"v":280},{"d":"2019-09-03","o":12.6,"h":12.7,"l":12,"c":12.6,"v":2900},{"d":"2019-09-04","o":12.3,"h":12.5,"l":12,"c":12,"v":2110},{"d":"2019-09-05","o":12,"h":12.8,"l":12,"c":12.8,"v":1810},{"d":"2019-09-06","o":12.7,"h":13.9,"l":12.4,"c":13.9,"v":4080},{"d":"2019-09-09","o":13.9,"h":14,"l":13.1,"c":13.1,"v":2250},{"d":"2019-09-10","o":13.3,"h":14.2,"l":13,"c":13.3,"v":3740},{"d":"2019-09-11","o":13.5,"h":13.7,"l":13.1,"c":13.7,"v":1970},{"d":"2019-09-12","o":13.6,"h":14.2,"l":13.6,"c":14.2,"v":3250},{"d":"2019-09-13","o":14.6,"h":14.7,"l":13.1,"c":14.7,"v":7160},{"d":"2019-09-16","o":14.7,"h":14.7,"l":13.9,"c":14.6,"v":4840},{"d":"2019-09-17","o":14.6,"h":14.9,"l":13.8,"c":13.8,"v":4680},{"d":"2019-09-18","o":13.9,"h":14,"l":13.8,"c":14,"v":3080},{"d":"2019-09-19","o":14,"h":14.6,"l":13.4,"c":14.6,"v":2500},{"d":"2019-09-20","o":14.6,"h":14.7,"l":12.9,"c":14.4,"v":5450},{"d":"2019-09-23","o":14.3,"h":14.3,"l":13.8,"c":14,"v":1850},{"d":"2019-09-24","o":13.8,"h":14.6,"l":13.7,"c":13.8,"v":1110},{"d":"2019-09-25","o":13.8,"h":13.8,"l":13.5,"c":13.5,"v":560},{"d":"2019-09-26","o":13.6,"h":13.8,"l":12.9,"c":13.8,"v":760},{"d":"2019-09-27","o":13.3,"h":13.9,"l":13,"c":13,"v":1760},{"d":"2019-09-30","o":12.9,"h":13.5,"l":12.8,"c":13.1,"v":680},{"d":"2019-10-01","o":13.1,"h":14,"l":12.5,"c":13.4,"v":2190},{"d":"2019-10-02","o":13.5,"h":13.8,"l":12.9,"c":12.9,"v":500},{"d":"2019-10-03","o":13,"h":13.6,"l":12.4,"c":13,"v":1950},{"d":"2019-10-04","o":13,"h":13,"l":12.8,"c":12.8,"v":940},{"d":"2019-10-07","o":12.7,"h":12.7,"l":12,"c":12,"v":2020},{"d":"2019-10-08","o":12,"h":12.4,"l":12,"c":12.4,"v":500},{"d":"2019-10-09","o":12.4,"h":12.4,"l":12.3,"c":12.3,"v":260},{"d":"2019-10-10","o":12.4,"h":12.5,"l":12.2,"c":12.2,"v":250},{"d":"2019-10-11","o":12.2,"h":12.3,"l":11.5,"c":11.9,"v":2390},{"d":"2019-10-14","o":12,"h":12,"l":11.8,"c":11.9,"v":220},{"d":"2019-10-15","o":11.9,"h":12.5,"l":11.9,"c":12.2,"v":1660},{"d":"2019-10-16","o":12.2,"h":12.2,"l":12,"c":12,"v":130},{"d":"2019-10-17","o":11.9,"h":11.9,"l":11,"c":11,"v":3600},{"d":"2019-10-18","o":11.1,"h":12.1,"l":11.1,"c":11.9,"v":5070},{"d":"2019-10-21","o":11.6,"h":12,"l":11.3,"c":11.3,"v":1210},{"d":"2019-10-22","o":11.4,"h":11.9,"l":11.2,"c":11.6,"v":1730},{"d":"2019-10-23","o":11.1,"h":11.8,"l":11.1,"c":11.7,"v":350},{"d":"2019-10-24","o":11.6,"h":11.7,"l":11.3,"c":11.3,"v":1010},{"d":"2019-10-25","o":12,"h":12,"l":11,"c":11.9,"v":3780},{"d":"2019-10-28","o":11.9,"h":12.2,"l":11.8,"c":11.8,"v":940},{"d":"2019-10-29","o":11.7,"h":12.3,"l":11.7,"c":11.8,"v":410},{"d":"2019-10-30","o":12,"h":12,"l":11.7,"c":11.9,"v":1180},{"d":"2019-10-31","o":11.6,"h":12.4,"l":11.5,"c":11.9,"v":1820},{"d":"2019-11-01","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":170},{"d":"2019-11-04","o":12,"h":12,"l":11.5,"c":11.7,"v":1030},{"d":"2019-11-05","o":11.3,"h":11.8,"l":11.2,"c":11.2,"v":1210},{"d":"2019-11-06","o":11.4,"h":11.4,"l":11.3,"c":11.3,"v":250},{"d":"2019-11-07","o":12.2,"h":12.6,"l":11.5,"c":11.5,"v":6880},{"d":"2019-11-08","o":11.8,"h":11.9,"l":11.4,"c":11.8,"v":480},{"d":"2019-11-11","o":12.7,"h":12.7,"l":12.2,"c":12.4,"v":2150},{"d":"2019-11-12","o":12,"h":12.4,"l":12,"c":12.2,"v":1690},{"d":"2019-11-13","o":12,"h":12.6,"l":12,"c":12.3,"v":1480},{"d":"2019-11-14","o":12,"h":12.7,"l":12,"c":12.4,"v":1160},{"d":"2019-11-15","o":12.7,"h":12.7,"l":12.1,"c":12.1,"v":1670},{"d":"2019-11-18","o":13.1,"h":13.4,"l":12.7,"c":13.2,"v":9820},{"d":"2019-11-19","o":15.4,"h":15.5,"l":12.2,"c":13.6,"v":9060},{"d":"2019-11-20","o":13.9,"h":14.3,"l":13.3,"c":13.3,"v":5460},{"d":"2019-11-21","o":13.6,"h":13.9,"l":13.2,"c":13.2,"v":840},{"d":"2019-11-22","o":13,"h":13.5,"l":12,"c":12.2,"v":2950},{"d":"2019-11-25","o":12.3,"h":12.6,"l":12.2,"c":12.4,"v":1580},{"d":"2019-11-26","o":12.3,"h":12.7,"l":12.2,"c":12.2,"v":1840},{"d":"2019-11-27","o":12.1,"h":12.4,"l":12.1,"c":12.1,"v":1950},{"d":"2019-11-29","o":12.1,"h":12.9,"l":12.1,"c":12.6,"v":600},{"d":"2019-12-02","o":13,"h":13.4,"l":12.2,"c":13.4,"v":5210},{"d":"2019-12-03","o":13,"h":13.5,"l":12.7,"c":13,"v":2720},{"d":"2019-12-04","o":13,"h":13.1,"l":12.6,"c":12.7,"v":2940},{"d":"2019-12-05","o":13.9,"h":16,"l":13.4,"c":14.7,"v":31760},{"d":"2019-12-06","o":15.1,"h":16.1,"l":14.9,"c":15.1,"v":12970},{"d":"2019-12-09","o":16.4,"h":17,"l":15.5,"c":16.5,"v":15040},{"d":"2019-12-10","o":17,"h":17,"l":16.1,"c":16.3,"v":7120},{"d":"2019-12-11","o":16.8,"h":18.4,"l":16.4,"c":18.1,"v":21240},{"d":"2019-12-12","o":18.1,"h":18.8,"l":17.2,"c":18.2,"v":11810},{"d":"2019-12-13","o":18.2,"h":18.2,"l":17.4,"c":18.1,"v":8040},{"d":"2019-12-16","o":17.6,"h":18.1,"l":16.5,"c":16.8,"v":9420},{"d":"2019-12-17","o":16.5,"h":17.4,"l":16,"c":16.3,"v":9120},{"d":"2019-12-18","o":15.9,"h":16.8,"l":15.9,"c":16.8,"v":3490},{"d":"2019-12-19","o":16.8,"h":16.8,"l":16.5,"c":16.7,"v":1530},{"d":"2019-12-20","o":16.5,"h":18.8,"l":16.5,"c":17.3,"v":16900},{"d":"2019-12-23","o":17.3,"h":17.9,"l":16.5,"c":17.1,"v":6810},{"d":"2019-12-24","o":17.1,"h":17.5,"l":17,"c":17,"v":3120},{"d":"2019-12-26","o":17.5,"h":17.5,"l":16.7,"c":17.3,"v":2390},{"d":"2019-12-27","o":17.3,"h":18.9,"l":17.3,"c":18.4,"v":15000},{"d":"2019-12-30","o":19.2,"h":23.3,"l":19.2,"c":23.3,"v":52250},{"d":"2019-12-31","o":24.4,"h":26.2,"l":22.8,"c":23,"v":43270},{"d":"2020-01-02","o":24.5,"h":26.4,"l":23.2,"c":23.5,"v":40170},{"d":"2020-01-03","o":23.5,"h":25.4,"l":23.2,"c":23.6,"v":34040},{"d":"2020-01-06","o":25.3,"h":25.7,"l":23.5,"c":23.8,"v":39910},{"d":"2020-01-07","o":24.8,"h":33.6,"l":23.5,"c":27.5,"v":236670},{"d":"2020-01-08","o":29.5,"h":30,"l":25.1,"c":26.6,"v":115960},{"d":"2020-01-09","o":26.6,"h":28,"l":25.6,"c":27.5,"v":42710},{"d":"2020-01-10","o":28,"h":28.6,"l":27,"c":28,"v":31490},{"d":"2020-01-13","o":29,"h":29,"l":27.5,"c":28.4,"v":38210},{"d":"2020-01-14","o":29.5,"h":30.1,"l":25,"c":26.9,"v":83080},{"d":"2020-01-15","o":26.9,"h":27.1,"l":26.2,"c":27.1,"v":19670},{"d":"2020-01-16","o":26.4,"h":26.4,"l":22.8,"c":25.2,"v":90900},{"d":"2020-01-17","o":25,"h":25,"l":21.3,"c":21.5,"v":54700},{"d":"2020-01-21","o":21,"h":21,"l":18,"c":18.4,"v":94380},{"d":"2020-01-22","o":17.4,"h":18.6,"l":17.3,"c":17.9,"v":17160},{"d":"2020-01-23","o":17.3,"h":18,"l":17,"c":17.1,"v":13550},{"d":"2020-01-24","o":17.4,"h":19.8,"l":17.3,"c":18.5,"v":33370},{"d":"2020-01-27","o":17.5,"h":18.3,"l":16,"c":16.9,"v":31360},{"d":"2020-01-28","o":16.7,"h":16.7,"l":16,"c":16.2,"v":18820},{"d":"2020-01-29","o":16,"h":16.4,"l":15.5,"c":16,"v":20840},{"d":"2020-01-30","o":16,"h":16.5,"l":15.6,"c":15.8,"v":15220},{"d":"2020-01-31","o":16,"h":16.2,"l":15.8,"c":15.9,"v":13990},{"d":"2020-02-03","o":15.9,"h":16.3,"l":15.6,"c":15.7,"v":14510},{"d":"2020-02-04","o":15.5,"h":16,"l":15.5,"c":15.7,"v":11730},{"d":"2020-02-05","o":15.4,"h":16,"l":15.2,"c":15.2,"v":19030},{"d":"2020-02-06","o":15.6,"h":16,"l":15.1,"c":15.2,"v":12150},{"d":"2020-02-07","o":15.1,"h":16.1,"l":15,"c":15.7,"v":20150},{"d":"2020-02-10","o":15.7,"h":15.8,"l":15,"c":15.3,"v":13500},{"d":"2020-02-11","o":15.3,"h":16.1,"l":15.3,"c":15.6,"v":10410},{"d":"2020-02-12","o":15.9,"h":16,"l":15.6,"c":15.8,"v":12890},{"d":"2020-02-13","o":15.8,"h":15.8,"l":15.1,"c":15.4,"v":5020},{"d":"2020-02-14","o":15.5,"h":15.9,"l":15.4,"c":15.8,"v":5960},{"d":"2020-02-18","o":16.1,"h":16.4,"l":15.4,"c":16,"v":18600},{"d":"2020-02-19","o":16,"h":16.1,"l":15.8,"c":15.8,"v":8530},{"d":"2020-02-20","o":16,"h":16.1,"l":14.3,"c":14.9,"v":24100},{"d":"2020-02-21","o":14.9,"h":14.9,"l":14.2,"c":14.2,"v":8420},{"d":"2020-02-24","o":14.5,"h":14.6,"l":13.7,"c":14.2,"v":6140},{"d":"2020-02-25","o":14.2,"h":14.7,"l":12.8,"c":13.5,"v":8770},{"d":"2020-02-26","o":12.9,"h":14,"l":12.8,"c":13.5,"v":11820},{"d":"2020-02-27","o":13.3,"h":13.3,"l":12,"c":12.9,"v":9670},{"d":"2020-02-28","o":11.3,"h":13,"l":11.2,"c":12.3,"v":11420},{"d":"2020-03-02","o":12.6,"h":13.4,"l":12.6,"c":13.2,"v":5670},{"d":"2020-03-03","o":13.3,"h":13.3,"l":12.9,"c":13.3,"v":2200},{"d":"2020-03-04","o":14.1,"h":14.4,"l":13.6,"c":13.7,"v":29930},{"d":"2020-03-05","o":13.5,"h":13.5,"l":12.2,"c":12.4,"v":10570},{"d":"2020-03-06","o":12.3,"h":12.4,"l":11.7,"c":11.8,"v":6300},{"d":"2020-03-09","o":11.4,"h":11.6,"l":10.4,"c":10.9,"v":23510},{"d":"2020-03-10","o":11.3,"h":11.7,"l":11.2,"c":11.6,"v":6390},{"d":"2020-03-11","o":11.4,"h":11.7,"l":10.4,"c":10.6,"v":7090},{"d":"2020-03-12","o":9.8,"h":11.1,"l":9.8,"c":10.1,"v":16940},{"d":"2020-03-13","o":10.7,"h":10.7,"l":9.8,"c":10.1,"v":9020},{"d":"2020-03-16","o":10,"h":10.3,"l":8.9,"c":9,"v":14910},{"d":"2020-03-17","o":8.9,"h":9,"l":8,"c":8.1,"v":18640},{"d":"2020-03-18","o":7.6,"h":8,"l":7,"c":7,"v":12740},{"d":"2020-03-19","o":6.7,"h":7.6,"l":6.5,"c":7.4,"v":7580},{"d":"2020-03-20","o":7.6,"h":7.7,"l":6.9,"c":7,"v":9820},{"d":"2020-03-23","o":7,"h":7.2,"l":6,"c":6.3,"v":8110},{"d":"2020-03-24","o":6.7,"h":8.1,"l":6.7,"c":8.1,"v":26440},{"d":"2020-03-25","o":9,"h":12.5,"l":9,"c":10.4,"v":52470},{"d":"2020-03-26","o":11,"h":11.3,"l":10,"c":10.7,"v":10780},{"d":"2020-03-27","o":11,"h":11,"l":9.5,"c":10.4,"v":5950},{"d":"2020-03-30","o":10,"h":10.4,"l":9.5,"c":10.2,"v":9880},{"d":"2020-03-31","o":10.5,"h":11,"l":9.8,"c":10.6,"v":16480},{"d":"2020-04-01","o":10.4,"h":10.4,"l":9.5,"c":9.7,"v":5210},{"d":"2020-04-02","o":9.8,"h":9.9,"l":9.8,"c":9.8,"v":1610},{"d":"2020-04-03","o":9.8,"h":9.9,"l":9.5,"c":9.8,"v":1540},{"d":"2020-04-06","o":9.9,"h":10.3,"l":9.6,"c":10.2,"v":2970},{"d":"2020-04-07","o":10.8,"h":10.9,"l":10.3,"c":10.9,"v":7300},{"d":"2020-04-08","o":11,"h":11,"l":10.3,"c":10.4,"v":2620},{"d":"2020-04-09","o":10.8,"h":10.8,"l":10.4,"c":10.7,"v":5760},{"d":"2020-04-13","o":11.1,"h":11.7,"l":11,"c":11.6,"v":3630},{"d":"2020-04-14","o":11.9,"h":12.5,"l":11.7,"c":12.5,"v":5350},{"d":"2020-04-15","o":12.4,"h":13,"l":11.9,"c":13,"v":4880},{"d":"2020-04-16","o":13,"h":13,"l":11.5,"c":11.7,"v":3390},{"d":"2020-04-17","o":12.3,"h":12.3,"l":11.8,"c":12.2,"v":4340},{"d":"2020-04-20","o":13.2,"h":13.2,"l":12,"c":12.2,"v":2960},{"d":"2020-04-21","o":12.5,"h":12.5,"l":11.6,"c":11.7,"v":4110},{"d":"2020-04-22","o":11.8,"h":12,"l":11.6,"c":11.9,"v":1530},{"d":"2020-04-23","o":12.1,"h":12.1,"l":11.8,"c":11.8,"v":1890},{"d":"2020-04-24","o":12.9,"h":12.9,"l":11.6,"c":11.9,"v":2750},{"d":"2020-04-27","o":11.6,"h":12.1,"l":11.5,"c":11.7,"v":3560},{"d":"2020-04-28","o":11.3,"h":11.7,"l":10.8,"c":11.1,"v":6750},{"d":"2020-04-29","o":11.1,"h":11.6,"l":11.1,"c":11.6,"v":3490},{"d":"2020-04-30","o":11.7,"h":11.9,"l":11.5,"c":11.8,"v":1540},{"d":"2020-05-01","o":12.3,"h":12.3,"l":11.6,"c":11.7,"v":3120},{"d":"2020-05-04","o":9.7,"h":11.3,"l":9.7,"c":11,"v":2960},{"d":"2020-05-05","o":11.7,"h":11.7,"l":11,"c":11.1,"v":2870},{"d":"2020-05-06","o":11.5,"h":11.5,"l":10.5,"c":10.9,"v":3090},{"d":"2020-05-07","o":11,"h":11,"l":10,"c":10.6,"v":6760},{"d":"2020-05-08","o":10.3,"h":10.6,"l":10.1,"c":10.4,"v":3130},{"d":"2020-05-11","o":10.5,"h":11,"l":10.4,"c":10.8,"v":4690},{"d":"2020-05-12","o":10.8,"h":10.8,"l":10.5,"c":10.6,"v":1900},{"d":"2020-05-13","o":10.8,"h":10.8,"l":10.4,"c":10.5,"v":3760},{"d":"2020-05-14","o":10.2,"h":10.6,"l":10.2,"c":10.6,"v":1790},{"d":"2020-05-15","o":10.8,"h":10.8,"l":10.2,"c":10.5,"v":4960},{"d":"2020-05-18","o":10.2,"h":10.4,"l":10,"c":10.4,"v":10520},{"d":"2020-05-19","o":10.5,"h":10.5,"l":9.9,"c":10.1,"v":8360},{"d":"2020-05-20","o":9,"h":10.1,"l":9,"c":10.1,"v":5800},{"d":"2020-05-21","o":10.4,"h":10.4,"l":9.6,"c":9.7,"v":4720},{"d":"2020-05-22","o":10,"h":10,"l":9.1,"c":9.5,"v":6870},{"d":"2020-05-26","o":9.3,"h":10.1,"l":9.3,"c":10.1,"v":11240},{"d":"2020-05-27","o":10.1,"h":10.1,"l":9.8,"c":9.8,"v":7300},{"d":"2020-05-28","o":9.8,"h":10.1,"l":9.8,"c":10,"v":5850},{"d":"2020-05-29","o":9.6,"h":10.4,"l":9.6,"c":10.4,"v":8080},{"d":"2020-06-01","o":10.5,"h":11.5,"l":10.1,"c":11.4,"v":14070},{"d":"2020-06-02","o":11.3,"h":12,"l":11.2,"c":11.9,"v":7730},{"d":"2020-06-03","o":11.8,"h":12,"l":10.9,"c":11.5,"v":6440},{"d":"2020-06-04","o":11.6,"h":11.9,"l":11.4,"c":11.9,"v":9900},{"d":"2020-06-05","o":12.2,"h":12.5,"l":11.9,"c":12.1,"v":9310},{"d":"2020-06-08","o":12.5,"h":12.5,"l":12,"c":12.3,"v":12490},{"d":"2020-06-09","o":12.6,"h":12.9,"l":12.3,"c":12.5,"v":7620},{"d":"2020-06-10","o":12.9,"h":12.9,"l":11.8,"c":12.3,"v":12940},{"d":"2020-06-11","o":11.8,"h":12.1,"l":11.5,"c":11.5,"v":6740},{"d":"2020-06-12","o":12,"h":12,"l":11.5,"c":11.7,"v":6160},{"d":"2020-06-15","o":11.7,"h":12.1,"l":11.6,"c":12,"v":3900},{"d":"2020-06-16","o":12.1,"h":12.3,"l":12,"c":12.1,"v":4830},{"d":"2020-06-17","o":12,"h":12.1,"l":11.6,"c":11.7,"v":3030},{"d":"2020-06-18","o":11.6,"h":12.3,"l":11.6,"c":11.7,"v":4230},{"d":"2020-06-19","o":11.7,"h":12.1,"l":11.6,"c":11.6,"v":7520},{"d":"2020-06-22","o":11.5,"h":12.1,"l":11.5,"c":11.7,"v":4190},{"d":"2020-06-23","o":11.5,"h":12.2,"l":11.2,"c":11.3,"v":6650},{"d":"2020-06-24","o":11.2,"h":11.3,"l":10.8,"c":11,"v":4520},{"d":"2020-06-25","o":11,"h":11.1,"l":10.8,"c":10.9,"v":1870},{"d":"2020-06-26","o":11.1,"h":12.2,"l":10.5,"c":12.2,"v":14210},{"d":"2020-06-29","o":12.8,"h":12.8,"l":11.4,"c":11.5,"v":4910},{"d":"2020-06-30","o":11.8,"h":12,"l":11.5,"c":11.9,"v":3980},{"d":"2020-07-01","o":11.7,"h":13,"l":11.3,"c":12.4,"v":52420},{"d":"2020-07-02","o":12.6,"h":14.2,"l":12.2,"c":13.8,"v":38580},{"d":"2020-07-06","o":14.4,"h":14.9,"l":14,"c":14.1,"v":16390},{"d":"2020-07-07","o":14.1,"h":14.9,"l":13.9,"c":14.2,"v":7780},{"d":"2020-07-08","o":14,"h":14.1,"l":12.1,"c":13.3,"v":35470},{"d":"2020-07-09","o":13,"h":14.2,"l":12.7,"c":14,"v":6730},{"d":"2020-07-10","o":14,"h":14,"l":12.6,"c":13.1,"v":6780},{"d":"2020-07-13","o":13.3,"h":13.3,"l":12.5,"c":12.5,"v":4720},{"d":"2020-07-14","o":12.4,"h":12.4,"l":11.4,"c":11.5,"v":8250},{"d":"2020-07-15","o":11.6,"h":12.8,"l":11.6,"c":12.8,"v":9020},{"d":"2020-07-16","o":12.9,"h":13,"l":12.5,"c":12.8,"v":2320},{"d":"2020-07-17","o":12.7,"h":13.1,"l":12.1,"c":12.3,"v":2900},{"d":"2020-07-20","o":12.3,"h":12.6,"l":11.6,"c":11.9,"v":5040},{"d":"2020-07-21","o":12,"h":12.1,"l":11.9,"c":11.9,"v":1840},{"d":"2020-07-22","o":12,"h":12.5,"l":12,"c":12.4,"v":4390},{"d":"2020-07-23","o":12.4,"h":12.5,"l":11.8,"c":12.2,"v":2470},{"d":"2020-07-24","o":12.2,"h":12.3,"l":11.9,"c":12.1,"v":5180},{"d":"2020-07-27","o":11.2,"h":12.4,"l":11.2,"c":12.2,"v":4240},{"d":"2020-07-28","o":12,"h":12.2,"l":11.8,"c":11.9,"v":1160},{"d":"2020-07-29","o":11.8,"h":12,"l":11.8,"c":11.9,"v":1330},{"d":"2020-07-30","o":11.8,"h":11.9,"l":11.5,"c":11.6,"v":4350},{"d":"2020-07-31","o":11.8,"h":12.1,"l":11.8,"c":11.8,"v":3860},{"d":"2020-08-03","o":12.8,"h":14,"l":12.3,"c":13,"v":13430},{"d":"2020-08-04","o":11.9,"h":13.4,"l":11.9,"c":13.2,"v":7630},{"d":"2020-08-05","o":13.9,"h":13.9,"l":13.3,"c":13.6,"v":8940},{"d":"2020-08-06","o":13.8,"h":14,"l":13.3,"c":13.3,"v":6870},{"d":"2020-08-07","o":13.3,"h":13.4,"l":12.5,"c":12.7,"v":8220},{"d":"2020-08-10","o":12.4,"h":12.7,"l":12,"c":12.5,"v":6760},{"d":"2020-08-11","o":12.3,"h":13.8,"l":12.3,"c":12.5,"v":12180},{"d":"2020-08-12","o":12.7,"h":13.2,"l":12.5,"c":12.6,"v":1830},{"d":"2020-08-13","o":12.5,"h":12.8,"l":12.4,"c":12.6,"v":3690},{"d":"2020-08-14","o":12.9,"h":13.3,"l":12.7,"c":13.3,"v":5870},{"d":"2020-08-17","o":14,"h":14.1,"l":13.2,"c":13.6,"v":11870},{"d":"2020-08-18","o":13.2,"h":13.2,"l":12.5,"c":12.5,"v":7180},{"d":"2020-08-19","o":13,"h":13.1,"l":12.5,"c":12.6,"v":3970},{"d":"2020-08-20","o":12.5,"h":13,"l":12.5,"c":12.8,"v":2070},{"d":"2020-08-21","o":12.6,"h":12.7,"l":12.2,"c":12.3,"v":3690},{"d":"2020-08-24","o":12.2,"h":12.3,"l":12.1,"c":12.1,"v":1920},{"d":"2020-08-25","o":12.1,"h":12.2,"l":12.1,"c":12.2,"v":1940},{"d":"2020-08-26","o":12.1,"h":12.3,"l":12,"c":12.1,"v":3290},{"d":"2020-08-27","o":11.5,"h":11.9,"l":11.5,"c":11.5,"v":5360},{"d":"2020-08-28","o":11.5,"h":11.7,"l":11,"c":11.2,"v":3840},{"d":"2020-08-31","o":10.7,"h":11.1,"l":10.6,"c":11,"v":5910},{"d":"2020-09-01","o":10.9,"h":11.6,"l":10.9,"c":11.6,"v":6200},{"d":"2020-09-02","o":12,"h":12,"l":11.3,"c":11.4,"v":2310},{"d":"2020-09-03","o":11.6,"h":11.6,"l":11,"c":11.2,"v":2980},{"d":"2020-09-04","o":11.1,"h":11.3,"l":10.7,"c":11,"v":4290},{"d":"2020-09-08","o":10.8,"h":11.1,"l":10.6,"c":11,"v":960},{"d":"2020-09-09","o":11.2,"h":11.3,"l":11.1,"c":11.1,"v":1680},{"d":"2020-09-10","o":11,"h":11.3,"l":11,"c":11,"v":1510},{"d":"2020-09-11","o":11.1,"h":11.1,"l":11,"c":11,"v":1650},{"d":"2020-09-14","o":11,"h":11.5,"l":11,"c":11.1,"v":830},{"d":"2020-09-15","o":11,"h":11.4,"l":11,"c":11.1,"v":2180},{"d":"2020-09-16","o":11.2,"h":11.3,"l":11.1,"c":11.1,"v":1260},{"d":"2020-09-17","o":11.1,"h":11.2,"l":10.7,"c":10.8,"v":3880},{"d":"2020-09-18","o":10.9,"h":11.1,"l":10.5,"c":11.1,"v":2150},{"d":"2020-09-21","o":11.4,"h":11.4,"l":10.6,"c":10.6,"v":1870},{"d":"2020-09-22","o":10.7,"h":11.2,"l":10.6,"c":11.2,"v":1080},{"d":"2020-09-23","o":10.8,"h":11.3,"l":10.8,"c":10.9,"v":2020},{"d":"2020-09-24","o":10.8,"h":11.5,"l":10.7,"c":11.2,"v":2470},{"d":"2020-09-25","o":11.4,"h":11.4,"l":10.7,"c":11,"v":4010},{"d":"2020-09-28","o":11,"h":11.9,"l":11,"c":11.5,"v":2250},{"d":"2020-09-29","o":11.6,"h":12.7,"l":11.6,"c":12.6,"v":9400},{"d":"2020-09-30","o":12.7,"h":14.9,"l":12.1,"c":12.2,"v":37400},{"d":"2020-10-01","o":11.9,"h":12.4,"l":11,"c":11.3,"v":11450},{"d":"2020-10-02","o":11,"h":11.3,"l":11,"c":11.3,"v":3510},{"d":"2020-10-05","o":11.3,"h":11.9,"l":11.2,"c":11.4,"v":3640},{"d":"2020-10-06","o":11.4,"h":11.9,"l":11.1,"c":11.3,"v":6020},{"d":"2020-10-07","o":11.5,"h":11.5,"l":11,"c":11.5,"v":2060},{"d":"2020-10-08","o":11.5,"h":11.5,"l":11.2,"c":11.4,"v":1750},{"d":"2020-10-09","o":11.2,"h":11.5,"l":10.9,"c":10.9,"v":10210},{"d":"2020-10-12","o":10.9,"h":11.3,"l":10.8,"c":10.9,"v":4650},{"d":"2020-10-13","o":10.9,"h":11.1,"l":10.5,"c":10.7,"v":19710},{"d":"2020-10-14","o":10.8,"h":11.2,"l":10.6,"c":11.2,"v":7170},{"d":"2020-10-15","o":11.2,"h":11.3,"l":10.8,"c":10.8,"v":4320},{"d":"2020-10-16","o":11,"h":11,"l":10.7,"c":10.7,"v":4480},{"d":"2020-10-19","o":10.8,"h":10.9,"l":10.6,"c":10.7,"v":1850},{"d":"2020-10-20","o":10.7,"h":10.8,"l":10.4,"c":10.7,"v":4840},{"d":"2020-10-21","o":10.6,"h":11.5,"l":10.5,"c":10.7,"v":20890},{"d":"2020-10-22","o":10.7,"h":10.7,"l":10.3,"c":10.3,"v":7990},{"d":"2020-10-23","o":10.3,"h":10.5,"l":10.2,"c":10.4,"v":5480},{"d":"2020-10-26","o":10.3,"h":10.3,"l":9.9,"c":9.9,"v":9050},{"d":"2020-10-27","o":10,"h":10.1,"l":9.9,"c":10,"v":6250},{"d":"2020-10-28","o":9.8,"h":10,"l":9.6,"c":9.6,"v":4920},{"d":"2020-10-29","o":9.6,"h":10.4,"l":9.4,"c":10.3,"v":187470},{"d":"2020-10-30","o":13.7,"h":15.3,"l":11.4,"c":13.2,"v":1715290},{"d":"2020-11-02","o":11.7,"h":13,"l":11.6,"c":13,"v":104210},{"d":"2020-11-03","o":11.8,"h":12.1,"l":10.6,"c":10.8,"v":37190},{"d":"2020-11-04","o":10.9,"h":11,"l":10.5,"c":10.7,"v":20030},{"d":"2020-11-05","o":11.7,"h":11.7,"l":10.8,"c":11.1,"v":31150},{"d":"2020-11-06","o":10.8,"h":11.2,"l":10.1,"c":11.2,"v":45050},{"d":"2020-11-09","o":11.7,"h":11.8,"l":11.1,"c":11.4,"v":15670},{"d":"2020-11-10","o":11.4,"h":11.9,"l":11.1,"c":11.3,"v":11390},{"d":"2020-11-11","o":12.8,"h":12.8,"l":11.2,"c":11.4,"v":8360},{"d":"2020-11-12","o":11.3,"h":11.7,"l":11.1,"c":11.1,"v":6420},{"d":"2020-11-13","o":11.3,"h":11.8,"l":11,"c":11.4,"v":13560},{"d":"2020-11-16","o":11.3,"h":12,"l":11.3,"c":11.6,"v":7500},{"d":"2020-11-17","o":11.3,"h":11.7,"l":11.3,"c":11.6,"v":8950},{"d":"2020-11-18","o":11.5,"h":12.1,"l":11.5,"c":12.1,"v":10980},{"d":"2020-11-19","o":12.4,"h":12.4,"l":11.7,"c":12.2,"v":7600},{"d":"2020-11-20","o":12.1,"h":12.2,"l":11.5,"c":11.6,"v":7250},{"d":"2020-11-23","o":11.5,"h":14.2,"l":11.5,"c":13.3,"v":103240},{"d":"2020-11-24","o":13,"h":13.2,"l":12,"c":12.7,"v":33110},{"d":"2020-11-25","o":12.9,"h":12.9,"l":12,"c":12.6,"v":15730},{"d":"2020-11-27","o":12.2,"h":12.8,"l":12.2,"c":12.7,"v":5010},{"d":"2020-11-30","o":12.7,"h":15.8,"l":12.6,"c":13.3,"v":141550},{"d":"2020-12-01","o":14.1,"h":14.1,"l":12.5,"c":13.1,"v":20650},{"d":"2020-12-02","o":12.8,"h":13.6,"l":12.7,"c":13,"v":29100},{"d":"2020-12-03","o":13.2,"h":13.7,"l":12.9,"c":13,"v":23680},{"d":"2020-12-04","o":13,"h":14,"l":12.3,"c":13.5,"v":41120},{"d":"2020-12-07","o":13.3,"h":13.9,"l":13.2,"c":13.4,"v":30110},{"d":"2020-12-08","o":13.6,"h":13.7,"l":12.7,"c":13,"v":11190},{"d":"2020-12-09","o":12.8,"h":13,"l":12.1,"c":12.4,"v":24490},{"d":"2020-12-10","o":12.2,"h":12.5,"l":12,"c":12.4,"v":10560},{"d":"2020-12-11","o":12.6,"h":12.8,"l":12.1,"c":12.3,"v":6310},{"d":"2020-12-14","o":12.3,"h":12.3,"l":11.8,"c":12,"v":12350},{"d":"2020-12-15","o":12.3,"h":12.4,"l":11.9,"c":12,"v":8180},{"d":"2020-12-16","o":12.2,"h":12.3,"l":11.9,"c":11.9,"v":9800},{"d":"2020-12-17","o":11.9,"h":12.1,"l":11.8,"c":11.9,"v":18100},{"d":"2020-12-18","o":12.5,"h":12.5,"l":11.6,"c":11.6,"v":13780},{"d":"2020-12-21","o":11.7,"h":12,"l":11.6,"c":11.6,"v":8600},{"d":"2020-12-22","o":11.8,"h":11.9,"l":11.6,"c":11.6,"v":3690},{"d":"2020-12-23","o":11.9,"h":12,"l":11.7,"c":11.8,"v":8760},{"d":"2020-12-24","o":12,"h":12,"l":11.9,"c":11.9,"v":3190},{"d":"2020-12-28","o":12,"h":13.5,"l":11.9,"c":12.4,"v":73250},{"d":"2020-12-29","o":13.8,"h":13.8,"l":12.5,"c":12.6,"v":20270},{"d":"2020-12-30","o":12.4,"h":12.9,"l":12.4,"c":12.6,"v":10590},{"d":"2020-12-31","o":12.9,"h":12.9,"l":12.1,"c":12.3,"v":19110},{"d":"2021-01-04","o":13.1,"h":13.1,"l":12.2,"c":12.5,"v":15270},{"d":"2021-01-05","o":12.6,"h":12.8,"l":12.3,"c":12.6,"v":13020},{"d":"2021-01-06","o":12.8,"h":13.4,"l":12.6,"c":13,"v":22820},{"d":"2021-01-07","o":13.4,"h":13.5,"l":12.8,"c":13,"v":13550},{"d":"2021-01-08","o":13.5,"h":13.5,"l":13.1,"c":13.4,"v":9120},{"d":"2021-01-11","o":13.5,"h":13.6,"l":13.1,"c":13.1,"v":9090},{"d":"2021-01-12","o":13.3,"h":15.4,"l":13.2,"c":15.3,"v":677860},{"d":"2021-01-13","o":17.5,"h":19.2,"l":15.1,"c":15.4,"v":884370},{"d":"2021-01-14","o":14.8,"h":16.8,"l":14.5,"c":15.2,"v":394320},{"d":"2021-01-15","o":15,"h":15.3,"l":14.5,"c":15.3,"v":51110},{"d":"2021-01-19","o":14.7,"h":15.3,"l":14.4,"c":14.8,"v":48440},{"d":"2021-01-20","o":15.1,"h":16.3,"l":14.9,"c":15.3,"v":45600},{"d":"2021-01-21","o":15.4,"h":16,"l":15.1,"c":15.5,"v":32680},{"d":"2021-01-22","o":15.5,"h":15.9,"l":15.2,"c":15.8,"v":29240},{"d":"2021-01-25","o":15.8,"h":15.8,"l":14.5,"c":14.8,"v":48070},{"d":"2021-01-26","o":14.7,"h":16,"l":14.7,"c":14.9,"v":36180},{"d":"2021-01-27","o":15,"h":15,"l":13.7,"c":14,"v":43390},{"d":"2021-01-28","o":13.8,"h":15.2,"l":12.9,"c":14.8,"v":96890},{"d":"2021-01-29","o":13.8,"h":14.4,"l":13.6,"c":13.9,"v":32160},{"d":"2021-02-01","o":15.1,"h":15.6,"l":14,"c":14.4,"v":61720},{"d":"2021-02-02","o":15,"h":17.5,"l":14.8,"c":15.5,"v":212920},{"d":"2021-02-03","o":15.1,"h":16.4,"l":15.1,"c":15.4,"v":134930},{"d":"2021-02-04","o":15.6,"h":17.8,"l":15.5,"c":17.3,"v":178830},{"d":"2021-02-05","o":16.9,"h":18,"l":16.2,"c":17.4,"v":69050},{"d":"2021-02-08","o":18.3,"h":18.3,"l":16.5,"c":17.9,"v":97250},{"d":"2021-02-09","o":18.8,"h":19.7,"l":17.9,"c":19.3,"v":169440},{"d":"2021-02-10","o":19.8,"h":21.8,"l":19.3,"c":19.5,"v":293770},{"d":"2021-02-11","o":20,"h":20.8,"l":18.2,"c":18.8,"v":135410},{"d":"2021-02-12","o":18.5,"h":18.7,"l":17.4,"c":18.5,"v":79100},{"d":"2021-02-16","o":18.8,"h":24.6,"l":18.5,"c":20,"v":492960},{"d":"2021-02-17","o":20.4,"h":21.7,"l":19.1,"c":20.3,"v":258590},{"d":"2021-02-18","o":20.5,"h":20.8,"l":19.1,"c":20.5,"v":166170},{"d":"2021-02-19","o":20.4,"h":21.2,"l":19,"c":20,"v":129560},{"d":"2021-02-22","o":19.5,"h":19.8,"l":18.5,"c":18.7,"v":122020},{"d":"2021-02-23","o":16,"h":16.7,"l":14.8,"c":16.3,"v":136250},{"d":"2021-02-24","o":16.7,"h":17.7,"l":16.5,"c":17,"v":39990},{"d":"2021-02-25","o":16.5,"h":17,"l":15.1,"c":15.4,"v":62770},{"d":"2021-02-26","o":15.6,"h":15.7,"l":14.7,"c":15.4,"v":41340},{"d":"2021-03-01","o":15.5,"h":17.1,"l":15.2,"c":16.9,"v":66360},{"d":"2021-03-02","o":16.7,"h":16.8,"l":15.9,"c":16.1,"v":50210},{"d":"2021-03-03","o":15.7,"h":16.5,"l":15.5,"c":15.7,"v":25460},{"d":"2021-03-04","o":15.6,"h":15.7,"l":13.7,"c":14.4,"v":63340},{"d":"2021-03-05","o":14.6,"h":15,"l":13,"c":14.8,"v":36560},{"d":"2021-03-08","o":14.7,"h":15.5,"l":14.6,"c":15.2,"v":34060},{"d":"2021-03-09","o":15.9,"h":15.9,"l":14.2,"c":14.3,"v":62330},{"d":"2021-03-10","o":14.5,"h":15.7,"l":14,"c":15.1,"v":61170},{"d":"2021-03-11","o":15.3,"h":16.2,"l":14.6,"c":15.1,"v":81510},{"d":"2021-03-12","o":15,"h":15.3,"l":14.5,"c":15.3,"v":22890},{"d":"2021-03-15","o":15.4,"h":17.4,"l":15.3,"c":17.1,"v":64510},{"d":"2021-03-16","o":16.7,"h":17.2,"l":15.5,"c":15.6,"v":43630},{"d":"2021-03-17","o":15.2,"h":17.1,"l":15.2,"c":16.6,"v":62340},{"d":"2021-03-18","o":16.1,"h":16.5,"l":15.4,"c":15.6,"v":26150},{"d":"2021-03-19","o":15.5,"h":15.7,"l":14.8,"c":15.7,"v":37690},{"d":"2021-03-22","o":15.9,"h":16.2,"l":15,"c":15.1,"v":22000},{"d":"2021-03-23","o":15.5,"h":15.5,"l":13.8,"c":13.8,"v":40100},{"d":"2021-03-24","o":14.2,"h":14.9,"l":13.7,"c":13.9,"v":27880},{"d":"2021-03-25","o":13.9,"h":14.3,"l":13.1,"c":14.3,"v":17580},{"d":"2021-03-26","o":14.2,"h":14.5,"l":13.7,"c":14.2,"v":14550},{"d":"2021-03-29","o":14.2,"h":14.2,"l":13.3,"c":13.5,"v":14870},{"d":"2021-03-30","o":13.5,"h":13.8,"l":13,"c":13.7,"v":18060},{"d":"2021-03-31","o":14,"h":15.9,"l":13.5,"c":14.7,"v":151380},{"d":"2021-04-01","o":14.1,"h":14.5,"l":13.9,"c":14.1,"v":24020},{"d":"2021-04-05","o":14.4,"h":14.4,"l":13.8,"c":13.9,"v":12790},{"d":"2021-04-06","o":14.3,"h":19.6,"l":14.3,"c":16,"v":1860880},{"d":"2021-04-07","o":15.5,"h":15.8,"l":14.2,"c":14.4,"v":184600},{"d":"2021-04-08","o":14.1,"h":14.4,"l":13.8,"c":14,"v":56620},{"d":"2021-04-09","o":14.3,"h":14.3,"l":13.4,"c":13.5,"v":61670},{"d":"2021-04-12","o":13.5,"h":13.7,"l":12.7,"c":13.2,"v":73470},{"d":"2021-04-13","o":12.9,"h":13,"l":12.5,"c":13,"v":45720},{"d":"2021-04-14","o":12.7,"h":13.4,"l":12.5,"c":12.5,"v":37900},{"d":"2021-04-15","o":12.7,"h":12.7,"l":12,"c":12,"v":46550},{"d":"2021-04-16","o":12,"h":12.4,"l":11.7,"c":12.1,"v":40090},{"d":"2021-04-19","o":12.2,"h":12.4,"l":11.7,"c":12.3,"v":25930},{"d":"2021-04-20","o":12.3,"h":12.3,"l":11.7,"c":11.8,"v":35330},{"d":"2021-04-21","o":11.8,"h":12.6,"l":11.5,"c":12.3,"v":28230},{"d":"2021-04-22","o":12.4,"h":12.7,"l":12,"c":12.1,"v":18770},{"d":"2021-04-23","o":12.4,"h":13.4,"l":11.9,"c":13.1,"v":37050},{"d":"2021-04-26","o":13.2,"h":13.6,"l":12.8,"c":13.6,"v":35830},{"d":"2021-04-27","o":13.2,"h":13.5,"l":13,"c":13.3,"v":17080},{"d":"2021-04-28","o":13.3,"h":13.7,"l":13.3,"c":13.6,"v":17430},{"d":"2021-04-29","o":13.7,"h":13.7,"l":13.1,"c":13.4,"v":14390},{"d":"2021-04-30","o":13.1,"h":13.8,"l":13.1,"c":13.2,"v":15260},{"d":"2021-05-03","o":13.2,"h":13.4,"l":12.8,"c":13,"v":9090},{"d":"2021-05-04","o":12.8,"h":13.4,"l":12.3,"c":13.1,"v":20390},{"d":"2021-05-05","o":13,"h":13.4,"l":12.8,"c":13.2,"v":14980},{"d":"2021-05-06","o":13.2,"h":13.3,"l":12.7,"c":12.7,"v":21960},{"d":"2021-05-07","o":13.1,"h":13.5,"l":12.8,"c":13.3,"v":10650},{"d":"2021-05-10","o":13.4,"h":13.4,"l":12.2,"c":12.6,"v":24660},{"d":"2021-05-11","o":11.6,"h":12.4,"l":11.5,"c":11.7,"v":51850},{"d":"2021-05-12","o":11.6,"h":12,"l":10.8,"c":11.5,"v":41940},{"d":"2021-05-13","o":11.2,"h":11.6,"l":11.2,"c":11.3,"v":20500},{"d":"2021-05-14","o":11.2,"h":11.5,"l":11,"c":11,"v":23980},{"d":"2021-05-17","o":10.9,"h":11.2,"l":10.6,"c":11,"v":13350},{"d":"2021-05-18","o":10.6,"h":11.7,"l":10.6,"c":11.4,"v":28270},{"d":"2021-05-19","o":11.7,"h":12.3,"l":11.5,"c":12.2,"v":17990},{"d":"2021-05-20","o":12.4,"h":12.5,"l":11.8,"c":12.3,"v":11620},{"d":"2021-05-21","o":12.2,"h":12.4,"l":11.8,"c":12.2,"v":9140},{"d":"2021-05-24","o":12.5,"h":12.8,"l":11.9,"c":12,"v":41040},{"d":"2021-05-25","o":12,"h":12.2,"l":11.6,"c":11.9,"v":10510},{"d":"2021-05-26","o":12,"h":12.2,"l":11.7,"c":12.1,"v":12740},{"d":"2021-05-27","o":12.1,"h":12.5,"l":11.9,"c":12.5,"v":16540},{"d":"2021-05-28","o":12.5,"h":12.9,"l":12.3,"c":12.5,"v":14940},{"d":"2021-06-01","o":12.5,"h":12.8,"l":12.3,"c":12.3,"v":12450},{"d":"2021-06-02","o":12.9,"h":12.9,"l":12.2,"c":12.3,"v":11560},{"d":"2021-06-03","o":12,"h":12.7,"l":11.8,"c":12.5,"v":14110},{"d":"2021-06-04","o":12.5,"h":12.5,"l":12.1,"c":12.4,"v":5390},{"d":"2021-06-07","o":12.5,"h":12.6,"l":12.3,"c":12.6,"v":7770},{"d":"2021-06-08","o":12.8,"h":13,"l":12.5,"c":12.7,"v":18110},{"d":"2021-06-09","o":12.7,"h":13,"l":12.3,"c":12.3,"v":10790},{"d":"2021-06-10","o":12.4,"h":12.7,"l":12.2,"c":12.5,"v":9720},{"d":"2021-06-11","o":12.8,"h":12.9,"l":12.4,"c":12.7,"v":12250},{"d":"2021-06-14","o":12.7,"h":13.2,"l":12.5,"c":12.5,"v":29610},{"d":"2021-06-15","o":12.5,"h":12.8,"l":12,"c":12,"v":9150},{"d":"2021-06-16","o":12.1,"h":12.6,"l":11.8,"c":11.8,"v":9950},{"d":"2021-06-17","o":11.8,"h":12.8,"l":11.8,"c":12.3,"v":15550},{"d":"2021-06-18","o":12,"h":12.2,"l":11.9,"c":12.2,"v":6420},{"d":"2021-06-21","o":11.9,"h":12.2,"l":11.7,"c":11.9,"v":14000},{"d":"2021-06-22","o":11.9,"h":12,"l":11.7,"c":11.9,"v":7980},{"d":"2021-06-23","o":12.2,"h":12.3,"l":11.8,"c":12.2,"v":8760},{"d":"2021-06-24","o":12.2,"h":12.3,"l":11.9,"c":12,"v":12620},{"d":"2021-06-25","o":12,"h":12.7,"l":12,"c":12.7,"v":22600},{"d":"2021-06-28","o":12,"h":12.7,"l":12,"c":12.6,"v":13690},{"d":"2021-06-29","o":12.8,"h":13.2,"l":12.8,"c":13.2,"v":39600},{"d":"2021-06-30","o":13.9,"h":14.2,"l":12.6,"c":13,"v":88160},{"d":"2021-07-01","o":12.5,"h":13,"l":12.4,"c":12.6,"v":21720},{"d":"2021-07-02","o":12.6,"h":12.7,"l":12.5,"c":12.5,"v":12190},{"d":"2021-07-06","o":14.4,"h":14.4,"l":12.8,"c":13.5,"v":264010},{"d":"2021-07-07","o":13.2,"h":13.6,"l":12.5,"c":13,"v":46830},{"d":"2021-07-08","o":12.5,"h":13.5,"l":12.5,"c":13.2,"v":33970},{"d":"2021-07-09","o":12.9,"h":13.5,"l":12.9,"c":13.5,"v":22300},{"d":"2021-07-12","o":13.7,"h":14.1,"l":13.5,"c":14,"v":56040},{"d":"2021-07-13","o":14.3,"h":14.3,"l":13.1,"c":13.4,"v":21760},{"d":"2021-07-14","o":13.4,"h":13.6,"l":12.5,"c":12.5,"v":32720},{"d":"2021-07-15","o":12.3,"h":13,"l":12.3,"c":12.6,"v":15630},{"d":"2021-07-16","o":12.6,"h":12.8,"l":12.5,"c":12.5,"v":13160},{"d":"2021-07-19","o":12,"h":12.3,"l":11.2,"c":12.1,"v":47470},{"d":"2021-07-20","o":12.2,"h":12.9,"l":12.1,"c":12.6,"v":14320},{"d":"2021-07-21","o":12.7,"h":13,"l":12.5,"c":12.8,"v":20120},{"d":"2021-07-22","o":13,"h":13.1,"l":12.6,"c":12.9,"v":6250},{"d":"2021-07-23","o":12.8,"h":13,"l":12.5,"c":12.5,"v":10790},{"d":"2021-07-26","o":12.7,"h":12.7,"l":12.3,"c":12.3,"v":10160},{"d":"2021-07-27","o":12.6,"h":12.6,"l":11.8,"c":12.4,"v":38490},{"d":"2021-07-28","o":12.3,"h":12.7,"l":12.2,"c":12.5,"v":5480},{"d":"2021-07-29","o":12.4,"h":12.7,"l":12.4,"c":12.5,"v":12130},{"d":"2021-07-30","o":12.5,"h":12.6,"l":12.1,"c":12.2,"v":9180},{"d":"2021-08-02","o":12.1,"h":12.5,"l":12,"c":12.5,"v":8950},{"d":"2021-08-03","o":12.5,"h":12.5,"l":12.2,"c":12.5,"v":8620},{"d":"2021-08-04","o":12.5,"h":13.6,"l":12.3,"c":12.6,"v":74830},{"d":"2021-08-05","o":12.4,"h":12.8,"l":12.2,"c":12.6,"v":14950},{"d":"2021-08-06","o":12.5,"h":13.2,"l":12.2,"c":12.3,"v":30950},{"d":"2021-08-09","o":12.4,"h":12.9,"l":12.3,"c":12.9,"v":12250},{"d":"2021-08-10","o":13,"h":13.1,"l":12.4,"c":13,"v":15860},{"d":"2021-08-11","o":13.3,"h":13.3,"l":12.9,"c":13,"v":14150},{"d":"2021-08-12","o":13,"h":13.1,"l":12.7,"c":12.7,"v":8070},{"d":"2021-08-13","o":12.7,"h":13.1,"l":12.5,"c":12.5,"v":12910},{"d":"2021-08-16","o":12.5,"h":12.8,"l":11.7,"c":11.9,"v":21180},{"d":"2021-08-17","o":11.8,"h":12.1,"l":11.5,"c":12,"v":17940},{"d":"2021-08-18","o":12,"h":12.3,"l":12,"c":12,"v":7910},{"d":"2021-08-19","o":12,"h":12.3,"l":11.5,"c":11.5,"v":14830},{"d":"2021-08-20","o":11.7,"h":11.9,"l":11.5,"c":11.8,"v":12300},{"d":"2021-08-23","o":11.8,"h":11.9,"l":11.6,"c":11.7,"v":12950},{"d":"2021-08-24","o":11.7,"h":12.1,"l":11.7,"c":12,"v":8570},{"d":"2021-08-25","o":12,"h":12.3,"l":11.5,"c":12,"v":13080},{"d":"2021-08-26","o":11.9,"h":13.4,"l":11.9,"c":12.9,"v":152790},{"d":"2021-08-27","o":12.6,"h":13,"l":11.8,"c":12.3,"v":39210},{"d":"2021-08-30","o":12.4,"h":12.4,"l":12,"c":12.1,"v":16540},{"d":"2021-08-31","o":12.1,"h":12.3,"l":11.6,"c":11.9,"v":28040},{"d":"2021-09-01","o":12,"h":12.2,"l":11.7,"c":12.1,"v":20230},{"d":"2021-09-02","o":11.9,"h":12.3,"l":11.8,"c":11.9,"v":27480},{"d":"2021-09-03","o":12.1,"h":12.4,"l":12,"c":12.1,"v":13310},{"d":"2021-09-07","o":12.1,"h":12.2,"l":11.8,"c":11.9,"v":6010},{"d":"2021-09-08","o":11.8,"h":12,"l":11.6,"c":11.6,"v":13600},{"d":"2021-09-09","o":11.7,"h":11.8,"l":11.4,"c":11.6,"v":18850},{"d":"2021-09-10","o":11.6,"h":11.7,"l":11.2,"c":11.4,"v":14510},{"d":"2021-09-13","o":11.1,"h":11.6,"l":11.1,"c":11.2,"v":12650},{"d":"2021-09-14","o":11.4,"h":11.5,"l":11.1,"c":11.3,"v":11930},{"d":"2021-09-15","o":11.1,"h":11.3,"l":11.1,"c":11.3,"v":11220},{"d":"2021-09-16","o":11.2,"h":11.4,"l":10.8,"c":11,"v":19390},{"d":"2021-09-17","o":11,"h":11.1,"l":10.8,"c":11,"v":27920},{"d":"2021-09-20","o":10.5,"h":10.9,"l":10.3,"c":10.7,"v":20950},{"d":"2021-09-21","o":10.7,"h":10.8,"l":10.5,"c":10.5,"v":7160},{"d":"2021-09-22","o":10.5,"h":10.9,"l":10.5,"c":10.6,"v":10570},{"d":"2021-09-23","o":10.6,"h":10.9,"l":10.5,"c":10.9,"v":11570},{"d":"2021-09-24","o":10.5,"h":11.3,"l":10.5,"c":11.1,"v":14150},{"d":"2021-09-27","o":11.1,"h":12.3,"l":11,"c":11.7,"v":69110},{"d":"2021-09-28","o":12,"h":12,"l":10.4,"c":10.7,"v":66830},{"d":"2021-09-29","o":10.8,"h":10.9,"l":10.7,"c":10.8,"v":18020},{"d":"2021-09-30","o":10.7,"h":10.8,"l":10.4,"c":10.7,"v":21820},{"d":"2021-10-01","o":10.3,"h":10.7,"l":10.3,"c":10.5,"v":12700},{"d":"2021-10-04","o":10.7,"h":10.7,"l":10.2,"c":10.2,"v":12690},{"d":"2021-10-05","o":10.2,"h":10.3,"l":9.9,"c":10.2,"v":24620},{"d":"2021-10-06","o":10,"h":10.2,"l":9.8,"c":10,"v":12190},{"d":"2021-10-07","o":10,"h":10.3,"l":9.9,"c":10.2,"v":17420},{"d":"2021-10-08","o":10.2,"h":10.4,"l":10.1,"c":10.3,"v":15640},{"d":"2021-10-11","o":10.2,"h":10.5,"l":10.2,"c":10.4,"v":8290},{"d":"2021-10-12","o":10.3,"h":10.6,"l":10,"c":10.2,"v":10120},{"d":"2021-10-13","o":10.3,"h":10.6,"l":10.1,"c":10.3,"v":18290},{"d":"2021-10-14","o":10.5,"h":10.6,"l":10.3,"c":10.4,"v":335870},{"d":"2021-10-15","o":12,"h":13,"l":10.8,"c":11.4,"v":1553080},{"d":"2021-10-18","o":11.3,"h":11.4,"l":10.4,"c":10.9,"v":353780},{"d":"2021-10-19","o":10.5,"h":10.6,"l":10.3,"c":10.5,"v":59450},{"d":"2021-10-20","o":10.6,"h":10.7,"l":10.3,"c":10.6,"v":45210},{"d":"2021-10-21","o":10.4,"h":10.5,"l":10.2,"c":10.2,"v":29260},{"d":"2021-10-22","o":10.2,"h":10.3,"l":10,"c":10.2,"v":30490},{"d":"2021-10-25","o":10.4,"h":10.4,"l":9.8,"c":10.1,"v":42750},{"d":"2021-10-26","o":10,"h":10.1,"l":9.9,"c":10.1,"v":23980},{"d":"2021-10-27","o":9.9,"h":10.3,"l":9.8,"c":10,"v":24610},{"d":"2021-10-28","o":10,"h":10.8,"l":10,"c":10.6,"v":58770},{"d":"2021-10-29","o":10.5,"h":10.9,"l":10.4,"c":10.4,"v":19750},{"d":"2021-11-01","o":10.3,"h":10.7,"l":10.3,"c":10.6,"v":23880},{"d":"2021-11-02","o":10.7,"h":11,"l":10.5,"c":10.8,"v":30320},{"d":"2021-11-03","o":10.9,"h":11.3,"l":10.4,"c":10.9,"v":46860},{"d":"2021-11-04","o":10.8,"h":10.8,"l":10.5,"c":10.5,"v":16750},{"d":"2021-11-05","o":10.6,"h":11,"l":10.6,"c":10.9,"v":12570},{"d":"2021-11-08","o":10.6,"h":10.7,"l":10.5,"c":10.6,"v":18500},{"d":"2021-11-09","o":10.7,"h":10.7,"l":10.4,"c":10.6,"v":10410},{"d":"2021-11-10","o":10.5,"h":10.6,"l":10,"c":10.4,"v":16850},{"d":"2021-11-11","o":10.6,"h":10.6,"l":10.2,"c":10.2,"v":11240},{"d":"2021-11-12","o":10.2,"h":10.5,"l":10.2,"c":10.4,"v":18500},{"d":"2021-11-15","o":10.5,"h":10.8,"l":10.4,"c":10.6,"v":139660},{"d":"2021-11-16","o":10.5,"h":10.7,"l":10.2,"c":10.4,"v":37700},{"d":"2021-11-17","o":10.3,"h":11,"l":10.2,"c":10.7,"v":23440},{"d":"2021-11-18","o":10.7,"h":10.7,"l":10.1,"c":10.5,"v":15940},{"d":"2021-11-19","o":10.4,"h":10.7,"l":10.3,"c":10.4,"v":12360},{"d":"2021-11-22","o":10.4,"h":10.5,"l":10.1,"c":10.3,"v":23650},{"d":"2021-11-23","o":10.3,"h":10.5,"l":10.1,"c":10.1,"v":11870},{"d":"2021-11-24","o":10.1,"h":10.3,"l":10,"c":10.2,"v":16130},{"d":"2021-11-26","o":10,"h":10.1,"l":9.9,"c":10.1,"v":12980},{"d":"2021-11-29","o":10.4,"h":10.4,"l":9.8,"c":9.9,"v":17010},{"d":"2021-11-30","o":9.9,"h":10,"l":9.6,"c":9.9,"v":14790},{"d":"2021-12-01","o":10.1,"h":10.3,"l":9.1,"c":9.1,"v":16420},{"d":"2021-12-02","o":9.3,"h":9.8,"l":9.2,"c":9.7,"v":6810},{"d":"2021-12-03","o":9.7,"h":9.7,"l":9.1,"c":9.3,"v":20790},{"d":"2021-12-06","o":9.2,"h":9.6,"l":9.2,"c":9.4,"v":10130},{"d":"2021-12-07","o":9.4,"h":9.9,"l":9.3,"c":9.9,"v":14560},{"d":"2021-12-08","o":9.9,"h":10.3,"l":9.7,"c":10.1,"v":16570},{"d":"2021-12-09","o":9.9,"h":10.1,"l":9.9,"c":9.9,"v":8440},{"d":"2021-12-10","o":9.8,"h":9.9,"l":9.7,"c":9.8,"v":3310},{"d":"2021-12-13","o":9.8,"h":9.8,"l":9.2,"c":9.5,"v":15500},{"d":"2021-12-14","o":9.5,"h":9.6,"l":9.4,"c":9.5,"v":10330},{"d":"2021-12-15","o":9.5,"h":9.6,"l":9.3,"c":9.5,"v":11790},{"d":"2021-12-16","o":9.6,"h":9.7,"l":9.5,"c":9.7,"v":8960},{"d":"2021-12-17","o":9.8,"h":9.8,"l":9.5,"c":9.6,"v":6630},{"d":"2021-12-20","o":9.5,"h":9.5,"l":9.1,"c":9.4,"v":13440},{"d":"2021-12-21","o":9.3,"h":9.4,"l":9,"c":9.2,"v":23340},{"d":"2021-12-22","o":9.1,"h":9.4,"l":9.1,"c":9.2,"v":7790},{"d":"2021-12-23","o":9.2,"h":9.5,"l":9.1,"c":9.4,"v":9380},{"d":"2021-12-27","o":9.1,"h":9.4,"l":9.1,"c":9.4,"v":11080},{"d":"2021-12-28","o":9.3,"h":9.5,"l":9.3,"c":9.4,"v":7180},{"d":"2021-12-29","o":9.4,"h":9.4,"l":9.1,"c":9.1,"v":4430},{"d":"2021-12-30","o":9.3,"h":9.3,"l":9.1,"c":9.1,"v":17510},{"d":"2021-12-31","o":9.2,"h":9.3,"l":9.1,"c":9.1,"v":14190},{"d":"2022-01-03","o":9.1,"h":9.6,"l":9.1,"c":9.6,"v":13650},{"d":"2022-01-04","o":9.6,"h":9.8,"l":9.4,"c":9.6,"v":7030},{"d":"2022-01-05","o":9.6,"h":9.9,"l":9.2,"c":9.3,"v":9960},{"d":"2022-01-06","o":9.2,"h":9.5,"l":9,"c":9.3,"v":16250},{"d":"2022-01-07","o":9.1,"h":9.5,"l":9,"c":9.1,"v":6580},{"d":"2022-01-10","o":9.3,"h":9.3,"l":8.7,"c":9.1,"v":7240},{"d":"2022-01-11","o":9,"h":9.3,"l":8.8,"c":9,"v":9760},{"d":"2022-01-12","o":9,"h":9.2,"l":8.8,"c":9,"v":7500},{"d":"2022-01-13","o":8.9,"h":9.2,"l":8.8,"c":8.9,"v":13020},{"d":"2022-01-14","o":8.9,"h":9,"l":8.8,"c":8.8,"v":9040},{"d":"2022-01-18","o":8.8,"h":8.8,"l":8.5,"c":8.7,"v":12280},{"d":"2022-01-19","o":8.6,"h":8.8,"l":8.6,"c":8.6,"v":416740},{"d":"2022-01-20","o":8.9,"h":9.4,"l":8.5,"c":8.6,"v":264840},{"d":"2022-01-21","o":8.3,"h":8.6,"l":7.8,"c":8.3,"v":65700},{"d":"2022-01-24","o":8,"h":8.3,"l":7.8,"c":8.3,"v":28480},{"d":"2022-01-25","o":8,"h":8.5,"l":7.6,"c":8.5,"v":15840},{"d":"2022-01-26","o":8.5,"h":8.6,"l":8,"c":8.5,"v":12640},{"d":"2022-01-27","o":8.5,"h":8.7,"l":8.3,"c":8.6,"v":9780},{"d":"2022-01-28","o":8.6,"h":8.7,"l":8.1,"c":8.3,"v":15210},{"d":"2022-01-31","o":8.3,"h":8.8,"l":8.2,"c":8.5,"v":33500},{"d":"2022-02-01","o":8.7,"h":9,"l":8.5,"c":8.7,"v":13210},{"d":"2022-02-02","o":8.9,"h":8.9,"l":8.5,"c":8.6,"v":4720},{"d":"2022-02-03","o":8.5,"h":8.7,"l":8.2,"c":8.2,"v":8030},{"d":"2022-02-04","o":8.4,"h":8.6,"l":8.1,"c":8.1,"v":6360},{"d":"2022-02-07","o":8.9,"h":8.9,"l":8,"c":8.1,"v":23800},{"d":"2022-02-08","o":8.5,"h":8.6,"l":8.2,"c":8.5,"v":6800},{"d":"2022-02-09","o":8.5,"h":9.2,"l":8.4,"c":9.2,"v":40590},{"d":"2022-02-10","o":8.9,"h":9.2,"l":8.7,"c":8.8,"v":7910},{"d":"2022-02-11","o":8.8,"h":9.7,"l":8.8,"c":9.4,"v":27860},{"d":"2022-02-14","o":9,"h":9.3,"l":8.9,"c":9,"v":12500},{"d":"2022-02-15","o":8.8,"h":9.2,"l":8.8,"c":9.1,"v":2800},{"d":"2022-02-16","o":9.1,"h":9.1,"l":8.8,"c":8.9,"v":6350},{"d":"2022-02-17","o":8.9,"h":9.5,"l":8.9,"c":9.2,"v":10180},{"d":"2022-02-18","o":9.3,"h":9.5,"l":9,"c":9.1,"v":3810},{"d":"2022-02-22","o":9.1,"h":9.8,"l":9,"c":9.6,"v":24960},{"d":"2022-02-23","o":9.8,"h":9.8,"l":9.2,"c":9.2,"v":20700},{"d":"2022-02-24","o":9.8,"h":10.1,"l":9.2,"c":9.8,"v":62550},{"d":"2022-02-25","o":10.1,"h":10.1,"l":9.1,"c":9.5,"v":25900},{"d":"2022-02-28","o":9.5,"h":10.1,"l":9.5,"c":9.7,"v":33900},{"d":"2022-03-01","o":10,"h":10,"l":9.2,"c":9.2,"v":23790},{"d":"2022-03-02","o":9.9,"h":9.9,"l":9,"c":9.3,"v":13070},{"d":"2022-03-03","o":9.2,"h":9.5,"l":9.1,"c":9.4,"v":13280},{"d":"2022-03-04","o":9.5,"h":9.8,"l":9.1,"c":9.3,"v":51100},{"d":"2022-03-07","o":9.9,"h":9.9,"l":9,"c":9.2,"v":47500},{"d":"2022-03-08","o":9.1,"h":9.3,"l":9,"c":9.1,"v":12280},{"d":"2022-03-09","o":9,"h":9.5,"l":8.6,"c":8.9,"v":18820},{"d":"2022-03-10","o":9,"h":9,"l":8.8,"c":9,"v":4230},{"d":"2022-03-11","o":9,"h":9,"l":8.6,"c":8.8,"v":8590},{"d":"2022-03-14","o":8.8,"h":8.9,"l":8.5,"c":8.6,"v":11280},{"d":"2022-03-15","o":8.7,"h":8.7,"l":8.4,"c":8.5,"v":7090},{"d":"2022-03-16","o":8.6,"h":9,"l":8.2,"c":8.8,"v":19040},{"d":"2022-03-17","o":8.4,"h":9,"l":8.3,"c":9,"v":21050},{"d":"2022-03-18","o":8.8,"h":9,"l":8.4,"c":9,"v":12340},{"d":"2022-03-21","o":8.9,"h":8.9,"l":8.6,"c":8.9,"v":6250},{"d":"2022-03-22","o":8.9,"h":8.9,"l":8.6,"c":8.9,"v":4490},{"d":"2022-03-23","o":9,"h":9,"l":8.7,"c":8.9,"v":3300},{"d":"2022-03-24","o":9,"h":9,"l":8.6,"c":9,"v":3170},{"d":"2022-03-25","o":9,"h":9,"l":8.5,"c":8.5,"v":10420},{"d":"2022-03-28","o":8.6,"h":8.6,"l":8.5,"c":8.6,"v":4260},{"d":"2022-03-29","o":8.6,"h":8.7,"l":8.5,"c":8.6,"v":10160},{"d":"2022-03-30","o":8.6,"h":8.6,"l":8.4,"c":8.6,"v":5060},{"d":"2022-03-31","o":8.6,"h":8.7,"l":8.3,"c":8.3,"v":4020},{"d":"2022-04-01","o":8.4,"h":8.5,"l":8.3,"c":8.3,"v":9090},{"d":"2022-04-04","o":8.7,"h":8.7,"l":8.3,"c":8.5,"v":7520},{"d":"2022-04-05","o":8.6,"h":8.6,"l":8.3,"c":8.4,"v":3910},{"d":"2022-04-06","o":8.4,"h":8.4,"l":8.2,"c":8.2,"v":5120},{"d":"2022-04-07","o":8.2,"h":8.3,"l":8.1,"c":8.2,"v":3040},{"d":"2022-04-08","o":8.1,"h":8.3,"l":8.1,"c":8.1,"v":6900},{"d":"2022-04-11","o":8.1,"h":8.4,"l":8.1,"c":8.3,"v":7310},{"d":"2022-04-12","o":8.5,"h":8.5,"l":8.1,"c":8.4,"v":5320},{"d":"2022-04-13","o":8.1,"h":8.4,"l":8.1,"c":8.2,"v":3640},{"d":"2022-04-14","o":8.1,"h":8.3,"l":8.1,"c":8.3,"v":5700},{"d":"2022-04-18","o":8.2,"h":8.2,"l":8,"c":8,"v":4380},{"d":"2022-04-19","o":8,"h":8.2,"l":8,"c":8.1,"v":2150},{"d":"2022-04-20","o":8,"h":8.4,"l":8,"c":8,"v":2740},{"d":"2022-04-21","o":8,"h":8.3,"l":8,"c":8.1,"v":2580},{"d":"2022-04-22","o":8,"h":8.1,"l":7.9,"c":8,"v":4010},{"d":"2022-04-25","o":8,"h":8,"l":7.8,"c":8,"v":4850},{"d":"2022-04-26","o":7.8,"h":8.1,"l":7.7,"c":7.7,"v":8520},{"d":"2022-04-27","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":3090},{"d":"2022-04-28","o":7.8,"h":8.2,"l":7.5,"c":7.8,"v":32420},{"d":"2022-04-29","o":8.4,"h":8.4,"l":7.6,"c":7.9,"v":5890},{"d":"2022-05-02","o":7.9,"h":7.9,"l":7.1,"c":7.2,"v":29350},{"d":"2022-05-03","o":7.5,"h":8.4,"l":7.5,"c":7.7,"v":18140},{"d":"2022-05-04","o":8.2,"h":8.2,"l":7.6,"c":7.7,"v":4540},{"d":"2022-05-05","o":7.7,"h":7.9,"l":7.4,"c":7.6,"v":4530},{"d":"2022-05-06","o":7.6,"h":7.6,"l":7.3,"c":7.4,"v":3640},{"d":"2022-05-09","o":7.4,"h":7.4,"l":7,"c":7,"v":7220},{"d":"2022-05-10","o":7.1,"h":7.1,"l":6.5,"c":6.6,"v":8900},{"d":"2022-05-11","o":7.2,"h":7.2,"l":6.6,"c":7,"v":6150},{"d":"2022-05-12","o":6.8,"h":6.9,"l":6.5,"c":6.6,"v":4630},{"d":"2022-05-13","o":6.7,"h":6.9,"l":6.5,"c":6.8,"v":4000},{"d":"2022-05-16","o":6.7,"h":6.9,"l":6.7,"c":6.8,"v":1370},{"d":"2022-05-17","o":7,"h":7,"l":6.7,"c":6.9,"v":4290},{"d":"2022-05-18","o":6.7,"h":7,"l":6.7,"c":6.7,"v":1270},{"d":"2022-05-19","o":6.9,"h":7.2,"l":6.7,"c":7.2,"v":4700},{"d":"2022-05-20","o":7.2,"h":7.2,"l":7,"c":7.1,"v":3750},{"d":"2022-05-23","o":7.4,"h":7.4,"l":6.9,"c":7,"v":1790},{"d":"2022-05-24","o":7,"h":7.1,"l":6.7,"c":6.9,"v":3450},{"d":"2022-05-25","o":6.7,"h":7.2,"l":6.7,"c":7,"v":2390},{"d":"2022-05-26","o":7.1,"h":7.2,"l":6.9,"c":7,"v":1720},{"d":"2022-05-27","o":6.8,"h":7.2,"l":6.8,"c":7.1,"v":5760},{"d":"2022-05-31","o":7.1,"h":7.2,"l":7,"c":7.2,"v":2460},{"d":"2022-06-01","o":7.2,"h":7.2,"l":7.1,"c":7.2,"v":2420},{"d":"2022-06-02","o":7.1,"h":7.2,"l":7,"c":7,"v":2520},{"d":"2022-06-03","o":7,"h":7.2,"l":6.9,"c":7.2,"v":2200},{"d":"2022-06-06","o":7.3,"h":7.3,"l":7,"c":7.1,"v":1640},{"d":"2022-06-07","o":7.3,"h":7.7,"l":7.3,"c":7.5,"v":17360},{"d":"2022-06-08","o":7.6,"h":7.7,"l":7.4,"c":7.7,"v":4400},{"d":"2022-06-09","o":7.8,"h":7.8,"l":7.3,"c":7.3,"v":3610},{"d":"2022-06-10","o":7.4,"h":7.4,"l":7,"c":7,"v":3120},{"d":"2022-06-13","o":7,"h":7.1,"l":6.5,"c":6.6,"v":6260},{"d":"2022-06-14","o":7.4,"h":7.4,"l":6.5,"c":6.6,"v":7090},{"d":"2022-06-15","o":7.1,"h":7.2,"l":6.6,"c":6.6,"v":1640},{"d":"2022-06-16","o":6.6,"h":7.1,"l":6.5,"c":7.1,"v":13140},{"d":"2022-06-17","o":7.2,"h":7.2,"l":6.7,"c":7,"v":1930},{"d":"2022-06-21","o":6.9,"h":7,"l":6.7,"c":6.9,"v":2420},{"d":"2022-06-22","o":6.7,"h":6.9,"l":6.5,"c":6.9,"v":4690},{"d":"2022-06-23","o":7.2,"h":7.2,"l":6.5,"c":6.5,"v":3140},{"d":"2022-06-24","o":6.5,"h":6.9,"l":6.4,"c":6.4,"v":14200},{"d":"2022-06-27","o":6.9,"h":6.9,"l":6.7,"c":6.8,"v":1500},{"d":"2022-06-28","o":6.9,"h":6.9,"l":6.8,"c":6.8,"v":760},{"d":"2022-06-29","o":6.6,"h":6.8,"l":6.6,"c":6.6,"v":1980},{"d":"2022-06-30","o":6.8,"h":7,"l":6.6,"c":7,"v":4590},{"d":"2022-07-01","o":6.6,"h":7,"l":6.5,"c":6.7,"v":3160},{"d":"2022-07-05","o":6.7,"h":6.9,"l":6.4,"c":6.6,"v":3180},{"d":"2022-07-06","o":6.9,"h":6.9,"l":6.4,"c":6.5,"v":2070},{"d":"2022-07-07","o":6.7,"h":6.9,"l":6.6,"c":6.6,"v":5520},{"d":"2022-07-08","o":6.9,"h":6.9,"l":6.7,"c":6.8,"v":1890},{"d":"2022-07-11","o":6.8,"h":7,"l":6.8,"c":6.8,"v":3520},{"d":"2022-07-12","o":6.8,"h":7,"l":6.8,"c":6.8,"v":1320},{"d":"2022-07-13","o":7,"h":7,"l":6.8,"c":6.8,"v":1600},{"d":"2022-07-14","o":7.1,"h":7.1,"l":6.8,"c":6.8,"v":3290},{"d":"2022-07-15","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":810},{"d":"2022-07-18","o":6.9,"h":7,"l":6.8,"c":6.8,"v":1600},{"d":"2022-07-19","o":6.9,"h":7.1,"l":6.4,"c":6.9,"v":27880},{"d":"2022-07-20","o":7,"h":7.1,"l":6.6,"c":6.7,"v":8340},{"d":"2022-07-21","o":6.9,"h":7.1,"l":6.9,"c":7.1,"v":3770},{"d":"2022-07-22","o":7.2,"h":7.2,"l":7.1,"c":7.1,"v":3710},{"d":"2022-07-25","o":7.3,"h":7.3,"l":7,"c":7,"v":2370},{"d":"2022-07-26","o":7.1,"h":7.3,"l":6.9,"c":7,"v":3690},{"d":"2022-07-27","o":7,"h":7.3,"l":7,"c":7.2,"v":2160},{"d":"2022-07-28","o":6.8,"h":7.2,"l":6.7,"c":6.7,"v":10600},{"d":"2022-07-29","o":7.2,"h":7.2,"l":6.8,"c":7,"v":2270},{"d":"2022-08-01","o":7.1,"h":7.2,"l":6.8,"c":7.1,"v":1960},{"d":"2022-08-02","o":7.1,"h":7.2,"l":6.8,"c":6.9,"v":3810},{"d":"2022-08-03","o":6.9,"h":7.2,"l":6.9,"c":7.2,"v":3350},{"d":"2022-08-04","o":7.1,"h":7.2,"l":7,"c":7.2,"v":1730},{"d":"2022-08-05","o":7.2,"h":7.2,"l":7,"c":7.2,"v":2560},{"d":"2022-08-08","o":7,"h":7,"l":6.8,"c":6.9,"v":8940},{"d":"2022-08-09","o":6.9,"h":6.9,"l":6.4,"c":6.4,"v":11360},{"d":"2022-08-10","o":6.5,"h":6.9,"l":6.5,"c":6.8,"v":5100},{"d":"2022-08-11","o":6.9,"h":7.1,"l":6.9,"c":7.1,"v":4950},{"d":"2022-08-12","o":7,"h":7.3,"l":7,"c":7.2,"v":7440},{"d":"2022-08-15","o":7.2,"h":7.2,"l":7,"c":7.2,"v":4520},{"d":"2022-08-16","o":7,"h":7.3,"l":7,"c":7.2,"v":2420},{"d":"2022-08-17","o":7.2,"h":7.3,"l":7.1,"c":7.2,"v":750},{"d":"2022-08-18","o":7.2,"h":7.2,"l":7.1,"c":7.1,"v":3710},{"d":"2022-08-19","o":7.1,"h":7.1,"l":7,"c":7,"v":3880},{"d":"2022-08-22","o":7,"h":7,"l":6.9,"c":6.9,"v":3240},{"d":"2022-08-23","o":7.1,"h":7.2,"l":6.9,"c":7.1,"v":5460},{"d":"2022-08-24","o":6.9,"h":7.1,"l":6.9,"c":7,"v":1050},{"d":"2022-08-25","o":7,"h":7.1,"l":6.9,"c":6.9,"v":1980},{"d":"2022-08-26","o":7.1,"h":7.1,"l":6.9,"c":6.9,"v":920},{"d":"2022-08-29","o":7,"h":7,"l":6.7,"c":6.8,"v":1420},{"d":"2022-08-30","o":6.8,"h":7.1,"l":6.8,"c":6.9,"v":1180},{"d":"2022-08-31","o":7,"h":7,"l":6.7,"c":7,"v":2270},{"d":"2022-09-01","o":6.9,"h":6.9,"l":6.8,"c":6.8,"v":260},{"d":"2022-09-02","o":7,"h":7,"l":6.8,"c":7,"v":1180},{"d":"2022-09-06","o":7,"h":7,"l":6.8,"c":7,"v":1330},{"d":"2022-09-07","o":7,"h":7,"l":6.8,"c":7,"v":4550},{"d":"2022-09-08","o":6.7,"h":7,"l":6.7,"c":7,"v":1020},{"d":"2022-09-09","o":6.9,"h":7,"l":6.9,"c":7,"v":1230},{"d":"2022-09-12","o":7,"h":7.1,"l":6.8,"c":7,"v":7480},{"d":"2022-09-13","o":7,"h":7.1,"l":6.9,"c":7.1,"v":1020},{"d":"2022-09-14","o":6.9,"h":7.1,"l":6.9,"c":6.9,"v":5070},{"d":"2022-09-15","o":6.9,"h":7.1,"l":6.8,"c":7.1,"v":6920},{"d":"2022-09-16","o":6.8,"h":7.1,"l":6.8,"c":7,"v":2640},{"d":"2022-09-19","o":7,"h":7,"l":6.8,"c":7,"v":1860},{"d":"2022-09-20","o":6.8,"h":6.8,"l":6.7,"c":6.8,"v":1640},{"d":"2022-09-21","o":6.7,"h":6.9,"l":6.7,"c":6.8,"v":710},{"d":"2022-09-22","o":6.8,"h":6.9,"l":6.7,"c":6.8,"v":1790},{"d":"2022-09-23","o":7,"h":7,"l":6.6,"c":6.6,"v":8870},{"d":"2022-09-26","o":6.6,"h":7,"l":6.6,"c":6.9,"v":2010},{"d":"2022-09-27","o":7,"h":7,"l":6.6,"c":6.6,"v":7430},{"d":"2022-09-28","o":6.5,"h":6.9,"l":6.5,"c":6.7,"v":2100},{"d":"2022-09-29","o":6.7,"h":6.8,"l":6.6,"c":6.7,"v":1200},{"d":"2022-09-30","o":6.7,"h":7,"l":6.6,"c":6.6,"v":1640},{"d":"2022-10-03","o":7,"h":7,"l":6.6,"c":6.8,"v":430},{"d":"2022-10-04","o":6.9,"h":6.9,"l":5.5,"c":6.1,"v":43630},{"d":"2022-10-05","o":6,"h":6,"l":5.5,"c":5.5,"v":10610},{"d":"2022-10-06","o":6,"h":6.2,"l":5.6,"c":5.6,"v":31630},{"d":"2022-10-07","o":6.2,"h":6.2,"l":5.6,"c":5.6,"v":7540},{"d":"2022-10-10","o":5.6,"h":5.8,"l":4.8,"c":5.1,"v":8040},{"d":"2022-10-11","o":5.1,"h":5.4,"l":5,"c":5,"v":2350},{"d":"2022-10-12","o":5,"h":5.4,"l":4.8,"c":5.1,"v":6630},{"d":"2022-10-13","o":5,"h":5.3,"l":5,"c":5.2,"v":1720},{"d":"2022-10-14","o":5.6,"h":6.1,"l":5.2,"c":5.7,"v":21350},{"d":"2022-10-17","o":6.3,"h":6.3,"l":5.7,"c":5.9,"v":25370},{"d":"2022-10-18","o":5.99,"h":6.07,"l":5.35,"c":5.45,"v":67200},{"d":"2022-10-19","o":5.45,"h":5.45,"l":5.01,"c":5.03,"v":15800},{"d":"2022-10-20","o":5.12,"h":5.18,"l":5.12,"c":5.12,"v":7200},{"d":"2022-10-21","o":5.08,"h":5.23,"l":4.92,"c":5.19,"v":7800},{"d":"2022-10-24","o":5.49,"h":5.49,"l":5.19,"c":5.35,"v":10300},{"d":"2022-10-25","o":5.35,"h":5.7,"l":5.3,"c":5.7,"v":13600},{"d":"2022-10-26","o":6.05,"h":6.05,"l":5.35,"c":5.43,"v":35600},{"d":"2022-10-27","o":5.45,"h":5.49,"l":5.18,"c":5.37,"v":7300},{"d":"2022-10-28","o":5.33,"h":5.54,"l":5.25,"c":5.52,"v":4200},{"d":"2022-10-31","o":5.45,"h":5.55,"l":5.43,"c":5.43,"v":4300},{"d":"2022-11-01","o":5.65,"h":5.65,"l":5.25,"c":5.33,"v":5100},{"d":"2022-11-02","o":5.3,"h":5.51,"l":5.25,"c":5.37,"v":9000},{"d":"2022-11-03","o":5.74,"h":5.74,"l":5.25,"c":5.25,"v":2900},{"d":"2022-11-04","o":5.65,"h":5.65,"l":5.26,"c":5.36,"v":5900},{"d":"2022-11-07","o":5.62,"h":5.62,"l":5.31,"c":5.42,"v":2100},{"d":"2022-11-08","o":5.37,"h":5.4,"l":5.36,"c":5.36,"v":1200},{"d":"2022-11-09","o":5.3,"h":5.57,"l":5.3,"c":5.32,"v":11400},{"d":"2022-11-10","o":5.38,"h":5.77,"l":5.36,"c":5.48,"v":5000},{"d":"2022-11-11","o":5.35,"h":5.48,"l":5.35,"c":5.46,"v":1200},{"d":"2022-11-14","o":5.48,"h":5.49,"l":5.19,"c":5.4,"v":22100},{"d":"2022-11-15","o":5.8,"h":6.44,"l":5.3,"c":5.52,"v":29000},{"d":"2022-11-16","o":5.9,"h":5.93,"l":5.51,"c":5.93,"v":6600},{"d":"2022-11-17","o":5.76,"h":6.19,"l":5.76,"c":5.96,"v":5400},{"d":"2022-11-18","o":6.03,"h":6.1,"l":5.94,"c":6.1,"v":1900},{"d":"2022-11-21","o":6.5,"h":6.92,"l":6.48,"c":6.75,"v":31600},{"d":"2022-11-22","o":6.84,"h":7.28,"l":6.84,"c":6.98,"v":16300},{"d":"2022-11-23","o":6.93,"h":6.93,"l":6.65,"c":6.71,"v":8300},{"d":"2022-11-25","o":6.21,"h":6.61,"l":6.21,"c":6.54,"v":5300},{"d":"2022-11-28","o":6.33,"h":6.94,"l":6.21,"c":6.28,"v":9900},{"d":"2022-11-29","o":6.27,"h":6.42,"l":5.88,"c":5.89,"v":12800},{"d":"2022-11-30","o":5.7,"h":5.89,"l":5.6,"c":5.75,"v":4300},{"d":"2022-12-01","o":5.89,"h":5.89,"l":5.63,"c":5.63,"v":6600},{"d":"2022-12-02","o":5.6,"h":5.75,"l":5.6,"c":5.6,"v":6600},{"d":"2022-12-05","o":5.6,"h":5.85,"l":5.55,"c":5.57,"v":14200},{"d":"2022-12-06","o":5.58,"h":5.73,"l":5.5,"c":5.56,"v":18800},{"d":"2022-12-07","o":5.51,"h":5.73,"l":5,"c":5.25,"v":28200},{"d":"2022-12-08","o":5.08,"h":5.24,"l":5.03,"c":5.24,"v":3100},{"d":"2022-12-09","o":5.23,"h":5.23,"l":4.83,"c":4.9,"v":6100},{"d":"2022-12-12","o":4.89,"h":4.89,"l":4.86,"c":4.88,"v":1200},{"d":"2022-12-13","o":4.87,"h":5.05,"l":4.84,"c":4.9,"v":3400},{"d":"2022-12-14","o":4.91,"h":4.91,"l":4.8,"c":4.8,"v":16600},{"d":"2022-12-15","o":4.85,"h":4.85,"l":4.76,"c":4.76,"v":3800},{"d":"2022-12-16","o":4.81,"h":4.89,"l":4.65,"c":4.89,"v":16100},{"d":"2022-12-19","o":4.89,"h":4.94,"l":4.74,"c":4.91,"v":4200},{"d":"2022-12-20","o":4.8,"h":4.8,"l":4.5,"c":4.58,"v":7000},{"d":"2022-12-21","o":4.56,"h":4.82,"l":4.56,"c":4.58,"v":4200},{"d":"2022-12-22","o":4.54,"h":4.59,"l":4.43,"c":4.43,"v":4500},{"d":"2022-12-23","o":4.39,"h":4.59,"l":4.33,"c":4.38,"v":5100},{"d":"2022-12-27","o":4.39,"h":4.47,"l":4.31,"c":4.45,"v":6200},{"d":"2022-12-28","o":4.4,"h":4.45,"l":4.1,"c":4.16,"v":12300},{"d":"2022-12-29","o":4.21,"h":4.38,"l":4.15,"c":4.35,"v":16400},{"d":"2022-12-30","o":4.07,"h":4.4,"l":4.07,"c":4.25,"v":4100},{"d":"2023-01-03","o":4.39,"h":4.4,"l":4.31,"c":4.35,"v":2300},{"d":"2023-01-04","o":4.4,"h":4.4,"l":4.26,"c":4.35,"v":1400},{"d":"2023-01-05","o":4.74,"h":4.74,"l":4.27,"c":4.39,"v":2600},{"d":"2023-01-06","o":4.4,"h":4.4,"l":4.38,"c":4.38,"v":1200},{"d":"2023-01-09","o":4.47,"h":4.66,"l":4.37,"c":4.5,"v":2800},{"d":"2023-01-10","o":4.4,"h":4.49,"l":4.12,"c":4.41,"v":2400},{"d":"2023-01-11","o":4.32,"h":5.55,"l":4.32,"c":5.06,"v":25100},{"d":"2023-01-12","o":5.22,"h":5.74,"l":5.2,"c":5.66,"v":23800},{"d":"2023-01-13","o":5.32,"h":5.98,"l":5.32,"c":5.76,"v":32600},{"d":"2023-01-17","o":5.85,"h":5.91,"l":5.23,"c":5.23,"v":13100},{"d":"2023-01-18","o":5.63,"h":5.73,"l":5.18,"c":5.25,"v":19200},{"d":"2023-01-19","o":5.64,"h":5.64,"l":5.35,"c":5.38,"v":4000},{"d":"2023-01-20","o":5.54,"h":5.54,"l":5.54,"c":5.54,"v":2300},{"d":"2023-01-23","o":5.49,"h":5.49,"l":5.29,"c":5.44,"v":3800},{"d":"2023-01-24","o":5.63,"h":5.63,"l":5.12,"c":5.41,"v":16600},{"d":"2023-01-25","o":5,"h":5.3,"l":4.92,"c":4.95,"v":5200},{"d":"2023-01-26","o":4.8,"h":5.49,"l":4.8,"c":5.13,"v":10900},{"d":"2023-01-27","o":5.14,"h":5.3,"l":5.14,"c":5.18,"v":4800},{"d":"2023-01-30","o":5.29,"h":5.45,"l":5.2,"c":5.34,"v":6200},{"d":"2023-01-31","o":5.3,"h":5.47,"l":5.23,"c":5.23,"v":12800},{"d":"2023-02-01","o":5.25,"h":5.36,"l":5.19,"c":5.19,"v":9800},{"d":"2023-02-02","o":5.3,"h":5.3,"l":5.25,"c":5.28,"v":2500},{"d":"2023-02-03","o":5.12,"h":5.26,"l":5.12,"c":5.2,"v":1900},{"d":"2023-02-06","o":5.28,"h":5.28,"l":5.03,"c":5.15,"v":4300},{"d":"2023-02-07","o":5,"h":5.23,"l":5,"c":5.21,"v":8600},{"d":"2023-02-08","o":5.01,"h":5.21,"l":5.01,"c":5.21,"v":1400},{"d":"2023-02-09","o":5.18,"h":5.18,"l":5.08,"c":5.08,"v":1600},{"d":"2023-02-10","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":500},{"d":"2023-02-13","o":5.05,"h":5.28,"l":5.05,"c":5.28,"v":12100},{"d":"2023-02-14","o":5.14,"h":5.15,"l":5.02,"c":5.15,"v":1200},{"d":"2023-02-15","o":5.28,"h":5.28,"l":5.02,"c":5.28,"v":4600},{"d":"2023-02-16","o":5.18,"h":5.18,"l":5.03,"c":5.16,"v":1800},{"d":"2023-02-17","o":5.16,"h":5.16,"l":5.16,"c":5.16,"v":1300},{"d":"2023-02-21","o":5.02,"h":5.02,"l":5,"c":5,"v":2800},{"d":"2023-02-22","o":5.28,"h":5.28,"l":4.82,"c":4.82,"v":9400},{"d":"2023-02-23","o":4.84,"h":5,"l":4.6,"c":4.65,"v":6200},{"d":"2023-02-24","o":4.76,"h":5,"l":4.69,"c":5,"v":4200},{"d":"2023-02-27","o":5,"h":5.28,"l":4.99,"c":5,"v":5600},{"d":"2023-02-28","o":4.96,"h":5.2,"l":4.72,"c":4.72,"v":12700},{"d":"2023-03-01","o":4.87,"h":4.95,"l":4.61,"c":4.61,"v":12800},{"d":"2023-03-02","o":4.75,"h":5.01,"l":4.63,"c":5.01,"v":18200},{"d":"2023-03-03","o":5.26,"h":5.26,"l":4.66,"c":5,"v":6700},{"d":"2023-03-06","o":5.26,"h":5.26,"l":4.76,"c":4.77,"v":10300},{"d":"2023-03-07","o":4.68,"h":5.16,"l":4.68,"c":4.8,"v":5800},{"d":"2023-03-08","o":5.14,"h":5.14,"l":4.66,"c":4.84,"v":9200},{"d":"2023-03-09","o":4.92,"h":5.02,"l":4.5,"c":4.69,"v":16900},{"d":"2023-03-10","o":4.67,"h":4.67,"l":4.6,"c":4.6,"v":3200},{"d":"2023-03-13","o":4.51,"h":4.68,"l":4.51,"c":4.62,"v":3800},{"d":"2023-03-14","o":4.59,"h":4.67,"l":4.5,"c":4.5,"v":4100},{"d":"2023-03-15","o":4.5,"h":4.5,"l":3.93,"c":3.93,"v":28700},{"d":"2023-03-16","o":4.02,"h":4.02,"l":3.78,"c":3.9,"v":9200},{"d":"2023-03-17","o":3.87,"h":3.93,"l":3.83,"c":3.83,"v":2800},{"d":"2023-03-20","o":3.75,"h":3.8,"l":3.71,"c":3.71,"v":2900},{"d":"2023-03-21","o":3.84,"h":4.01,"l":3.8,"c":3.8,"v":3800},{"d":"2023-03-22","o":3.57,"h":3.89,"l":3.5,"c":3.6,"v":22000},{"d":"2023-03-23","o":3.76,"h":3.87,"l":3.47,"c":3.5,"v":14300},{"d":"2023-03-24","o":3.47,"h":3.65,"l":3.47,"c":3.62,"v":3300},{"d":"2023-03-27","o":3.62,"h":3.84,"l":3.51,"c":3.6,"v":10500},{"d":"2023-03-28","o":3.84,"h":3.84,"l":3.58,"c":3.67,"v":4800},{"d":"2023-03-29","o":3.6,"h":3.78,"l":3.5,"c":3.78,"v":4700},{"d":"2023-03-30","o":3.8,"h":3.8,"l":3.64,"c":3.64,"v":8100},{"d":"2023-03-31","o":3.69,"h":3.88,"l":3.69,"c":3.81,"v":2900},{"d":"2023-04-03","o":3.84,"h":3.99,"l":3.79,"c":3.86,"v":8500},{"d":"2023-04-04","o":3.86,"h":3.86,"l":3.64,"c":3.71,"v":8600},{"d":"2023-04-05","o":3.71,"h":3.73,"l":3.64,"c":3.65,"v":5900},{"d":"2023-04-06","o":3.65,"h":3.65,"l":3.5,"c":3.55,"v":5400},{"d":"2023-04-10","o":3.6,"h":3.67,"l":3.59,"c":3.6,"v":4900},{"d":"2023-04-11","o":3.53,"h":3.65,"l":3.5,"c":3.65,"v":19900},{"d":"2023-04-12","o":3.64,"h":3.65,"l":3.55,"c":3.55,"v":3900},{"d":"2023-04-13","o":3.55,"h":3.64,"l":3.55,"c":3.64,"v":9700},{"d":"2023-04-14","o":3.57,"h":3.65,"l":3.5,"c":3.5,"v":9200},{"d":"2023-04-17","o":3.67,"h":3.87,"l":3.51,"c":3.51,"v":5500},{"d":"2023-04-18","o":3.6,"h":3.8,"l":3.6,"c":3.8,"v":10500},{"d":"2023-04-19","o":3.76,"h":3.82,"l":3.72,"c":3.72,"v":1600},{"d":"2023-04-20","o":3.76,"h":3.78,"l":3.69,"c":3.78,"v":3000},{"d":"2023-04-21","o":3.81,"h":3.93,"l":3.81,"c":3.86,"v":7100},{"d":"2023-04-24","o":3.97,"h":3.97,"l":3.9,"c":3.94,"v":9900},{"d":"2023-04-25","o":3.76,"h":3.99,"l":3.76,"c":3.81,"v":2600},{"d":"2023-04-26","o":3.75,"h":3.75,"l":3.74,"c":3.74,"v":900},{"d":"2023-04-27","o":3.69,"h":3.7,"l":3.69,"c":3.7,"v":1100},{"d":"2023-04-28","o":3.68,"h":3.68,"l":3.6,"c":3.64,"v":2400},{"d":"2023-05-01","o":3.6,"h":3.86,"l":3.6,"c":3.81,"v":2200},{"d":"2023-05-02","o":3.86,"h":3.91,"l":3.75,"c":3.91,"v":3700},{"d":"2023-05-03","o":3.85,"h":3.94,"l":3.75,"c":3.81,"v":3300},{"d":"2023-05-04","o":3.62,"h":3.83,"l":3.55,"c":3.7,"v":16400},{"d":"2023-05-05","o":3.71,"h":3.73,"l":3.69,"c":3.73,"v":5100},{"d":"2023-05-08","o":3.72,"h":3.89,"l":3.72,"c":3.8,"v":1300},{"d":"2023-05-09","o":3.92,"h":3.95,"l":3.83,"c":3.94,"v":7600},{"d":"2023-05-10","o":3.93,"h":4,"l":3.72,"c":3.85,"v":6200},{"d":"2023-05-11","o":3.82,"h":3.82,"l":3.76,"c":3.76,"v":4400},{"d":"2023-05-12","o":3.58,"h":3.74,"l":3.58,"c":3.74,"v":1100},{"d":"2023-05-15","o":3.74,"h":3.78,"l":3.74,"c":3.75,"v":1300},{"d":"2023-05-16","o":3.71,"h":3.8,"l":3.67,"c":3.67,"v":4100},{"d":"2023-05-17","o":3.75,"h":3.75,"l":3.61,"c":3.62,"v":3100},{"d":"2023-05-18","o":3.6,"h":3.73,"l":3.5,"c":3.6,"v":3000},{"d":"2023-05-19","o":3.6,"h":3.6,"l":3.5,"c":3.54,"v":5300},{"d":"2023-05-22","o":3.62,"h":3.62,"l":3.44,"c":3.44,"v":8700},{"d":"2023-05-23","o":3.36,"h":3.57,"l":3.36,"c":3.43,"v":4100},{"d":"2023-05-24","o":3.45,"h":3.51,"l":3.39,"c":3.4,"v":3600},{"d":"2023-05-25","o":3.5,"h":3.5,"l":3.35,"c":3.4,"v":2800},{"d":"2023-05-26","o":3.56,"h":3.56,"l":3.35,"c":3.42,"v":329000},{"d":"2023-05-30","o":3.59,"h":3.79,"l":3.47,"c":3.79,"v":188600},{"d":"2023-05-31","o":3.8,"h":3.88,"l":3.37,"c":3.53,"v":183400},{"d":"2023-06-01","o":3.66,"h":3.67,"l":3.5,"c":3.5,"v":434600},{"d":"2023-06-02","o":3.3,"h":3.69,"l":3.24,"c":3.65,"v":500000},{"d":"2023-06-05","o":3.64,"h":3.78,"l":3.42,"c":3.45,"v":19600},{"d":"2023-06-06","o":3.39,"h":3.55,"l":3.39,"c":3.5,"v":4400},{"d":"2023-06-07","o":3.51,"h":3.67,"l":3.49,"c":3.56,"v":2500},{"d":"2023-06-08","o":3.66,"h":3.66,"l":3.57,"c":3.65,"v":3100},{"d":"2023-06-09","o":3.49,"h":3.9,"l":3.35,"c":3.41,"v":52100},{"d":"2023-06-12","o":3.4,"h":3.6,"l":3.4,"c":3.53,"v":5300},{"d":"2023-06-13","o":3.48,"h":3.5,"l":3.4,"c":3.48,"v":5300},{"d":"2023-06-14","o":3.28,"h":3.6,"l":3.28,"c":3.5,"v":7300},{"d":"2023-06-15","o":3.6,"h":3.6,"l":3.5,"c":3.51,"v":4900},{"d":"2023-06-16","o":3.58,"h":3.58,"l":3.48,"c":3.58,"v":5100},{"d":"2023-06-20","o":3.49,"h":3.6,"l":3.49,"c":3.57,"v":6100},{"d":"2023-06-21","o":3.51,"h":3.58,"l":3.51,"c":3.56,"v":2200},{"d":"2023-06-22","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":200},{"d":"2023-06-23","o":3.35,"h":3.55,"l":3.35,"c":3.5,"v":4200},{"d":"2023-06-26","o":3.53,"h":3.58,"l":3.4,"c":3.5,"v":4000},{"d":"2023-06-27","o":3.5,"h":3.5,"l":3.41,"c":3.5,"v":4700},{"d":"2023-06-28","o":3.4,"h":3.5,"l":3.26,"c":3.3,"v":16300},{"d":"2023-06-29","o":3.48,"h":3.66,"l":3.34,"c":3.58,"v":8500},{"d":"2023-06-30","o":3.48,"h":3.55,"l":3.48,"c":3.55,"v":900},{"d":"2023-07-03","o":3.55,"h":3.55,"l":3.45,"c":3.45,"v":4200},{"d":"2023-07-05","o":3.45,"h":3.45,"l":3.4,"c":3.44,"v":10600},{"d":"2023-07-06","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":500},{"d":"2023-07-07","o":3.46,"h":3.46,"l":3.33,"c":3.41,"v":10600},{"d":"2023-07-10","o":3.25,"h":3.46,"l":3.24,"c":3.41,"v":13600},{"d":"2023-07-11","o":3.6,"h":3.87,"l":3.6,"c":3.78,"v":36400},{"d":"2023-07-12","o":3.76,"h":3.76,"l":3.51,"c":3.63,"v":12300},{"d":"2023-07-13","o":3.5,"h":3.63,"l":3.5,"c":3.62,"v":11700},{"d":"2023-07-14","o":3.54,"h":3.67,"l":3.49,"c":3.5,"v":3400},{"d":"2023-07-17","o":3.5,"h":3.69,"l":3.5,"c":3.58,"v":2400},{"d":"2023-07-18","o":3.58,"h":3.64,"l":3.39,"c":3.54,"v":7900},{"d":"2023-07-19","o":3.57,"h":3.72,"l":3.55,"c":3.61,"v":4000},{"d":"2023-07-20","o":3.38,"h":3.59,"l":3.38,"c":3.54,"v":4900},{"d":"2023-07-21","o":3.4,"h":3.54,"l":3.4,"c":3.44,"v":5100},{"d":"2023-07-24","o":3.46,"h":3.47,"l":3.39,"c":3.42,"v":5000},{"d":"2023-07-25","o":3.38,"h":3.44,"l":3.37,"c":3.38,"v":4000},{"d":"2023-07-26","o":3.27,"h":3.36,"l":3.17,"c":3.3,"v":12800},{"d":"2023-07-27","o":3.3,"h":3.3,"l":3.12,"c":3.23,"v":11800},{"d":"2023-07-28","o":3.23,"h":3.35,"l":3.19,"c":3.31,"v":5200},{"d":"2023-07-31","o":3.54,"h":3.54,"l":3.33,"c":3.33,"v":5100},{"d":"2023-08-01","o":3.14,"h":3.24,"l":3.13,"c":3.18,"v":2900},{"d":"2023-08-02","o":3.22,"h":3.22,"l":3.05,"c":3.1,"v":7800},{"d":"2023-08-03","o":3.14,"h":3.27,"l":3.14,"c":3.24,"v":3700},{"d":"2023-08-04","o":3.21,"h":3.26,"l":3.1,"c":3.16,"v":5400},{"d":"2023-08-07","o":3.11,"h":3.11,"l":3.02,"c":3.05,"v":5000},{"d":"2023-08-08","o":3.21,"h":3.21,"l":3.02,"c":3.09,"v":10200},{"d":"2023-08-09","o":3,"h":3.12,"l":3,"c":3.02,"v":7500},{"d":"2023-08-10","o":2.98,"h":3.09,"l":2.98,"c":3.02,"v":6800},{"d":"2023-08-11","o":3.01,"h":3.03,"l":3.01,"c":3.02,"v":3100},{"d":"2023-08-14","o":3.02,"h":3.04,"l":3.01,"c":3.01,"v":1400},{"d":"2023-08-15","o":3.01,"h":3.1,"l":3.01,"c":3.01,"v":14500},{"d":"2023-08-16","o":3.04,"h":3.06,"l":3.04,"c":3.06,"v":500},{"d":"2023-08-17","o":3.12,"h":3.12,"l":3.06,"c":3.06,"v":800},{"d":"2023-08-18","o":3.02,"h":3.1,"l":3.02,"c":3.1,"v":2900},{"d":"2023-08-21","o":3.03,"h":3.03,"l":3.03,"c":3.03,"v":400},{"d":"2023-08-22","o":3.01,"h":3.03,"l":3,"c":3.03,"v":5200},{"d":"2023-08-23","o":3.01,"h":3.04,"l":2.97,"c":3,"v":6800},{"d":"2023-08-24","o":2.96,"h":3,"l":2.67,"c":2.91,"v":11300},{"d":"2023-08-25","o":2.92,"h":2.96,"l":2.91,"c":2.91,"v":4400},{"d":"2023-08-28","o":3.02,"h":3.02,"l":2.9,"c":2.9,"v":1300},{"d":"2023-08-29","o":2.95,"h":2.96,"l":2.9,"c":2.9,"v":3100},{"d":"2023-08-30","o":2.91,"h":2.92,"l":2.91,"c":2.92,"v":1400},{"d":"2023-08-31","o":2.93,"h":2.93,"l":2.93,"c":2.93,"v":1200},{"d":"2023-09-01","o":2.94,"h":2.96,"l":2.92,"c":2.92,"v":2300},{"d":"2023-09-05","o":2.89,"h":2.94,"l":2.89,"c":2.9,"v":17900},{"d":"2023-09-06","o":2.92,"h":2.92,"l":2.85,"c":2.85,"v":9300},{"d":"2023-09-07","o":2.85,"h":2.97,"l":2.85,"c":2.91,"v":2100},{"d":"2023-09-08","o":2.92,"h":2.98,"l":2.92,"c":2.96,"v":1500},{"d":"2023-09-11","o":3.02,"h":3.03,"l":2.86,"c":2.86,"v":3600},{"d":"2023-09-12","o":2.96,"h":2.96,"l":2.9,"c":2.9,"v":7300},{"d":"2023-09-13","o":3.01,"h":3.02,"l":3,"c":3.02,"v":7000},{"d":"2023-09-14","o":3.13,"h":3.31,"l":2.97,"c":3.27,"v":7500},{"d":"2023-09-15","o":3.08,"h":3.36,"l":3.08,"c":3.27,"v":4200},{"d":"2023-09-18","o":3.32,"h":3.43,"l":3.16,"c":3.3,"v":5500},{"d":"2023-09-19","o":3.49,"h":3.49,"l":3.17,"c":3.31,"v":14800},{"d":"2023-09-20","o":3.3,"h":3.4,"l":3.19,"c":3.34,"v":29000},{"d":"2023-09-21","o":3.3,"h":3.3,"l":2.99,"c":3.26,"v":3100},{"d":"2023-09-22","o":3.24,"h":3.24,"l":3.11,"c":3.23,"v":1100},{"d":"2023-09-25","o":3.12,"h":3.17,"l":2.93,"c":3.03,"v":13700},{"d":"2023-09-26","o":2.91,"h":3.12,"l":2.91,"c":2.93,"v":6800},{"d":"2023-09-27","o":3.07,"h":3.13,"l":2.75,"c":2.75,"v":19500},{"d":"2023-09-28","o":2.94,"h":3.01,"l":2.84,"c":2.88,"v":7400},{"d":"2023-09-29","o":2.75,"h":3.08,"l":2.75,"c":2.87,"v":12800},{"d":"2023-10-02","o":2.75,"h":2.9,"l":2.6,"c":2.7,"v":14100},{"d":"2023-10-03","o":2.78,"h":2.9,"l":2.61,"c":2.9,"v":5600},{"d":"2023-10-04","o":2.98,"h":3.27,"l":2.62,"c":2.65,"v":22700},{"d":"2023-10-05","o":2.7,"h":2.99,"l":2.7,"c":2.86,"v":2500},{"d":"2023-10-06","o":2.85,"h":2.93,"l":2.69,"c":2.76,"v":6200},{"d":"2023-10-09","o":2.79,"h":3.08,"l":2.79,"c":3.06,"v":5100},{"d":"2023-10-10","o":3.1,"h":3.31,"l":2.96,"c":3.01,"v":20400},{"d":"2023-10-11","o":2.97,"h":3.2,"l":2.97,"c":3.16,"v":4200},{"d":"2023-10-12","o":3.2,"h":3.2,"l":3.02,"c":3.1,"v":2000},{"d":"2023-10-13","o":3.17,"h":3.17,"l":2.95,"c":3,"v":18000},{"d":"2023-10-16","o":3.15,"h":3.15,"l":2.89,"c":2.92,"v":5400},{"d":"2023-10-17","o":2.77,"h":3.07,"l":2.76,"c":2.8,"v":7200},{"d":"2023-10-18","o":2.69,"h":2.82,"l":2.69,"c":2.82,"v":900},{"d":"2023-10-19","o":2.75,"h":2.92,"l":2.75,"c":2.75,"v":1600},{"d":"2023-10-20","o":2.92,"h":2.92,"l":2.7,"c":2.91,"v":3100},{"d":"2023-10-23","o":2.95,"h":2.95,"l":2.68,"c":2.68,"v":8600},{"d":"2023-10-24","o":2.91,"h":3.5,"l":2.77,"c":3.1,"v":61000},{"d":"2023-10-25","o":3.1,"h":3.15,"l":2.93,"c":3.05,"v":7500},{"d":"2023-10-26","o":3,"h":3.06,"l":2.9,"c":2.99,"v":28800},{"d":"2023-10-27","o":2.98,"h":3.1,"l":2.91,"c":2.98,"v":6600},{"d":"2023-10-30","o":3.03,"h":3.1,"l":2.91,"c":3.1,"v":11600},{"d":"2023-10-31","o":3.1,"h":3.15,"l":2.97,"c":3.01,"v":6000},{"d":"2023-11-01","o":3.02,"h":3.2,"l":3.02,"c":3.2,"v":3900},{"d":"2023-11-02","o":3.2,"h":3.21,"l":3.03,"c":3.19,"v":3900},{"d":"2023-11-03","o":3.09,"h":3.09,"l":3.09,"c":3.09,"v":900},{"d":"2023-11-06","o":3.2,"h":3.37,"l":3.09,"c":3.18,"v":2400},{"d":"2023-11-07","o":3.2,"h":3.2,"l":3.06,"c":3.07,"v":5500},{"d":"2023-11-08","o":3.14,"h":3.25,"l":3.1,"c":3.24,"v":5800},{"d":"2023-11-09","o":3.25,"h":3.25,"l":3.02,"c":3.19,"v":2600},{"d":"2023-11-10","o":3,"h":3.02,"l":3,"c":3,"v":1500},{"d":"2023-11-13","o":3.15,"h":3.2,"l":3.13,"c":3.13,"v":1900},{"d":"2023-11-14","o":3.2,"h":3.2,"l":3.07,"c":3.2,"v":3300},{"d":"2023-11-15","o":3.07,"h":3.18,"l":2.92,"c":2.92,"v":13100},{"d":"2023-11-16","o":3.15,"h":3.19,"l":3.05,"c":3.17,"v":4000},{"d":"2023-11-17","o":3.13,"h":3.17,"l":2.91,"c":3.01,"v":2300},{"d":"2023-11-20","o":3.15,"h":3.2,"l":2.92,"c":3.06,"v":4800},{"d":"2023-11-21","o":3.01,"h":3.2,"l":3,"c":3.2,"v":1700},{"d":"2023-11-22","o":3.15,"h":3.2,"l":2.9,"c":2.95,"v":3300},{"d":"2023-11-24","o":3.09,"h":3.09,"l":3.09,"c":3.09,"v":1900},{"d":"2023-11-27","o":3,"h":3.09,"l":2.9,"c":2.9,"v":4200},{"d":"2023-11-28","o":2.9,"h":3.05,"l":2.9,"c":3.05,"v":3600},{"d":"2023-11-29","o":3.06,"h":3.13,"l":2.89,"c":3.05,"v":22800},{"d":"2023-11-30","o":3.05,"h":3.05,"l":2.9,"c":2.9,"v":8800},{"d":"2023-12-01","o":3.04,"h":3.04,"l":2.91,"c":2.91,"v":1600},{"d":"2023-12-04","o":2.96,"h":2.97,"l":2.96,"c":2.97,"v":600},{"d":"2023-12-05","o":2.95,"h":3.14,"l":2.91,"c":2.98,"v":5000},{"d":"2023-12-06","o":2.9,"h":3.15,"l":2.9,"c":3.15,"v":4200},{"d":"2023-12-07","o":3.15,"h":3.15,"l":2.95,"c":2.97,"v":3400},{"d":"2023-12-08","o":2.97,"h":3.04,"l":2.91,"c":2.97,"v":4400},{"d":"2023-12-11","o":2.95,"h":3.06,"l":2.95,"c":3,"v":19000},{"d":"2023-12-12","o":3.05,"h":3.14,"l":3,"c":3,"v":5500},{"d":"2023-12-13","o":3,"h":3.1,"l":3,"c":3,"v":9600},{"d":"2023-12-14","o":3,"h":3.11,"l":3,"c":3.05,"v":9300},{"d":"2023-12-15","o":3,"h":3.1,"l":3,"c":3,"v":2000},{"d":"2023-12-18","o":3,"h":3.1,"l":3,"c":3.1,"v":5700},{"d":"2023-12-19","o":3.04,"h":3.15,"l":3,"c":3.05,"v":6500},{"d":"2023-12-20","o":3.08,"h":3.08,"l":3.01,"c":3.03,"v":2300},{"d":"2023-12-21","o":3.01,"h":3.09,"l":3,"c":3.04,"v":3700},{"d":"2023-12-22","o":3.1,"h":3.1,"l":3.06,"c":3.08,"v":4600},{"d":"2023-12-26","o":3.02,"h":3.09,"l":3,"c":3.06,"v":17700},{"d":"2023-12-27","o":3.1,"h":3.1,"l":3.02,"c":3.06,"v":7100},{"d":"2023-12-28","o":3.06,"h":3.1,"l":3.05,"c":3.1,"v":3600},{"d":"2023-12-29","o":3.1,"h":3.3,"l":3.09,"c":3.25,"v":19900},{"d":"2024-01-02","o":3.22,"h":3.24,"l":3.12,"c":3.24,"v":2800},{"d":"2024-01-03","o":3.25,"h":3.25,"l":3.19,"c":3.25,"v":2600},{"d":"2024-01-04","o":3.15,"h":3.4,"l":3.15,"c":3.33,"v":6900},{"d":"2024-01-05","o":3.35,"h":3.35,"l":3.08,"c":3.1,"v":32800},{"d":"2024-01-08","o":3.1,"h":3.22,"l":3.1,"c":3.12,"v":2400},{"d":"2024-01-09","o":3.25,"h":3.25,"l":3.11,"c":3.19,"v":4400},{"d":"2024-01-10","o":3.2,"h":3.2,"l":3.13,"c":3.15,"v":7000},{"d":"2024-01-11","o":3.23,"h":3.25,"l":3.12,"c":3.24,"v":4100},{"d":"2024-01-12","o":3.25,"h":3.33,"l":3.16,"c":3.33,"v":10300},{"d":"2024-01-16","o":3.37,"h":3.39,"l":3.12,"c":3.13,"v":7900},{"d":"2024-01-17","o":3.19,"h":3.45,"l":3.19,"c":3.45,"v":19000},{"d":"2024-01-18","o":3.44,"h":3.5,"l":3.32,"c":3.47,"v":6500},{"d":"2024-01-19","o":3.47,"h":3.69,"l":3.47,"c":3.62,"v":16700},{"d":"2024-01-22","o":3.63,"h":3.97,"l":3.6,"c":3.9,"v":39800},{"d":"2024-01-23","o":3.95,"h":4.43,"l":3.94,"c":4.05,"v":22000},{"d":"2024-01-24","o":4.25,"h":4.3,"l":4.05,"c":4.24,"v":17800},{"d":"2024-01-25","o":4.3,"h":4.55,"l":4.06,"c":4.15,"v":22700},{"d":"2024-01-26","o":4.25,"h":4.34,"l":4.04,"c":4.31,"v":4700},{"d":"2024-01-29","o":4.35,"h":4.35,"l":3.99,"c":3.99,"v":26900},{"d":"2024-01-30","o":4.04,"h":4.27,"l":4,"c":4,"v":10400},{"d":"2024-01-31","o":3.92,"h":4.17,"l":3.8,"c":3.8,"v":10200},{"d":"2024-02-01","o":3.75,"h":3.98,"l":3.58,"c":3.78,"v":16900},{"d":"2024-02-02","o":3.77,"h":3.85,"l":3.62,"c":3.83,"v":8600},{"d":"2024-02-05","o":3.85,"h":3.88,"l":3.66,"c":3.76,"v":4100},{"d":"2024-02-06","o":3.93,"h":3.99,"l":3.68,"c":3.76,"v":7000},{"d":"2024-02-07","o":3.87,"h":4.4,"l":3.84,"c":4.07,"v":11600},{"d":"2024-02-08","o":4.31,"h":4.34,"l":4.02,"c":4.25,"v":7700},{"d":"2024-02-09","o":4.25,"h":4.47,"l":4.25,"c":4.47,"v":6100},{"d":"2024-02-12","o":4.5,"h":4.5,"l":4.31,"c":4.43,"v":5900},{"d":"2024-02-13","o":4.48,"h":4.5,"l":4.26,"c":4.45,"v":5900},{"d":"2024-02-14","o":4.46,"h":4.5,"l":4.21,"c":4.22,"v":3300},{"d":"2024-02-15","o":4.31,"h":4.42,"l":4.23,"c":4.39,"v":3700},{"d":"2024-02-16","o":4.5,"h":4.5,"l":4.31,"c":4.46,"v":3600},{"d":"2024-02-20","o":4.57,"h":4.8,"l":4.55,"c":4.8,"v":15400},{"d":"2024-02-21","o":4.81,"h":4.99,"l":4.73,"c":4.93,"v":11800},{"d":"2024-02-22","o":4.98,"h":5.09,"l":4.76,"c":4.82,"v":8700},{"d":"2024-02-23","o":4.88,"h":5.12,"l":4.69,"c":4.86,"v":7500},{"d":"2024-02-26","o":5,"h":5,"l":4.69,"c":4.97,"v":10500},{"d":"2024-02-27","o":5,"h":5,"l":4.76,"c":4.83,"v":4900},{"d":"2024-02-28","o":4.79,"h":4.88,"l":4.33,"c":4.43,"v":26500},{"d":"2024-02-29","o":4.44,"h":4.51,"l":4.44,"c":4.47,"v":1700},{"d":"2024-03-01","o":4.45,"h":4.45,"l":4.33,"c":4.33,"v":4000},{"d":"2024-03-04","o":4.5,"h":4.59,"l":4.1,"c":4.1,"v":15100},{"d":"2024-03-05","o":4.1,"h":4.25,"l":4.1,"c":4.25,"v":1500},{"d":"2024-03-06","o":4.13,"h":4.25,"l":4.13,"c":4.15,"v":7100},{"d":"2024-03-07","o":4.1,"h":4.2,"l":4.05,"c":4.11,"v":7800},{"d":"2024-03-08","o":4.05,"h":4.4,"l":3.96,"c":4.09,"v":21400},{"d":"2024-03-11","o":4.16,"h":4.35,"l":4.1,"c":4.1,"v":2500},{"d":"2024-03-12","o":4.26,"h":4.3,"l":4.14,"c":4.14,"v":1600},{"d":"2024-03-13","o":4.14,"h":4.25,"l":3.94,"c":4.05,"v":2100},{"d":"2024-03-14","o":4.25,"h":4.31,"l":4.13,"c":4.18,"v":5500},{"d":"2024-03-15","o":4.1,"h":4.38,"l":4.1,"c":4.27,"v":13100},{"d":"2024-03-18","o":4.38,"h":4.98,"l":4.31,"c":4.55,"v":16000},{"d":"2024-03-19","o":4.55,"h":4.91,"l":4.33,"c":4.71,"v":25900},{"d":"2024-03-20","o":4.95,"h":4.99,"l":4.6,"c":4.84,"v":19100},{"d":"2024-03-21","o":4.64,"h":5,"l":4.64,"c":4.69,"v":4500},{"d":"2024-03-22","o":4.89,"h":4.95,"l":4.71,"c":4.84,"v":2200},{"d":"2024-03-25","o":4.66,"h":4.92,"l":4.66,"c":4.83,"v":7200},{"d":"2024-03-26","o":4.85,"h":4.95,"l":4.75,"c":4.89,"v":12200},{"d":"2024-03-27","o":4.88,"h":4.94,"l":4.83,"c":4.89,"v":9800},{"d":"2024-03-28","o":4.89,"h":5.3,"l":4.7,"c":4.7,"v":25900},{"d":"2024-04-01","o":4.85,"h":5,"l":4.65,"c":4.71,"v":10800},{"d":"2024-04-02","o":5.01,"h":5.13,"l":4.79,"c":5.13,"v":40000},{"d":"2024-04-03","o":5.15,"h":5.25,"l":5.02,"c":5.17,"v":20600},{"d":"2024-04-04","o":5.25,"h":5.31,"l":5.05,"c":5.1,"v":17600},{"d":"2024-04-05","o":5,"h":5.15,"l":5,"c":5.01,"v":8600},{"d":"2024-04-08","o":4.63,"h":5.22,"l":4.56,"c":4.98,"v":14400},{"d":"2024-04-09","o":4.98,"h":5.23,"l":4.68,"c":4.99,"v":7400},{"d":"2024-04-10","o":5.29,"h":5.29,"l":4.71,"c":4.8,"v":11200},{"d":"2024-04-11","o":4.83,"h":5.1,"l":4.8,"c":4.8,"v":8200},{"d":"2024-04-12","o":5.04,"h":5.04,"l":4.8,"c":4.8,"v":5700},{"d":"2024-04-15","o":4.83,"h":5.25,"l":4.74,"c":5.25,"v":16900},{"d":"2024-04-16","o":5.25,"h":5.3,"l":4.93,"c":5.26,"v":15600},{"d":"2024-04-17","o":5.3,"h":5.8,"l":5.2,"c":5.7,"v":38300},{"d":"2024-04-18","o":5.99,"h":6.5,"l":4.95,"c":5.19,"v":203800},{"d":"2024-04-19","o":5.25,"h":5.3,"l":5.03,"c":5.19,"v":22200},{"d":"2024-04-22","o":5.42,"h":5.42,"l":5.1,"c":5.1,"v":17000},{"d":"2024-04-23","o":5.1,"h":5.2,"l":5,"c":5.1,"v":28700},{"d":"2024-04-24","o":5.12,"h":5.12,"l":4.7,"c":4.95,"v":15700},{"d":"2024-04-25","o":4.97,"h":5,"l":4.71,"c":4.81,"v":17100},{"d":"2024-04-26","o":5.08,"h":6.22,"l":5.04,"c":6.15,"v":190600},{"d":"2024-04-29","o":6.49,"h":7.4,"l":6.41,"c":6.99,"v":267000},{"d":"2024-04-30","o":7.03,"h":7.6,"l":6.93,"c":7.1,"v":139800},{"d":"2024-05-01","o":6.99,"h":7.1,"l":5.64,"c":5.8,"v":142400},{"d":"2024-05-02","o":6.04,"h":6.74,"l":5.83,"c":6.68,"v":118200},{"d":"2024-05-03","o":6.54,"h":6.97,"l":6.35,"c":6.63,"v":69600},{"d":"2024-05-06","o":6.52,"h":7.44,"l":6.51,"c":7.21,"v":109200},{"d":"2024-05-07","o":7.25,"h":7.54,"l":6.9,"c":7.54,"v":56800},{"d":"2024-05-08","o":7.35,"h":7.65,"l":7.05,"c":7.48,"v":57400},{"d":"2024-05-09","o":7.49,"h":7.77,"l":7.16,"c":7.31,"v":99900},{"d":"2024-05-10","o":7.36,"h":7.64,"l":6.2,"c":6.39,"v":101200},{"d":"2024-05-13","o":6.37,"h":7.14,"l":6.37,"c":6.9,"v":60100},{"d":"2024-05-14","o":6.98,"h":7.39,"l":6.8,"c":7.11,"v":98100},{"d":"2024-05-15","o":7.14,"h":7.24,"l":6.69,"c":6.79,"v":35400},{"d":"2024-05-16","o":6.5,"h":6.6,"l":5.36,"c":5.36,"v":129200},{"d":"2024-05-17","o":5.59,"h":6.3,"l":5.21,"c":5.53,"v":98400},{"d":"2024-05-20","o":5.24,"h":5.55,"l":4.5,"c":4.56,"v":145800},{"d":"2024-05-21","o":4.6,"h":4.75,"l":4.1,"c":4.21,"v":148500},{"d":"2024-05-22","o":4.23,"h":4.59,"l":4.18,"c":4.44,"v":54700},{"d":"2024-05-23","o":4.46,"h":4.7,"l":4.04,"c":4.07,"v":74600},{"d":"2024-05-24","o":4.07,"h":4.43,"l":4.02,"c":4.17,"v":27300},{"d":"2024-05-28","o":4.13,"h":4.31,"l":4.1,"c":4.14,"v":28700},{"d":"2024-05-29","o":3.96,"h":4.03,"l":3.77,"c":3.77,"v":80900},{"d":"2024-05-30","o":3.76,"h":3.86,"l":3.65,"c":3.7,"v":29200},{"d":"2024-05-31","o":3.67,"h":3.99,"l":3.43,"c":3.48,"v":37400},{"d":"2024-06-03","o":3.53,"h":3.73,"l":3.25,"c":3.43,"v":50500},{"d":"2024-06-04","o":3.4,"h":3.63,"l":3.4,"c":3.5,"v":18000},{"d":"2024-06-05","o":3.5,"h":3.58,"l":3.39,"c":3.5,"v":22600},{"d":"2024-06-06","o":3.48,"h":3.76,"l":3.45,"c":3.68,"v":26500},{"d":"2024-06-07","o":3.58,"h":3.77,"l":3.58,"c":3.75,"v":6100},{"d":"2024-06-10","o":3.79,"h":3.88,"l":3.6,"c":3.73,"v":21200},{"d":"2024-06-11","o":3.64,"h":3.78,"l":3.5,"c":3.7,"v":18400},{"d":"2024-06-12","o":3.56,"h":3.64,"l":3.51,"c":3.6,"v":45100},{"d":"2024-06-13","o":3.54,"h":3.59,"l":3.43,"c":3.5,"v":27700},{"d":"2024-06-14","o":3.25,"h":3.34,"l":3.21,"c":3.33,"v":38200},{"d":"2024-06-17","o":3.22,"h":3.33,"l":3.16,"c":3.16,"v":21600},{"d":"2024-06-18","o":3.07,"h":3.22,"l":3.07,"c":3.11,"v":27500},{"d":"2024-06-20","o":3.03,"h":3.19,"l":3.03,"c":3.12,"v":19200},{"d":"2024-06-21","o":3.18,"h":3.25,"l":3.12,"c":3.22,"v":16400},{"d":"2024-06-24","o":3.22,"h":3.37,"l":3.19,"c":3.33,"v":12100},{"d":"2024-06-25","o":3.24,"h":3.46,"l":3.24,"c":3.46,"v":5300},{"d":"2024-06-26","o":3.44,"h":3.53,"l":3.25,"c":3.35,"v":15100},{"d":"2024-06-27","o":3.3,"h":3.38,"l":3.3,"c":3.32,"v":5500},{"d":"2024-06-28","o":3.4,"h":3.64,"l":3.38,"c":3.47,"v":13100},{"d":"2024-07-01","o":3.5,"h":3.62,"l":3.42,"c":3.48,"v":17700},{"d":"2024-07-02","o":3.5,"h":3.6,"l":3.33,"c":3.33,"v":35200},{"d":"2024-07-03","o":3.35,"h":3.4,"l":3.2,"c":3.23,"v":24800},{"d":"2024-07-05","o":3.14,"h":3.44,"l":3.14,"c":3.21,"v":3700},{"d":"2024-07-08","o":3.2,"h":3.34,"l":3.19,"c":3.33,"v":11200},{"d":"2024-07-09","o":3.29,"h":3.45,"l":3.27,"c":3.35,"v":14200},{"d":"2024-07-10","o":3.35,"h":3.45,"l":3.32,"c":3.32,"v":6400},{"d":"2024-07-11","o":3.5,"h":3.5,"l":3.26,"c":3.29,"v":10900},{"d":"2024-07-12","o":3.24,"h":3.47,"l":3.24,"c":3.38,"v":22400},{"d":"2024-07-15","o":3.38,"h":3.7,"l":3.32,"c":3.35,"v":9700},{"d":"2024-07-16","o":3.33,"h":3.68,"l":3.32,"c":3.62,"v":35200},{"d":"2024-07-17","o":3.58,"h":3.69,"l":3.57,"c":3.57,"v":34900},{"d":"2024-07-18","o":3.61,"h":3.67,"l":3.5,"c":3.5,"v":22100},{"d":"2024-07-19","o":3.6,"h":3.62,"l":3.53,"c":3.55,"v":3800},{"d":"2024-07-22","o":3.5,"h":3.66,"l":3.5,"c":3.5,"v":3100},{"d":"2024-07-23","o":3.49,"h":3.6,"l":3.4,"c":3.51,"v":7300},{"d":"2024-07-24","o":3.38,"h":3.58,"l":3.38,"c":3.54,"v":7800},{"d":"2024-07-25","o":3.57,"h":3.65,"l":3.5,"c":3.6,"v":36600},{"d":"2024-07-26","o":3.59,"h":3.63,"l":3.53,"c":3.55,"v":6400},{"d":"2024-07-29","o":3.58,"h":3.64,"l":3.5,"c":3.57,"v":7500},{"d":"2024-07-30","o":3.7,"h":3.71,"l":3.65,"c":3.68,"v":6000},{"d":"2024-07-31","o":3.63,"h":3.7,"l":3.62,"c":3.69,"v":3100},{"d":"2024-08-01","o":3.65,"h":3.75,"l":3.6,"c":3.7,"v":5100},{"d":"2024-08-02","o":3.69,"h":3.73,"l":3.41,"c":3.46,"v":11600},{"d":"2024-08-05","o":3.39,"h":3.4,"l":3.2,"c":3.21,"v":11300},{"d":"2024-08-06","o":3.3,"h":3.41,"l":3.25,"c":3.27,"v":16000},{"d":"2024-08-07","o":3.43,"h":3.51,"l":3.3,"c":3.3,"v":3600},{"d":"2024-08-08","o":3.4,"h":3.5,"l":3.37,"c":3.42,"v":7400},{"d":"2024-08-09","o":3.5,"h":3.69,"l":3.45,"c":3.6,"v":10700},{"d":"2024-08-12","o":3.72,"h":3.75,"l":3.58,"c":3.58,"v":4000},{"d":"2024-08-13","o":3.58,"h":3.75,"l":3.55,"c":3.75,"v":13000},{"d":"2024-08-14","o":3.75,"h":3.93,"l":3.39,"c":3.55,"v":161300},{"d":"2024-08-15","o":3.53,"h":3.78,"l":3.49,"c":3.65,"v":47800},{"d":"2024-08-16","o":3.65,"h":3.9,"l":3.65,"c":3.77,"v":13700},{"d":"2024-08-19","o":3.77,"h":4.14,"l":3.77,"c":4.1,"v":30900},{"d":"2024-08-20","o":4.3,"h":4.3,"l":3.7,"c":3.76,"v":34600},{"d":"2024-08-21","o":3.8,"h":3.95,"l":3.59,"c":3.75,"v":87800},{"d":"2024-08-22","o":6.17,"h":9.44,"l":5.3,"c":7.17,"v":68388600},{"d":"2024-08-23","o":6.36,"h":6.79,"l":5.62,"c":6.37,"v":1860500},{"d":"2024-08-26","o":6.31,"h":6.75,"l":5.87,"c":6.2,"v":689300},{"d":"2024-08-27","o":6.12,"h":6.45,"l":5.53,"c":5.6,"v":447300},{"d":"2024-08-28","o":5.47,"h":5.75,"l":5.1,"c":5.39,"v":217600},{"d":"2024-08-29","o":5.46,"h":5.6,"l":4.8,"c":5.48,"v":269000},{"d":"2024-08-30","o":5.59,"h":5.59,"l":5.31,"c":5.46,"v":139300},{"d":"2024-09-03","o":5.56,"h":6.83,"l":5.56,"c":6.75,"v":577800},{"d":"2024-09-04","o":6.73,"h":6.97,"l":6.06,"c":6.23,"v":268400},{"d":"2024-09-05","o":6.25,"h":6.41,"l":5.88,"c":6.01,"v":127100},{"d":"2024-09-06","o":6.04,"h":6.18,"l":5.68,"c":5.96,"v":74500},{"d":"2024-09-09","o":6.64,"h":6.64,"l":5.9,"c":6.21,"v":285000},{"d":"2024-09-10","o":6.19,"h":6.22,"l":5.35,"c":6.08,"v":137300},{"d":"2024-09-11","o":6,"h":6.17,"l":5.8,"c":6.16,"v":73100},{"d":"2024-09-12","o":6.12,"h":6.54,"l":5.96,"c":6.26,"v":120700},{"d":"2024-09-13","o":6.34,"h":7.41,"l":6.04,"c":7.41,"v":415500},{"d":"2024-09-16","o":7.3,"h":7.3,"l":6.27,"c":6.45,"v":289100},{"d":"2024-09-17","o":6.26,"h":6.42,"l":6,"c":6.06,"v":153900},{"d":"2024-09-18","o":6.06,"h":6.19,"l":5.82,"c":5.85,"v":95300},{"d":"2024-09-19","o":6,"h":6,"l":5.6,"c":5.82,"v":176800},{"d":"2024-09-20","o":5.79,"h":5.93,"l":5.5,"c":5.66,"v":213700},{"d":"2024-09-23","o":5.5,"h":5.72,"l":5.42,"c":5.67,"v":179200},{"d":"2024-09-24","o":5.78,"h":6.04,"l":5.75,"c":6.04,"v":132800},{"d":"2024-09-25","o":5.98,"h":6.01,"l":5.62,"c":5.97,"v":112300},{"d":"2024-09-26","o":5.94,"h":5.98,"l":5.81,"c":5.81,"v":50100},{"d":"2024-09-27","o":5.85,"h":5.85,"l":5.52,"c":5.53,"v":123000},{"d":"2024-09-30","o":5.48,"h":5.78,"l":5.4,"c":5.58,"v":103200},{"d":"2024-10-01","o":5.5,"h":5.7,"l":5.46,"c":5.61,"v":84500},{"d":"2024-10-02","o":5.41,"h":5.81,"l":5.41,"c":5.75,"v":104900},{"d":"2024-10-03","o":5.71,"h":6.01,"l":5.64,"c":5.91,"v":131300},{"d":"2024-10-04","o":6.09,"h":6.1,"l":5.66,"c":5.76,"v":53900},{"d":"2024-10-07","o":5.61,"h":5.74,"l":5.38,"c":5.39,"v":88900},{"d":"2024-10-08","o":5.43,"h":5.45,"l":5.16,"c":5.26,"v":87000},{"d":"2024-10-09","o":5.25,"h":5.6,"l":5.2,"c":5.59,"v":89300},{"d":"2024-10-10","o":5.54,"h":5.63,"l":5.38,"c":5.6,"v":40900},{"d":"2024-10-11","o":5.56,"h":5.84,"l":5.5,"c":5.84,"v":62600},{"d":"2024-10-14","o":5.88,"h":6.01,"l":5.66,"c":5.85,"v":128500},{"d":"2024-10-15","o":5.85,"h":5.85,"l":5.67,"c":5.82,"v":46200},{"d":"2024-10-16","o":5.78,"h":6.15,"l":5.71,"c":6.11,"v":69400},{"d":"2024-10-17","o":6.15,"h":6.41,"l":6.11,"c":6.4,"v":90600},{"d":"2024-10-18","o":6.4,"h":6.4,"l":5.85,"c":5.96,"v":139300},{"d":"2024-10-21","o":5.93,"h":5.93,"l":5.78,"c":5.9,"v":60600},{"d":"2024-10-22","o":5.81,"h":6.1,"l":5.69,"c":6.04,"v":47000},{"d":"2024-10-23","o":6.07,"h":6.2,"l":5.95,"c":6.06,"v":46900},{"d":"2024-10-24","o":5.84,"h":5.96,"l":5.67,"c":5.71,"v":84300},{"d":"2024-10-25","o":5.67,"h":6,"l":5.65,"c":5.92,"v":105300},{"d":"2024-10-28","o":5.99,"h":6.05,"l":5.79,"c":6.05,"v":45100},{"d":"2024-10-29","o":5.96,"h":5.96,"l":5.69,"c":5.77,"v":83200},{"d":"2024-10-30","o":5.72,"h":5.83,"l":5.72,"c":5.75,"v":13800},{"d":"2024-10-31","o":5.67,"h":5.76,"l":5.51,"c":5.67,"v":80100},{"d":"2024-11-01","o":5.69,"h":5.83,"l":5.67,"c":5.81,"v":22700},{"d":"2024-11-04","o":5.73,"h":5.82,"l":5.63,"c":5.68,"v":25800},{"d":"2024-11-05","o":5.66,"h":6,"l":5.64,"c":6,"v":79600},{"d":"2024-11-06","o":6,"h":6.28,"l":5.81,"c":6.21,"v":45600},{"d":"2024-11-07","o":6.27,"h":6.27,"l":5.89,"c":5.91,"v":57700},{"d":"2024-11-08","o":5.91,"h":6.04,"l":5.63,"c":5.81,"v":58600},{"d":"2024-11-11","o":5.93,"h":6.01,"l":5.77,"c":6.01,"v":49100},{"d":"2024-11-12","o":6.05,"h":6.18,"l":5.77,"c":5.97,"v":58100},{"d":"2024-11-13","o":5.96,"h":5.98,"l":5.7,"c":5.82,"v":70200},{"d":"2024-11-14","o":5.67,"h":5.88,"l":4.75,"c":4.79,"v":227600},{"d":"2024-11-15","o":4.73,"h":4.9,"l":4.49,"c":4.58,"v":78200},{"d":"2024-11-18","o":4.57,"h":4.58,"l":4.31,"c":4.47,"v":84400},{"d":"2024-11-19","o":4.38,"h":4.47,"l":4.28,"c":4.28,"v":60100},{"d":"2024-11-20","o":4.26,"h":4.46,"l":4.25,"c":4.33,"v":26600},{"d":"2024-11-21","o":4.46,"h":4.68,"l":4.31,"c":4.35,"v":65400},{"d":"2024-11-22","o":4.36,"h":4.64,"l":4.36,"c":4.55,"v":35000},{"d":"2024-11-25","o":4.64,"h":4.82,"l":4.54,"c":4.69,"v":39600},{"d":"2024-11-26","o":4.7,"h":4.82,"l":4.54,"c":4.55,"v":37000},{"d":"2024-11-27","o":4.52,"h":4.69,"l":4.46,"c":4.49,"v":25500},{"d":"2024-11-29","o":4.52,"h":4.71,"l":4.52,"c":4.65,"v":38700},{"d":"2024-12-02","o":4.61,"h":4.79,"l":4.55,"c":4.68,"v":26300},{"d":"2024-12-03","o":4.69,"h":4.77,"l":4.37,"c":4.37,"v":70500},{"d":"2024-12-04","o":4.48,"h":4.68,"l":4.39,"c":4.52,"v":63700},{"d":"2024-12-05","o":4.5,"h":4.56,"l":4.34,"c":4.46,"v":53700},{"d":"2024-12-06","o":4.44,"h":4.55,"l":4.35,"c":4.54,"v":24000},{"d":"2024-12-09","o":4.55,"h":4.7,"l":4.44,"c":4.46,"v":45400},{"d":"2024-12-10","o":4.52,"h":4.89,"l":4.44,"c":4.54,"v":84500},{"d":"2024-12-11","o":4.69,"h":4.69,"l":4.41,"c":4.6,"v":31000},{"d":"2024-12-12","o":4.56,"h":4.6,"l":4.48,"c":4.56,"v":19400},{"d":"2024-12-13","o":4.56,"h":4.58,"l":4.48,"c":4.54,"v":13900},{"d":"2024-12-16","o":4.52,"h":4.6,"l":4.3,"c":4.34,"v":117400},{"d":"2024-12-17","o":4.4,"h":4.47,"l":4.11,"c":4.28,"v":38400},{"d":"2024-12-18","o":4.2,"h":4.58,"l":4.2,"c":4.29,"v":62700},{"d":"2024-12-19","o":4.32,"h":4.35,"l":4.13,"c":4.2,"v":25200},{"d":"2024-12-20","o":4.54,"h":4.54,"l":4.2,"c":4.27,"v":291200},{"d":"2024-12-23","o":4.36,"h":4.45,"l":4.01,"c":4.08,"v":65200},{"d":"2024-12-24","o":4.05,"h":4.14,"l":3.86,"c":4,"v":88900},{"d":"2024-12-26","o":4.08,"h":4.5,"l":4.02,"c":4.45,"v":132800},{"d":"2024-12-27","o":4.43,"h":4.44,"l":4.12,"c":4.44,"v":64400},{"d":"2024-12-30","o":4.43,"h":4.52,"l":4.16,"c":4.24,"v":68700},{"d":"2024-12-31","o":4.23,"h":4.31,"l":3.96,"c":4.07,"v":108700},{"d":"2025-01-02","o":4.3,"h":4.5,"l":4.2,"c":4.26,"v":52300},{"d":"2025-01-03","o":4.45,"h":4.45,"l":4.25,"c":4.31,"v":51300},{"d":"2025-01-06","o":4.5,"h":4.7,"l":4.27,"c":4.3,"v":64800},{"d":"2025-01-07","o":4.37,"h":4.53,"l":4.21,"c":4.3,"v":48600},{"d":"2025-01-08","o":4.4,"h":4.67,"l":4.21,"c":4.37,"v":318600},{"d":"2025-01-10","o":4.33,"h":4.4,"l":4.1,"c":4.29,"v":82900},{"d":"2025-01-13","o":4.28,"h":4.39,"l":4.13,"c":4.28,"v":66500},{"d":"2025-01-14","o":4.33,"h":4.38,"l":4.28,"c":4.29,"v":40100},{"d":"2025-01-15","o":4.35,"h":4.37,"l":4.26,"c":4.3,"v":32100},{"d":"2025-01-16","o":4.32,"h":4.4,"l":4.29,"c":4.39,"v":37400},{"d":"2025-01-17","o":4.4,"h":4.59,"l":4.27,"c":4.48,"v":76400},{"d":"2025-01-21","o":4.54,"h":4.64,"l":4.3,"c":4.33,"v":91500},{"d":"2025-01-22","o":4.33,"h":4.57,"l":4.33,"c":4.35,"v":31400},{"d":"2025-01-23","o":4.33,"h":4.45,"l":4.3,"c":4.4,"v":35600},{"d":"2025-01-24","o":4.4,"h":4.48,"l":4.3,"c":4.42,"v":35000},{"d":"2025-01-27","o":4.44,"h":4.44,"l":4.17,"c":4.24,"v":52100},{"d":"2025-01-28","o":4.24,"h":4.31,"l":4.18,"c":4.23,"v":23900},{"d":"2025-01-29","o":4.25,"h":4.29,"l":4.19,"c":4.22,"v":24000},{"d":"2025-01-30","o":4.25,"h":4.33,"l":4.24,"c":4.29,"v":20300},{"d":"2025-01-31","o":4.31,"h":4.45,"l":4.25,"c":4.36,"v":59100},{"d":"2025-02-03","o":4.28,"h":4.35,"l":4.19,"c":4.25,"v":23200},{"d":"2025-02-04","o":4.28,"h":4.33,"l":4.26,"c":4.32,"v":17400},{"d":"2025-02-05","o":4.29,"h":4.38,"l":4.25,"c":4.32,"v":20900},{"d":"2025-02-06","o":4.33,"h":4.35,"l":4.23,"c":4.3,"v":25800},{"d":"2025-02-07","o":4.37,"h":4.37,"l":4.23,"c":4.23,"v":9300},{"d":"2025-02-10","o":4.24,"h":4.3,"l":4.22,"c":4.23,"v":23700},{"d":"2025-02-11","o":4.26,"h":4.3,"l":4.22,"c":4.23,"v":11600},{"d":"2025-02-12","o":4.21,"h":4.24,"l":4.18,"c":4.24,"v":8100},{"d":"2025-02-13","o":4.21,"h":4.25,"l":4.17,"c":4.23,"v":10500},{"d":"2025-02-14","o":4.17,"h":4.2,"l":4.13,"c":4.14,"v":17200},{"d":"2025-02-18","o":4.12,"h":4.15,"l":4.02,"c":4.03,"v":52800},{"d":"2025-02-19","o":4.01,"h":4.15,"l":4.01,"c":4.02,"v":17000},{"d":"2025-02-20","o":4.05,"h":4.05,"l":3.89,"c":3.95,"v":38100},{"d":"2025-02-21","o":3.96,"h":3.96,"l":3.75,"c":3.9,"v":67700},{"d":"2025-02-24","o":3.9,"h":3.92,"l":3.75,"c":3.75,"v":20800},{"d":"2025-02-25","o":3.7,"h":3.72,"l":3.5,"c":3.52,"v":49600},{"d":"2025-02-26","o":3.94,"h":3.94,"l":3.6,"c":3.83,"v":49900},{"d":"2025-02-27","o":3.86,"h":4.15,"l":3.86,"c":4.11,"v":80100},{"d":"2025-02-28","o":4.11,"h":4.15,"l":3.97,"c":4.11,"v":66300},{"d":"2025-03-03","o":4.11,"h":4.11,"l":3.68,"c":3.77,"v":34300},{"d":"2025-03-04","o":3.55,"h":3.8,"l":3.55,"c":3.65,"v":48100},{"d":"2025-03-05","o":3.91,"h":4.02,"l":3.77,"c":4,"v":47500},{"d":"2025-03-06","o":3.9,"h":4.07,"l":3.85,"c":4,"v":39700},{"d":"2025-03-07","o":3.92,"h":4.09,"l":3.92,"c":3.98,"v":18600},{"d":"2025-03-10","o":3.95,"h":4.01,"l":3.76,"c":3.86,"v":22800},{"d":"2025-03-11","o":4.14,"h":4.14,"l":3.88,"c":3.98,"v":27900},{"d":"2025-03-12","o":4,"h":4.06,"l":3.92,"c":4.01,"v":24700},{"d":"2025-03-13","o":4.04,"h":4.04,"l":3.93,"c":3.99,"v":21400},{"d":"2025-03-14","o":4.05,"h":4.05,"l":3.9,"c":3.99,"v":35500},{"d":"2025-03-17","o":3.97,"h":4.04,"l":3.93,"c":3.96,"v":16400},{"d":"2025-03-18","o":3.97,"h":4,"l":3.88,"c":3.95,"v":14400},{"d":"2025-03-19","o":3.95,"h":4.03,"l":3.89,"c":3.89,"v":21700},{"d":"2025-03-20","o":3.88,"h":4.04,"l":3.88,"c":3.94,"v":13900},{"d":"2025-03-21","o":3.88,"h":3.99,"l":3.88,"c":3.99,"v":13700},{"d":"2025-03-24","o":4.03,"h":4.06,"l":3.85,"c":3.86,"v":13500},{"d":"2025-03-25","o":3.89,"h":3.96,"l":3.8,"c":3.84,"v":13200},{"d":"2025-03-26","o":3.82,"h":3.91,"l":3.72,"c":3.72,"v":19600},{"d":"2025-03-27","o":3.7,"h":3.9,"l":3.68,"c":3.81,"v":8900},{"d":"2025-03-28","o":3.74,"h":3.8,"l":3.56,"c":3.59,"v":17500},{"d":"2025-03-31","o":3.54,"h":3.58,"l":3.37,"c":3.48,"v":21900},{"d":"2025-04-01","o":3.41,"h":3.53,"l":3.39,"c":3.42,"v":11200},{"d":"2025-04-02","o":3.46,"h":3.54,"l":3.38,"c":3.5,"v":8200},{"d":"2025-04-03","o":3.33,"h":3.51,"l":3.33,"c":3.4,"v":15500},{"d":"2025-04-04","o":3.32,"h":3.36,"l":3.08,"c":3.17,"v":28300},{"d":"2025-04-07","o":3.06,"h":3.2,"l":3,"c":3.15,"v":17100},{"d":"2025-04-08","o":3.23,"h":3.41,"l":3.09,"c":3.16,"v":10500},{"d":"2025-04-09","o":3.13,"h":3.4,"l":3.08,"c":3.3,"v":12600},{"d":"2025-04-10","o":3.28,"h":3.4,"l":3.12,"c":3.19,"v":18100},{"d":"2025-04-11","o":3.19,"h":3.27,"l":3.15,"c":3.17,"v":2700},{"d":"2025-04-14","o":3.24,"h":3.29,"l":3.2,"c":3.29,"v":10600},{"d":"2025-04-15","o":3.3,"h":3.36,"l":3.25,"c":3.25,"v":5100},{"d":"2025-04-16","o":3.27,"h":3.27,"l":3.05,"c":3.16,"v":17200},{"d":"2025-04-17","o":3.2,"h":3.2,"l":3.1,"c":3.16,"v":5900},{"d":"2025-04-21","o":3.12,"h":3.15,"l":3.05,"c":3.05,"v":6000},{"d":"2025-04-22","o":3.06,"h":3.19,"l":3.02,"c":3.12,"v":6300},{"d":"2025-04-23","o":3.2,"h":3.26,"l":3.2,"c":3.24,"v":17400},{"d":"2025-04-24","o":3.3,"h":3.37,"l":3.22,"c":3.34,"v":6700},{"d":"2025-04-25","o":3.41,"h":3.43,"l":3.35,"c":3.4,"v":8300},{"d":"2025-04-28","o":3.43,"h":3.5,"l":3.36,"c":3.5,"v":12500},{"d":"2025-04-29","o":3.54,"h":3.63,"l":3.49,"c":3.63,"v":10200},{"d":"2025-04-30","o":3.54,"h":3.74,"l":3.51,"c":3.54,"v":5800},{"d":"2025-05-01","o":3.55,"h":3.88,"l":3.53,"c":3.64,"v":5400},{"d":"2025-05-02","o":3.53,"h":3.62,"l":3.53,"c":3.62,"v":12400},{"d":"2025-05-05","o":3.75,"h":3.75,"l":3.62,"c":3.7,"v":9700},{"d":"2025-05-06","o":3.63,"h":3.7,"l":3.39,"c":3.43,"v":18600},{"d":"2025-05-07","o":3.5,"h":3.59,"l":3.43,"c":3.59,"v":2300},{"d":"2025-05-08","o":3.65,"h":3.65,"l":3.45,"c":3.55,"v":6900},{"d":"2025-05-09","o":3.64,"h":3.64,"l":3.45,"c":3.5,"v":5900},{"d":"2025-05-12","o":3.7,"h":3.75,"l":3.45,"c":3.58,"v":6400},{"d":"2025-05-13","o":3.62,"h":3.81,"l":3.52,"c":3.59,"v":10900},{"d":"2025-05-14","o":3.57,"h":3.88,"l":3.5,"c":3.5,"v":65800},{"d":"2025-05-15","o":3.3,"h":3.3,"l":3.08,"c":3.23,"v":125600},{"d":"2025-05-16","o":3.25,"h":3.42,"l":3.11,"c":3.33,"v":26900},{"d":"2025-05-19","o":3.37,"h":3.41,"l":3.22,"c":3.3,"v":10000},{"d":"2025-05-20","o":3.36,"h":3.36,"l":3.2,"c":3.24,"v":16800},{"d":"2025-05-21","o":3.4,"h":3.54,"l":3.25,"c":3.42,"v":27000},{"d":"2025-05-22","o":3.48,"h":3.49,"l":3.28,"c":3.49,"v":42600},{"d":"2025-05-23","o":3.39,"h":3.59,"l":3.35,"c":3.58,"v":21100},{"d":"2025-05-27","o":3.59,"h":3.59,"l":3.45,"c":3.55,"v":36000},{"d":"2025-05-28","o":3.45,"h":3.58,"l":3.45,"c":3.57,"v":30300},{"d":"2025-05-29","o":3.45,"h":3.57,"l":3.42,"c":3.49,"v":15200},{"d":"2025-05-30","o":3.49,"h":3.5,"l":3.36,"c":3.5,"v":12400},{"d":"2025-06-02","o":3.51,"h":3.51,"l":3.41,"c":3.48,"v":6800},{"d":"2025-06-03","o":3.44,"h":3.48,"l":3.39,"c":3.4,"v":9200},{"d":"2025-06-04","o":3.41,"h":3.44,"l":3.38,"c":3.44,"v":10400},{"d":"2025-06-05","o":3.43,"h":3.47,"l":3.4,"c":3.44,"v":11700},{"d":"2025-06-06","o":3.44,"h":3.5,"l":3.37,"c":3.38,"v":14300},{"d":"2025-06-09","o":3.4,"h":3.58,"l":3.35,"c":3.55,"v":69800},{"d":"2025-06-10","o":3.54,"h":3.7,"l":3.54,"c":3.56,"v":46300},{"d":"2025-06-11","o":3.56,"h":3.69,"l":3.47,"c":3.47,"v":115700},{"d":"2025-06-12","o":3.56,"h":3.57,"l":3.42,"c":3.54,"v":42200},{"d":"2025-06-13","o":3.52,"h":3.58,"l":3.38,"c":3.41,"v":32900},{"d":"2025-06-16","o":3.47,"h":3.55,"l":3.34,"c":3.34,"v":46700},{"d":"2025-06-17","o":3.39,"h":3.66,"l":3.35,"c":3.57,"v":61400},{"d":"2025-06-18","o":3.57,"h":3.66,"l":3.45,"c":3.45,"v":39800},{"d":"2025-06-20","o":3.51,"h":3.54,"l":3.43,"c":3.45,"v":29900},{"d":"2025-06-23","o":3.61,"h":3.72,"l":3.36,"c":3.36,"v":76700},{"d":"2025-06-24","o":3.38,"h":3.45,"l":3.33,"c":3.37,"v":40600},{"d":"2025-06-25","o":3.43,"h":3.43,"l":3.31,"c":3.35,"v":21200},{"d":"2025-06-26","o":3.36,"h":3.55,"l":3.32,"c":3.37,"v":76600},{"d":"2025-06-27","o":3.35,"h":3.54,"l":3.35,"c":3.37,"v":38400},{"d":"2025-06-30","o":3.39,"h":3.4,"l":3.33,"c":3.36,"v":50800},{"d":"2025-07-01","o":3.36,"h":3.39,"l":3.34,"c":3.35,"v":25000},{"d":"2025-07-02","o":3.38,"h":3.4,"l":3.3,"c":3.34,"v":32200},{"d":"2025-07-03","o":3.36,"h":3.36,"l":3.27,"c":3.27,"v":10100},{"d":"2025-07-07","o":3.28,"h":3.39,"l":3.24,"c":3.25,"v":32500},{"d":"2025-07-08","o":3.26,"h":3.38,"l":3.24,"c":3.27,"v":82100},{"d":"2025-07-09","o":3.31,"h":3.32,"l":3.27,"c":3.29,"v":19800},{"d":"2025-07-10","o":3.65,"h":4.17,"l":3.61,"c":3.78,"v":28380500},{"d":"2025-07-11","o":3.5,"h":3.72,"l":3.35,"c":3.6,"v":912300},{"d":"2025-07-14","o":3.6,"h":3.64,"l":3.45,"c":3.52,"v":301200},{"d":"2025-07-15","o":3.41,"h":3.46,"l":3.31,"c":3.36,"v":314200},{"d":"2025-07-16","o":3.44,"h":3.56,"l":3.34,"c":3.53,"v":254700},{"d":"2025-07-17","o":3.48,"h":3.58,"l":3.45,"c":3.51,"v":113900},{"d":"2025-07-18","o":3.5,"h":3.59,"l":3.45,"c":3.5,"v":140600},{"d":"2025-07-21","o":3.5,"h":3.57,"l":3.47,"c":3.5,"v":128100},{"d":"2025-07-22","o":3.43,"h":3.5,"l":3.4,"c":3.44,"v":104300},{"d":"2025-07-23","o":3.49,"h":3.5,"l":3.43,"c":3.5,"v":53300},{"d":"2025-07-24","o":3.44,"h":3.5,"l":3.44,"c":3.46,"v":51800},{"d":"2025-07-25","o":3.49,"h":3.53,"l":3.42,"c":3.52,"v":111200},{"d":"2025-07-28","o":3.55,"h":3.55,"l":3.45,"c":3.49,"v":78300},{"d":"2025-07-29","o":3.47,"h":3.49,"l":3.41,"c":3.44,"v":142900},{"d":"2025-07-30","o":3.45,"h":3.48,"l":3.4,"c":3.4,"v":46600},{"d":"2025-07-31","o":3.41,"h":3.51,"l":3.37,"c":3.46,"v":144100},{"d":"2025-08-01","o":3.43,"h":3.46,"l":3.39,"c":3.4,"v":28100},{"d":"2025-08-04","o":3.4,"h":3.49,"l":3.38,"c":3.43,"v":50200},{"d":"2025-08-05","o":3.42,"h":3.47,"l":3.39,"c":3.4,"v":48000},{"d":"2025-08-06","o":3.37,"h":3.42,"l":3.32,"c":3.39,"v":62900},{"d":"2025-08-07","o":3.43,"h":3.45,"l":3.35,"c":3.39,"v":72500},{"d":"2025-08-08","o":3.44,"h":3.44,"l":3.32,"c":3.33,"v":51600},{"d":"2025-08-11","o":3.32,"h":3.38,"l":3.3,"c":3.33,"v":42300},{"d":"2025-08-12","o":3.32,"h":3.41,"l":3.32,"c":3.38,"v":42900},{"d":"2025-08-13","o":3.41,"h":3.42,"l":3.33,"c":3.37,"v":74700},{"d":"2025-08-14","o":3.27,"h":3.29,"l":2.84,"c":2.9,"v":357300},{"d":"2025-08-15","o":2.95,"h":2.95,"l":2.8,"c":2.92,"v":114000},{"d":"2025-08-18","o":2.92,"h":3.07,"l":2.88,"c":3.06,"v":36000},{"d":"2025-08-19","o":3.08,"h":3.11,"l":3.02,"c":3.02,"v":50100},{"d":"2025-08-20","o":3.04,"h":3.04,"l":2.98,"c":3.02,"v":37900},{"d":"2025-08-21","o":3.02,"h":3.05,"l":2.98,"c":3.04,"v":16200},{"d":"2025-08-22","o":3.03,"h":3.15,"l":3.01,"c":3.11,"v":27600},{"d":"2025-08-25","o":3.12,"h":3.14,"l":3.08,"c":3.14,"v":26500},{"d":"2025-08-26","o":3.12,"h":3.24,"l":3.1,"c":3.16,"v":35700},{"d":"2025-08-27","o":3.16,"h":3.19,"l":3.13,"c":3.16,"v":19000},{"d":"2025-08-28","o":3.18,"h":3.3,"l":3.17,"c":3.25,"v":60500},{"d":"2025-08-29","o":3.22,"h":3.25,"l":3.15,"c":3.18,"v":24500},{"d":"2025-09-02","o":3.16,"h":3.27,"l":3.13,"c":3.18,"v":17200},{"d":"2025-09-03","o":3.33,"h":3.37,"l":3.17,"c":3.24,"v":221500},{"d":"2025-09-04","o":3.23,"h":3.25,"l":3.13,"c":3.25,"v":157300},{"d":"2025-09-05","o":3.25,"h":3.25,"l":3.18,"c":3.18,"v":16300},{"d":"2025-09-08","o":3.18,"h":3.26,"l":3.17,"c":3.2,"v":12000},{"d":"2025-09-09","o":3.17,"h":3.27,"l":3.17,"c":3.27,"v":29200},{"d":"2025-09-10","o":3.28,"h":3.3,"l":3.21,"c":3.22,"v":54400},{"d":"2025-09-11","o":3.21,"h":3.31,"l":3.2,"c":3.27,"v":34000},{"d":"2025-09-12","o":3.27,"h":3.32,"l":3.15,"c":3.29,"v":94100},{"d":"2025-09-15","o":3.32,"h":3.32,"l":3.15,"c":3.19,"v":42500},{"d":"2025-09-16","o":3.19,"h":3.23,"l":3.16,"c":3.19,"v":17000},{"d":"2025-09-17","o":3.22,"h":3.23,"l":3.1,"c":3.1,"v":42400},{"d":"2025-09-18","o":3.15,"h":3.26,"l":3.12,"c":3.15,"v":44100},{"d":"2025-09-19","o":3.18,"h":3.21,"l":3.08,"c":3.08,"v":42000},{"d":"2025-09-22","o":3.09,"h":3.17,"l":3.09,"c":3.09,"v":55600},{"d":"2025-09-23","o":3.13,"h":3.2,"l":3.07,"c":3.1,"v":71600},{"d":"2025-09-24","o":3.15,"h":3.15,"l":3.04,"c":3.06,"v":23300},{"d":"2025-09-25","o":3.1,"h":3.14,"l":3.03,"c":3.11,"v":40100},{"d":"2025-09-26","o":3.13,"h":3.14,"l":3.06,"c":3.12,"v":34600},{"d":"2025-09-29","o":3.13,"h":3.14,"l":3.07,"c":3.12,"v":21600},{"d":"2025-09-30","o":3.09,"h":3.13,"l":3.08,"c":3.13,"v":19900},{"d":"2025-10-01","o":3.1,"h":3.18,"l":3.05,"c":3.11,"v":48200},{"d":"2025-10-02","o":3.11,"h":3.11,"l":3.02,"c":3.05,"v":45000},{"d":"2025-10-03","o":3.05,"h":3.13,"l":3.02,"c":3.12,"v":76000},{"d":"2025-10-06","o":3.12,"h":3.23,"l":3.11,"c":3.22,"v":47700},{"d":"2025-10-07","o":3.23,"h":3.24,"l":3.12,"c":3.13,"v":30400},{"d":"2025-10-08","o":3.12,"h":3.3,"l":3.12,"c":3.27,"v":62200},{"d":"2025-10-09","o":3.26,"h":3.3,"l":3.21,"c":3.24,"v":38800},{"d":"2025-10-10","o":3.22,"h":3.3,"l":3.1,"c":3.16,"v":94700},{"d":"2025-10-13","o":3.18,"h":3.31,"l":3.17,"c":3.26,"v":66100},{"d":"2025-10-14","o":3.27,"h":3.32,"l":3.12,"c":3.3,"v":93500},{"d":"2025-10-15","o":3.28,"h":3.29,"l":3.19,"c":3.26,"v":49100},{"d":"2025-10-16","o":3.25,"h":3.3,"l":3.22,"c":3.23,"v":29600},{"d":"2025-10-17","o":3.21,"h":3.24,"l":3.12,"c":3.22,"v":25400},{"d":"2025-10-20","o":3.22,"h":3.25,"l":3.19,"c":3.22,"v":49000},{"d":"2025-10-21","o":3.21,"h":3.25,"l":3.14,"c":3.22,"v":37100},{"d":"2025-10-22","o":3.21,"h":3.25,"l":3.17,"c":3.18,"v":30500},{"d":"2025-10-23","o":3.2,"h":3.32,"l":3.2,"c":3.32,"v":37500},{"d":"2025-10-24","o":3.33,"h":3.36,"l":3.28,"c":3.34,"v":44700},{"d":"2025-10-27","o":3.33,"h":3.34,"l":3.23,"c":3.28,"v":27600},{"d":"2025-10-28","o":3.28,"h":3.33,"l":3.25,"c":3.28,"v":7300},{"d":"2025-10-29","o":3.23,"h":3.27,"l":3.21,"c":3.26,"v":47100},{"d":"2025-10-30","o":3.27,"h":3.33,"l":3.23,"c":3.29,"v":71400},{"d":"2025-10-31","o":3.31,"h":3.31,"l":3.23,"c":3.27,"v":50300},{"d":"2025-11-03","o":3.28,"h":3.28,"l":3.17,"c":3.22,"v":15300},{"d":"2025-11-04","o":3.19,"h":3.26,"l":3.02,"c":3.08,"v":56200},{"d":"2025-11-05","o":3.14,"h":3.16,"l":3.05,"c":3.09,"v":51500},{"d":"2025-11-06","o":3.05,"h":3.13,"l":2.95,"c":2.96,"v":26100},{"d":"2025-11-07","o":2.95,"h":3.02,"l":2.92,"c":3.01,"v":18800},{"d":"2025-11-10","o":3.05,"h":3.12,"l":3.05,"c":3.11,"v":37700},{"d":"2025-11-11","o":3.07,"h":3.12,"l":3.04,"c":3.07,"v":9700},{"d":"2025-11-12","o":3.07,"h":3.13,"l":3.07,"c":3.07,"v":13700},{"d":"2025-11-13","o":3.11,"h":3.11,"l":2.95,"c":2.98,"v":13600},{"d":"2025-11-14","o":2.96,"h":2.99,"l":2.91,"c":2.92,"v":39700},{"d":"2025-11-17","o":3.13,"h":3.13,"l":2.91,"c":2.91,"v":42400},{"d":"2025-11-18","o":2.88,"h":2.94,"l":2.88,"c":2.91,"v":11700},{"d":"2025-11-19","o":2.93,"h":2.96,"l":2.87,"c":2.87,"v":20100},{"d":"2025-11-20","o":2.91,"h":2.95,"l":2.8,"c":2.83,"v":35700},{"d":"2025-11-21","o":2.85,"h":2.89,"l":2.77,"c":2.8,"v":61200},{"d":"2025-11-24","o":2.8,"h":2.89,"l":2.8,"c":2.85,"v":17400},{"d":"2025-11-25","o":2.85,"h":2.94,"l":2.85,"c":2.94,"v":5900},{"d":"2025-11-26","o":2.84,"h":2.98,"l":2.84,"c":2.95,"v":29900},{"d":"2025-11-28","o":2.94,"h":2.99,"l":2.94,"c":2.99,"v":9500},{"d":"2025-12-01","o":2.99,"h":3.05,"l":2.87,"c":2.92,"v":41100},{"d":"2025-12-02","o":2.92,"h":3.02,"l":2.89,"c":2.9,"v":45000},{"d":"2025-12-03","o":2.97,"h":2.97,"l":2.87,"c":2.92,"v":22300},{"d":"2025-12-04","o":2.91,"h":3,"l":2.88,"c":2.98,"v":21500},{"d":"2025-12-05","o":2.99,"h":3,"l":2.92,"c":2.98,"v":7800},{"d":"2025-12-08","o":3,"h":3.06,"l":2.98,"c":3,"v":21500},{"d":"2025-12-09","o":3.15,"h":3.15,"l":3,"c":3,"v":24400},{"d":"2025-12-10","o":3.03,"h":3.06,"l":2.95,"c":3,"v":28900},{"d":"2025-12-11","o":3.02,"h":3.04,"l":2.96,"c":3.04,"v":41400},{"d":"2025-12-12","o":3.01,"h":3.04,"l":2.95,"c":2.97,"v":23200},{"d":"2025-12-15","o":2.99,"h":3,"l":2.88,"c":2.88,"v":19100},{"d":"2025-12-16","o":2.88,"h":2.89,"l":2.85,"c":2.86,"v":12700},{"d":"2025-12-17","o":2.88,"h":2.93,"l":2.83,"c":2.83,"v":19400},{"d":"2025-12-18","o":2.86,"h":2.93,"l":2.85,"c":2.93,"v":46900},{"d":"2025-12-19","o":2.95,"h":3.03,"l":2.95,"c":2.96,"v":59200},{"d":"2025-12-22","o":2.98,"h":3.05,"l":2.96,"c":2.96,"v":72200},{"d":"2025-12-23","o":2.96,"h":3.54,"l":2.96,"c":3.49,"v":1692600},{"d":"2025-12-24","o":3.81,"h":3.95,"l":3.1,"c":3.35,"v":2883600},{"d":"2025-12-26","o":3.28,"h":3.28,"l":3.03,"c":3.09,"v":420000},{"d":"2025-12-29","o":3.06,"h":3.13,"l":2.88,"c":2.99,"v":479200},{"d":"2025-12-30","o":2.96,"h":2.98,"l":2.89,"c":2.96,"v":148100},{"d":"2025-12-31","o":2.93,"h":3.1,"l":2.93,"c":3.07,"v":122700},{"d":"2026-01-02","o":3.1,"h":3.15,"l":3.02,"c":3.11,"v":95700},{"d":"2026-01-05","o":3.09,"h":3.24,"l":3.09,"c":3.14,"v":86300},{"d":"2026-01-06","o":3.18,"h":3.22,"l":3.07,"c":3.19,"v":71400},{"d":"2026-01-07","o":3.19,"h":3.2,"l":3.09,"c":3.1,"v":88900},{"d":"2026-01-08","o":3.14,"h":3.33,"l":3.12,"c":3.32,"v":215900},{"d":"2026-01-09","o":3.31,"h":3.4,"l":3.27,"c":3.32,"v":63300},{"d":"2026-01-12","o":3.3,"h":3.34,"l":3.26,"c":3.3,"v":34500},{"d":"2026-01-13","o":3.31,"h":3.37,"l":3.25,"c":3.34,"v":93400},{"d":"2026-01-14","o":3.33,"h":3.36,"l":3.24,"c":3.36,"v":194900},{"d":"2026-01-15","o":3.37,"h":3.41,"l":3.23,"c":3.31,"v":91100},{"d":"2026-01-16","o":3.34,"h":3.4,"l":3.28,"c":3.3,"v":97500},{"d":"2026-01-20","o":3.27,"h":3.34,"l":3.17,"c":3.2,"v":185000},{"d":"2026-01-21","o":3.2,"h":3.34,"l":3.12,"c":3.31,"v":136400},{"d":"2026-01-22","o":3.33,"h":3.4,"l":3.32,"c":3.39,"v":112100},{"d":"2026-01-23","o":3.36,"h":3.4,"l":3.2,"c":3.29,"v":196000},{"d":"2026-01-26","o":3.27,"h":3.47,"l":3.27,"c":3.34,"v":193000},{"d":"2026-01-27","o":3.34,"h":3.47,"l":3.31,"c":3.47,"v":145400},{"d":"2026-01-28","o":3.46,"h":3.46,"l":3.35,"c":3.41,"v":50300},{"d":"2026-01-29","o":3.42,"h":3.42,"l":3.29,"c":3.34,"v":29300},{"d":"2026-01-30","o":3.36,"h":3.37,"l":3.25,"c":3.31,"v":59200},{"d":"2026-02-02","o":3.28,"h":3.36,"l":3.28,"c":3.28,"v":13700},{"d":"2026-02-03","o":3.34,"h":3.38,"l":3.27,"c":3.3,"v":47500},{"d":"2026-02-04","o":3.28,"h":3.43,"l":3.28,"c":3.39,"v":96400},{"d":"2026-02-05","o":3.31,"h":3.38,"l":3.25,"c":3.33,"v":44700},{"d":"2026-02-06","o":3.33,"h":3.4,"l":3.27,"c":3.39,"v":100400},{"d":"2026-02-09","o":3.38,"h":3.46,"l":3.34,"c":3.41,"v":52800},{"d":"2026-02-10","o":3.38,"h":3.43,"l":3.3,"c":3.33,"v":65000},{"d":"2026-02-11","o":3.37,"h":3.37,"l":3.24,"c":3.27,"v":70000},{"d":"2026-02-12","o":3.29,"h":3.33,"l":3.17,"c":3.19,"v":35600},{"d":"2026-02-13","o":3.2,"h":3.3,"l":3.19,"c":3.19,"v":15300},{"d":"2026-02-17","o":3.27,"h":3.39,"l":2.55,"c":3.15,"v":830500},{"d":"2026-02-18","o":3.17,"h":3.17,"l":2.89,"c":3,"v":259800},{"d":"2026-02-19","o":3,"h":3.03,"l":2.91,"c":3,"v":202100},{"d":"2026-02-20","o":2.97,"h":3.05,"l":2.89,"c":2.99,"v":145100},{"d":"2026-02-23","o":3,"h":3.25,"l":2.91,"c":3.23,"v":335900},{"d":"2026-02-24","o":3.23,"h":3.32,"l":3.17,"c":3.31,"v":263700},{"d":"2026-02-25","o":3.37,"h":3.44,"l":3.3,"c":3.44,"v":141000},{"d":"2026-02-26","o":3.45,"h":3.45,"l":3.37,"c":3.44,"v":50700},{"d":"2026-02-27","o":3.41,"h":3.43,"l":3.3,"c":3.38,"v":36800},{"d":"2026-03-02","o":3.32,"h":3.39,"l":3.32,"c":3.37,"v":56900},{"d":"2026-03-03","o":3.32,"h":3.35,"l":3.22,"c":3.25,"v":92900},{"d":"2026-03-04","o":3.3,"h":3.6,"l":3.26,"c":3.54,"v":281400},{"d":"2026-03-05","o":3.53,"h":3.53,"l":3.33,"c":3.47,"v":140300},{"d":"2026-03-06","o":3.4,"h":3.4,"l":3.3,"c":3.37,"v":102900},{"d":"2026-03-09","o":3.34,"h":3.39,"l":3.31,"c":3.35,"v":23300},{"d":"2026-03-10","o":3.3,"h":3.43,"l":3.29,"c":3.32,"v":49600},{"d":"2026-03-11","o":3.34,"h":3.4,"l":3.18,"c":3.32,"v":59800},{"d":"2026-03-12","o":3.29,"h":3.4,"l":3.27,"c":3.32,"v":63500},{"d":"2026-03-13","o":3.33,"h":3.35,"l":3.21,"c":3.27,"v":67600},{"d":"2026-03-16","o":3.33,"h":3.35,"l":3.24,"c":3.35,"v":64700},{"d":"2026-03-17","o":3.3,"h":3.34,"l":3.26,"c":3.3,"v":106700},{"d":"2026-03-18","o":3.3,"h":3.35,"l":3.23,"c":3.31,"v":106500},{"d":"2026-03-19","o":3.33,"h":3.36,"l":3.2,"c":3.35,"v":51100},{"d":"2026-03-20","o":3.29,"h":3.32,"l":3.14,"c":3.22,"v":84200},{"d":"2026-03-23","o":3.24,"h":3.35,"l":3.17,"c":3.3,"v":203600},{"d":"2026-03-24","o":3.26,"h":3.26,"l":3.12,"c":3.19,"v":50400},{"d":"2026-03-25","o":3.25,"h":3.27,"l":3.18,"c":3.22,"v":16400},{"d":"2026-03-26","o":3.18,"h":3.27,"l":3.15,"c":3.2,"v":32400},{"d":"2026-03-27","o":3.12,"h":3.22,"l":3.09,"c":3.1,"v":19700},{"d":"2026-03-30","o":3.01,"h":3.21,"l":2.95,"c":3.18,"v":71700},{"d":"2026-03-31","o":3.17,"h":3.26,"l":3.1,"c":3.23,"v":18661},{"d":"2026-04-01","o":3.28,"h":3.32,"l":3.16,"c":3.24,"v":52543},{"d":"2026-04-02","o":3.23,"h":3.28,"l":3.15,"c":3.23,"v":49961},{"d":"2026-04-06","o":3.18,"h":3.25,"l":3.12,"c":3.21,"v":47088},{"d":"2026-04-07","o":3.24,"h":3.2,"l":3.1,"c":3.15,"v":17951},{"d":"2026-04-08","o":3.23,"h":3.24,"l":3.16,"c":3.24,"v":37802},{"d":"2026-04-09","o":3.23,"h":3.24,"l":3.17,"c":3.19,"v":6908},{"d":"2026-04-10","o":3.16,"h":3.21,"l":3.11,"c":3.11,"v":35913},{"d":"2026-04-13","o":3.1,"h":3.2,"l":3.11,"c":3.16,"v":62496},{"d":"2026-04-14","o":3.14,"h":3.25,"l":3.11,"c":3.25,"v":33922},{"d":"2026-04-15","o":3.22,"h":3.21,"l":3.16,"c":3.21,"v":3260},{"d":"2026-04-16","o":3.17,"h":3.24,"l":3.17,"c":3.22,"v":29922},{"d":"2026-04-17","o":3.25,"h":3.25,"l":3.16,"c":3.18,"v":63834},{"d":"2026-04-20","o":3.2,"h":3.22,"l":3.18,"c":3.18,"v":25115},{"d":"2026-04-21","o":3.22,"h":3.2,"l":3.15,"c":3.19,"v":6606},{"d":"2026-04-22","o":3.22,"h":3.18,"l":3.16,"c":3.18,"v":36125},{"d":"2026-04-23","o":3.18,"h":3.2,"l":3.15,"c":3.16,"v":9711},{"d":"2026-04-24","o":3.18,"h":3.2,"l":3.16,"c":3.18,"v":24947},{"d":"2026-04-27","o":3.14,"h":3.19,"l":3.12,"c":3.12,"v":16423},{"d":"2026-04-28","o":3.14,"h":3.18,"l":3.08,"c":3.08,"v":26940},{"d":"2026-04-29","o":3.17,"h":3.16,"l":3.06,"c":3.14,"v":30348},{"d":"2026-04-30","o":3.01,"h":3.19,"l":3.01,"c":3.16,"v":22367},{"d":"2026-05-01","o":3.15,"h":3.15,"l":3.12,"c":3.13,"v":5356},{"d":"2026-05-04","o":3.14,"h":3.14,"l":3.05,"c":3.05,"v":11159},{"d":"2026-05-05","o":3.07,"h":3.1,"l":3.06,"c":3.06,"v":14760},{"d":"2026-05-06","o":3.1,"h":3.11,"l":3.04,"c":3.04,"v":40805},{"d":"2026-05-07","o":3.06,"h":3.12,"l":3.02,"c":3.08,"v":18876},{"d":"2026-05-08","o":3.1,"h":3.1,"l":3.02,"c":3.04,"v":7620},{"d":"2026-05-11","o":3.06,"h":3.12,"l":3.03,"c":3.06,"v":31566},{"d":"2026-05-12","o":3.05,"h":3.06,"l":2.9,"c":2.95,"v":47770},{"d":"2026-05-13","o":2.98,"h":2.96,"l":2.86,"c":2.86,"v":14533},{"d":"2026-05-14","o":2.86,"h":2.87,"l":2.77,"c":2.77,"v":25771},{"d":"2026-05-15","o":2.75,"h":2.79,"l":2.71,"c":2.71,"v":41297},{"d":"2026-05-18","o":2.74,"h":2.76,"l":2.71,"c":2.71,"v":13544},{"d":"2026-05-19","o":2.71,"h":2.88,"l":2.71,"c":2.81,"v":38500}]