[{"d":"2010-02-22","o":10500,"h":10500,"l":10000,"c":10000,"v":11628},{"d":"2010-02-23","o":10000,"h":10250,"l":10000,"c":10083.3,"v":23208},{"d":"2010-02-24","o":10166.7,"h":10333.3,"l":10083.3,"c":10083.3,"v":93564},{"d":"2010-02-25","o":10083.3,"h":10333.3,"l":10083.3,"c":10083.3,"v":25224},{"d":"2010-02-26","o":10083.3,"h":10333.3,"l":10083.3,"c":10083.3,"v":11196},{"d":"2010-03-01","o":10083.3,"h":10250,"l":10083.3,"c":10250,"v":30804},{"d":"2010-03-02","o":10250,"h":10250,"l":10083.3,"c":10250,"v":23232},{"d":"2010-03-03","o":10333.3,"h":10333.3,"l":10166.7,"c":10333.3,"v":27768},{"d":"2010-03-04","o":10416.7,"h":10666.7,"l":10333.3,"c":10416.7,"v":32064},{"d":"2010-03-05","o":10250,"h":10416.7,"l":10250,"c":10416.7,"v":91812},{"d":"2010-03-08","o":10416.7,"h":10750,"l":10416.7,"c":10583.3,"v":27540},{"d":"2010-03-09","o":10666.7,"h":10666.7,"l":10500,"c":10666.7,"v":50604},{"d":"2010-03-10","o":10666.7,"h":10750,"l":10583.3,"c":10750,"v":47892},{"d":"2010-03-11","o":10750,"h":10916.7,"l":10666.7,"c":10750,"v":61884},{"d":"2010-03-12","o":10583.3,"h":10833.3,"l":10583.3,"c":10833.3,"v":72072},{"d":"2010-03-15","o":10916.7,"h":11000,"l":10833.3,"c":10833.3,"v":28848},{"d":"2010-03-16","o":10833.3,"h":10833.3,"l":10666.7,"c":10666.7,"v":38700},{"d":"2010-03-17","o":10833.3,"h":11166.7,"l":10750,"c":10833.3,"v":24252},{"d":"2010-03-18","o":10833.3,"h":11000,"l":10750,"c":10833.3,"v":34428},{"d":"2010-03-19","o":10833.3,"h":10916.7,"l":10750,"c":10750,"v":42192},{"d":"2010-03-22","o":10750,"h":10833.3,"l":10750,"c":10750,"v":34800},{"d":"2010-03-23","o":10833.3,"h":10833.3,"l":10583.3,"c":10583.3,"v":36672},{"d":"2010-03-24","o":10583.3,"h":10750,"l":10583.3,"c":10750,"v":181860},{"d":"2010-03-25","o":10750,"h":10750,"l":10500,"c":10500,"v":51300},{"d":"2010-03-26","o":10500,"h":10750,"l":10500,"c":10500,"v":13416},{"d":"2010-03-29","o":10500,"h":10750,"l":10500,"c":10583.3,"v":11784},{"d":"2010-03-30","o":10750,"h":10750,"l":10500,"c":10500,"v":18804},{"d":"2010-03-31","o":10500,"h":10583.3,"l":10500,"c":10500,"v":25236},{"d":"2010-04-01","o":10666.7,"h":10666.7,"l":10500,"c":10583.3,"v":18192},{"d":"2010-04-05","o":10500,"h":10750,"l":10500,"c":10583.3,"v":51324},{"d":"2010-04-06","o":10583.3,"h":10833.3,"l":10583.3,"c":10583.3,"v":28536},{"d":"2010-04-07","o":10583.3,"h":10750,"l":10583.3,"c":10666.7,"v":44172},{"d":"2010-04-08","o":10666.7,"h":10750,"l":10666.7,"c":10666.7,"v":29628},{"d":"2010-04-09","o":10833.3,"h":11166.7,"l":10833.3,"c":11166.7,"v":93540},{"d":"2010-04-12","o":11666.7,"h":11666.7,"l":11500,"c":11666.7,"v":328188},{"d":"2010-04-13","o":11666.7,"h":11833.3,"l":11666.7,"c":11833.3,"v":183300},{"d":"2010-04-14","o":11666.7,"h":12416.7,"l":11666.7,"c":12416.7,"v":338232},{"d":"2010-04-15","o":13000,"h":13000,"l":12583.3,"c":13000,"v":337260},{"d":"2010-04-16","o":13000,"h":13583.3,"l":12916.7,"c":13583.3,"v":352140},{"d":"2010-04-19","o":14000,"h":14000,"l":13416.7,"c":13916.7,"v":159780},{"d":"2010-04-20","o":14583.3,"h":14583.3,"l":14166.7,"c":14583.3,"v":356688},{"d":"2010-04-21","o":15250,"h":15250,"l":15166.7,"c":15250,"v":206256},{"d":"2010-04-22","o":16000,"h":16000,"l":16000,"c":16000,"v":500856},{"d":"2010-04-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2010-04-26","o":16666.7,"h":16750,"l":16583.3,"c":16750,"v":809652},{"d":"2010-04-27","o":17583.3,"h":17583.3,"l":17583.3,"c":17583.3,"v":215844},{"d":"2010-04-28","o":18416.7,"h":18416.7,"l":18416.7,"c":18416.7,"v":42552},{"d":"2010-04-29","o":19333.3,"h":19333.3,"l":19333.3,"c":19333.3,"v":231264},{"d":"2010-04-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2010-05-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2010-05-04","o":20250,"h":20250,"l":20250,"c":20250,"v":89688},{"d":"2010-05-05","o":21250,"h":21250,"l":21250,"c":21250,"v":167904},{"d":"2010-05-06","o":22250,"h":22250,"l":22250,"c":22250,"v":230244},{"d":"2010-05-07","o":23333.3,"h":23333.3,"l":22333.3,"c":23333.3,"v":1293672},{"d":"2010-05-10","o":24500,"h":24500,"l":24500,"c":24500,"v":265152},{"d":"2010-05-11","o":25666.7,"h":25666.7,"l":23333.3,"c":24333.3,"v":1024548},{"d":"2010-05-12","o":23250,"h":24583.3,"l":23166.7,"c":24583.3,"v":521568},{"d":"2010-05-13","o":23500,"h":23750,"l":22750,"c":22916.7,"v":434556},{"d":"2010-05-14","o":22916.7,"h":23750,"l":22916.7,"c":23583.3,"v":203160},{"d":"2010-05-17","o":24083.3,"h":24083.3,"l":22416.7,"c":22916.7,"v":277152},{"d":"2010-05-18","o":22916.7,"h":24000,"l":22916.7,"c":24000,"v":503004},{"d":"2010-05-19","o":25083.3,"h":25083.3,"l":23500,"c":24166.7,"v":447816},{"d":"2010-05-20","o":23000,"h":24166.7,"l":23000,"c":24166.7,"v":283104},{"d":"2010-05-21","o":23000,"h":23250,"l":23000,"c":23250,"v":222720},{"d":"2010-05-24","o":22500,"h":23333.3,"l":21916.7,"c":22416.7,"v":136368},{"d":"2010-05-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2010-05-26","o":21083.3,"h":22500,"l":21083.3,"c":22500,"v":314916},{"d":"2010-05-27","o":22500,"h":23250,"l":22333.3,"c":23250,"v":366636},{"d":"2010-05-28","o":24333.3,"h":24333.3,"l":23750,"c":24166.7,"v":355020},{"d":"2010-06-01","o":22166.7,"h":22500,"l":22083.3,"c":22166.7,"v":212232},{"d":"2010-06-02","o":22833.3,"h":22833.3,"l":21833.3,"c":22583.3,"v":135360},{"d":"2010-06-03","o":22583.3,"h":23666.7,"l":22166.7,"c":23666.7,"v":798900},{"d":"2010-06-04","o":24583.3,"h":24833.3,"l":24583.3,"c":24833.3,"v":1426356},{"d":"2010-06-07","o":24833.3,"h":26000,"l":24583.3,"c":26000,"v":998556},{"d":"2010-06-08","o":26416.7,"h":27166.7,"l":25416.7,"c":26083.3,"v":363816},{"d":"2010-06-09","o":25416.7,"h":26416.7,"l":24833.3,"c":24833.3,"v":620544},{"d":"2010-06-10","o":24833.3,"h":24916.7,"l":24000,"c":24833.3,"v":514968},{"d":"2010-06-11","o":25083.3,"h":25166.7,"l":23916.7,"c":23916.7,"v":744276},{"d":"2010-06-14","o":23250,"h":24666.7,"l":23250,"c":23333.3,"v":625716},{"d":"2010-06-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2010-06-16","o":23333.3,"h":24166.7,"l":22833.3,"c":24166.7,"v":452424},{"d":"2010-06-17","o":23416.7,"h":23416.7,"l":22833.3,"c":22833.3,"v":376896},{"d":"2010-06-18","o":23250,"h":23250,"l":22666.7,"c":23250,"v":277488},{"d":"2010-06-21","o":23000,"h":23166.7,"l":22416.7,"c":22416.7,"v":285360},{"d":"2010-06-22","o":22416.7,"h":22416.7,"l":21500,"c":21500,"v":450900},{"d":"2010-06-23","o":21250,"h":22500,"l":21250,"c":22500,"v":137976},{"d":"2010-06-24","o":23583.3,"h":23583.3,"l":23166.7,"c":23333.3,"v":584796},{"d":"2010-06-25","o":22333.3,"h":22916.7,"l":22166.7,"c":22166.7,"v":350364},{"d":"2010-06-28","o":22500,"h":22750,"l":22250,"c":22500,"v":233436},{"d":"2010-06-29","o":22666.7,"h":22666.7,"l":21416.7,"c":21666.7,"v":107808},{"d":"2010-06-30","o":21250,"h":21583.3,"l":20833.3,"c":20916.7,"v":221304},{"d":"2010-07-01","o":20666.7,"h":21250,"l":20500,"c":20666.7,"v":133788},{"d":"2010-07-02","o":21083.3,"h":21083.3,"l":20666.7,"c":21000,"v":77664},{"d":"2010-07-06","o":21166.7,"h":21166.7,"l":20250,"c":20250,"v":108996},{"d":"2010-07-07","o":20416.7,"h":20416.7,"l":19250,"c":19250,"v":268512},{"d":"2010-07-08","o":19500,"h":19500,"l":18416.7,"c":18416.7,"v":220272},{"d":"2010-07-09","o":18416.7,"h":19333.3,"l":18333.3,"c":19333.3,"v":152532},{"d":"2010-07-12","o":19916.7,"h":19916.7,"l":19333.3,"c":19666.7,"v":75600},{"d":"2010-07-13","o":19750,"h":19833.3,"l":19166.7,"c":19833.3,"v":156420},{"d":"2010-07-14","o":20083.3,"h":20083.3,"l":19333.3,"c":19333.3,"v":55584},{"d":"2010-07-15","o":19333.3,"h":19333.3,"l":18750,"c":18916.7,"v":107760},{"d":"2010-07-16","o":18833.3,"h":19583.3,"l":18750,"c":18750,"v":151452},{"d":"2010-07-19","o":18500,"h":18750,"l":18500,"c":18500,"v":82284},{"d":"2010-07-20","o":18916.7,"h":19416.7,"l":18666.7,"c":19416.7,"v":188304},{"d":"2010-07-21","o":18750,"h":19416.7,"l":18750,"c":19000,"v":104232},{"d":"2010-07-22","o":19166.7,"h":19166.7,"l":18750,"c":18750,"v":46128},{"d":"2010-07-23","o":18750,"h":18833.3,"l":18583.3,"c":18583.3,"v":82032},{"d":"2010-07-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2010-07-27","o":18333.3,"h":18333.3,"l":17750,"c":17750,"v":126348},{"d":"2010-07-28","o":17500,"h":17583.3,"l":17000,"c":17083.3,"v":211008},{"d":"2010-07-29","o":17000,"h":17500,"l":16916.7,"c":17500,"v":57372},{"d":"2010-07-30","o":17000,"h":17750,"l":17000,"c":17083.3,"v":104280},{"d":"2010-08-02","o":17833.3,"h":17833.3,"l":17083.3,"c":17166.7,"v":31812},{"d":"2010-08-03","o":17166.7,"h":17500,"l":16916.7,"c":16916.7,"v":75216},{"d":"2010-08-04","o":17333.3,"h":17750,"l":16666.7,"c":17750,"v":310104},{"d":"2010-08-05","o":18583.3,"h":18583.3,"l":18583.3,"c":18583.3,"v":392388},{"d":"2010-08-06","o":19250,"h":19250,"l":18583.3,"c":18666.7,"v":547308},{"d":"2010-08-09","o":18833.3,"h":18833.3,"l":17750,"c":17750,"v":122568},{"d":"2010-08-10","o":17500,"h":17583.3,"l":16916.7,"c":16916.7,"v":149124},{"d":"2010-08-11","o":16916.7,"h":17750,"l":16916.7,"c":17333.3,"v":100308},{"d":"2010-08-12","o":16916.7,"h":16916.7,"l":16500,"c":16500,"v":289620},{"d":"2010-08-13","o":16250,"h":16833.3,"l":16250,"c":16833.3,"v":64068},{"d":"2010-08-16","o":17500,"h":17666.7,"l":16833.3,"c":17666.7,"v":91824},{"d":"2010-08-17","o":16916.7,"h":17250,"l":16833.3,"c":16916.7,"v":107460},{"d":"2010-08-18","o":17083.3,"h":17083.3,"l":16250,"c":16416.7,"v":107112},{"d":"2010-08-19","o":16166.7,"h":16666.7,"l":16000,"c":16083.3,"v":102756},{"d":"2010-08-20","o":16000,"h":16000,"l":15333.3,"c":15500,"v":164004},{"d":"2010-08-23","o":15333.3,"h":15333.3,"l":14833.3,"c":14833.3,"v":77076},{"d":"2010-08-24","o":14416.7,"h":14416.7,"l":14166.7,"c":14166.7,"v":68724},{"d":"2010-08-25","o":13666.7,"h":13666.7,"l":13500,"c":13500,"v":114204},{"d":"2010-08-26","o":13750,"h":13750,"l":12833.3,"c":13500,"v":233676},{"d":"2010-08-27","o":13083.3,"h":13666.7,"l":13000,"c":13333.3,"v":119988},{"d":"2010-08-30","o":14000,"h":14000,"l":14000,"c":14000,"v":54972},{"d":"2010-08-31","o":14000,"h":14666.7,"l":13916.7,"c":14666.7,"v":188268},{"d":"2010-09-01","o":15166.7,"h":15333.3,"l":15000,"c":15250,"v":119004},{"d":"2010-09-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2010-09-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2010-09-07","o":16166.7,"h":16500,"l":15500,"c":15666.7,"v":106428},{"d":"2010-09-08","o":15000,"h":15416.7,"l":14916.7,"c":14916.7,"v":174000},{"d":"2010-09-09","o":15500,"h":15583.3,"l":15500,"c":15583.3,"v":169380},{"d":"2010-09-10","o":16083.3,"h":16333.3,"l":15583.3,"c":15583.3,"v":324576},{"d":"2010-09-13","o":15583.3,"h":15666.7,"l":15000,"c":15333.3,"v":74940},{"d":"2010-09-14","o":15666.7,"h":15833.3,"l":15083.3,"c":15500,"v":19200},{"d":"2010-09-15","o":15750,"h":15750,"l":14916.7,"c":15166.7,"v":51576},{"d":"2010-09-16","o":15166.7,"h":15250,"l":14833.3,"c":15000,"v":79224},{"d":"2010-09-17","o":15000,"h":15500,"l":15000,"c":15416.7,"v":154260},{"d":"2010-09-20","o":16083.3,"h":16083.3,"l":15166.7,"c":15333.3,"v":44652},{"d":"2010-09-21","o":15333.3,"h":15333.3,"l":15166.7,"c":15333.3,"v":66024},{"d":"2010-09-22","o":15500,"h":15500,"l":15083.3,"c":15083.3,"v":76800},{"d":"2010-09-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2010-09-24","o":14500,"h":14750,"l":14416.7,"c":14583.3,"v":33120},{"d":"2010-09-27","o":14583.3,"h":14583.3,"l":14500,"c":14500,"v":24840},{"d":"2010-09-28","o":14750,"h":15166.7,"l":14750,"c":15166.7,"v":85512},{"d":"2010-09-29","o":15416.7,"h":15416.7,"l":14750,"c":14833.3,"v":23388},{"d":"2010-09-30","o":14416.7,"h":14833.3,"l":14416.7,"c":14666.7,"v":31092},{"d":"2010-10-01","o":14583.3,"h":15000,"l":14500,"c":14500,"v":24804},{"d":"2010-10-04","o":14916.7,"h":14916.7,"l":13833.3,"c":13833.3,"v":114792},{"d":"2010-10-05","o":13833.3,"h":14083.3,"l":13250,"c":14083.3,"v":22596},{"d":"2010-10-06","o":14083.3,"h":14500,"l":14083.3,"c":14166.7,"v":28752},{"d":"2010-10-07","o":14250,"h":14500,"l":14166.7,"c":14166.7,"v":13716},{"d":"2010-10-08","o":14416.7,"h":14416.7,"l":14083.3,"c":14166.7,"v":15012},{"d":"2010-10-11","o":14250,"h":14250,"l":14000,"c":14000,"v":13320},{"d":"2010-10-12","o":14166.7,"h":14166.7,"l":13833.3,"c":14000,"v":3876},{"d":"2010-10-13","o":13916.7,"h":14083.3,"l":13750,"c":14083.3,"v":8796},{"d":"2010-10-14","o":13916.7,"h":14333.3,"l":13916.7,"c":14083.3,"v":17604},{"d":"2010-10-15","o":14000,"h":14000,"l":13833.3,"c":13916.7,"v":11664},{"d":"2010-10-18","o":14166.7,"h":14166.7,"l":14000,"c":14000,"v":6720},{"d":"2010-10-19","o":13916.7,"h":13916.7,"l":13583.3,"c":13583.3,"v":22752},{"d":"2010-10-20","o":13000,"h":13000,"l":12916.7,"c":12916.7,"v":113676},{"d":"2010-10-21","o":12750,"h":13250,"l":12583.3,"c":12916.7,"v":23556},{"d":"2010-10-22","o":12916.7,"h":12916.7,"l":12666.7,"c":12666.7,"v":14184},{"d":"2010-10-25","o":13000,"h":13000,"l":12500,"c":12750,"v":13620},{"d":"2010-10-26","o":12916.7,"h":13083.3,"l":12916.7,"c":12916.7,"v":16824},{"d":"2010-10-27","o":13166.7,"h":13166.7,"l":12500,"c":12500,"v":20484},{"d":"2010-10-28","o":12500,"h":12500,"l":12333.3,"c":12333.3,"v":8304},{"d":"2010-10-29","o":12833.3,"h":12833.3,"l":12000,"c":12250,"v":17856},{"d":"2010-11-01","o":12333.3,"h":12500,"l":12250,"c":12250,"v":12672},{"d":"2010-11-02","o":12250,"h":12250,"l":12000,"c":12250,"v":23292},{"d":"2010-11-03","o":12166.7,"h":12166.7,"l":12000,"c":12000,"v":19764},{"d":"2010-11-04","o":11666.7,"h":12083.3,"l":11666.7,"c":12000,"v":22644},{"d":"2010-11-05","o":12083.3,"h":12250,"l":12083.3,"c":12166.7,"v":27108},{"d":"2010-11-08","o":12083.3,"h":12083.3,"l":11833.3,"c":12000,"v":11160},{"d":"2010-11-09","o":11916.7,"h":11916.7,"l":11583.3,"c":11833.3,"v":19092},{"d":"2010-11-10","o":11666.7,"h":11833.3,"l":11666.7,"c":11750,"v":9072},{"d":"2010-11-11","o":11916.7,"h":12083.3,"l":11750,"c":11750,"v":73248},{"d":"2010-11-12","o":11583.3,"h":11666.7,"l":11250,"c":11333.3,"v":109332},{"d":"2010-11-15","o":11166.7,"h":11333.3,"l":11166.7,"c":11166.7,"v":17664},{"d":"2010-11-16","o":11000,"h":11000,"l":10666.7,"c":10666.7,"v":101880},{"d":"2010-11-17","o":10583.3,"h":10833.3,"l":10583.3,"c":10750,"v":11748},{"d":"2010-11-18","o":10500,"h":11000,"l":10500,"c":10833.3,"v":18372},{"d":"2010-11-19","o":10833.3,"h":10833.3,"l":10666.7,"c":10666.7,"v":5472},{"d":"2010-11-22","o":10500,"h":10666.7,"l":10416.7,"c":10416.7,"v":10548},{"d":"2010-11-23","o":10416.7,"h":10666.7,"l":10666.7,"c":10666.7,"v":8076},{"d":"2010-11-24","o":10666.7,"h":10666.7,"l":10416.7,"c":10666.7,"v":16584},{"d":"2010-11-26","o":11083.3,"h":11083.3,"l":10500,"c":10916.7,"v":25092},{"d":"2010-11-29","o":10666.7,"h":11333.3,"l":10666.7,"c":11333.3,"v":13236},{"d":"2010-11-30","o":11833.3,"h":11833.3,"l":11833.3,"c":11833.3,"v":36732},{"d":"2010-12-01","o":12250,"h":12416.7,"l":12000,"c":12416.7,"v":41148},{"d":"2010-12-02","o":12916.7,"h":13000,"l":12416.7,"c":13000,"v":48048},{"d":"2010-12-03","o":13583.3,"h":13583.3,"l":13333.3,"c":13583.3,"v":58716},{"d":"2010-12-06","o":13750,"h":13833.3,"l":13333.3,"c":13583.3,"v":41316},{"d":"2010-12-07","o":13250,"h":13416.7,"l":12916.7,"c":12916.7,"v":46752},{"d":"2010-12-08","o":12500,"h":12583.3,"l":12333.3,"c":12333.3,"v":67128},{"d":"2010-12-09","o":12500,"h":12916.7,"l":11833.3,"c":12250,"v":26436},{"d":"2010-12-10","o":12083.3,"h":12833.3,"l":12083.3,"c":12833.3,"v":39888},{"d":"2010-12-13","o":13416.7,"h":13416.7,"l":13416.7,"c":13416.7,"v":26208},{"d":"2010-12-14","o":12750,"h":13333.3,"l":12750,"c":12750,"v":27864},{"d":"2010-12-15","o":12750,"h":12916.7,"l":12583.3,"c":12583.3,"v":9240},{"d":"2010-12-16","o":12250,"h":12416.7,"l":12000,"c":12083.3,"v":52392},{"d":"2010-12-17","o":11916.7,"h":12500,"l":11916.7,"c":12166.7,"v":8100},{"d":"2010-12-20","o":12500,"h":12500,"l":11750,"c":11833.3,"v":18240},{"d":"2010-12-21","o":11416.7,"h":12083.3,"l":11416.7,"c":11833.3,"v":59976},{"d":"2010-12-22","o":11916.7,"h":12166.7,"l":11833.3,"c":11916.7,"v":13656},{"d":"2010-12-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2010-12-27","o":11833.3,"h":12083.3,"l":11750,"c":11833.3,"v":5004},{"d":"2010-12-28","o":12250,"h":12250,"l":11666.7,"c":12166.7,"v":5412},{"d":"2010-12-29","o":11833.3,"h":12583.3,"l":11833.3,"c":11916.7,"v":252},{"d":"2010-12-30","o":11833.3,"h":12416.7,"l":11833.3,"c":12416.7,"v":15840},{"d":"2010-12-31","o":12916.7,"h":12916.7,"l":12166.7,"c":12750,"v":50544},{"d":"2011-01-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2011-01-04","o":12666.7,"h":13166.7,"l":12583.3,"c":13083.3,"v":9792},{"d":"2011-01-05","o":12750,"h":12750,"l":12500,"c":12500,"v":23676},{"d":"2011-01-06","o":12416.7,"h":12500,"l":12166.7,"c":12166.7,"v":3600},{"d":"2011-01-07","o":12500,"h":12500,"l":12000,"c":12000,"v":2400},{"d":"2011-01-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2011-01-11","o":11833.3,"h":11833.3,"l":11500,"c":11500,"v":7752},{"d":"2011-01-12","o":11250,"h":11500,"l":11250,"c":11416.7,"v":5088},{"d":"2011-01-13","o":11333.3,"h":11666.7,"l":11333.3,"c":11666.7,"v":3360},{"d":"2011-01-14","o":11833.3,"h":11833.3,"l":11500,"c":11833.3,"v":12624},{"d":"2011-01-18","o":12250,"h":12250,"l":11750,"c":11750,"v":13020},{"d":"2011-01-19","o":11750,"h":11916.7,"l":11666.7,"c":11916.7,"v":6996},{"d":"2011-01-20","o":11750,"h":11916.7,"l":11666.7,"c":11916.7,"v":3684},{"d":"2011-01-21","o":11916.7,"h":11916.7,"l":11750,"c":11750,"v":3408},{"d":"2011-01-24","o":12083.3,"h":12083.3,"l":11583.3,"c":11583.3,"v":7260},{"d":"2011-01-25","o":11416.7,"h":11416.7,"l":11166.7,"c":11250,"v":9120},{"d":"2011-01-26","o":11166.7,"h":11250,"l":11083.3,"c":11083.3,"v":11268},{"d":"2011-01-27","o":11166.7,"h":11583.3,"l":10916.7,"c":11583.3,"v":13080},{"d":"2011-01-28","o":11916.7,"h":11916.7,"l":11666.7,"c":11916.7,"v":2220},{"d":"2011-01-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2011-02-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2011-02-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2011-02-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2011-02-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2011-02-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2011-02-08","o":12083.3,"h":12083.3,"l":12083.3,"c":12083.3,"v":240},{"d":"2011-02-09","o":11750,"h":12000,"l":11666.7,"c":12000,"v":2460},{"d":"2011-02-10","o":11666.7,"h":11833.3,"l":11583.3,"c":11583.3,"v":9600},{"d":"2011-02-11","o":11250,"h":11916.7,"l":11166.7,"c":11166.7,"v":6792},{"d":"2011-02-14","o":11666.7,"h":11666.7,"l":11583.3,"c":11583.3,"v":3492},{"d":"2011-02-15","o":11416.7,"h":11500,"l":11416.7,"c":11416.7,"v":2448},{"d":"2011-02-16","o":11416.7,"h":11416.7,"l":11250,"c":11250,"v":8004},{"d":"2011-02-17","o":11166.7,"h":11166.7,"l":11000,"c":11000,"v":6960},{"d":"2011-02-18","o":11250,"h":11250,"l":10666.7,"c":10666.7,"v":22824},{"d":"2011-02-22","o":9750,"h":10583.3,"l":9666.67,"c":10583.3,"v":83220},{"d":"2011-02-23","o":10583.3,"h":10750,"l":10333.3,"c":10333.3,"v":13416},{"d":"2011-02-24","o":10333.3,"h":10333.3,"l":9916.67,"c":10333.3,"v":15000},{"d":"2011-02-25","o":10666.7,"h":10666.7,"l":10333.3,"c":10666.7,"v":2724},{"d":"2011-02-28","o":10666.7,"h":10916.7,"l":10666.7,"c":10750,"v":18528},{"d":"2011-03-01","o":10666.7,"h":10833.3,"l":10666.7,"c":10833.3,"v":11544},{"d":"2011-03-02","o":10666.7,"h":10666.7,"l":10333.3,"c":10416.7,"v":17112},{"d":"2011-03-03","o":10250,"h":10250,"l":10000,"c":10000,"v":12324},{"d":"2011-03-04","o":10000,"h":10083.3,"l":9916.67,"c":10083.3,"v":12636},{"d":"2011-03-07","o":9916.67,"h":10416.7,"l":9833.33,"c":10250,"v":2604},{"d":"2011-03-08","o":10583.3,"h":10583.3,"l":9916.67,"c":9916.67,"v":3300},{"d":"2011-03-09","o":9916.67,"h":9916.67,"l":9666.67,"c":9666.67,"v":6480},{"d":"2011-03-10","o":10083.3,"h":10083.3,"l":10000,"c":10083.3,"v":4092},{"d":"2011-03-11","o":10583.3,"h":10583.3,"l":10333.3,"c":10333.3,"v":4440},{"d":"2011-03-14","o":9916.67,"h":10333.3,"l":9916.67,"c":10333.3,"v":6216},{"d":"2011-03-15","o":10166.7,"h":10166.7,"l":9916.67,"c":10000,"v":13812},{"d":"2011-03-16","o":10000,"h":10166.7,"l":9750,"c":10083.3,"v":2568},{"d":"2011-03-17","o":10000,"h":10500,"l":9916.67,"c":10500,"v":27396},{"d":"2011-03-18","o":10916.7,"h":10916.7,"l":10500,"c":10666.7,"v":13812},{"d":"2011-03-21","o":11166.7,"h":11166.7,"l":10666.7,"c":11000,"v":2772},{"d":"2011-03-22","o":11250,"h":11250,"l":10500,"c":10833.3,"v":5976},{"d":"2011-03-23","o":10666.7,"h":10666.7,"l":10500,"c":10500,"v":3852},{"d":"2011-03-24","o":10250,"h":10250,"l":10166.7,"c":10166.7,"v":15720},{"d":"2011-03-25","o":10666.7,"h":10666.7,"l":10000,"c":10666.7,"v":852},{"d":"2011-03-28","o":10500,"h":11083.3,"l":10500,"c":10916.7,"v":32448},{"d":"2011-03-29","o":10666.7,"h":10666.7,"l":10500,"c":10500,"v":1320},{"d":"2011-03-30","o":10333.3,"h":10500,"l":10083.3,"c":10500,"v":18876},{"d":"2011-03-31","o":10500,"h":10500,"l":10250,"c":10333.3,"v":3432},{"d":"2011-04-01","o":10250,"h":10250,"l":10250,"c":10250,"v":1884},{"d":"2011-04-04","o":10250,"h":10750,"l":10250,"c":10666.7,"v":756},{"d":"2011-04-05","o":10500,"h":10500,"l":10500,"c":10500,"v":4944},{"d":"2011-04-06","o":10250,"h":10250,"l":10250,"c":10250,"v":2676},{"d":"2011-04-07","o":10666.7,"h":10666.7,"l":10250,"c":10666.7,"v":4992},{"d":"2011-04-08","o":10500,"h":10500,"l":10250,"c":10416.7,"v":13092},{"d":"2011-04-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2011-04-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2011-04-13","o":10250,"h":10250,"l":10000,"c":10000,"v":2460},{"d":"2011-04-14","o":9916.67,"h":10000,"l":9916.67,"c":9916.67,"v":3108},{"d":"2011-04-15","o":9750,"h":10000,"l":9500,"c":10000,"v":7188},{"d":"2011-04-18","o":9833.33,"h":9833.33,"l":9583.33,"c":9583.33,"v":7320},{"d":"2011-04-19","o":9500,"h":9500,"l":9416.67,"c":9416.67,"v":2280},{"d":"2011-04-20","o":9333.33,"h":9750,"l":9333.33,"c":9750,"v":156},{"d":"2011-04-21","o":9500,"h":9500,"l":9500,"c":9500,"v":840},{"d":"2011-04-25","o":9666.67,"h":9666.67,"l":9583.33,"c":9666.67,"v":11976},{"d":"2011-04-26","o":9583.33,"h":9750,"l":9416.67,"c":9750,"v":6132},{"d":"2011-04-27","o":9583.33,"h":9583.33,"l":9500,"c":9500,"v":3312},{"d":"2011-04-28","o":9500,"h":9500,"l":9416.67,"c":9500,"v":660},{"d":"2011-04-29","o":9750,"h":9833.33,"l":9750,"c":9833.33,"v":2424},{"d":"2011-05-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2011-05-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2011-05-04","o":10166.7,"h":10250,"l":9833.33,"c":9833.33,"v":13080},{"d":"2011-05-05","o":10000,"h":10000,"l":10000,"c":10000,"v":12},{"d":"2011-05-06","o":9833.33,"h":10000,"l":9833.33,"c":10000,"v":3408},{"d":"2011-05-09","o":9916.67,"h":10000,"l":9833.33,"c":10000,"v":11640},{"d":"2011-05-10","o":9916.67,"h":9916.67,"l":9833.33,"c":9916.67,"v":3612},{"d":"2011-05-11","o":10000,"h":10000,"l":9750,"c":10000,"v":14868},{"d":"2011-05-12","o":9833.33,"h":9833.33,"l":9666.67,"c":9666.67,"v":4716},{"d":"2011-05-13","o":10000,"h":10000,"l":9583.33,"c":9916.67,"v":6504},{"d":"2011-05-16","o":9916.67,"h":9916.67,"l":9666.67,"c":9750,"v":3432},{"d":"2011-05-17","o":9666.67,"h":9666.67,"l":9416.67,"c":9583.33,"v":12684},{"d":"2011-05-18","o":9750,"h":9750,"l":9500,"c":9500,"v":7968},{"d":"2011-05-19","o":9583.33,"h":9583.33,"l":9166.67,"c":9166.67,"v":16428},{"d":"2011-05-20","o":9333.33,"h":9333.33,"l":9000,"c":9083.33,"v":8652},{"d":"2011-05-23","o":8833.33,"h":8833.33,"l":8666.67,"c":8666.67,"v":25236},{"d":"2011-05-24","o":8583.33,"h":8583.33,"l":8250,"c":8250,"v":22272},{"d":"2011-05-25","o":8166.67,"h":8250,"l":7916.67,"c":8250,"v":22956},{"d":"2011-05-26","o":8083.33,"h":8333.33,"l":7916.67,"c":8333.33,"v":17316},{"d":"2011-05-27","o":8750,"h":8750,"l":8583.33,"c":8666.67,"v":1788},{"d":"2011-05-31","o":8416.67,"h":8416.67,"l":8250,"c":8416.67,"v":3744},{"d":"2011-06-01","o":8333.33,"h":8666.67,"l":8333.33,"c":8666.67,"v":3600},{"d":"2011-06-02","o":8750,"h":8750,"l":8750,"c":8750,"v":1200},{"d":"2011-06-03","o":8750,"h":8750,"l":8666.67,"c":8666.67,"v":276},{"d":"2011-06-06","o":8583.33,"h":8583.33,"l":8500,"c":8500,"v":5280},{"d":"2011-06-07","o":8500,"h":8666.67,"l":8500,"c":8666.67,"v":4500},{"d":"2011-06-08","o":8500,"h":8750,"l":8416.67,"c":8750,"v":5820},{"d":"2011-06-09","o":8666.67,"h":8666.67,"l":8666.67,"c":8666.67,"v":1740},{"d":"2011-06-10","o":8583.33,"h":9000,"l":8583.33,"c":8750,"v":14820},{"d":"2011-06-13","o":9000,"h":9000,"l":8500,"c":8500,"v":27360},{"d":"2011-06-14","o":8916.67,"h":8916.67,"l":8916.67,"c":8916.67,"v":36588},{"d":"2011-06-15","o":8750,"h":8750,"l":8750,"c":8750,"v":1872},{"d":"2011-06-16","o":8750,"h":8750,"l":8583.33,"c":8583.33,"v":1116},{"d":"2011-06-17","o":8583.33,"h":8583.33,"l":8416.67,"c":8416.67,"v":7596},{"d":"2011-06-20","o":8500,"h":8500,"l":8250,"c":8250,"v":2580},{"d":"2011-06-21","o":8333.33,"h":8333.33,"l":8333.33,"c":8333.33,"v":8016},{"d":"2011-06-22","o":8750,"h":8750,"l":8333.33,"c":8333.33,"v":18060},{"d":"2011-06-23","o":8333.33,"h":8333.33,"l":7916.67,"c":7916.67,"v":216},{"d":"2011-06-24","o":8250,"h":8250,"l":8250,"c":8250,"v":3756},{"d":"2011-06-27","o":8333.33,"h":8333.33,"l":8083.33,"c":8083.33,"v":20544},{"d":"2011-06-28","o":8333.33,"h":8333.33,"l":8083.33,"c":8083.33,"v":5112},{"d":"2011-06-29","o":8166.67,"h":8166.67,"l":8000,"c":8083.33,"v":10836},{"d":"2011-06-30","o":8250,"h":8250,"l":7916.67,"c":8083.33,"v":12000},{"d":"2011-07-01","o":8083.33,"h":8083.33,"l":7916.67,"c":8000,"v":6276},{"d":"2011-07-05","o":8000,"h":8166.67,"l":8000,"c":8000,"v":14340},{"d":"2011-07-06","o":7916.67,"h":8000,"l":7916.67,"c":7916.67,"v":6480},{"d":"2011-07-07","o":7916.67,"h":8250,"l":7833.33,"c":7916.67,"v":3384},{"d":"2011-07-08","o":8000,"h":8000,"l":8000,"c":8000,"v":12},{"d":"2011-07-11","o":8000,"h":8000,"l":7916.67,"c":8000,"v":30252},{"d":"2011-07-12","o":7916.67,"h":8000,"l":7916.67,"c":8000,"v":2496},{"d":"2011-07-13","o":8000,"h":8000,"l":8000,"c":8000,"v":13788},{"d":"2011-07-14","o":8166.67,"h":8166.67,"l":8166.67,"c":8166.67,"v":1452},{"d":"2011-07-15","o":8250,"h":8250,"l":8083.33,"c":8083.33,"v":37380},{"d":"2011-07-18","o":8083.33,"h":8250,"l":8083.33,"c":8083.33,"v":19608},{"d":"2011-07-19","o":8000,"h":8166.67,"l":8000,"c":8166.67,"v":8028},{"d":"2011-07-20","o":8333.33,"h":8333.33,"l":8250,"c":8333.33,"v":11772},{"d":"2011-07-21","o":8750,"h":8750,"l":8333.33,"c":8666.67,"v":22560},{"d":"2011-07-22","o":8500,"h":9000,"l":8500,"c":8900,"v":1700},{"d":"2011-07-25","o":8900,"h":8900,"l":8800,"c":8900,"v":4310},{"d":"2011-07-26","o":8900,"h":8900,"l":8900,"c":8900,"v":2840},{"d":"2011-07-27","o":8800,"h":8900,"l":8800,"c":8900,"v":11560},{"d":"2011-07-28","o":8900,"h":8900,"l":8900,"c":8900,"v":1720},{"d":"2011-07-29","o":8800,"h":9100,"l":8800,"c":8900,"v":6720},{"d":"2011-08-01","o":8600,"h":8600,"l":8600,"c":8600,"v":3600},{"d":"2011-08-02","o":8600,"h":8600,"l":8400,"c":8400,"v":3400},{"d":"2011-08-03","o":8200,"h":8300,"l":8100,"c":8300,"v":3820},{"d":"2011-08-04","o":8300,"h":8700,"l":8300,"c":8700,"v":40},{"d":"2011-08-05","o":8600,"h":8700,"l":8600,"c":8700,"v":1290},{"d":"2011-08-08","o":8600,"h":8600,"l":8500,"c":8600,"v":1820},{"d":"2011-08-09","o":8400,"h":8400,"l":8300,"c":8300,"v":17060},{"d":"2011-08-10","o":8300,"h":8500,"l":8300,"c":8500,"v":2530},{"d":"2011-08-11","o":8500,"h":8500,"l":8300,"c":8500,"v":3140},{"d":"2011-08-12","o":8500,"h":8500,"l":8500,"c":8500,"v":600},{"d":"2011-08-15","o":8600,"h":8600,"l":8500,"c":8500,"v":2250},{"d":"2011-08-16","o":8500,"h":8500,"l":8500,"c":8500,"v":600},{"d":"2011-08-17","o":8500,"h":8500,"l":8500,"c":8500,"v":3600},{"d":"2011-08-18","o":8700,"h":8700,"l":8600,"c":8700,"v":8500},{"d":"2011-08-19","o":8500,"h":8500,"l":8500,"c":8500,"v":580},{"d":"2011-08-22","o":8700,"h":8700,"l":8600,"c":8600,"v":1020},{"d":"2011-08-23","o":8500,"h":8500,"l":8200,"c":8400,"v":42960},{"d":"2011-08-24","o":8400,"h":8400,"l":8300,"c":8300,"v":590},{"d":"2011-08-25","o":8300,"h":8300,"l":8300,"c":8300,"v":5990},{"d":"2011-08-26","o":8300,"h":8300,"l":8200,"c":8300,"v":7840},{"d":"2011-08-29","o":8300,"h":8300,"l":8300,"c":8300,"v":20},{"d":"2011-08-30","o":8700,"h":8700,"l":8400,"c":8400,"v":1160},{"d":"2011-08-31","o":8800,"h":8800,"l":8400,"c":8700,"v":1800},{"d":"2011-09-01","o":8900,"h":8900,"l":8400,"c":8400,"v":130},{"d":"2011-09-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2011-09-06","o":8400,"h":8400,"l":8400,"c":8400,"v":3650},{"d":"2011-09-07","o":8600,"h":8700,"l":8500,"c":8600,"v":4730},{"d":"2011-09-08","o":8800,"h":9000,"l":8700,"c":9000,"v":10120},{"d":"2011-09-09","o":9000,"h":9000,"l":9000,"c":9000,"v":10},{"d":"2011-09-12","o":9400,"h":9400,"l":8900,"c":9300,"v":930},{"d":"2011-09-13","o":9300,"h":9300,"l":9300,"c":9300,"v":4790},{"d":"2011-09-14","o":9700,"h":9700,"l":9300,"c":9300,"v":12120},{"d":"2011-09-15","o":9200,"h":9500,"l":9200,"c":9500,"v":3400},{"d":"2011-09-16","o":9400,"h":9400,"l":9100,"c":9100,"v":9550},{"d":"2011-09-19","o":8700,"h":9200,"l":8700,"c":9200,"v":2070},{"d":"2011-09-20","o":9000,"h":9000,"l":8800,"c":8800,"v":12340},{"d":"2011-09-21","o":8800,"h":8800,"l":8800,"c":8800,"v":1000},{"d":"2011-09-22","o":8800,"h":8800,"l":8700,"c":8800,"v":2180},{"d":"2011-09-23","o":8700,"h":8800,"l":8700,"c":8700,"v":4820},{"d":"2011-09-26","o":8700,"h":8700,"l":8700,"c":8700,"v":60},{"d":"2011-09-27","o":8600,"h":8800,"l":8600,"c":8700,"v":11180},{"d":"2011-09-28","o":8700,"h":9100,"l":8700,"c":8700,"v":2120},{"d":"2011-09-29","o":8600,"h":8700,"l":8600,"c":8600,"v":3150},{"d":"2011-09-30","o":8700,"h":8700,"l":8500,"c":8600,"v":4650},{"d":"2011-10-03","o":8500,"h":8600,"l":8500,"c":8500,"v":1760},{"d":"2011-10-04","o":8900,"h":8900,"l":8500,"c":8500,"v":200},{"d":"2011-10-05","o":8600,"h":8600,"l":8500,"c":8500,"v":6500},{"d":"2011-10-06","o":8700,"h":8700,"l":8600,"c":8600,"v":250},{"d":"2011-10-07","o":8600,"h":8600,"l":8500,"c":8500,"v":5920},{"d":"2011-10-10","o":8500,"h":8500,"l":8500,"c":8500,"v":1010},{"d":"2011-10-11","o":8500,"h":8500,"l":8400,"c":8500,"v":6550},{"d":"2011-10-12","o":8400,"h":8400,"l":8300,"c":8400,"v":1380},{"d":"2011-10-13","o":8400,"h":8400,"l":8400,"c":8400,"v":1810},{"d":"2011-10-14","o":8400,"h":8400,"l":8400,"c":8400,"v":2560},{"d":"2011-10-17","o":8400,"h":8400,"l":8300,"c":8400,"v":18660},{"d":"2011-10-18","o":8400,"h":8400,"l":8300,"c":8400,"v":5960},{"d":"2011-10-19","o":8400,"h":8800,"l":8300,"c":8800,"v":2850},{"d":"2011-10-20","o":8400,"h":8600,"l":8400,"c":8600,"v":1410},{"d":"2011-10-21","o":8900,"h":8900,"l":8500,"c":8500,"v":560},{"d":"2011-10-24","o":8500,"h":8500,"l":8500,"c":8500,"v":110},{"d":"2011-10-25","o":8500,"h":8500,"l":8400,"c":8500,"v":2200},{"d":"2011-10-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2011-10-27","o":8500,"h":8500,"l":8500,"c":8500,"v":4950},{"d":"2011-10-28","o":8500,"h":8600,"l":8500,"c":8600,"v":5710},{"d":"2011-10-31","o":8600,"h":8600,"l":8600,"c":8600,"v":4150},{"d":"2011-11-01","o":8600,"h":8600,"l":8500,"c":8600,"v":10830},{"d":"2011-11-02","o":8600,"h":8600,"l":8400,"c":8600,"v":2380},{"d":"2011-11-03","o":8400,"h":8600,"l":8400,"c":8600,"v":6620},{"d":"2011-11-04","o":8500,"h":8500,"l":8500,"c":8500,"v":1180},{"d":"2011-11-07","o":8600,"h":8600,"l":8600,"c":8600,"v":990},{"d":"2011-11-08","o":8500,"h":8500,"l":8400,"c":8500,"v":1100},{"d":"2011-11-09","o":8900,"h":8900,"l":8500,"c":8500,"v":4310},{"d":"2011-11-10","o":8400,"h":8500,"l":8300,"c":8500,"v":6640},{"d":"2011-11-11","o":8300,"h":8300,"l":8300,"c":8300,"v":30},{"d":"2011-11-14","o":8300,"h":8300,"l":8200,"c":8200,"v":1500},{"d":"2011-11-15","o":8000,"h":8200,"l":8000,"c":8200,"v":150},{"d":"2011-11-16","o":8500,"h":8500,"l":8100,"c":8400,"v":2540},{"d":"2011-11-17","o":8200,"h":8200,"l":8200,"c":8200,"v":2010},{"d":"2011-11-18","o":8100,"h":8100,"l":7800,"c":7800,"v":31590},{"d":"2011-11-21","o":7900,"h":7900,"l":7800,"c":7800,"v":1010},{"d":"2011-11-22","o":7700,"h":7800,"l":7600,"c":7700,"v":6290},{"d":"2011-11-23","o":7700,"h":7700,"l":7700,"c":7700,"v":3500},{"d":"2011-11-25","o":7700,"h":7700,"l":7700,"c":7700,"v":160},{"d":"2011-11-28","o":7700,"h":8000,"l":7700,"c":8000,"v":1300},{"d":"2011-11-29","o":7800,"h":7800,"l":7800,"c":7800,"v":1000},{"d":"2011-11-30","o":7800,"h":7900,"l":7700,"c":7700,"v":6830},{"d":"2011-12-01","o":7600,"h":7600,"l":7600,"c":7600,"v":20},{"d":"2011-12-02","o":7800,"h":7800,"l":7800,"c":7800,"v":3200},{"d":"2011-12-05","o":8000,"h":8000,"l":8000,"c":8000,"v":1530},{"d":"2011-12-06","o":8200,"h":8200,"l":7800,"c":7800,"v":1030},{"d":"2011-12-07","o":7700,"h":7700,"l":7500,"c":7700,"v":51180},{"d":"2011-12-08","o":7500,"h":7600,"l":7500,"c":7600,"v":1340},{"d":"2011-12-09","o":7500,"h":7500,"l":7400,"c":7400,"v":2500},{"d":"2011-12-12","o":7500,"h":7500,"l":7500,"c":7500,"v":3500},{"d":"2011-12-13","o":7400,"h":7800,"l":7300,"c":7300,"v":770},{"d":"2011-12-14","o":7300,"h":7300,"l":7300,"c":7300,"v":400},{"d":"2011-12-15","o":7300,"h":7400,"l":7300,"c":7400,"v":7700},{"d":"2011-12-16","o":7700,"h":7700,"l":7500,"c":7500,"v":360},{"d":"2011-12-19","o":7500,"h":7600,"l":7500,"c":7600,"v":1850},{"d":"2011-12-20","o":7400,"h":7400,"l":7400,"c":7400,"v":10},{"d":"2011-12-21","o":7400,"h":7500,"l":7400,"c":7500,"v":3020},{"d":"2011-12-22","o":7500,"h":7500,"l":7500,"c":7500,"v":2300},{"d":"2011-12-23","o":7400,"h":7400,"l":7400,"c":7400,"v":2010},{"d":"2011-12-27","o":7500,"h":7500,"l":7300,"c":7300,"v":8360},{"d":"2011-12-28","o":7300,"h":7300,"l":7200,"c":7300,"v":2940},{"d":"2011-12-29","o":7500,"h":7500,"l":7500,"c":7500,"v":5000},{"d":"2011-12-30","o":7500,"h":7500,"l":7400,"c":7500,"v":1110},{"d":"2012-01-03","o":7500,"h":7600,"l":7500,"c":7600,"v":130},{"d":"2012-01-04","o":7600,"h":7600,"l":7500,"c":7500,"v":150},{"d":"2012-01-05","o":7800,"h":7800,"l":7500,"c":7800,"v":10030},{"d":"2012-01-06","o":7500,"h":8100,"l":7500,"c":7900,"v":320},{"d":"2012-01-09","o":8000,"h":8000,"l":7900,"c":7900,"v":15420},{"d":"2012-01-10","o":8200,"h":8200,"l":8200,"c":8200,"v":1120},{"d":"2012-01-11","o":8000,"h":8000,"l":7800,"c":7800,"v":30},{"d":"2012-01-12","o":7800,"h":7800,"l":7800,"c":7800,"v":0},{"d":"2012-01-13","o":7500,"h":8000,"l":7500,"c":8000,"v":20},{"d":"2012-01-17","o":7600,"h":7600,"l":7600,"c":7600,"v":1000},{"d":"2012-01-18","o":7900,"h":7900,"l":7900,"c":7900,"v":10},{"d":"2012-01-19","o":8200,"h":8200,"l":8100,"c":8100,"v":60},{"d":"2012-01-20","o":8400,"h":8400,"l":8400,"c":8400,"v":10},{"d":"2012-01-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2012-01-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2012-01-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2012-01-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2012-01-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2012-01-30","o":8400,"h":8500,"l":8400,"c":8500,"v":20},{"d":"2012-01-31","o":8100,"h":8500,"l":8100,"c":8500,"v":40},{"d":"2012-02-01","o":8500,"h":8500,"l":8500,"c":8500,"v":0},{"d":"2012-02-02","o":8300,"h":8300,"l":8100,"c":8100,"v":50},{"d":"2012-02-03","o":7900,"h":8000,"l":7800,"c":8000,"v":1530},{"d":"2012-02-06","o":8000,"h":8000,"l":8000,"c":8000,"v":20},{"d":"2012-02-07","o":8000,"h":8000,"l":7700,"c":7700,"v":230},{"d":"2012-02-08","o":8000,"h":8000,"l":8000,"c":8000,"v":3200},{"d":"2012-02-09","o":8400,"h":8400,"l":7900,"c":7900,"v":540},{"d":"2012-02-10","o":8000,"h":8000,"l":7800,"c":7800,"v":780},{"d":"2012-02-13","o":7500,"h":8100,"l":7500,"c":8100,"v":6220},{"d":"2012-02-14","o":8500,"h":8500,"l":7800,"c":7800,"v":1130},{"d":"2012-02-15","o":7700,"h":8000,"l":7600,"c":8000,"v":1220},{"d":"2012-02-16","o":7600,"h":7700,"l":7600,"c":7700,"v":160},{"d":"2012-02-17","o":8000,"h":8000,"l":7800,"c":7900,"v":2200},{"d":"2012-02-21","o":8000,"h":8500,"l":8000,"c":8500,"v":1130},{"d":"2012-02-22","o":8100,"h":8100,"l":8100,"c":8100,"v":1540},{"d":"2012-02-23","o":8100,"h":8100,"l":7700,"c":8100,"v":2050},{"d":"2012-02-24","o":8000,"h":8100,"l":7900,"c":7900,"v":2380},{"d":"2012-02-27","o":8200,"h":8200,"l":8200,"c":8200,"v":530},{"d":"2012-02-28","o":8100,"h":8200,"l":7900,"c":7900,"v":8860},{"d":"2012-02-29","o":8100,"h":8100,"l":7900,"c":7900,"v":550},{"d":"2012-03-01","o":7800,"h":7900,"l":7700,"c":7900,"v":2020},{"d":"2012-03-02","o":7900,"h":8100,"l":7900,"c":8000,"v":1370},{"d":"2012-03-05","o":8300,"h":8400,"l":8300,"c":8400,"v":11100},{"d":"2012-03-06","o":8400,"h":8800,"l":8200,"c":8800,"v":14720},{"d":"2012-03-07","o":8400,"h":8800,"l":8400,"c":8800,"v":3680},{"d":"2012-03-08","o":8600,"h":8600,"l":8400,"c":8400,"v":7580},{"d":"2012-03-09","o":8200,"h":8200,"l":8000,"c":8000,"v":14010},{"d":"2012-03-12","o":8000,"h":8200,"l":8000,"c":8200,"v":20},{"d":"2012-03-13","o":8200,"h":8200,"l":7900,"c":8200,"v":140},{"d":"2012-03-14","o":8000,"h":8300,"l":7900,"c":8300,"v":2300},{"d":"2012-03-15","o":7900,"h":8200,"l":7900,"c":8200,"v":1080},{"d":"2012-03-16","o":8400,"h":8400,"l":8200,"c":8200,"v":2080},{"d":"2012-03-19","o":7900,"h":8400,"l":7900,"c":8400,"v":40},{"d":"2012-03-20","o":8300,"h":8300,"l":8000,"c":8000,"v":11000},{"d":"2012-03-21","o":7800,"h":8100,"l":7800,"c":7800,"v":5270},{"d":"2012-03-22","o":7800,"h":7900,"l":7800,"c":7800,"v":6050},{"d":"2012-03-23","o":7900,"h":8000,"l":7800,"c":7800,"v":7090},{"d":"2012-03-26","o":7800,"h":8100,"l":7800,"c":8000,"v":4350},{"d":"2012-03-27","o":7800,"h":7900,"l":7800,"c":7900,"v":840},{"d":"2012-03-28","o":7800,"h":7900,"l":7800,"c":7900,"v":2610},{"d":"2012-03-29","o":7900,"h":8000,"l":7800,"c":7800,"v":6090},{"d":"2012-03-30","o":7800,"h":7800,"l":7700,"c":7700,"v":10000},{"d":"2012-04-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2012-04-03","o":7800,"h":8000,"l":7800,"c":8000,"v":5540},{"d":"2012-04-04","o":7800,"h":8000,"l":7800,"c":8000,"v":3460},{"d":"2012-04-05","o":8000,"h":8000,"l":8000,"c":8000,"v":990},{"d":"2012-04-09","o":8100,"h":8200,"l":8000,"c":8000,"v":2550},{"d":"2012-04-10","o":7900,"h":8000,"l":7900,"c":8000,"v":4490},{"d":"2012-04-11","o":8000,"h":8100,"l":8000,"c":8000,"v":2760},{"d":"2012-04-12","o":8100,"h":8200,"l":8000,"c":8100,"v":1980},{"d":"2012-04-13","o":8100,"h":8100,"l":8000,"c":8000,"v":3030},{"d":"2012-04-16","o":8400,"h":8400,"l":7800,"c":8100,"v":6720},{"d":"2012-04-17","o":7900,"h":8200,"l":7900,"c":8100,"v":2730},{"d":"2012-04-18","o":8200,"h":8200,"l":7900,"c":7900,"v":13530},{"d":"2012-04-19","o":8200,"h":8200,"l":7800,"c":7900,"v":9530},{"d":"2012-04-20","o":8200,"h":8200,"l":8200,"c":8200,"v":7500},{"d":"2012-04-23","o":8300,"h":8500,"l":8300,"c":8500,"v":2270},{"d":"2012-04-24","o":8300,"h":8300,"l":8100,"c":8100,"v":600},{"d":"2012-04-25","o":8500,"h":8500,"l":8200,"c":8300,"v":3740},{"d":"2012-04-26","o":8400,"h":8400,"l":8100,"c":8400,"v":2230},{"d":"2012-04-27","o":8300,"h":8300,"l":8100,"c":8300,"v":5550},{"d":"2012-04-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2012-05-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2012-05-02","o":8300,"h":8300,"l":8200,"c":8300,"v":2510},{"d":"2012-05-03","o":8000,"h":8100,"l":8000,"c":8100,"v":5210},{"d":"2012-05-04","o":8300,"h":8500,"l":8100,"c":8500,"v":16910},{"d":"2012-05-07","o":8900,"h":8900,"l":8900,"c":8900,"v":7820},{"d":"2012-05-08","o":9300,"h":9300,"l":8900,"c":8900,"v":10550},{"d":"2012-05-09","o":9000,"h":9200,"l":8900,"c":9200,"v":10450},{"d":"2012-05-10","o":9200,"h":9200,"l":8800,"c":9200,"v":14570},{"d":"2012-05-11","o":9200,"h":9200,"l":8800,"c":9200,"v":4600},{"d":"2012-05-14","o":8800,"h":9400,"l":8800,"c":9400,"v":11720},{"d":"2012-05-15","o":9000,"h":9300,"l":9000,"c":9200,"v":3610},{"d":"2012-05-16","o":9000,"h":9200,"l":9000,"c":9200,"v":1110},{"d":"2012-05-17","o":9000,"h":9200,"l":9000,"c":9200,"v":1380},{"d":"2012-05-18","o":8800,"h":8800,"l":8800,"c":8800,"v":2410},{"d":"2012-05-21","o":8500,"h":9200,"l":8400,"c":9200,"v":14600},{"d":"2012-05-22","o":8800,"h":9200,"l":8800,"c":9100,"v":3120},{"d":"2012-05-23","o":9100,"h":9100,"l":8700,"c":8700,"v":810},{"d":"2012-05-24","o":8300,"h":8300,"l":8300,"c":8300,"v":7100},{"d":"2012-05-25","o":8700,"h":8700,"l":8100,"c":8100,"v":1830},{"d":"2012-05-29","o":7900,"h":7900,"l":7900,"c":7900,"v":200},{"d":"2012-05-30","o":7900,"h":8200,"l":7900,"c":8200,"v":1800},{"d":"2012-05-31","o":8500,"h":8600,"l":7800,"c":7800,"v":260},{"d":"2012-06-01","o":8000,"h":8000,"l":8000,"c":8000,"v":1990},{"d":"2012-06-04","o":7900,"h":8300,"l":7600,"c":7600,"v":15710},{"d":"2012-06-05","o":7600,"h":7600,"l":7600,"c":7600,"v":5500},{"d":"2012-06-06","o":7400,"h":7900,"l":7400,"c":7600,"v":3370},{"d":"2012-06-07","o":7500,"h":7900,"l":7400,"c":7900,"v":9950},{"d":"2012-06-08","o":7700,"h":8200,"l":7700,"c":8200,"v":100},{"d":"2012-06-11","o":8200,"h":8500,"l":8200,"c":8500,"v":1010},{"d":"2012-06-12","o":8800,"h":8900,"l":8100,"c":8100,"v":1860},{"d":"2012-06-13","o":8500,"h":8500,"l":8100,"c":8500,"v":50},{"d":"2012-06-14","o":8800,"h":8900,"l":8800,"c":8900,"v":1170},{"d":"2012-06-15","o":8900,"h":9200,"l":8500,"c":8500,"v":690},{"d":"2012-06-18","o":8800,"h":8900,"l":8800,"c":8900,"v":250},{"d":"2012-06-19","o":8500,"h":8500,"l":8500,"c":8500,"v":100},{"d":"2012-06-20","o":8100,"h":8900,"l":8100,"c":8900,"v":2450},{"d":"2012-06-21","o":8500,"h":9100,"l":8500,"c":8500,"v":610},{"d":"2012-06-22","o":8800,"h":8800,"l":8100,"c":8800,"v":4330},{"d":"2012-06-25","o":8400,"h":9200,"l":8400,"c":8400,"v":190},{"d":"2012-06-26","o":8000,"h":8500,"l":8000,"c":8000,"v":3970},{"d":"2012-06-27","o":8000,"h":8400,"l":8000,"c":8400,"v":2310},{"d":"2012-06-28","o":8500,"h":8800,"l":8000,"c":8700,"v":2090},{"d":"2012-06-29","o":8800,"h":9000,"l":8800,"c":9000,"v":970},{"d":"2012-07-02","o":9100,"h":9400,"l":9100,"c":9200,"v":1780},{"d":"2012-07-03","o":8800,"h":8800,"l":8800,"c":8800,"v":80},{"d":"2012-07-05","o":9100,"h":9100,"l":9100,"c":9100,"v":500},{"d":"2012-07-06","o":9300,"h":9300,"l":9300,"c":9300,"v":1600},{"d":"2012-07-09","o":8900,"h":8900,"l":8900,"c":8900,"v":120},{"d":"2012-07-10","o":8500,"h":9000,"l":8500,"c":9000,"v":1220},{"d":"2012-07-11","o":8600,"h":9000,"l":8600,"c":8900,"v":2020},{"d":"2012-07-12","o":8600,"h":8600,"l":8600,"c":8600,"v":10},{"d":"2012-07-13","o":8700,"h":9000,"l":8600,"c":8900,"v":11},{"d":"2012-07-16","o":8500,"h":9000,"l":8500,"c":8500,"v":1580},{"d":"2012-07-17","o":8100,"h":8500,"l":8100,"c":8500,"v":14760},{"d":"2012-07-18","o":8200,"h":8800,"l":8100,"c":8100,"v":5880},{"d":"2012-07-19","o":8500,"h":8500,"l":8500,"c":8500,"v":610},{"d":"2012-07-20","o":8900,"h":8900,"l":8100,"c":8100,"v":4340},{"d":"2012-07-23","o":7900,"h":7900,"l":7700,"c":7700,"v":14780},{"d":"2012-07-24","o":7600,"h":7600,"l":7600,"c":7600,"v":800},{"d":"2012-07-25","o":7900,"h":7900,"l":7600,"c":7600,"v":110},{"d":"2012-07-26","o":7700,"h":7700,"l":7700,"c":7700,"v":620},{"d":"2012-07-27","o":7600,"h":7600,"l":7600,"c":7600,"v":10},{"d":"2012-07-30","o":7600,"h":7600,"l":7600,"c":7600,"v":10},{"d":"2012-07-31","o":7600,"h":7600,"l":7400,"c":7500,"v":2630},{"d":"2012-08-01","o":7300,"h":7800,"l":7300,"c":7300,"v":480},{"d":"2012-08-02","o":7100,"h":7400,"l":7100,"c":7400,"v":2130},{"d":"2012-08-03","o":7300,"h":7300,"l":7300,"c":7300,"v":170},{"d":"2012-08-06","o":7300,"h":7300,"l":7300,"c":7300,"v":1910},{"d":"2012-08-07","o":7300,"h":7300,"l":7300,"c":7300,"v":20},{"d":"2012-08-08","o":7500,"h":7600,"l":7500,"c":7500,"v":1150},{"d":"2012-08-09","o":7600,"h":7700,"l":7400,"c":7400,"v":1070},{"d":"2012-08-10","o":7300,"h":7300,"l":7200,"c":7200,"v":4820},{"d":"2012-08-13","o":7300,"h":7300,"l":7300,"c":7300,"v":2110},{"d":"2012-08-14","o":7300,"h":7300,"l":7300,"c":7300,"v":0},{"d":"2012-08-15","o":7300,"h":7300,"l":7300,"c":7300,"v":0},{"d":"2012-08-16","o":7300,"h":7500,"l":7300,"c":7300,"v":1230},{"d":"2012-08-17","o":7200,"h":7400,"l":7200,"c":7400,"v":1750},{"d":"2012-08-20","o":7300,"h":7300,"l":7300,"c":7300,"v":100},{"d":"2012-08-21","o":7200,"h":7200,"l":7000,"c":7000,"v":10320},{"d":"2012-08-22","o":7000,"h":7000,"l":7000,"c":7000,"v":6150},{"d":"2012-08-23","o":6900,"h":7000,"l":6700,"c":6800,"v":18020},{"d":"2012-08-24","o":7000,"h":7100,"l":7000,"c":7100,"v":170},{"d":"2012-08-27","o":7000,"h":7000,"l":6800,"c":7000,"v":36970},{"d":"2012-08-28","o":6800,"h":7200,"l":6800,"c":7200,"v":1500},{"d":"2012-08-29","o":7400,"h":7400,"l":7400,"c":7400,"v":60},{"d":"2012-08-30","o":7200,"h":7200,"l":7200,"c":7200,"v":90},{"d":"2012-08-31","o":7500,"h":7500,"l":7200,"c":7200,"v":60},{"d":"2012-09-04","o":7500,"h":7500,"l":7300,"c":7300,"v":170},{"d":"2012-09-05","o":7600,"h":7600,"l":7300,"c":7500,"v":1400},{"d":"2012-09-06","o":7500,"h":7600,"l":7500,"c":7500,"v":5110},{"d":"2012-09-07","o":7500,"h":7500,"l":7500,"c":7500,"v":1480},{"d":"2012-09-10","o":7500,"h":7500,"l":7500,"c":7500,"v":10},{"d":"2012-09-11","o":7800,"h":7800,"l":7800,"c":7800,"v":60},{"d":"2012-09-12","o":7500,"h":7500,"l":7500,"c":7500,"v":10},{"d":"2012-09-13","o":7500,"h":7600,"l":7500,"c":7600,"v":1170},{"d":"2012-09-14","o":7500,"h":7700,"l":7500,"c":7700,"v":1160},{"d":"2012-09-17","o":7500,"h":7500,"l":7400,"c":7400,"v":58010},{"d":"2012-09-18","o":7400,"h":7400,"l":7200,"c":7200,"v":450},{"d":"2012-09-19","o":7400,"h":7400,"l":7400,"c":7400,"v":10},{"d":"2012-09-20","o":7300,"h":7300,"l":7100,"c":7100,"v":8230},{"d":"2012-09-21","o":7400,"h":7400,"l":7400,"c":7400,"v":110},{"d":"2012-09-24","o":7300,"h":7400,"l":7300,"c":7400,"v":800},{"d":"2012-09-25","o":7400,"h":7400,"l":7400,"c":7400,"v":300},{"d":"2012-09-26","o":7300,"h":7500,"l":7200,"c":7200,"v":26840},{"d":"2012-09-27","o":7200,"h":7200,"l":7200,"c":7200,"v":0},{"d":"2012-09-28","o":7100,"h":7100,"l":7100,"c":7100,"v":110},{"d":"2012-10-01","o":7400,"h":7400,"l":7200,"c":7200,"v":110},{"d":"2012-10-02","o":7200,"h":7200,"l":7200,"c":7200,"v":210},{"d":"2012-10-03","o":7100,"h":7100,"l":7100,"c":7100,"v":1760},{"d":"2012-10-04","o":7100,"h":7100,"l":7100,"c":7100,"v":0},{"d":"2012-10-05","o":7200,"h":7200,"l":7000,"c":7000,"v":1010},{"d":"2012-10-08","o":7000,"h":7000,"l":7000,"c":7000,"v":1080},{"d":"2012-10-09","o":7200,"h":7200,"l":7200,"c":7200,"v":2000},{"d":"2012-10-10","o":7200,"h":7200,"l":7200,"c":7200,"v":0},{"d":"2012-10-11","o":7200,"h":7200,"l":7200,"c":7200,"v":450},{"d":"2012-10-12","o":7200,"h":7200,"l":7200,"c":7200,"v":200},{"d":"2012-10-15","o":7200,"h":7200,"l":7200,"c":7200,"v":110},{"d":"2012-10-16","o":7200,"h":7200,"l":7200,"c":7200,"v":140},{"d":"2012-10-17","o":7100,"h":7100,"l":7100,"c":7100,"v":10},{"d":"2012-10-18","o":7100,"h":7100,"l":7100,"c":7100,"v":930},{"d":"2012-10-19","o":7100,"h":7100,"l":7100,"c":7100,"v":160},{"d":"2012-10-22","o":7100,"h":7100,"l":6900,"c":7100,"v":22010},{"d":"2012-10-23","o":7000,"h":7300,"l":6900,"c":7300,"v":21010},{"d":"2012-10-24","o":7000,"h":7200,"l":7000,"c":7000,"v":8040},{"d":"2012-10-25","o":6900,"h":6900,"l":6900,"c":6900,"v":2000},{"d":"2012-10-26","o":6800,"h":6800,"l":6800,"c":6800,"v":3600},{"d":"2012-10-31","o":6800,"h":7100,"l":6800,"c":7100,"v":5950},{"d":"2012-11-01","o":7000,"h":7000,"l":7000,"c":7000,"v":1720},{"d":"2012-11-02","o":6900,"h":6900,"l":6900,"c":6900,"v":600},{"d":"2012-11-05","o":6900,"h":6900,"l":6900,"c":6900,"v":4000},{"d":"2012-11-06","o":6900,"h":6900,"l":6900,"c":6900,"v":0},{"d":"2012-11-07","o":6900,"h":6900,"l":6900,"c":6900,"v":0},{"d":"2012-11-08","o":6800,"h":7200,"l":6800,"c":7200,"v":140},{"d":"2012-11-09","o":7000,"h":7000,"l":7000,"c":7000,"v":20},{"d":"2012-11-12","o":6900,"h":7000,"l":6900,"c":7000,"v":180},{"d":"2012-11-13","o":7000,"h":7000,"l":7000,"c":7000,"v":0},{"d":"2012-11-14","o":7200,"h":7200,"l":7000,"c":7000,"v":220},{"d":"2012-11-15","o":7000,"h":7000,"l":7000,"c":7000,"v":210},{"d":"2012-11-16","o":7000,"h":7000,"l":7000,"c":7000,"v":5150},{"d":"2012-11-19","o":6900,"h":6900,"l":6900,"c":6900,"v":10},{"d":"2012-11-20","o":6900,"h":6900,"l":6800,"c":6900,"v":240},{"d":"2012-11-21","o":6800,"h":6800,"l":6800,"c":6800,"v":10},{"d":"2012-11-23","o":6900,"h":6900,"l":6900,"c":6900,"v":14880},{"d":"2012-11-26","o":7100,"h":7200,"l":6900,"c":7200,"v":1590},{"d":"2012-11-27","o":7200,"h":7200,"l":7200,"c":7200,"v":590},{"d":"2012-11-28","o":6900,"h":6900,"l":6900,"c":6900,"v":70},{"d":"2012-11-29","o":6800,"h":6800,"l":6800,"c":6800,"v":10},{"d":"2012-11-30","o":7100,"h":7100,"l":6800,"c":7100,"v":1400},{"d":"2012-12-03","o":7000,"h":7400,"l":6900,"c":7400,"v":2120},{"d":"2012-12-04","o":7100,"h":7100,"l":7100,"c":7100,"v":40},{"d":"2012-12-05","o":7100,"h":7100,"l":7100,"c":7100,"v":50},{"d":"2012-12-06","o":7000,"h":7200,"l":7000,"c":7100,"v":110},{"d":"2012-12-07","o":7300,"h":7400,"l":7300,"c":7400,"v":170},{"d":"2012-12-10","o":7500,"h":7700,"l":7500,"c":7700,"v":1010},{"d":"2012-12-11","o":7400,"h":7400,"l":7400,"c":7400,"v":10},{"d":"2012-12-12","o":7300,"h":7700,"l":7200,"c":7400,"v":370},{"d":"2012-12-13","o":7600,"h":7600,"l":7600,"c":7600,"v":1000},{"d":"2012-12-14","o":7600,"h":7600,"l":7600,"c":7600,"v":0},{"d":"2012-12-17","o":7600,"h":7600,"l":7600,"c":7600,"v":0},{"d":"2012-12-18","o":7600,"h":7600,"l":7600,"c":7600,"v":20},{"d":"2012-12-19","o":7500,"h":7500,"l":7500,"c":7500,"v":600},{"d":"2012-12-20","o":7500,"h":7500,"l":7500,"c":7500,"v":0},{"d":"2012-12-21","o":7500,"h":7700,"l":7500,"c":7700,"v":450},{"d":"2012-12-24","o":7700,"h":7800,"l":7700,"c":7700,"v":3510},{"d":"2012-12-26","o":8300,"h":8400,"l":8300,"c":8400,"v":400},{"d":"2012-12-27","o":8400,"h":8700,"l":8400,"c":8700,"v":2420},{"d":"2012-12-28","o":9000,"h":9000,"l":9000,"c":9000,"v":1000},{"d":"2012-12-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2013-01-02","o":9300,"h":9300,"l":9300,"c":9300,"v":1000},{"d":"2013-01-03","o":8900,"h":8900,"l":8900,"c":8900,"v":3300},{"d":"2013-01-04","o":9000,"h":9000,"l":9000,"c":9000,"v":100},{"d":"2013-01-07","o":8600,"h":8900,"l":8600,"c":8900,"v":4710},{"d":"2013-01-08","o":9200,"h":9200,"l":9200,"c":9200,"v":10},{"d":"2013-01-09","o":8800,"h":8800,"l":8800,"c":8800,"v":1250},{"d":"2013-01-10","o":8800,"h":8800,"l":8800,"c":8800,"v":500},{"d":"2013-01-11","o":9000,"h":9100,"l":9000,"c":9100,"v":1110},{"d":"2013-01-14","o":9100,"h":9100,"l":9100,"c":9100,"v":550},{"d":"2013-01-15","o":8500,"h":9600,"l":8500,"c":9600,"v":1310},{"d":"2013-01-16","o":9600,"h":9600,"l":9600,"c":9600,"v":1080},{"d":"2013-01-17","o":10100,"h":10200,"l":10100,"c":10200,"v":1500},{"d":"2013-01-18","o":10800,"h":10800,"l":10800,"c":10800,"v":2000},{"d":"2013-01-22","o":9700,"h":9700,"l":9700,"c":9700,"v":510},{"d":"2013-01-23","o":9100,"h":10000,"l":9100,"c":10000,"v":5690},{"d":"2013-01-24","o":9300,"h":10500,"l":9300,"c":10500,"v":1170},{"d":"2013-01-25","o":10500,"h":10500,"l":10500,"c":10500,"v":0},{"d":"2013-01-28","o":10200,"h":10600,"l":9800,"c":10500,"v":1710},{"d":"2013-01-29","o":9800,"h":9800,"l":9800,"c":9800,"v":3300},{"d":"2013-01-30","o":10400,"h":10400,"l":9300,"c":9300,"v":180},{"d":"2013-01-31","o":8800,"h":9900,"l":8700,"c":9900,"v":830},{"d":"2013-02-01","o":9300,"h":10400,"l":9300,"c":10400,"v":1180},{"d":"2013-02-04","o":9800,"h":10400,"l":9800,"c":10400,"v":520},{"d":"2013-02-05","o":10300,"h":10400,"l":10300,"c":10300,"v":1190},{"d":"2013-02-06","o":10300,"h":10400,"l":10200,"c":10400,"v":7550},{"d":"2013-02-07","o":10400,"h":10400,"l":10400,"c":10400,"v":1000},{"d":"2013-02-08","o":10400,"h":10500,"l":10400,"c":10500,"v":2080},{"d":"2013-02-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2013-02-12","o":10500,"h":10500,"l":10500,"c":10500,"v":0},{"d":"2013-02-13","o":10500,"h":10500,"l":10500,"c":10500,"v":0},{"d":"2013-02-14","o":10500,"h":10500,"l":10500,"c":10500,"v":0},{"d":"2013-02-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2013-02-19","o":11000,"h":11000,"l":11000,"c":11000,"v":1050},{"d":"2013-02-20","o":10500,"h":10500,"l":10500,"c":10500,"v":2150},{"d":"2013-02-21","o":10500,"h":10500,"l":10500,"c":10500,"v":0},{"d":"2013-02-22","o":9800,"h":10500,"l":9800,"c":10500,"v":8500},{"d":"2013-02-25","o":10800,"h":10800,"l":10800,"c":10800,"v":300},{"d":"2013-02-26","o":10300,"h":10300,"l":10100,"c":10100,"v":5820},{"d":"2013-02-27","o":10300,"h":10300,"l":10300,"c":10300,"v":1100},{"d":"2013-02-28","o":11000,"h":11000,"l":11000,"c":11000,"v":2100},{"d":"2013-03-01","o":10900,"h":11000,"l":10900,"c":11000,"v":150},{"d":"2013-03-04","o":10800,"h":10800,"l":10400,"c":10700,"v":530},{"d":"2013-03-05","o":10000,"h":10000,"l":10000,"c":10000,"v":20},{"d":"2013-03-06","o":10500,"h":10700,"l":10500,"c":10700,"v":740},{"d":"2013-03-07","o":10600,"h":10900,"l":10600,"c":10900,"v":1030},{"d":"2013-03-08","o":10600,"h":10900,"l":10600,"c":10900,"v":900},{"d":"2013-03-11","o":10200,"h":10200,"l":10200,"c":10200,"v":10},{"d":"2013-03-12","o":10700,"h":10700,"l":9500,"c":9500,"v":60},{"d":"2013-03-13","o":10000,"h":10100,"l":8900,"c":10100,"v":270},{"d":"2013-03-14","o":9400,"h":10800,"l":9400,"c":10800,"v":910},{"d":"2013-03-15","o":10900,"h":10900,"l":10900,"c":10900,"v":10},{"d":"2013-03-18","o":10600,"h":11600,"l":10600,"c":11600,"v":470},{"d":"2013-03-19","o":10800,"h":10800,"l":10800,"c":10800,"v":10},{"d":"2013-03-20","o":10700,"h":10700,"l":10100,"c":10100,"v":1100},{"d":"2013-03-21","o":10800,"h":10800,"l":10600,"c":10600,"v":720},{"d":"2013-03-22","o":10700,"h":10700,"l":9900,"c":9900,"v":4860},{"d":"2013-03-25","o":9300,"h":9300,"l":9300,"c":9300,"v":3710},{"d":"2013-03-26","o":8700,"h":9900,"l":8700,"c":9900,"v":490},{"d":"2013-03-27","o":10000,"h":10500,"l":10000,"c":10500,"v":5190},{"d":"2013-03-28","o":9800,"h":10500,"l":9800,"c":10500,"v":1570},{"d":"2013-04-01","o":10400,"h":10400,"l":9800,"c":9800,"v":90},{"d":"2013-04-02","o":9400,"h":10000,"l":9400,"c":10000,"v":790},{"d":"2013-04-03","o":9300,"h":10000,"l":9300,"c":10000,"v":2180},{"d":"2013-04-04","o":9300,"h":9300,"l":9300,"c":9300,"v":4050},{"d":"2013-04-05","o":9500,"h":9500,"l":9400,"c":9400,"v":6990},{"d":"2013-04-08","o":8800,"h":9900,"l":8800,"c":9900,"v":2550},{"d":"2013-04-09","o":9500,"h":9900,"l":9300,"c":9300,"v":2020},{"d":"2013-04-10","o":9800,"h":9800,"l":9400,"c":9400,"v":4220},{"d":"2013-04-11","o":9900,"h":10000,"l":8800,"c":8800,"v":3900},{"d":"2013-04-12","o":8800,"h":9400,"l":8300,"c":8300,"v":11360},{"d":"2013-04-15","o":8300,"h":8300,"l":7800,"c":7800,"v":6090},{"d":"2013-04-16","o":7300,"h":7300,"l":7300,"c":7300,"v":3640},{"d":"2013-04-17","o":7300,"h":7300,"l":6800,"c":6800,"v":14120},{"d":"2013-04-18","o":6400,"h":6400,"l":6400,"c":6400,"v":7620},{"d":"2013-04-19","o":6400,"h":6400,"l":6400,"c":6400,"v":0},{"d":"2013-04-22","o":6000,"h":6000,"l":6000,"c":6000,"v":6450},{"d":"2013-04-23","o":5600,"h":5600,"l":5600,"c":5600,"v":2020},{"d":"2013-04-24","o":5300,"h":5300,"l":5300,"c":5300,"v":7030},{"d":"2013-04-25","o":5000,"h":5000,"l":5000,"c":5000,"v":9620},{"d":"2013-04-26","o":4700,"h":4700,"l":4700,"c":4700,"v":11350},{"d":"2013-04-29","o":4700,"h":4700,"l":4700,"c":4700,"v":0},{"d":"2013-04-30","o":4700,"h":4700,"l":4700,"c":4700,"v":0},{"d":"2013-05-01","o":4700,"h":4700,"l":4700,"c":4700,"v":0},{"d":"2013-05-02","o":4400,"h":4400,"l":4400,"c":4400,"v":1470},{"d":"2013-05-03","o":4100,"h":4100,"l":4100,"c":4100,"v":9750},{"d":"2013-05-06","o":3900,"h":4100,"l":3900,"c":4000,"v":139450},{"d":"2013-05-07","o":3900,"h":4200,"l":3900,"c":4200,"v":7381},{"d":"2013-05-08","o":4400,"h":4400,"l":4200,"c":4200,"v":35000},{"d":"2013-05-09","o":4100,"h":4400,"l":4000,"c":4400,"v":107710},{"d":"2013-05-10","o":4400,"h":4600,"l":4100,"c":4100,"v":84110},{"d":"2013-05-13","o":4100,"h":4200,"l":3900,"c":3900,"v":58170},{"d":"2013-05-14","o":3700,"h":4000,"l":3700,"c":4000,"v":163040},{"d":"2013-05-15","o":3900,"h":3900,"l":3800,"c":3800,"v":32510},{"d":"2013-05-16","o":3700,"h":3900,"l":3600,"c":3600,"v":118140},{"d":"2013-05-17","o":3600,"h":3800,"l":3400,"c":3600,"v":203790},{"d":"2013-05-20","o":3800,"h":3800,"l":3400,"c":3500,"v":48200},{"d":"2013-05-21","o":3600,"h":3600,"l":3400,"c":3400,"v":11100},{"d":"2013-05-22","o":3500,"h":3500,"l":3300,"c":3400,"v":26510},{"d":"2013-05-23","o":3400,"h":3500,"l":3300,"c":3400,"v":87780},{"d":"2013-05-24","o":3400,"h":3600,"l":3300,"c":3600,"v":19180},{"d":"2013-05-28","o":4000,"h":4000,"l":3900,"c":4000,"v":60280},{"d":"2013-05-29","o":4200,"h":4200,"l":4000,"c":4200,"v":135320},{"d":"2013-05-30","o":4200,"h":4200,"l":4000,"c":4000,"v":60380},{"d":"2013-05-31","o":3900,"h":3900,"l":3800,"c":3800,"v":138760},{"d":"2013-06-03","o":4000,"h":4000,"l":3800,"c":4000,"v":172150},{"d":"2013-06-04","o":4200,"h":4200,"l":4100,"c":4200,"v":83010},{"d":"2013-06-05","o":4400,"h":4400,"l":4300,"c":4400,"v":100890},{"d":"2013-06-06","o":4500,"h":4700,"l":4300,"c":4600,"v":133580},{"d":"2013-06-07","o":4600,"h":4700,"l":4300,"c":4300,"v":84940},{"d":"2013-06-10","o":4100,"h":4400,"l":4000,"c":4200,"v":70460},{"d":"2013-06-11","o":4200,"h":4200,"l":4000,"c":4000,"v":68910},{"d":"2013-06-12","o":4100,"h":4100,"l":3900,"c":3900,"v":10340},{"d":"2013-06-13","o":4000,"h":4000,"l":3700,"c":3900,"v":59370},{"d":"2013-06-14","o":3900,"h":4000,"l":3800,"c":4000,"v":41310},{"d":"2013-06-17","o":3800,"h":3900,"l":3800,"c":3800,"v":59680},{"d":"2013-06-18","o":3700,"h":3800,"l":3600,"c":3600,"v":109180},{"d":"2013-06-19","o":3600,"h":3800,"l":3600,"c":3700,"v":6550},{"d":"2013-06-20","o":3500,"h":3700,"l":3500,"c":3500,"v":70010},{"d":"2013-06-21","o":3500,"h":3500,"l":3400,"c":3500,"v":35260},{"d":"2013-06-24","o":3400,"h":3500,"l":3300,"c":3500,"v":89400},{"d":"2013-06-25","o":3400,"h":3400,"l":3300,"c":3300,"v":48510},{"d":"2013-06-26","o":3300,"h":3400,"l":3200,"c":3400,"v":10020},{"d":"2013-06-27","o":3400,"h":3600,"l":3300,"c":3600,"v":27480},{"d":"2013-06-28","o":3600,"h":3600,"l":3400,"c":3400,"v":42460},{"d":"2013-07-01","o":3400,"h":3600,"l":3400,"c":3500,"v":16400},{"d":"2013-07-02","o":3500,"h":3500,"l":3400,"c":3500,"v":25100},{"d":"2013-07-03","o":3500,"h":3500,"l":3400,"c":3500,"v":6120},{"d":"2013-07-05","o":3600,"h":3700,"l":3600,"c":3700,"v":17550},{"d":"2013-07-08","o":3700,"h":3700,"l":3600,"c":3700,"v":10410},{"d":"2013-07-09","o":3600,"h":3700,"l":3500,"c":3600,"v":25260},{"d":"2013-07-10","o":3400,"h":3600,"l":3400,"c":3400,"v":75280},{"d":"2013-07-11","o":3400,"h":3400,"l":3300,"c":3400,"v":3120},{"d":"2013-07-12","o":3400,"h":3400,"l":3300,"c":3400,"v":9510},{"d":"2013-07-15","o":3300,"h":3500,"l":3300,"c":3400,"v":14910},{"d":"2013-07-16","o":3400,"h":3500,"l":3400,"c":3500,"v":2260},{"d":"2013-07-17","o":3500,"h":3500,"l":3400,"c":3500,"v":11100},{"d":"2013-07-18","o":3500,"h":3500,"l":3500,"c":3500,"v":660},{"d":"2013-07-19","o":3400,"h":3500,"l":3400,"c":3500,"v":23200},{"d":"2013-07-22","o":3500,"h":3500,"l":3400,"c":3400,"v":16290},{"d":"2013-07-23","o":3500,"h":3500,"l":3400,"c":3400,"v":3310},{"d":"2013-07-24","o":3400,"h":3500,"l":3400,"c":3500,"v":200},{"d":"2013-07-25","o":3300,"h":3500,"l":3300,"c":3300,"v":21760},{"d":"2013-07-26","o":3200,"h":3400,"l":3200,"c":3400,"v":6600},{"d":"2013-07-29","o":3400,"h":3500,"l":3200,"c":3300,"v":16010},{"d":"2013-07-30","o":3200,"h":3300,"l":3200,"c":3200,"v":3700},{"d":"2013-07-31","o":3300,"h":3300,"l":3100,"c":3300,"v":7160},{"d":"2013-08-01","o":3300,"h":3300,"l":3200,"c":3300,"v":3110},{"d":"2013-08-02","o":3300,"h":3300,"l":3300,"c":3300,"v":30},{"d":"2013-08-05","o":3300,"h":3300,"l":3200,"c":3300,"v":5530},{"d":"2013-08-06","o":3300,"h":3300,"l":3200,"c":3300,"v":19200},{"d":"2013-08-07","o":3200,"h":3300,"l":3200,"c":3300,"v":4510},{"d":"2013-08-08","o":3300,"h":3300,"l":3300,"c":3300,"v":0},{"d":"2013-08-09","o":3300,"h":3300,"l":3200,"c":3300,"v":3310},{"d":"2013-08-12","o":3300,"h":3300,"l":3200,"c":3300,"v":2240},{"d":"2013-08-13","o":3200,"h":3300,"l":3200,"c":3300,"v":1530},{"d":"2013-08-14","o":3200,"h":3300,"l":3200,"c":3300,"v":5100},{"d":"2013-08-15","o":3200,"h":3300,"l":3200,"c":3300,"v":7760},{"d":"2013-08-16","o":3200,"h":3300,"l":3200,"c":3300,"v":12010},{"d":"2013-08-19","o":3200,"h":3200,"l":3200,"c":3200,"v":4000},{"d":"2013-08-20","o":3200,"h":3300,"l":3100,"c":3100,"v":5020},{"d":"2013-08-21","o":3200,"h":3200,"l":3100,"c":3200,"v":12900},{"d":"2013-08-22","o":3200,"h":3200,"l":3100,"c":3200,"v":12200},{"d":"2013-08-23","o":3300,"h":3400,"l":3200,"c":3400,"v":18100},{"d":"2013-08-26","o":3200,"h":3300,"l":3200,"c":3300,"v":26170},{"d":"2013-08-27","o":3300,"h":3300,"l":3200,"c":3300,"v":17400},{"d":"2013-08-28","o":3200,"h":3200,"l":3100,"c":3100,"v":10120},{"d":"2013-08-29","o":3200,"h":3200,"l":3100,"c":3100,"v":12690},{"d":"2013-08-30","o":3200,"h":3200,"l":3100,"c":3200,"v":9320},{"d":"2013-09-03","o":3300,"h":3300,"l":3300,"c":3300,"v":440},{"d":"2013-09-04","o":3300,"h":3300,"l":3100,"c":3300,"v":5330},{"d":"2013-09-05","o":3200,"h":3300,"l":3200,"c":3300,"v":2420},{"d":"2013-09-06","o":3300,"h":3400,"l":3200,"c":3400,"v":7810},{"d":"2013-09-09","o":3300,"h":3300,"l":3200,"c":3200,"v":4060},{"d":"2013-09-10","o":3200,"h":3300,"l":3200,"c":3200,"v":1520},{"d":"2013-09-11","o":3200,"h":3300,"l":3200,"c":3300,"v":1080},{"d":"2013-09-12","o":3300,"h":3300,"l":3100,"c":3100,"v":11330},{"d":"2013-09-13","o":3300,"h":3300,"l":3200,"c":3200,"v":7020},{"d":"2013-09-16","o":3300,"h":3300,"l":3200,"c":3200,"v":2810},{"d":"2013-09-17","o":3400,"h":3400,"l":3300,"c":3300,"v":6320},{"d":"2013-09-18","o":3400,"h":3400,"l":3300,"c":3300,"v":4020},{"d":"2013-09-19","o":3400,"h":3400,"l":3300,"c":3400,"v":5840},{"d":"2013-09-20","o":3300,"h":3400,"l":3300,"c":3400,"v":22970},{"d":"2013-09-23","o":3400,"h":3400,"l":3300,"c":3300,"v":15400},{"d":"2013-09-24","o":3500,"h":3500,"l":3300,"c":3300,"v":130},{"d":"2013-09-25","o":3400,"h":3500,"l":3300,"c":3400,"v":1260},{"d":"2013-09-26","o":3300,"h":3500,"l":3300,"c":3300,"v":7140},{"d":"2013-09-27","o":3400,"h":3400,"l":3300,"c":3300,"v":10050},{"d":"2013-09-30","o":3400,"h":3400,"l":3300,"c":3300,"v":1420},{"d":"2013-10-01","o":3300,"h":3400,"l":3300,"c":3300,"v":6050},{"d":"2013-10-02","o":3400,"h":3400,"l":3300,"c":3400,"v":1060},{"d":"2013-10-03","o":3400,"h":3400,"l":3400,"c":3400,"v":500},{"d":"2013-10-04","o":3300,"h":3300,"l":3300,"c":3300,"v":2270},{"d":"2013-10-07","o":3300,"h":3400,"l":3300,"c":3300,"v":1310},{"d":"2013-10-08","o":3300,"h":3400,"l":3300,"c":3400,"v":11530},{"d":"2013-10-09","o":3300,"h":3400,"l":3200,"c":3200,"v":12340},{"d":"2013-10-10","o":3300,"h":3300,"l":3300,"c":3300,"v":200},{"d":"2013-10-11","o":3400,"h":3400,"l":3200,"c":3200,"v":220},{"d":"2013-10-14","o":3400,"h":3400,"l":3400,"c":3400,"v":200},{"d":"2013-10-15","o":3300,"h":3300,"l":3300,"c":3300,"v":8270},{"d":"2013-10-16","o":3300,"h":3400,"l":3200,"c":3400,"v":7360},{"d":"2013-10-17","o":3400,"h":3500,"l":3400,"c":3500,"v":22090},{"d":"2013-10-18","o":3400,"h":3600,"l":3400,"c":3600,"v":4350},{"d":"2013-10-21","o":3500,"h":3700,"l":3500,"c":3600,"v":1810},{"d":"2013-10-22","o":3600,"h":3600,"l":3600,"c":3600,"v":50},{"d":"2013-10-23","o":3600,"h":3600,"l":3500,"c":3500,"v":4050},{"d":"2013-10-24","o":3400,"h":3700,"l":3400,"c":3600,"v":6560},{"d":"2013-10-25","o":3600,"h":3600,"l":3400,"c":3600,"v":10600},{"d":"2013-10-28","o":3600,"h":3600,"l":3500,"c":3600,"v":9860},{"d":"2013-10-29","o":3600,"h":3600,"l":3500,"c":3600,"v":2810},{"d":"2013-10-30","o":3600,"h":3600,"l":3600,"c":3600,"v":100},{"d":"2013-10-31","o":3500,"h":3500,"l":3400,"c":3400,"v":1750},{"d":"2013-11-01","o":3400,"h":3600,"l":3400,"c":3400,"v":510},{"d":"2013-11-04","o":3500,"h":3600,"l":3500,"c":3500,"v":1000},{"d":"2013-11-05","o":3500,"h":3600,"l":3500,"c":3500,"v":2350},{"d":"2013-11-06","o":3600,"h":3600,"l":3600,"c":3600,"v":3740},{"d":"2013-11-07","o":3600,"h":3600,"l":3500,"c":3500,"v":6100},{"d":"2013-11-08","o":3500,"h":3500,"l":3300,"c":3400,"v":41080},{"d":"2013-11-11","o":3500,"h":3500,"l":3500,"c":3500,"v":650},{"d":"2013-11-12","o":3400,"h":3500,"l":3400,"c":3500,"v":22020},{"d":"2013-11-13","o":3400,"h":3500,"l":3400,"c":3500,"v":1430},{"d":"2013-11-14","o":3400,"h":3600,"l":3400,"c":3600,"v":10400},{"d":"2013-11-15","o":3800,"h":3800,"l":3800,"c":3800,"v":30290},{"d":"2013-11-18","o":4000,"h":4000,"l":4000,"c":4000,"v":12750},{"d":"2013-11-19","o":4200,"h":4200,"l":4100,"c":4200,"v":38260},{"d":"2013-11-20","o":4400,"h":4400,"l":4400,"c":4400,"v":37390},{"d":"2013-11-21","o":4700,"h":4700,"l":4400,"c":4400,"v":48260},{"d":"2013-11-22","o":4300,"h":4300,"l":4100,"c":4300,"v":33220},{"d":"2013-11-25","o":4500,"h":4500,"l":4000,"c":4000,"v":41820},{"d":"2013-11-26","o":4000,"h":4100,"l":3800,"c":4100,"v":105950},{"d":"2013-11-27","o":4100,"h":4300,"l":4000,"c":4100,"v":19550},{"d":"2013-11-29","o":4100,"h":4100,"l":4000,"c":4000,"v":29540},{"d":"2013-12-02","o":3900,"h":4200,"l":3900,"c":4000,"v":4030},{"d":"2013-12-03","o":3900,"h":4200,"l":3900,"c":4200,"v":29390},{"d":"2013-12-04","o":4100,"h":4200,"l":4000,"c":4200,"v":27770},{"d":"2013-12-05","o":4000,"h":4200,"l":4000,"c":4200,"v":15380},{"d":"2013-12-06","o":4100,"h":4100,"l":4000,"c":4000,"v":12600},{"d":"2013-12-09","o":4100,"h":4200,"l":4100,"c":4100,"v":24390},{"d":"2013-12-10","o":4100,"h":4100,"l":4000,"c":4100,"v":310},{"d":"2013-12-11","o":4100,"h":4100,"l":4000,"c":4000,"v":13470},{"d":"2013-12-12","o":4000,"h":4200,"l":4000,"c":4200,"v":8530},{"d":"2013-12-13","o":4100,"h":4200,"l":4100,"c":4200,"v":1500},{"d":"2013-12-16","o":4100,"h":4100,"l":4000,"c":4100,"v":7660},{"d":"2013-12-17","o":4100,"h":4100,"l":4000,"c":4100,"v":8930},{"d":"2013-12-18","o":4100,"h":4100,"l":4000,"c":4000,"v":19160},{"d":"2013-12-19","o":4100,"h":4100,"l":3900,"c":4000,"v":13200},{"d":"2013-12-20","o":4000,"h":4100,"l":3900,"c":4100,"v":420},{"d":"2013-12-23","o":4100,"h":4100,"l":4000,"c":4100,"v":1310},{"d":"2013-12-24","o":4000,"h":4000,"l":3900,"c":3900,"v":8260},{"d":"2013-12-26","o":4300,"h":4300,"l":4200,"c":4200,"v":1190},{"d":"2013-12-27","o":4200,"h":4200,"l":4000,"c":4200,"v":1220},{"d":"2013-12-30","o":4200,"h":4200,"l":4000,"c":4000,"v":110},{"d":"2013-12-31","o":3900,"h":4000,"l":3900,"c":4000,"v":3210},{"d":"2014-01-02","o":3800,"h":4100,"l":3800,"c":4100,"v":6230},{"d":"2014-01-03","o":4100,"h":4100,"l":4100,"c":4100,"v":210},{"d":"2014-01-06","o":4100,"h":4100,"l":4000,"c":4100,"v":1110},{"d":"2014-01-07","o":4000,"h":4100,"l":4000,"c":4100,"v":130},{"d":"2014-01-08","o":4000,"h":4100,"l":3900,"c":3900,"v":3100},{"d":"2014-01-09","o":4000,"h":4100,"l":4000,"c":4100,"v":630},{"d":"2014-01-10","o":4100,"h":4200,"l":4000,"c":4000,"v":10100},{"d":"2014-01-13","o":3900,"h":4000,"l":3800,"c":4000,"v":7030},{"d":"2014-01-14","o":3900,"h":4100,"l":3900,"c":4000,"v":2960},{"d":"2014-01-15","o":4000,"h":4000,"l":4000,"c":4000,"v":12770},{"d":"2014-01-16","o":4000,"h":4100,"l":4000,"c":4000,"v":3880},{"d":"2014-01-17","o":4000,"h":4000,"l":3900,"c":4000,"v":3200},{"d":"2014-01-21","o":3800,"h":4100,"l":3800,"c":4100,"v":70},{"d":"2014-01-22","o":4000,"h":4200,"l":4000,"c":4200,"v":4920},{"d":"2014-01-23","o":4000,"h":4100,"l":4000,"c":4100,"v":4990},{"d":"2014-01-24","o":4000,"h":4100,"l":4000,"c":4100,"v":5310},{"d":"2014-01-27","o":4000,"h":4100,"l":3900,"c":4100,"v":5010},{"d":"2014-01-28","o":4100,"h":4100,"l":4100,"c":4100,"v":0},{"d":"2014-01-29","o":4100,"h":4100,"l":4100,"c":4100,"v":0},{"d":"2014-01-30","o":4100,"h":4100,"l":4100,"c":4100,"v":0},{"d":"2014-01-31","o":4100,"h":4100,"l":4100,"c":4100,"v":0},{"d":"2014-02-03","o":4100,"h":4100,"l":4100,"c":4100,"v":0},{"d":"2014-02-04","o":4100,"h":4100,"l":4100,"c":4100,"v":0},{"d":"2014-02-05","o":4100,"h":4100,"l":4100,"c":4100,"v":0},{"d":"2014-02-06","o":4100,"h":4200,"l":4100,"c":4200,"v":1300},{"d":"2014-02-07","o":4200,"h":4400,"l":4200,"c":4400,"v":24310},{"d":"2014-02-10","o":4200,"h":4400,"l":4200,"c":4400,"v":4810},{"d":"2014-02-11","o":4400,"h":4400,"l":4400,"c":4400,"v":13290},{"d":"2014-02-12","o":4300,"h":4400,"l":4300,"c":4400,"v":1720},{"d":"2014-02-13","o":4200,"h":4300,"l":4200,"c":4300,"v":5850},{"d":"2014-02-14","o":4300,"h":4300,"l":4200,"c":4300,"v":3960},{"d":"2014-02-18","o":4100,"h":4200,"l":4000,"c":4000,"v":19360},{"d":"2014-02-19","o":4000,"h":4000,"l":4000,"c":4000,"v":0},{"d":"2014-02-20","o":4200,"h":4200,"l":4000,"c":4200,"v":10260},{"d":"2014-02-21","o":4200,"h":4200,"l":4100,"c":4200,"v":1750},{"d":"2014-02-24","o":4200,"h":4200,"l":4000,"c":4100,"v":19070},{"d":"2014-02-25","o":4100,"h":4100,"l":4000,"c":4100,"v":20740},{"d":"2014-02-26","o":4000,"h":4100,"l":4000,"c":4100,"v":220},{"d":"2014-02-27","o":4000,"h":4100,"l":4000,"c":4100,"v":22330},{"d":"2014-02-28","o":4100,"h":4200,"l":4100,"c":4200,"v":37610},{"d":"2014-03-03","o":4100,"h":4100,"l":4000,"c":4000,"v":27480},{"d":"2014-03-04","o":4000,"h":4000,"l":3900,"c":4000,"v":27780},{"d":"2014-03-05","o":3900,"h":4000,"l":3900,"c":3900,"v":9350},{"d":"2014-03-06","o":4000,"h":4100,"l":4000,"c":4100,"v":48990},{"d":"2014-03-07","o":4000,"h":4100,"l":4000,"c":4100,"v":5370},{"d":"2014-03-10","o":4100,"h":4200,"l":4000,"c":4100,"v":25440},{"d":"2014-03-11","o":4100,"h":4200,"l":4000,"c":4200,"v":71750},{"d":"2014-03-12","o":4200,"h":4200,"l":4000,"c":4100,"v":92740},{"d":"2014-03-13","o":4000,"h":4100,"l":4000,"c":4100,"v":32750},{"d":"2014-03-14","o":4100,"h":4300,"l":4100,"c":4300,"v":217690},{"d":"2014-03-17","o":4600,"h":4600,"l":4600,"c":4600,"v":87870},{"d":"2014-03-18","o":4900,"h":4900,"l":4900,"c":4900,"v":63870},{"d":"2014-03-19","o":5200,"h":5200,"l":5200,"c":5200,"v":55880},{"d":"2014-03-20","o":5500,"h":5500,"l":5500,"c":5500,"v":61380},{"d":"2014-03-21","o":5800,"h":5800,"l":5700,"c":5800,"v":127140},{"d":"2014-03-24","o":6200,"h":6200,"l":6200,"c":6200,"v":9800},{"d":"2014-03-25","o":6600,"h":6600,"l":6600,"c":6600,"v":69290},{"d":"2014-03-26","o":7000,"h":7000,"l":6200,"c":6200,"v":155000},{"d":"2014-03-27","o":5800,"h":6100,"l":5800,"c":5800,"v":75170},{"d":"2014-03-28","o":6200,"h":6200,"l":5500,"c":6200,"v":57980},{"d":"2014-03-31","o":6200,"h":6300,"l":5800,"c":6200,"v":17650},{"d":"2014-04-01","o":5800,"h":6000,"l":5800,"c":5800,"v":30480},{"d":"2014-04-02","o":5400,"h":5700,"l":5400,"c":5400,"v":33880},{"d":"2014-04-03","o":5400,"h":5700,"l":5100,"c":5400,"v":29250},{"d":"2014-04-04","o":5700,"h":5700,"l":5200,"c":5600,"v":16280},{"d":"2014-04-07","o":5300,"h":5300,"l":5300,"c":5300,"v":17430},{"d":"2014-04-08","o":5000,"h":5000,"l":5000,"c":5000,"v":6450},{"d":"2014-04-09","o":5000,"h":5000,"l":5000,"c":5000,"v":0},{"d":"2014-04-10","o":4700,"h":5200,"l":4700,"c":5200,"v":109250},{"d":"2014-04-11","o":5200,"h":5200,"l":5200,"c":5200,"v":0},{"d":"2014-04-14","o":5200,"h":5200,"l":5200,"c":5200,"v":0},{"d":"2014-04-15","o":5200,"h":5200,"l":4900,"c":4900,"v":17790},{"d":"2014-04-16","o":4600,"h":4600,"l":4600,"c":4600,"v":9060},{"d":"2014-04-17","o":4600,"h":4900,"l":4300,"c":4300,"v":20540},{"d":"2014-04-21","o":4500,"h":4800,"l":4200,"c":4500,"v":7590},{"d":"2014-04-22","o":17.61,"h":17.61,"l":17.61,"c":17.61,"v":0},{"d":"2014-04-23","o":4800,"h":4800,"l":4500,"c":4500,"v":10480},{"d":"2014-04-24","o":4500,"h":4500,"l":4300,"c":4500,"v":6880},{"d":"2014-04-25","o":4500,"h":4700,"l":4500,"c":4500,"v":5160},{"d":"2014-04-28","o":4300,"h":4500,"l":4300,"c":4500,"v":4380},{"d":"2014-04-29","o":4300,"h":4700,"l":4300,"c":4500,"v":4100},{"d":"2014-04-30","o":4500,"h":4500,"l":4500,"c":4500,"v":0},{"d":"2014-05-01","o":4500,"h":4500,"l":4500,"c":4500,"v":0},{"d":"2014-05-02","o":4500,"h":4500,"l":4500,"c":4500,"v":0},{"d":"2014-05-05","o":4500,"h":4500,"l":4500,"c":4500,"v":1020},{"d":"2014-05-06","o":4300,"h":4300,"l":4200,"c":4200,"v":12160},{"d":"2014-05-07","o":4000,"h":4400,"l":4000,"c":4300,"v":5670},{"d":"2014-05-08","o":4100,"h":4100,"l":4000,"c":4000,"v":11670},{"d":"2014-05-09","o":3800,"h":4200,"l":3800,"c":4200,"v":19020},{"d":"2014-05-12","o":4200,"h":4200,"l":4200,"c":4200,"v":100},{"d":"2014-05-13","o":4400,"h":4400,"l":4200,"c":4300,"v":17920},{"d":"2014-05-14","o":4300,"h":4500,"l":4000,"c":4000,"v":10030},{"d":"2014-05-15","o":4200,"h":4200,"l":3900,"c":4200,"v":7510},{"d":"2014-05-16","o":4000,"h":4300,"l":4000,"c":4300,"v":2890},{"d":"2014-05-19","o":4400,"h":4400,"l":4000,"c":4400,"v":32120},{"d":"2014-05-20","o":4400,"h":4400,"l":4400,"c":4400,"v":0},{"d":"2014-05-21","o":4400,"h":4500,"l":4300,"c":4500,"v":2410},{"d":"2014-05-22","o":4400,"h":4500,"l":4400,"c":4500,"v":80},{"d":"2014-05-23","o":4500,"h":4500,"l":4500,"c":4500,"v":20},{"d":"2014-05-27","o":4200,"h":4500,"l":4200,"c":4500,"v":1080},{"d":"2014-05-28","o":4300,"h":4500,"l":4300,"c":4500,"v":1760},{"d":"2014-05-29","o":4300,"h":4500,"l":4300,"c":4500,"v":880},{"d":"2014-05-30","o":4300,"h":4300,"l":4200,"c":4300,"v":1930},{"d":"2014-06-02","o":4200,"h":4200,"l":4200,"c":4200,"v":553},{"d":"2014-06-03","o":4200,"h":4200,"l":4200,"c":4200,"v":5530},{"d":"2014-06-04","o":4300,"h":4300,"l":4000,"c":4300,"v":20570},{"d":"2014-06-05","o":4300,"h":4000,"l":4300,"c":4000,"v":420},{"d":"2014-06-06","o":4000,"h":4200,"l":4000,"c":4200,"v":710},{"d":"2014-06-09","o":4300,"h":4400,"l":4300,"c":4400,"v":10020},{"d":"2014-06-10","o":4400,"h":4400,"l":4400,"c":4400,"v":50},{"d":"2014-06-11","o":4300,"h":4300,"l":4200,"c":4200,"v":880},{"d":"2014-06-12","o":4000,"h":4300,"l":4000,"c":4300,"v":6100},{"d":"2014-06-13","o":4000,"h":4300,"l":4000,"c":4300,"v":7430},{"d":"2014-06-16","o":4300,"h":4300,"l":4000,"c":4200,"v":16670},{"d":"2014-06-17","o":4300,"h":4300,"l":4000,"c":4200,"v":5390},{"d":"2014-06-18","o":4200,"h":4300,"l":4200,"c":4200,"v":6190},{"d":"2014-06-19","o":4200,"h":4200,"l":4200,"c":4200,"v":280},{"d":"2014-06-20","o":4200,"h":4200,"l":4200,"c":4200,"v":5380},{"d":"2014-06-23","o":4300,"h":4300,"l":4300,"c":4300,"v":200},{"d":"2014-06-24","o":4000,"h":4300,"l":4000,"c":4300,"v":4050},{"d":"2014-06-25","o":4200,"h":4200,"l":4100,"c":4100,"v":7760},{"d":"2014-06-26","o":4100,"h":4200,"l":4100,"c":4200,"v":1320},{"d":"2014-06-27","o":4200,"h":4300,"l":4200,"c":4300,"v":1000},{"d":"2014-06-30","o":4300,"h":4300,"l":4100,"c":4100,"v":9320},{"d":"2014-07-01","o":4100,"h":4300,"l":4000,"c":4300,"v":1140},{"d":"2014-07-02","o":4300,"h":4300,"l":4000,"c":4000,"v":1710},{"d":"2014-07-03","o":4000,"h":4200,"l":4000,"c":4200,"v":12260},{"d":"2014-07-07","o":4300,"h":4300,"l":4200,"c":4300,"v":1410},{"d":"2014-07-08","o":4300,"h":4300,"l":4200,"c":4200,"v":1200},{"d":"2014-07-09","o":4200,"h":4300,"l":4000,"c":4300,"v":7520},{"d":"2014-07-10","o":4300,"h":4300,"l":4300,"c":4300,"v":0},{"d":"2014-07-11","o":4200,"h":4200,"l":4000,"c":4200,"v":1650},{"d":"2014-07-14","o":4200,"h":4200,"l":4200,"c":4200,"v":120},{"d":"2014-07-15","o":4200,"h":4200,"l":4000,"c":4200,"v":12750},{"d":"2014-07-16","o":4100,"h":4200,"l":4100,"c":4200,"v":1400},{"d":"2014-07-17","o":4200,"h":4200,"l":4000,"c":4000,"v":5250},{"d":"2014-07-18","o":4000,"h":4200,"l":4000,"c":4200,"v":170},{"d":"2014-07-21","o":4000,"h":4100,"l":4100,"c":4100,"v":10190},{"d":"2014-07-22","o":4100,"h":4000,"l":4000,"c":4000,"v":510},{"d":"2014-07-23","o":4100,"h":4100,"l":4100,"c":4100,"v":280},{"d":"2014-07-24","o":4000,"h":4200,"l":4200,"c":4200,"v":4250},{"d":"2014-07-25","o":4000,"h":4200,"l":4200,"c":4200,"v":40},{"d":"2014-07-28","o":4000,"h":4200,"l":4200,"c":4200,"v":8010},{"d":"2014-07-29","o":4200,"h":4000,"l":4000,"c":4000,"v":380},{"d":"2014-07-30","o":4000,"h":4000,"l":4000,"c":4000,"v":380},{"d":"2014-07-31","o":4000,"h":3900,"l":3900,"c":3900,"v":2300},{"d":"2014-08-01","o":4100,"h":4100,"l":4100,"c":4100,"v":110},{"d":"2014-08-04","o":4100,"h":4100,"l":4100,"c":4100,"v":160},{"d":"2014-08-05","o":4100,"h":4100,"l":4100,"c":4100,"v":10},{"d":"2014-08-06","o":4000,"h":4000,"l":4000,"c":4000,"v":730},{"d":"2014-08-07","o":4000,"h":4100,"l":4100,"c":4100,"v":70},{"d":"2014-08-08","o":4100,"h":4100,"l":4100,"c":4100,"v":6860},{"d":"2014-08-11","o":4100,"h":4000,"l":4000,"c":4000,"v":4780},{"d":"2014-08-12","o":4100,"h":4100,"l":4100,"c":4100,"v":2830},{"d":"2014-08-13","o":4100,"h":4200,"l":4200,"c":4200,"v":16040},{"d":"2014-08-14","o":4100,"h":4100,"l":4100,"c":4100,"v":4060},{"d":"2014-08-15","o":4100,"h":4200,"l":4200,"c":4200,"v":14470},{"d":"2014-08-18","o":4200,"h":4200,"l":4200,"c":4200,"v":13600},{"d":"2014-08-19","o":4100,"h":4200,"l":4200,"c":4200,"v":11970},{"d":"2014-08-20","o":4200,"h":4300,"l":4300,"c":4300,"v":5590},{"d":"2014-08-21","o":4300,"h":4100,"l":4100,"c":4100,"v":6670},{"d":"2014-08-22","o":4200,"h":4300,"l":4300,"c":4300,"v":15330},{"d":"2014-08-25","o":4100,"h":4300,"l":4300,"c":4300,"v":140},{"d":"2014-08-26","o":4200,"h":4200,"l":4200,"c":4200,"v":30},{"d":"2014-08-27","o":4400,"h":4300,"l":4300,"c":4300,"v":480},{"d":"2014-08-28","o":4100,"h":4100,"l":4100,"c":4100,"v":2330},{"d":"2014-08-29","o":4100,"h":4200,"l":4200,"c":4200,"v":30410},{"d":"2014-09-02","o":4200,"h":4200,"l":4200,"c":4200,"v":0},{"d":"2014-09-03","o":4300,"h":4300,"l":4300,"c":4300,"v":10},{"d":"2014-09-04","o":4300,"h":4300,"l":4000,"c":4000,"v":260},{"d":"2014-09-05","o":4000,"h":4200,"l":4000,"c":4200,"v":490},{"d":"2014-09-08","o":4200,"h":4200,"l":4200,"c":4200,"v":18160},{"d":"2014-09-09","o":4200,"h":4200,"l":4000,"c":4000,"v":17680},{"d":"2014-09-10","o":4000,"h":4200,"l":4000,"c":4200,"v":3060},{"d":"2014-09-11","o":4000,"h":4200,"l":4200,"c":4200,"v":170},{"d":"2014-09-12","o":4100,"h":4100,"l":4100,"c":4100,"v":100},{"d":"2014-09-15","o":4100,"h":4300,"l":4300,"c":4300,"v":20010},{"d":"2014-09-16","o":4100,"h":4200,"l":4100,"c":4200,"v":120},{"d":"2014-09-17","o":4200,"h":4300,"l":4300,"c":4300,"v":4120},{"d":"2014-09-18","o":4300,"h":4200,"l":4200,"c":4200,"v":2910},{"d":"2014-09-19","o":4200,"h":4300,"l":4200,"c":4300,"v":20},{"d":"2014-09-22","o":4200,"h":4300,"l":4200,"c":4300,"v":3990},{"d":"2014-09-23","o":4200,"h":4300,"l":4200,"c":4300,"v":2220},{"d":"2014-09-24","o":4300,"h":4300,"l":4300,"c":4300,"v":2220},{"d":"2014-09-25","o":4300,"h":4300,"l":4300,"c":4300,"v":60},{"d":"2014-09-26","o":4200,"h":4200,"l":4100,"c":4100,"v":1000},{"d":"2014-09-29","o":4100,"h":4100,"l":4100,"c":4100,"v":11730},{"d":"2014-09-30","o":4100,"h":4100,"l":4100,"c":4100,"v":15010},{"d":"2014-10-01","o":4000,"h":4200,"l":4000,"c":4200,"v":28190},{"d":"2014-10-02","o":4200,"h":4200,"l":4200,"c":4200,"v":1090},{"d":"2014-10-03","o":4100,"h":4300,"l":4100,"c":4300,"v":1580},{"d":"2014-10-06","o":4200,"h":4200,"l":4200,"c":4200,"v":470},{"d":"2014-10-07","o":4200,"h":4200,"l":4100,"c":4100,"v":31400},{"d":"2014-10-08","o":4100,"h":4200,"l":4100,"c":4200,"v":13330},{"d":"2014-10-09","o":4300,"h":4300,"l":4200,"c":4200,"v":10020},{"d":"2014-10-10","o":4200,"h":4200,"l":4200,"c":4200,"v":1030},{"d":"2014-10-13","o":4200,"h":4200,"l":4100,"c":4100,"v":670},{"d":"2014-10-14","o":4100,"h":4200,"l":4100,"c":4200,"v":9090},{"d":"2014-10-15","o":4100,"h":4100,"l":4100,"c":4100,"v":570},{"d":"2014-10-16","o":4100,"h":4100,"l":4100,"c":4100,"v":7510},{"d":"2014-10-17","o":4100,"h":4100,"l":4100,"c":4100,"v":710},{"d":"2014-10-20","o":4000,"h":4200,"l":4000,"c":4200,"v":220},{"d":"2014-10-21","o":4200,"h":4200,"l":4200,"c":4200,"v":650},{"d":"2014-10-22","o":4100,"h":4100,"l":4100,"c":4100,"v":600},{"d":"2014-10-23","o":4200,"h":4200,"l":4100,"c":4100,"v":540},{"d":"2014-10-24","o":4100,"h":4100,"l":4100,"c":4100,"v":2030},{"d":"2014-10-27","o":4200,"h":4200,"l":4100,"c":4100,"v":1540},{"d":"2014-10-28","o":4000,"h":4200,"l":4000,"c":4200,"v":20},{"d":"2014-10-29","o":4100,"h":4200,"l":4100,"c":4200,"v":150},{"d":"2014-10-30","o":4100,"h":4200,"l":4100,"c":4200,"v":30},{"d":"2014-10-31","o":4100,"h":4200,"l":4100,"c":4200,"v":11490},{"d":"2014-11-03","o":4200,"h":4200,"l":4200,"c":4200,"v":6180},{"d":"2014-11-04","o":4200,"h":4200,"l":4200,"c":4200,"v":5340},{"d":"2014-11-05","o":4300,"h":4300,"l":4100,"c":4100,"v":7510},{"d":"2014-11-06","o":4100,"h":4100,"l":4100,"c":4100,"v":1510},{"d":"2014-11-07","o":4100,"h":4100,"l":4100,"c":4100,"v":1670},{"d":"2014-11-10","o":4100,"h":4100,"l":4100,"c":4100,"v":0},{"d":"2014-11-11","o":4100,"h":4100,"l":4100,"c":4100,"v":380},{"d":"2014-11-12","o":17.61,"h":17.61,"l":17.61,"c":17.61,"v":0},{"d":"2014-11-13","o":4200,"h":4300,"l":4200,"c":4300,"v":4240},{"d":"2014-11-14","o":4300,"h":4300,"l":4200,"c":4200,"v":700},{"d":"2014-11-17","o":4200,"h":4200,"l":4200,"c":4200,"v":2090},{"d":"2014-11-18","o":17.61,"h":17.61,"l":17.61,"c":17.61,"v":0},{"d":"2014-11-19","o":17.61,"h":17.61,"l":17.61,"c":17.61,"v":0},{"d":"2014-11-20","o":17.61,"h":17.61,"l":17.61,"c":17.61,"v":0},{"d":"2014-11-21","o":17.61,"h":17.61,"l":17.61,"c":17.61,"v":0},{"d":"2014-11-24","o":4200,"h":4200,"l":4200,"c":4200,"v":100},{"d":"2014-11-25","o":17.61,"h":17.61,"l":17.61,"c":17.61,"v":0},{"d":"2014-11-26","o":17.61,"h":17.61,"l":17.61,"c":17.61,"v":0},{"d":"2014-11-28","o":4000,"h":4200,"l":4000,"c":4200,"v":2010},{"d":"2014-12-01","o":4000,"h":4200,"l":4000,"c":4200,"v":20},{"d":"2014-12-02","o":4200,"h":4200,"l":4100,"c":4100,"v":3120},{"d":"2014-12-03","o":4200,"h":4200,"l":4200,"c":4200,"v":10},{"d":"2014-12-04","o":4200,"h":4200,"l":4000,"c":4000,"v":4130},{"d":"2014-12-05","o":4000,"h":4100,"l":4000,"c":4100,"v":23460},{"d":"2014-12-08","o":3900,"h":3900,"l":3900,"c":3900,"v":17500},{"d":"2014-12-09","o":3700,"h":3800,"l":3700,"c":3800,"v":20760},{"d":"2014-12-10","o":3600,"h":3600,"l":3600,"c":3600,"v":43070},{"d":"2014-12-11","o":3500,"h":3500,"l":3500,"c":3500,"v":11510},{"d":"2014-12-12","o":3600,"h":3600,"l":3600,"c":3600,"v":16940},{"d":"2014-12-15","o":3400,"h":3500,"l":3400,"c":3500,"v":13500},{"d":"2014-12-16","o":3400,"h":3500,"l":3400,"c":3500,"v":15570},{"d":"2014-12-17","o":3400,"h":3500,"l":3400,"c":3500,"v":1990},{"d":"2014-12-18","o":3500,"h":3500,"l":3400,"c":3400,"v":13420},{"d":"2014-12-19","o":3500,"h":3600,"l":3500,"c":3600,"v":1500},{"d":"2014-12-22","o":3700,"h":3700,"l":3400,"c":3400,"v":5190},{"d":"2014-12-23","o":3500,"h":3600,"l":3500,"c":3600,"v":14600},{"d":"2014-12-24","o":3600,"h":3600,"l":3600,"c":3600,"v":19880},{"d":"2014-12-26","o":3500,"h":3500,"l":3500,"c":3500,"v":3460},{"d":"2014-12-29","o":3500,"h":3500,"l":3400,"c":3400,"v":26060},{"d":"2014-12-30","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2014-12-31","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-01-02","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-01-05","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-01-06","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-01-07","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-01-08","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-01-09","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-01-12","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-01-13","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-01-14","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-01-15","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-01-16","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-01-20","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-01-21","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-01-22","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-01-23","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-01-26","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-01-27","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-01-28","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-01-29","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-01-30","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-02-02","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-02-03","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-02-04","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-02-05","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-02-06","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-02-09","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-02-10","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-02-11","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-02-12","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-02-13","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-02-17","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-02-18","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-02-19","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-02-20","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-02-23","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-02-24","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-02-25","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-02-26","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-02-27","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-03-02","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-03-03","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-03-04","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-03-05","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-03-06","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-03-09","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-03-10","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-03-11","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-03-12","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-03-13","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-03-16","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-03-17","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-03-18","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-03-19","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-03-20","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-03-23","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-03-24","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-03-25","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-03-26","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-03-27","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-03-30","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-03-31","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-04-01","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-04-02","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-04-06","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-04-07","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-04-08","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-04-09","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-04-10","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-04-13","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-04-14","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-04-15","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-04-16","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-04-17","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-04-20","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-04-21","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-04-22","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":366735},{"d":"2015-04-23","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-04-24","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-04-27","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-04-28","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-04-29","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-04-30","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-05-01","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-05-04","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-05-05","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-05-06","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-05-07","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-05-08","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-05-11","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-05-12","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-05-13","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-05-14","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-05-15","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-05-18","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-05-19","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-05-20","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-05-21","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-05-22","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-05-26","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-05-27","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-05-28","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-05-29","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-06-01","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-06-02","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-06-03","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-06-04","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2015-06-05","o":21.25,"h":21.5,"l":21.25,"c":21.5,"v":17500},{"d":"2015-06-08","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2015-06-09","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2015-06-10","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2015-06-11","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2015-06-12","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2015-06-15","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":20000},{"d":"2015-06-16","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"2015-06-17","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":2000},{"d":"2015-06-18","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"2015-06-19","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"2015-06-22","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"2015-06-23","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"2015-06-24","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"2015-06-25","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"2015-06-26","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"2015-06-29","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"2015-06-30","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"2015-07-01","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":25076},{"d":"2015-07-02","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"2015-07-06","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"2015-07-07","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"2015-07-08","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":282},{"d":"2015-07-09","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"2015-07-10","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"2015-07-13","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"2015-07-14","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"2015-07-15","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"2015-07-16","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"2015-07-17","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"2015-07-20","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"2015-07-21","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"2015-07-22","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"2015-07-23","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"2015-07-24","o":21.15,"h":21.15,"l":21.15,"c":21.15,"v":25000},{"d":"2015-07-27","o":21.15,"h":21.15,"l":21.15,"c":21.15,"v":0},{"d":"2015-07-28","o":21.15,"h":21.15,"l":21.15,"c":21.15,"v":0},{"d":"2015-07-29","o":21.15,"h":21.15,"l":21.15,"c":21.15,"v":0},{"d":"2015-07-30","o":21.15,"h":21.15,"l":21.15,"c":21.15,"v":0},{"d":"2015-07-31","o":21.15,"h":21.15,"l":21.15,"c":21.15,"v":0},{"d":"2015-08-03","o":21.15,"h":21.15,"l":21.15,"c":21.15,"v":0},{"d":"2015-08-04","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":102},{"d":"2015-08-05","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":1000},{"d":"2015-08-06","o":21.75,"h":21.75,"l":21.25,"c":21.75,"v":5704},{"d":"2015-08-07","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"2015-08-10","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"2015-08-11","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"2015-08-12","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"2015-08-13","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":694},{"d":"2015-08-14","o":22.35,"h":22.35,"l":22.35,"c":22.35,"v":10000},{"d":"2015-08-17","o":22.45,"h":22.45,"l":22.45,"c":22.45,"v":10000},{"d":"2015-08-18","o":22.75,"h":23.25,"l":22.75,"c":23.25,"v":8067},{"d":"2015-08-19","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":0},{"d":"2015-08-20","o":23,"h":23,"l":23,"c":23,"v":1800},{"d":"2015-08-21","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2015-08-24","o":23,"h":23,"l":23,"c":23,"v":62720},{"d":"2015-08-25","o":23.35,"h":23.35,"l":23.35,"c":23.35,"v":4340},{"d":"2015-08-26","o":23.35,"h":23.35,"l":23.35,"c":23.35,"v":100},{"d":"2015-08-27","o":23.35,"h":23.35,"l":23.35,"c":23.35,"v":0},{"d":"2015-08-28","o":23.35,"h":23.35,"l":23.35,"c":23.35,"v":0},{"d":"2015-08-31","o":23.35,"h":23.35,"l":23.35,"c":23.35,"v":0},{"d":"2015-09-01","o":23.35,"h":23.35,"l":23.35,"c":23.35,"v":257},{"d":"2015-09-02","o":23,"h":23,"l":23,"c":23,"v":50},{"d":"2015-09-03","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2015-09-04","o":23,"h":23,"l":23,"c":23,"v":7},{"d":"2015-09-08","o":22.99,"h":22.99,"l":22.99,"c":22.99,"v":500},{"d":"2015-09-09","o":22.99,"h":22.99,"l":22.99,"c":22.99,"v":0},{"d":"2015-09-10","o":22.99,"h":22.99,"l":22.99,"c":22.99,"v":0},{"d":"2015-09-11","o":22.99,"h":22.99,"l":22.99,"c":22.99,"v":0},{"d":"2015-09-14","o":22.99,"h":22.99,"l":22.99,"c":22.99,"v":0},{"d":"2015-09-15","o":22.99,"h":22.99,"l":22.99,"c":22.99,"v":0},{"d":"2015-09-16","o":22.99,"h":22.99,"l":22.99,"c":22.99,"v":0},{"d":"2015-09-17","o":22.99,"h":22.99,"l":22.99,"c":22.99,"v":0},{"d":"2015-09-18","o":22.99,"h":22.99,"l":22.99,"c":22.99,"v":0},{"d":"2015-09-21","o":22.99,"h":22.99,"l":22.99,"c":22.99,"v":0},{"d":"2015-09-22","o":22.99,"h":22.99,"l":22.99,"c":22.99,"v":0},{"d":"2015-09-23","o":22.99,"h":22.99,"l":22.99,"c":22.99,"v":2500},{"d":"2015-09-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2015-09-25","o":22.99,"h":22.99,"l":22.99,"c":22.99,"v":0},{"d":"2015-09-28","o":22.99,"h":22.99,"l":22.99,"c":22.99,"v":0},{"d":"2015-09-29","o":22.99,"h":22.99,"l":22.99,"c":22.99,"v":0},{"d":"2015-09-30","o":22.98,"h":22.98,"l":22.98,"c":22.98,"v":500},{"d":"2015-10-01","o":22.72,"h":22.72,"l":22.7,"c":22.7,"v":52450},{"d":"2015-10-02","o":22.7,"h":22.7,"l":22.7,"c":22.7,"v":0},{"d":"2015-10-05","o":22.7,"h":22.7,"l":22.7,"c":22.7,"v":0},{"d":"2015-10-06","o":22.7,"h":22.7,"l":22.7,"c":22.7,"v":0},{"d":"2015-10-07","o":22.7,"h":22.7,"l":22.7,"c":22.7,"v":0},{"d":"2015-10-08","o":22.7,"h":22.7,"l":22.7,"c":22.7,"v":0},{"d":"2015-10-09","o":22.7,"h":22.7,"l":22.7,"c":22.7,"v":0},{"d":"2015-10-12","o":22.7,"h":22.7,"l":22.7,"c":22.7,"v":0},{"d":"2015-10-13","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":3750},{"d":"2015-10-14","o":22.25,"h":22.5,"l":22.25,"c":22.5,"v":70027},{"d":"2015-10-15","o":22.5,"h":22.65,"l":22.5,"c":22.5,"v":50581},{"d":"2015-10-16","o":23,"h":23,"l":23,"c":23,"v":3149},{"d":"2015-10-19","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2015-10-20","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2015-10-21","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2015-10-22","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2015-10-23","o":22.9,"h":22.95,"l":22.9,"c":22.95,"v":49636},{"d":"2015-10-26","o":22.95,"h":22.95,"l":22.95,"c":22.95,"v":0},{"d":"2015-10-27","o":22.95,"h":22.95,"l":22.95,"c":22.95,"v":0},{"d":"2015-10-28","o":22.95,"h":22.95,"l":22.95,"c":22.95,"v":0},{"d":"2015-10-29","o":22.95,"h":22.95,"l":22.95,"c":22.95,"v":750},{"d":"2015-10-30","o":22.95,"h":22.95,"l":22.95,"c":22.95,"v":2018},{"d":"2015-11-02","o":22.95,"h":22.95,"l":22.95,"c":22.95,"v":0},{"d":"2015-11-03","o":22.95,"h":22.95,"l":22.95,"c":22.95,"v":0},{"d":"2015-11-04","o":22.95,"h":22.95,"l":22.95,"c":22.95,"v":0},{"d":"2015-11-05","o":22.95,"h":22.95,"l":22.95,"c":22.95,"v":37196},{"d":"2015-11-06","o":22.95,"h":22.95,"l":22.95,"c":22.95,"v":0},{"d":"2015-11-09","o":23,"h":23,"l":23,"c":23,"v":21643},{"d":"2015-11-10","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2015-11-11","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2015-11-12","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2015-11-13","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2015-11-16","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2015-11-17","o":23,"h":23,"l":23,"c":23,"v":1100},{"d":"2015-11-18","o":22.8,"h":22.8,"l":22.8,"c":22.8,"v":1581},{"d":"2015-11-19","o":22.8,"h":22.8,"l":22.8,"c":22.8,"v":0},{"d":"2015-11-20","o":22.8,"h":22.8,"l":22.8,"c":22.8,"v":0},{"d":"2015-11-23","o":22.8,"h":22.8,"l":22.8,"c":22.8,"v":0},{"d":"2015-11-24","o":22.8,"h":22.8,"l":22.8,"c":22.8,"v":0},{"d":"2015-11-25","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":141},{"d":"2015-11-27","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":10000},{"d":"2015-11-30","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2015-12-01","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":6450},{"d":"2015-12-02","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2015-12-03","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":5100},{"d":"2015-12-04","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2015-12-07","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":43840},{"d":"2015-12-08","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2015-12-09","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2015-12-10","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":5000},{"d":"2015-12-11","o":25,"h":25,"l":25,"c":25,"v":10000},{"d":"2015-12-14","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":48241},{"d":"2015-12-15","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"2015-12-16","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"2015-12-17","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"2015-12-18","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"2015-12-21","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"2015-12-22","o":25.5,"h":25.5,"l":24.61,"c":25.5,"v":422},{"d":"2015-12-23","o":25.5,"h":26,"l":25.5,"c":26,"v":5620},{"d":"2015-12-24","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":4575},{"d":"2015-12-28","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":0},{"d":"2015-12-29","o":26,"h":26,"l":25.5,"c":26,"v":9995},{"d":"2015-12-30","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2015-12-31","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":10000},{"d":"2016-01-04","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":0},{"d":"2016-01-05","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":0},{"d":"2016-01-06","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":0},{"d":"2016-01-07","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":0},{"d":"2016-01-08","o":27,"h":27,"l":26.5,"c":26.5,"v":33300},{"d":"2016-01-11","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":0},{"d":"2016-01-12","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":0},{"d":"2016-01-13","o":26.52,"h":26.75,"l":26.51,"c":26.75,"v":100000},{"d":"2016-01-14","o":26.8,"h":27,"l":26.75,"c":26.75,"v":72190},{"d":"2016-01-15","o":27,"h":27,"l":26.75,"c":26.75,"v":314691},{"d":"2016-01-19","o":26.75,"h":26.75,"l":26.75,"c":26.75,"v":0},{"d":"2016-01-20","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":11660},{"d":"2016-01-21","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":14199},{"d":"2016-01-22","o":26.7,"h":26.7,"l":26.69,"c":26.69,"v":775},{"d":"2016-01-25","o":26.75,"h":26.75,"l":26.75,"c":26.75,"v":5820},{"d":"2016-01-26","o":26.75,"h":26.75,"l":26.75,"c":26.75,"v":0},{"d":"2016-01-27","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":0},{"d":"2016-01-28","o":27,"h":27,"l":27,"c":27,"v":0},{"d":"2016-01-29","o":27,"h":27,"l":27,"c":27,"v":58},{"d":"2016-02-01","o":27,"h":27,"l":26.5,"c":26.5,"v":4400500},{"d":"2016-02-02","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":0},{"d":"2016-02-03","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":18925},{"d":"2016-02-04","o":26.25,"h":26.25,"l":26,"c":26.25,"v":2605},{"d":"2016-02-05","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":250},{"d":"2016-02-08","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":0},{"d":"2016-02-09","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":0},{"d":"2016-02-10","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":2917},{"d":"2016-02-11","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":1150},{"d":"2016-02-12","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":3433},{"d":"2016-02-16","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":500},{"d":"2016-02-17","o":25.5,"h":26.25,"l":25.5,"c":26.25,"v":3850},{"d":"2016-02-18","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":0},{"d":"2016-02-19","o":26.2,"h":26.2,"l":26.2,"c":26.2,"v":78},{"d":"2016-02-22","o":26.2,"h":26.2,"l":26.2,"c":26.2,"v":0},{"d":"2016-02-23","o":26.2,"h":26.2,"l":26.2,"c":26.2,"v":0},{"d":"2016-02-24","o":26.2,"h":26.2,"l":26.2,"c":26.2,"v":0},{"d":"2016-02-25","o":26.2,"h":26.2,"l":26.2,"c":26.2,"v":0},{"d":"2016-02-26","o":26.2,"h":26.2,"l":26.2,"c":26.2,"v":556},{"d":"2016-02-29","o":26,"h":26,"l":25.99,"c":25.99,"v":5838592},{"d":"2016-03-01","o":25.99,"h":25.99,"l":25.99,"c":25.99,"v":0},{"d":"2016-03-02","o":26,"h":26,"l":26,"c":26,"v":500},{"d":"2016-03-03","o":26,"h":26,"l":26,"c":26,"v":1596},{"d":"2016-03-04","o":25.99,"h":25.99,"l":25.98,"c":25.99,"v":4424},{"d":"2016-03-07","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":4000},{"d":"2016-03-08","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":2160},{"d":"2016-03-09","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":0},{"d":"2016-03-10","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":0},{"d":"2016-03-11","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":0},{"d":"2016-03-14","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":0},{"d":"2016-03-15","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":0},{"d":"2016-03-16","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":0},{"d":"2016-03-17","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":0},{"d":"2016-03-18","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":0},{"d":"2016-03-21","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":0},{"d":"2016-03-22","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":0},{"d":"2016-03-23","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":0},{"d":"2016-03-24","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":0},{"d":"2016-03-28","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":0},{"d":"2016-03-29","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":0},{"d":"2016-03-30","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":0},{"d":"2016-03-31","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":0},{"d":"2016-04-01","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":0},{"d":"2016-04-04","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":0},{"d":"2016-04-05","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":0},{"d":"2016-04-06","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":0},{"d":"2016-04-07","o":24.85,"h":24.85,"l":24,"c":24,"v":1150},{"d":"2016-04-08","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2016-04-11","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2016-04-12","o":24,"h":24,"l":24,"c":24,"v":1000},{"d":"2016-04-13","o":24,"h":24,"l":24,"c":24,"v":2450},{"d":"2016-04-14","o":23.8,"h":23.8,"l":23.75,"c":23.75,"v":3250},{"d":"2016-04-15","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":11723},{"d":"2016-04-18","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":880},{"d":"2016-04-19","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":0},{"d":"2016-04-20","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":0},{"d":"2016-04-21","o":23.7,"h":23.7,"l":23.7,"c":23.7,"v":106},{"d":"2016-04-22","o":23.7,"h":23.7,"l":23.7,"c":23.7,"v":0},{"d":"2016-04-25","o":23.7,"h":23.7,"l":23.7,"c":23.7,"v":0},{"d":"2016-04-26","o":23.2,"h":23.2,"l":23,"c":23,"v":24558},{"d":"2016-04-27","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2016-04-28","o":23,"h":23,"l":22.7,"c":22.8,"v":17337},{"d":"2016-04-29","o":22.6,"h":22.6,"l":22.55,"c":22.55,"v":3300},{"d":"2016-05-02","o":22.55,"h":22.55,"l":22.55,"c":22.55,"v":0},{"d":"2016-05-03","o":22.6,"h":22.6,"l":22.35,"c":22.35,"v":18615},{"d":"2016-05-04","o":23,"h":23,"l":23,"c":23,"v":4500},{"d":"2016-05-05","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2016-05-06","o":23,"h":23,"l":23,"c":23,"v":16676},{"d":"2016-05-09","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2016-05-10","o":22.1,"h":22.1,"l":22.1,"c":22.1,"v":1027054},{"d":"2016-05-11","o":23,"h":23,"l":22.1,"c":22.1,"v":4400},{"d":"2016-05-12","o":22.1,"h":22.1,"l":22.1,"c":22.1,"v":0},{"d":"2016-05-13","o":22.1,"h":22.1,"l":22.1,"c":22.1,"v":140099},{"d":"2016-05-16","o":23.7,"h":23.7,"l":22,"c":22.1,"v":155536},{"d":"2016-05-17","o":22,"h":22.1,"l":22,"c":22.1,"v":5595},{"d":"2016-05-18","o":22.09,"h":22.2,"l":22,"c":22.2,"v":40572},{"d":"2016-05-19","o":22.25,"h":22.25,"l":22,"c":22,"v":252},{"d":"2016-05-20","o":22.1,"h":22.51,"l":22.1,"c":22.5,"v":156208},{"d":"2016-05-23","o":22.5,"h":23,"l":22.5,"c":23,"v":80000},{"d":"2016-05-24","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":4175},{"d":"2016-05-25","o":22.75,"h":22.75,"l":22.2,"c":22.2,"v":7734},{"d":"2016-05-26","o":22.2,"h":22.5,"l":22,"c":22.5,"v":218693},{"d":"2016-05-27","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":2007},{"d":"2016-05-31","o":22.2,"h":22.2,"l":22.2,"c":22.2,"v":15000},{"d":"2016-06-01","o":22.2,"h":22.2,"l":22.2,"c":22.2,"v":3580},{"d":"2016-06-02","o":22.2,"h":22.2,"l":22.2,"c":22.2,"v":27075},{"d":"2016-06-03","o":22.2,"h":22.2,"l":22.2,"c":22.2,"v":1409},{"d":"2016-06-06","o":22.2,"h":22.2,"l":22.2,"c":22.2,"v":22374},{"d":"2016-06-07","o":22.2,"h":22.2,"l":22.2,"c":22.2,"v":550},{"d":"2016-06-08","o":22.2,"h":22.2,"l":22.2,"c":22.2,"v":5000},{"d":"2016-06-09","o":22,"h":22,"l":22,"c":22,"v":10001},{"d":"2016-06-10","o":21.85,"h":21.85,"l":21.8,"c":21.8,"v":22000},{"d":"2016-06-13","o":21.8,"h":21.8,"l":21.8,"c":21.8,"v":1200},{"d":"2016-06-14","o":22,"h":22,"l":22,"c":22,"v":4297},{"d":"2016-06-15","o":22.2,"h":22.2,"l":22.2,"c":22.2,"v":703},{"d":"2016-06-16","o":22.2,"h":22.2,"l":22.2,"c":22.2,"v":0},{"d":"2016-06-17","o":22.2,"h":22.2,"l":22.2,"c":22.2,"v":1},{"d":"2016-06-20","o":22,"h":22,"l":21.82,"c":21.82,"v":2000},{"d":"2016-06-21","o":22.5,"h":23,"l":21.85,"c":21.94,"v":11419},{"d":"2016-06-22","o":23,"h":23,"l":23,"c":23,"v":5},{"d":"2016-06-23","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2016-06-24","o":21.82,"h":23,"l":21.82,"c":23,"v":3354},{"d":"2016-06-27","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2016-06-28","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2016-06-29","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2016-06-30","o":21.52,"h":22.5,"l":21.52,"c":22.5,"v":3685},{"d":"2016-07-01","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2016-07-05","o":21.85,"h":21.85,"l":21.49,"c":21.5,"v":8316},{"d":"2016-07-06","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2016-07-07","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2016-07-08","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2016-07-11","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2016-07-12","o":20,"h":21.33,"l":19.15,"c":19.15,"v":3380},{"d":"2016-07-13","o":19.15,"h":21.33,"l":19.15,"c":20,"v":3500},{"d":"2016-07-14","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2016-07-15","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2016-07-18","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2016-07-19","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2016-07-20","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2016-07-21","o":20,"h":20,"l":20,"c":20,"v":11912},{"d":"2016-07-22","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2016-07-25","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2016-07-26","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":0},{"d":"2016-07-27","o":19.5,"h":19.5,"l":19.49,"c":19.49,"v":20620},{"d":"2016-07-28","o":19.49,"h":19.49,"l":19.49,"c":19.49,"v":116513},{"d":"2016-07-29","o":19.49,"h":19.49,"l":19.49,"c":19.49,"v":3636},{"d":"2016-08-01","o":19.49,"h":19.49,"l":19.49,"c":19.49,"v":22},{"d":"2016-08-02","o":19.49,"h":19.49,"l":19.49,"c":19.49,"v":0},{"d":"2016-08-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2016-08-04","o":19.25,"h":19.25,"l":19.05,"c":19.25,"v":15105},{"d":"2016-08-05","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":0},{"d":"2016-08-08","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":0},{"d":"2016-08-09","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":0},{"d":"2016-08-10","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":0},{"d":"2016-08-11","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":0},{"d":"2016-08-12","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":0},{"d":"2016-08-15","o":18.2,"h":19,"l":18.2,"c":19,"v":5500},{"d":"2016-08-16","o":19,"h":19,"l":18.1,"c":19,"v":15698},{"d":"2016-08-17","o":18.9,"h":18.9,"l":18.9,"c":18.9,"v":145472},{"d":"2016-08-18","o":18.1,"h":18.5,"l":18,"c":18,"v":23247},{"d":"2016-08-19","o":17.65,"h":18,"l":17.5,"c":17.5,"v":466266},{"d":"2016-08-22","o":17.5,"h":17.5,"l":17.47,"c":17.5,"v":233460},{"d":"2016-08-23","o":17.5,"h":18.4,"l":17.5,"c":17.5,"v":63222},{"d":"2016-08-24","o":18.4,"h":18.4,"l":18.4,"c":18.4,"v":21000},{"d":"2016-08-25","o":18.2,"h":18.2,"l":18.2,"c":18.2,"v":8187},{"d":"2016-08-26","o":18.2,"h":18.2,"l":18.2,"c":18.2,"v":0},{"d":"2016-08-29","o":18.2,"h":18.2,"l":18.2,"c":18.2,"v":0},{"d":"2016-08-30","o":18.2,"h":18.2,"l":18.2,"c":18.2,"v":5426},{"d":"2016-08-31","o":18.2,"h":18.2,"l":18.2,"c":18.2,"v":0},{"d":"2016-09-01","o":18.2,"h":18.2,"l":18.19,"c":18.2,"v":48292},{"d":"2016-09-02","o":18.02,"h":18.02,"l":18.02,"c":18.02,"v":1720},{"d":"2016-09-06","o":18.2,"h":18.2,"l":18.2,"c":18.2,"v":47435},{"d":"2016-09-07","o":18.2,"h":18.2,"l":18.2,"c":18.2,"v":0},{"d":"2016-09-08","o":18.2,"h":18.2,"l":18.2,"c":18.2,"v":0},{"d":"2016-09-09","o":18.2,"h":18.2,"l":18.2,"c":18.2,"v":0},{"d":"2016-09-12","o":18.2,"h":18.2,"l":18.2,"c":18.2,"v":0},{"d":"2016-09-13","o":18.3,"h":18.31,"l":18.3,"c":18.3,"v":3598},{"d":"2016-09-14","o":18.3,"h":18.3,"l":18.3,"c":18.3,"v":0},{"d":"2016-09-15","o":18.35,"h":18.35,"l":18.35,"c":18.35,"v":236},{"d":"2016-09-16","o":18.35,"h":18.35,"l":18.2,"c":18.2,"v":3469},{"d":"2016-09-19","o":18.6,"h":18.6,"l":18.6,"c":18.6,"v":300},{"d":"2016-09-20","o":18.6,"h":18.6,"l":18,"c":18,"v":31202},{"d":"2016-09-21","o":18.05,"h":18.05,"l":18,"c":18,"v":14000},{"d":"2016-09-22","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2016-09-23","o":18,"h":18,"l":18,"c":18,"v":5000},{"d":"2016-09-26","o":18,"h":18,"l":18,"c":18,"v":830},{"d":"2016-09-27","o":18,"h":18,"l":18,"c":18,"v":8005},{"d":"2016-09-28","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2016-09-29","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2016-09-30","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2016-10-03","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2016-10-04","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2016-10-05","o":18.15,"h":18.15,"l":18.15,"c":18.15,"v":11100},{"d":"2016-10-06","o":18.15,"h":18.15,"l":18.15,"c":18.15,"v":0},{"d":"2016-10-07","o":17.95,"h":17.95,"l":17.95,"c":17.95,"v":5000},{"d":"2016-10-10","o":17.94,"h":17.94,"l":17.94,"c":17.94,"v":71328},{"d":"2016-10-11","o":17.9,"h":17.94,"l":17.9,"c":17.94,"v":17982},{"d":"2016-10-12","o":18,"h":18,"l":18,"c":18,"v":40708},{"d":"2016-10-13","o":19,"h":19,"l":18.99,"c":18.99,"v":228415},{"d":"2016-10-14","o":18.99,"h":18.99,"l":18.99,"c":18.99,"v":0},{"d":"2016-10-17","o":18.99,"h":18.99,"l":18.99,"c":18.99,"v":0},{"d":"2016-10-18","o":18.99,"h":18.99,"l":18.9,"c":18.9,"v":1005},{"d":"2016-10-19","o":18.9,"h":18.9,"l":18.9,"c":18.9,"v":0},{"d":"2016-10-20","o":18.8,"h":18.9,"l":18.8,"c":18.9,"v":14240},{"d":"2016-10-21","o":18.9,"h":18.9,"l":18.9,"c":18.9,"v":5280},{"d":"2016-10-24","o":18.8,"h":18.8,"l":18,"c":18,"v":11050},{"d":"2016-10-25","o":18.9,"h":18.9,"l":18.9,"c":18.9,"v":1031},{"d":"2016-10-26","o":18.9,"h":18.9,"l":18.9,"c":18.9,"v":0},{"d":"2016-10-27","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":5000},{"d":"2016-10-28","o":18.9,"h":18.9,"l":18.9,"c":18.9,"v":2251},{"d":"2016-10-31","o":18.1,"h":18.5,"l":18.1,"c":18.5,"v":1940},{"d":"2016-11-01","o":18.5,"h":18.6,"l":18.5,"c":18.5,"v":1588},{"d":"2016-11-02","o":18,"h":18,"l":18,"c":18,"v":3000},{"d":"2016-11-03","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2016-11-04","o":17.9,"h":18,"l":17.2,"c":18,"v":7734},{"d":"2016-11-07","o":17.99,"h":18,"l":17.99,"c":18,"v":26203},{"d":"2016-11-08","o":18,"h":18,"l":18,"c":18,"v":59635},{"d":"2016-11-09","o":17.2,"h":18,"l":17.2,"c":18,"v":3356},{"d":"2016-11-10","o":18,"h":18,"l":18,"c":18,"v":16750},{"d":"2016-11-11","o":18,"h":18.2,"l":18,"c":18.2,"v":16998},{"d":"2016-11-14","o":18.2,"h":18.2,"l":18,"c":18,"v":7133},{"d":"2016-11-15","o":18,"h":18,"l":18,"c":18,"v":1030},{"d":"2016-11-16","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2016-11-17","o":18,"h":18,"l":17.99,"c":18,"v":71017},{"d":"2016-11-18","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2016-11-21","o":18,"h":18,"l":18,"c":18,"v":5400},{"d":"2016-11-22","o":18,"h":18,"l":17.5,"c":17.5,"v":104302},{"d":"2016-11-23","o":17.5,"h":17.5,"l":17.49,"c":17.49,"v":2600},{"d":"2016-11-25","o":17.2,"h":17.3,"l":17,"c":17,"v":7471},{"d":"2016-11-28","o":17.1,"h":17.5,"l":17.1,"c":17.5,"v":30000},{"d":"2016-11-29","o":17.45,"h":17.45,"l":17.45,"c":17.45,"v":1252},{"d":"2016-11-30","o":17.45,"h":17.45,"l":17.45,"c":17.45,"v":0},{"d":"2016-12-01","o":17.1,"h":17.1,"l":17,"c":17,"v":19060},{"d":"2016-12-02","o":17,"h":17.25,"l":16.6,"c":16.6,"v":26734},{"d":"2016-12-05","o":16.65,"h":16.65,"l":16.6,"c":16.6,"v":9133},{"d":"2016-12-06","o":17,"h":17,"l":17,"c":17,"v":2040},{"d":"2016-12-07","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2016-12-08","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2016-12-09","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2016-12-12","o":17,"h":17,"l":17,"c":17,"v":188},{"d":"2016-12-13","o":16.6,"h":16.6,"l":16.55,"c":16.55,"v":16000},{"d":"2016-12-14","o":16.5,"h":16.5,"l":16.09,"c":16.09,"v":36162},{"d":"2016-12-15","o":16.1,"h":16.1,"l":16.1,"c":16.1,"v":81},{"d":"2016-12-16","o":16.1,"h":16.1,"l":16.1,"c":16.1,"v":0},{"d":"2016-12-19","o":16.1,"h":16.1,"l":16.1,"c":16.1,"v":0},{"d":"2016-12-20","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":6264},{"d":"2016-12-21","o":16.1,"h":16.15,"l":16.01,"c":16.06,"v":24200},{"d":"2016-12-22","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":1000},{"d":"2016-12-23","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"2016-12-27","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"2016-12-28","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"2016-12-29","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"2016-12-30","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"2017-01-03","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":1000},{"d":"2017-01-04","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"2017-01-05","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"2017-01-06","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"2017-01-09","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":9650},{"d":"2017-01-10","o":16.01,"h":16.25,"l":16.01,"c":16.25,"v":26000},{"d":"2017-01-11","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"2017-01-12","o":16.01,"h":16.01,"l":16.01,"c":16.01,"v":8680},{"d":"2017-01-13","o":16,"h":16,"l":16,"c":16,"v":21106},{"d":"2017-01-17","o":16.25,"h":16.5,"l":16.25,"c":16.5,"v":27100},{"d":"2017-01-18","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"2017-01-19","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":1709},{"d":"2017-01-20","o":16.25,"h":16.25,"l":16.01,"c":16.01,"v":700},{"d":"2017-01-23","o":16.01,"h":16.01,"l":16.01,"c":16.01,"v":0},{"d":"2017-01-24","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":2360},{"d":"2017-01-25","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":0},{"d":"2017-01-26","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":0},{"d":"2017-01-27","o":17,"h":17.25,"l":17,"c":17.25,"v":8987},{"d":"2017-01-30","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":98615},{"d":"2017-01-31","o":17.25,"h":18,"l":17,"c":18,"v":6790},{"d":"2017-02-01","o":17.99,"h":18.5,"l":17.99,"c":18.5,"v":45695},{"d":"2017-02-02","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":19435},{"d":"2017-02-03","o":18.5,"h":18.9,"l":18.25,"c":18.9,"v":53171},{"d":"2017-02-06","o":19,"h":19,"l":19,"c":19,"v":80695},{"d":"2017-02-07","o":18.9,"h":18.9,"l":18.9,"c":18.9,"v":41000},{"d":"2017-02-08","o":18.9,"h":18.9,"l":18.9,"c":18.9,"v":0},{"d":"2017-02-09","o":18.89,"h":18.9,"l":18.05,"c":18.05,"v":12514},{"d":"2017-02-10","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":1000},{"d":"2017-02-13","o":18,"h":18,"l":18,"c":18,"v":25},{"d":"2017-02-14","o":18,"h":18,"l":18,"c":18,"v":297309},{"d":"2017-02-15","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2017-02-16","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2017-02-17","o":18,"h":18,"l":17.99,"c":17.99,"v":31339},{"d":"2017-02-21","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":3000},{"d":"2017-02-22","o":17,"h":17,"l":17,"c":17,"v":6000},{"d":"2017-02-23","o":17,"h":17.25,"l":17,"c":17.25,"v":7971},{"d":"2017-02-24","o":17,"h":17,"l":17,"c":17,"v":1000},{"d":"2017-02-27","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2017-02-28","o":17.05,"h":17.05,"l":16.99,"c":16.99,"v":29000},{"d":"2017-03-01","o":16.99,"h":16.99,"l":16.9,"c":16.92,"v":33300},{"d":"2017-03-02","o":16.9,"h":16.9,"l":16.85,"c":16.88,"v":370398},{"d":"2017-03-03","o":16.85,"h":16.85,"l":16.83,"c":16.83,"v":15000},{"d":"2017-03-06","o":16.8,"h":16.8,"l":16.75,"c":16.75,"v":21800},{"d":"2017-03-07","o":16.8,"h":16.8,"l":16.75,"c":16.75,"v":3625},{"d":"2017-03-08","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":6000},{"d":"2017-03-09","o":16.49,"h":16.49,"l":16.01,"c":16.4,"v":99897},{"d":"2017-03-10","o":16.4,"h":16.4,"l":16.06,"c":16.4,"v":235600},{"d":"2017-03-13","o":16.4,"h":16.4,"l":16.4,"c":16.4,"v":0},{"d":"2017-03-14","o":16.1,"h":16.4,"l":16.1,"c":16.4,"v":1880},{"d":"2017-03-15","o":16.4,"h":16.4,"l":16.4,"c":16.4,"v":0},{"d":"2017-03-16","o":16.1,"h":16.1,"l":16,"c":16,"v":17749},{"d":"2017-03-17","o":16,"h":16.85,"l":16,"c":16.85,"v":73625},{"d":"2017-03-20","o":16.45,"h":16.5,"l":16.45,"c":16.5,"v":56300},{"d":"2017-03-21","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"2017-03-22","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"2017-03-23","o":16,"h":16,"l":15.75,"c":15.75,"v":122288},{"d":"2017-03-24","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2017-03-27","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2017-03-28","o":16.25,"h":16.25,"l":15.55,"c":15.6,"v":81019},{"d":"2017-03-29","o":16.25,"h":16.25,"l":16,"c":16,"v":43159},{"d":"2017-03-30","o":16.1,"h":16.1,"l":16.1,"c":16.1,"v":5938},{"d":"2017-03-31","o":16.1,"h":16.5,"l":16.1,"c":16.5,"v":13750},{"d":"2017-04-03","o":16.5,"h":17,"l":16.5,"c":16.8,"v":76184},{"d":"2017-04-04","o":15.6,"h":16.75,"l":15.5,"c":16.7,"v":24238},{"d":"2017-04-05","o":16.7,"h":16.7,"l":16.7,"c":16.7,"v":0},{"d":"2017-04-06","o":16.75,"h":16.85,"l":16.75,"c":16.85,"v":287331},{"d":"2017-04-07","o":16.85,"h":16.85,"l":16.85,"c":16.85,"v":0},{"d":"2017-04-10","o":16.85,"h":16.85,"l":16.84,"c":16.85,"v":18748},{"d":"2017-04-11","o":16.85,"h":16.85,"l":16.85,"c":16.85,"v":20000},{"d":"2017-04-12","o":16.85,"h":16.85,"l":16.85,"c":16.85,"v":0},{"d":"2017-04-13","o":16.85,"h":16.85,"l":16.85,"c":16.85,"v":0},{"d":"2017-04-17","o":16.85,"h":16.85,"l":16.85,"c":16.85,"v":0},{"d":"2017-04-18","o":16.8,"h":17,"l":16.75,"c":16.85,"v":1159227},{"d":"2017-04-19","o":16.85,"h":16.85,"l":16.7,"c":16.7,"v":87035},{"d":"2017-04-20","o":16.85,"h":18,"l":16.85,"c":17.5,"v":64146},{"d":"2017-04-21","o":17.5,"h":17.5,"l":17.3,"c":17.3,"v":20641},{"d":"2017-04-24","o":17.3,"h":17.3,"l":17.28,"c":17.3,"v":23570},{"d":"2017-04-25","o":17.2,"h":17.3,"l":17.05,"c":17.15,"v":65400},{"d":"2017-04-26","o":17.15,"h":17.15,"l":17.15,"c":17.15,"v":56800},{"d":"2017-04-27","o":17.15,"h":17.15,"l":17.15,"c":17.15,"v":0},{"d":"2017-04-28","o":17.3,"h":17.3,"l":17.3,"c":17.3,"v":55521},{"d":"2017-05-01","o":17.3,"h":17.3,"l":17.3,"c":17.3,"v":0},{"d":"2017-05-02","o":17.3,"h":17.3,"l":17.3,"c":17.3,"v":25850},{"d":"2017-05-03","o":17.3,"h":17.3,"l":17.24,"c":17.25,"v":91789},{"d":"2017-05-04","o":17.3,"h":17.3,"l":17.25,"c":17.25,"v":12750},{"d":"2017-05-05","o":17.3,"h":17.3,"l":17.3,"c":17.3,"v":47328},{"d":"2017-05-08","o":17.3,"h":17.3,"l":17.3,"c":17.3,"v":81020},{"d":"2017-05-09","o":17.3,"h":17.3,"l":17.3,"c":17.3,"v":17422},{"d":"2017-05-10","o":17.1,"h":17.1,"l":17.1,"c":17.1,"v":10000},{"d":"2017-05-11","o":17.1,"h":17.1,"l":17.1,"c":17.1,"v":0},{"d":"2017-05-12","o":17.1,"h":17.1,"l":17.1,"c":17.1,"v":0},{"d":"2017-05-15","o":17.1,"h":17.1,"l":17,"c":17,"v":23106},{"d":"2017-05-16","o":17,"h":17.1,"l":16.6,"c":17,"v":116481},{"d":"2017-05-17","o":17,"h":17,"l":16.8,"c":16.8,"v":16125},{"d":"2017-05-18","o":17,"h":17,"l":16.7,"c":16.7,"v":186243},{"d":"2017-05-19","o":16.7,"h":16.7,"l":16.7,"c":16.7,"v":5000},{"d":"2017-05-22","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":10000},{"d":"2017-05-23","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":5000},{"d":"2017-05-24","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":640},{"d":"2017-05-25","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":0},{"d":"2017-05-26","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":0},{"d":"2017-05-30","o":16.65,"h":16.65,"l":16.65,"c":16.65,"v":1000},{"d":"2017-05-31","o":16.55,"h":16.65,"l":16.5,"c":16.6,"v":312018},{"d":"2017-06-01","o":16.6,"h":16.6,"l":16.6,"c":16.6,"v":0},{"d":"2017-06-02","o":16.6,"h":16.6,"l":16.6,"c":16.6,"v":0},{"d":"2017-06-05","o":16.64,"h":16.65,"l":16.01,"c":16.6,"v":235954},{"d":"2017-06-06","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":9400},{"d":"2017-06-07","o":16.5,"h":16.6,"l":16.5,"c":16.6,"v":169609},{"d":"2017-06-08","o":16.6,"h":16.6,"l":16.6,"c":16.6,"v":110577},{"d":"2017-06-09","o":16.6,"h":16.6,"l":16.6,"c":16.6,"v":0},{"d":"2017-06-12","o":16.5,"h":16.6,"l":16.5,"c":16.6,"v":14820},{"d":"2017-06-13","o":16.6,"h":16.6,"l":16.6,"c":16.6,"v":0},{"d":"2017-06-14","o":16.6,"h":16.6,"l":16.6,"c":16.6,"v":40000},{"d":"2017-06-15","o":16.6,"h":16.6,"l":16.6,"c":16.6,"v":276262},{"d":"2017-06-16","o":16.6,"h":16.6,"l":16.6,"c":16.6,"v":0},{"d":"2017-06-19","o":16.6,"h":16.6,"l":16.6,"c":16.6,"v":0},{"d":"2017-06-20","o":16.6,"h":16.6,"l":16.6,"c":16.6,"v":2000},{"d":"2017-06-21","o":16.6,"h":16.6,"l":16.6,"c":16.6,"v":256004},{"d":"2017-06-22","o":16.6,"h":16.6,"l":16.6,"c":16.6,"v":0},{"d":"2017-06-23","o":16.6,"h":16.6,"l":16.6,"c":16.6,"v":0},{"d":"2017-06-26","o":16.6,"h":16.6,"l":16.6,"c":16.6,"v":0},{"d":"2017-06-27","o":16.54,"h":16.6,"l":16.54,"c":16.56,"v":37871},{"d":"2017-06-28","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":20133},{"d":"2017-06-29","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":0},{"d":"2017-06-30","o":16.55,"h":16.6,"l":16.55,"c":16.55,"v":77354},{"d":"2017-07-03","o":16.41,"h":16.41,"l":16.41,"c":16.41,"v":7200},{"d":"2017-07-05","o":16.54,"h":16.54,"l":16.5,"c":16.5,"v":53343},{"d":"2017-07-06","o":16.54,"h":17,"l":16.54,"c":16.55,"v":49754},{"d":"2017-07-07","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":0},{"d":"2017-07-10","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":0},{"d":"2017-07-11","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":0},{"d":"2017-07-12","o":16.8,"h":16.8,"l":16.8,"c":16.8,"v":45700},{"d":"2017-07-13","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":191},{"d":"2017-07-14","o":16.75,"h":16.75,"l":16.55,"c":16.55,"v":87782},{"d":"2017-07-17","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":0},{"d":"2017-07-18","o":16.55,"h":16.55,"l":16.55,"c":16.55,"v":6000},{"d":"2017-07-19","o":16.2,"h":16.2,"l":16.2,"c":16.2,"v":3000},{"d":"2017-07-20","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":15000},{"d":"2017-07-21","o":16.6,"h":16.6,"l":16.4,"c":16.4,"v":1064},{"d":"2017-07-24","o":16.4,"h":16.4,"l":16.35,"c":16.35,"v":3091},{"d":"2017-07-25","o":16.35,"h":16.35,"l":16.35,"c":16.35,"v":0},{"d":"2017-07-26","o":16.5,"h":16.5,"l":16.49,"c":16.5,"v":51663},{"d":"2017-07-27","o":16.49,"h":16.49,"l":16.4,"c":16.4,"v":2040},{"d":"2017-07-28","o":16.38,"h":16.38,"l":16.35,"c":16.35,"v":353135},{"d":"2017-07-31","o":16.35,"h":16.35,"l":16.35,"c":16.35,"v":38000},{"d":"2017-08-01","o":16.35,"h":16.35,"l":16.2,"c":16.35,"v":586626},{"d":"2017-08-02","o":16.35,"h":16.35,"l":16.35,"c":16.35,"v":194611},{"d":"2017-08-03","o":16.35,"h":16.5,"l":16.35,"c":16.5,"v":295000},{"d":"2017-08-04","o":16.45,"h":16.45,"l":16.45,"c":16.45,"v":61000},{"d":"2017-08-07","o":16.45,"h":17.3,"l":16.01,"c":16.5,"v":95081},{"d":"2017-08-08","o":17,"h":17,"l":17,"c":17,"v":3500},{"d":"2017-08-09","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2017-08-10","o":17,"h":17,"l":17,"c":17,"v":15000},{"d":"2017-08-11","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2017-08-14","o":16.1,"h":17,"l":16.1,"c":17,"v":2446},{"d":"2017-08-15","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2017-08-16","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2017-08-17","o":16.45,"h":16.45,"l":16.45,"c":16.45,"v":976},{"d":"2017-08-18","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":46686},{"d":"2017-08-21","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":24074},{"d":"2017-08-22","o":16.51,"h":16.51,"l":16.51,"c":16.51,"v":5088},{"d":"2017-08-23","o":16.9,"h":16.9,"l":16.9,"c":16.9,"v":1500},{"d":"2017-08-24","o":16.4,"h":16.4,"l":16.4,"c":16.4,"v":80},{"d":"2017-08-25","o":16.51,"h":16.9,"l":16.5,"c":16.9,"v":7500},{"d":"2017-08-28","o":17,"h":17,"l":17,"c":17,"v":2},{"d":"2017-08-29","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":11},{"d":"2017-08-30","o":17,"h":17.3,"l":17,"c":17.3,"v":5347},{"d":"2017-08-31","o":16.75,"h":16.75,"l":16.31,"c":16.5,"v":7570},{"d":"2017-09-01","o":16.55,"h":16.75,"l":16.5,"c":16.75,"v":148394},{"d":"2017-09-05","o":16.49,"h":16.65,"l":16.33,"c":16.65,"v":59949},{"d":"2017-09-06","o":16.65,"h":17.3,"l":16.65,"c":16.65,"v":23597},{"d":"2017-09-07","o":16.65,"h":16.65,"l":16.65,"c":16.65,"v":8302},{"d":"2017-09-08","o":16.65,"h":16.65,"l":16.65,"c":16.65,"v":0},{"d":"2017-09-11","o":17,"h":17,"l":16.55,"c":16.55,"v":1425},{"d":"2017-09-12","o":17.25,"h":17.3,"l":17,"c":17.25,"v":104310},{"d":"2017-09-13","o":17,"h":17.31,"l":17,"c":17.31,"v":879169},{"d":"2017-09-14","o":17.49,"h":17.5,"l":17.35,"c":17.5,"v":722917},{"d":"2017-09-15","o":17.7,"h":18,"l":17.7,"c":17.7,"v":55050},{"d":"2017-09-18","o":18,"h":18,"l":17.7,"c":17.7,"v":324400},{"d":"2017-09-19","o":18,"h":20.95,"l":17.8,"c":17.95,"v":6423},{"d":"2017-09-20","o":17.9,"h":17.9,"l":17.9,"c":17.9,"v":4973},{"d":"2017-09-21","o":17.9,"h":17.9,"l":17.9,"c":17.9,"v":1305},{"d":"2017-09-22","o":17.9,"h":17.9,"l":17.9,"c":17.9,"v":12115},{"d":"2017-09-25","o":17.9,"h":17.9,"l":17.9,"c":17.9,"v":0},{"d":"2017-09-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-09-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-09-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-09-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-10-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-10-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-10-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-10-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-10-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-10-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-10-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-10-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-10-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-10-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-10-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-10-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-10-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-10-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-10-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-10-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-10-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-10-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-10-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-10-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-10-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-10-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-11-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-11-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-11-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-11-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-11-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-11-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-11-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-11-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-11-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-11-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-11-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-11-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-11-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-11-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-11-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-11-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-11-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-11-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-11-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-11-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-11-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-12-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-12-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-12-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-12-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-12-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-12-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-12-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-12-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-12-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-12-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-12-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-12-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-12-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-12-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-12-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-12-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-12-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-12-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-12-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2017-12-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-01-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-01-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-01-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-01-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-01-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-01-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-01-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-01-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-01-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-01-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-01-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-01-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-01-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-01-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-01-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-01-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-01-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-01-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-01-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-01-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-01-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-02-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-02-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-02-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-02-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-02-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-02-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-02-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-02-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-02-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-02-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-02-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-02-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-02-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-02-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-02-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-02-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-02-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-02-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-02-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-03-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-03-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-03-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-03-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-03-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-03-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-03-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-03-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-03-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-03-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-03-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-03-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-03-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-03-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-03-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-03-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-03-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-03-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-03-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-03-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-03-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-04-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-04-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-04-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-04-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-04-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-04-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-04-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-04-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-04-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-04-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-04-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-04-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-04-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-04-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-04-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-04-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-04-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-04-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-04-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-04-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-04-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-05-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-05-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-05-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-05-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-05-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-05-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-05-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-05-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-05-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-05-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-05-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-05-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-05-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-05-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-05-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-05-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-05-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-05-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-05-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-05-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-05-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-05-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-06-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-06-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-06-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-06-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-06-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-06-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-06-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-06-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-06-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-06-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-06-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-06-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-06-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-06-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-06-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-06-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-06-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-06-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-06-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-06-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-06-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-07-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-07-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-07-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-07-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-07-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-07-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-07-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-07-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-07-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-07-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-07-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-07-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-07-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-07-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-07-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-07-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-07-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-07-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-07-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-07-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-07-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-08-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-08-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-08-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-08-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-08-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-08-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-08-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-08-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-08-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-08-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-08-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-08-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-08-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-08-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-08-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-08-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-08-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-08-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-08-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-08-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-08-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-08-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-08-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-09-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-09-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-09-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-09-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-09-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-09-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-09-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-09-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-09-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-09-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-09-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-09-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-09-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-09-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-09-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-09-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-09-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-09-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-09-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-10-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-10-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-10-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-10-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-10-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-10-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-10-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-10-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-10-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-10-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-10-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-10-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-10-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-10-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-10-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-10-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-10-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-10-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-10-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-10-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-10-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-10-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-10-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-11-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-11-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-11-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-11-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-11-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-11-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-11-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-11-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-11-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-11-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-11-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-11-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-11-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-11-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-11-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-11-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-11-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-11-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-11-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-11-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-11-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-12-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-12-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-12-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-12-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-12-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-12-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-12-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-12-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-12-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-12-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-12-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-12-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-12-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-12-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-12-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-12-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-12-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-12-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2018-12-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-01-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-01-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-01-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-01-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-01-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-01-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-01-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-01-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-01-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-01-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-01-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-01-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-01-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-01-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-01-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-01-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-01-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-01-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-01-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-01-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-01-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-02-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-02-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-02-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-02-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-02-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-02-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-02-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-02-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-02-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-02-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-02-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-02-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-02-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-02-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-02-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-02-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-02-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-02-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-02-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-03-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-03-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-03-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-03-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-03-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-03-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-03-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-03-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-03-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-03-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-03-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-03-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-03-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-03-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-03-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-03-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-03-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-03-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-03-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-03-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-03-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-04-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-04-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-04-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-04-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-04-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-04-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-04-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-04-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-04-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-04-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-04-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-04-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-04-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-04-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-04-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-04-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-04-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-04-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-04-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-04-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-04-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-05-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-05-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-05-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-05-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-05-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-05-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-05-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-05-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-05-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-05-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-05-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-05-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-05-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-05-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-05-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-05-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-05-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-05-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-05-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-05-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-05-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-05-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-06-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-06-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-06-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-06-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-06-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-06-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-06-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-06-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-06-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-06-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-06-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-06-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-06-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-06-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-06-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-06-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-06-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-06-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-06-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-06-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-07-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-07-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-07-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-07-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-07-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-07-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-07-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-07-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-07-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-07-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-07-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-07-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-07-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-07-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-07-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-07-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-07-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-07-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-07-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-07-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-07-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-07-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-08-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-08-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-08-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-08-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-08-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-08-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-08-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-08-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-08-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-08-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-08-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-08-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-08-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-08-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-08-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-08-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-08-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-08-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-08-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-08-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-08-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-08-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-09-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-09-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-09-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-09-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-09-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-09-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-09-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-09-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-09-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-09-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-09-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-09-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-09-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-09-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-09-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-09-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-09-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-09-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-09-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-09-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-10-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-10-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-10-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-10-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-10-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-10-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-10-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-10-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-10-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-10-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-10-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-10-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-10-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-10-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-10-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-10-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-10-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-10-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-10-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-10-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-10-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-10-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-10-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-11-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-11-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-11-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-11-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-11-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-11-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-11-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-11-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-11-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-11-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-11-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-11-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-11-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-11-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-11-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-11-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-11-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-11-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-11-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-11-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-12-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-12-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-12-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-12-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-12-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-12-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-12-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-12-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-12-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-12-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-12-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-12-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-12-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-12-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-12-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-12-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-12-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-12-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-12-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-12-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2019-12-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-01-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-01-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-01-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-01-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-01-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-01-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-01-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-01-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-01-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-01-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-01-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-01-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-01-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-01-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-01-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-01-24","o":1526,"h":1526,"l":1526,"c":1526,"v":2000},{"d":"2020-01-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-01-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-01-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-01-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-01-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-02-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-02-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-02-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-02-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-02-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-02-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-02-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-02-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-02-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-02-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-02-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-02-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-02-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-02-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-02-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-02-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-02-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-02-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-02-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-03-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-03-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-03-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-03-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-03-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-03-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-03-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-03-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-03-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-03-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-03-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-03-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-03-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-03-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-03-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-03-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-03-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-03-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-03-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-03-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-03-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-03-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-04-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-04-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-04-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-04-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-04-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-04-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-04-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-04-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-04-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-04-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-04-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-04-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-04-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-04-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-04-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-04-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-04-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-04-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-04-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-04-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-04-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-05-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-05-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-05-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-05-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-05-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-05-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-05-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-05-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-05-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-05-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-05-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-05-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-05-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-05-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-05-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-05-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-05-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-05-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-05-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-05-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-06-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-06-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-06-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-06-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-06-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-06-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-06-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-06-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-06-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-06-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-06-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-06-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-06-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-06-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-06-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-06-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-06-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-06-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-06-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-06-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-06-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-06-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-07-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-07-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-07-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-07-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-07-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-07-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-07-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-07-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-07-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-07-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-07-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-07-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-07-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-07-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-07-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-07-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-07-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-07-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-07-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-07-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-07-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-07-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-08-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-08-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-08-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-08-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-08-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-08-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-08-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-08-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-08-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-08-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-08-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-08-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-08-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-08-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-08-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-08-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-08-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-08-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-08-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-08-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-08-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-09-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-09-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-09-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-09-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-09-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-09-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-09-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-09-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-09-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-09-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-09-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-09-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-09-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-09-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-09-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-09-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-09-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-09-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-09-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-09-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-09-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-10-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-10-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-10-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-10-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-10-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-10-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-10-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-10-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-10-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-10-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-10-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-10-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-10-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-10-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-10-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-10-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-10-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-10-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-10-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-10-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-10-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-10-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-11-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-11-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-11-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-11-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-11-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-11-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-11-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-11-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-11-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-11-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-11-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-11-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-11-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-11-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-11-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-11-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-11-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-11-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-11-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-11-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-12-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-12-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-12-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-12-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-12-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-12-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-12-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-12-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-12-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-12-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-12-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-12-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-12-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-12-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-12-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-12-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-12-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-12-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-12-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-12-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-12-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2020-12-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-01-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-01-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-01-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-01-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-01-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-01-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-01-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-01-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-01-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-01-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-01-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-01-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-01-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-01-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-01-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-01-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-01-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-01-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-01-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-02-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-02-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-02-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-02-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-02-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-02-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-02-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-02-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-02-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-02-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-02-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-02-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-02-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-02-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-02-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-02-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-02-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-02-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-02-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-03-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-03-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-03-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-03-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-03-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-03-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-03-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-03-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-03-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-03-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-03-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-03-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-03-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-03-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-03-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-03-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-03-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-03-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-03-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-03-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-03-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-03-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-03-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-04-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-04-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-04-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-04-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-04-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-04-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-04-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-04-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-04-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-04-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-04-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-04-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-04-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-04-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-04-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-04-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-04-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-04-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-04-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-04-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-04-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-05-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-05-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-05-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-05-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-05-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-05-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-05-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-05-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-05-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-05-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-05-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-05-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-05-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-05-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-05-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-05-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-05-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-05-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-05-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-05-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-06-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-06-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-06-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-06-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-06-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-06-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-06-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-06-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-06-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-06-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-06-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-06-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-06-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-06-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-06-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-06-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-06-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-06-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-06-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-06-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-06-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-06-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-07-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-07-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-07-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-07-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-07-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-07-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-07-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-07-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-07-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-07-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-07-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-07-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-07-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-07-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-07-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-07-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-07-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-07-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-07-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-07-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-07-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-08-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-08-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-08-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-08-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-08-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-08-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-08-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-08-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-08-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-08-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-08-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-08-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-08-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-08-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-08-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-08-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-08-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-08-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-08-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-08-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-08-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-08-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-09-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-09-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-09-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-09-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-09-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-09-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-09-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-09-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-09-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-09-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-09-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-09-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-09-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-09-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-09-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-09-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-09-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-09-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-09-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-09-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-09-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-10-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-10-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-10-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-10-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-10-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-10-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-10-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-10-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-10-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-10-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-10-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-10-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-10-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-10-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-10-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-10-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-10-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-10-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-10-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-10-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-10-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-11-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-11-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-11-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-11-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-11-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-11-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-11-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-11-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-11-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-11-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-11-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-11-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-11-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-11-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-11-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-11-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-11-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-11-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-11-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-11-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-11-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-12-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-12-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-12-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-12-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-12-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-12-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-12-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-12-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-12-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-12-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-12-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-12-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-12-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-12-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-12-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-12-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-12-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-12-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-12-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-12-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-12-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2021-12-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-01-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-01-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-01-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-01-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-01-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-01-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-01-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-01-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-01-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-01-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-01-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-01-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-01-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-01-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-01-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-01-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-01-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-01-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-01-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-01-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-02-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-02-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-02-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-02-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-02-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-02-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-02-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-02-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-02-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-02-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-02-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-02-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-02-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-02-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-02-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-02-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-02-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-02-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-02-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-03-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-03-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-03-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-03-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-03-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-03-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-03-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-03-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-03-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-03-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-03-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-03-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-03-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-03-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-03-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-03-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-03-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-03-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-03-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-03-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-03-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-03-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-03-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-04-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-04-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-04-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-04-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-04-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-04-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-04-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-04-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-04-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-04-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-04-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-04-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-04-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-04-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-04-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-04-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-04-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-04-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-04-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-04-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-05-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-05-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-05-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-05-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-05-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-05-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-05-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-05-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-05-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-05-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-05-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-05-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-05-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-05-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-05-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-05-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-05-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-05-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-05-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-05-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-05-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-06-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-06-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-06-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-06-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-06-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-06-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-06-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-06-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-06-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-06-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-06-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-06-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-06-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-06-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-06-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-06-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-06-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-06-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-06-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-06-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-06-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-07-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-07-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-07-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-07-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-07-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-07-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-07-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-07-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-07-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-07-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-07-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-07-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-07-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-07-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-07-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-07-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-07-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-07-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-07-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-07-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-08-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-08-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-08-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-08-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-08-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-08-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-08-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-08-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-08-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-08-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-08-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-08-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-08-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-08-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-08-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-08-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-08-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-08-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-08-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-08-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-08-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-08-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-08-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-09-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-09-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-09-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-09-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-09-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-09-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-09-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-09-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-09-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-09-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-09-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-09-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-09-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-09-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-09-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-09-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-09-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-09-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-09-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-09-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-09-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-10-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-10-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-10-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-10-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-10-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-10-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-10-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-10-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-10-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-10-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-10-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-10-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-10-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-10-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-10-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-10-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-10-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-10-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-10-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-10-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-10-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-11-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-11-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-11-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-11-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-11-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-11-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-11-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-11-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-11-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-11-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-11-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-11-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-11-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-11-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-11-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-11-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-11-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-11-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-11-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-11-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-11-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-12-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-12-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-12-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-12-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-12-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-12-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-12-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-12-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-12-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-12-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-12-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-12-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-12-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-12-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-12-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-12-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-12-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-12-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-12-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-12-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2022-12-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-01-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-01-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-01-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-01-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-01-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-01-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-01-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-01-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-01-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-01-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-01-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-01-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-01-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-01-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-01-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-01-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-01-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-01-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-01-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-01-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-02-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-02-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-02-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-02-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-02-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-02-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-02-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-02-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-02-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-02-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-02-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-02-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-02-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-02-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-02-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-02-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-02-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-02-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-02-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-03-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-03-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-03-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-03-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-03-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-03-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-03-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-03-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-03-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-03-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-03-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-03-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-03-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-03-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-03-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-03-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-03-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-03-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-03-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-03-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-03-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-03-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-03-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-04-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-04-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-04-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-04-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-04-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-04-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-04-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-04-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-04-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-04-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-04-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-04-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-04-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-04-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-04-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-04-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-04-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-04-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-04-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-05-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-05-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-05-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-05-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-05-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-05-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-05-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-05-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-05-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-05-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-05-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-05-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-05-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-05-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-05-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-05-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-05-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-05-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-05-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-05-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-05-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-05-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-06-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-06-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-06-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-06-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-06-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-06-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-06-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-06-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-06-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-06-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-06-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-06-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-06-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-06-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-06-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-06-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-06-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-06-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-06-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-06-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-06-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-07-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-07-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-07-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-07-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-07-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-07-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-07-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-07-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-07-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-07-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-07-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-07-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-07-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-07-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-07-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-07-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-07-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-07-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-07-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-07-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-08-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-08-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-08-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-08-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-08-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-08-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-08-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-08-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-08-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-08-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-08-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-08-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-08-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-08-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-08-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-08-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-08-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-08-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-08-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-08-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-08-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-08-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-08-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-09-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-09-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-09-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-09-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-09-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-09-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-09-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-09-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-09-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-09-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-09-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-09-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-09-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-09-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-09-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-09-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-09-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-09-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-09-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-09-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-10-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-10-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-10-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-10-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-10-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-10-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-10-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-10-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-10-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-10-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-10-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-10-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-10-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-10-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-10-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-10-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-10-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-10-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-10-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-10-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-10-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-10-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-11-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-11-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-11-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-11-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-11-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-11-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-11-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-11-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-11-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-11-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-11-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-11-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-11-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-11-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-11-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-11-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-11-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-11-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-11-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-11-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-11-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-12-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-12-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-12-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-12-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-12-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-12-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-12-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-12-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-12-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-12-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-12-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-12-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-12-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-12-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-12-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-12-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-12-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-12-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-12-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2023-12-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-01-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-01-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-01-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-01-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-01-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-01-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-01-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-01-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-01-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-01-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-01-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-01-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-01-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-01-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-01-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-01-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-01-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-01-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-01-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-01-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-01-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-02-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-02-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-02-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-02-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-02-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-02-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-02-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-02-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-02-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-02-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-02-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-02-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-02-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-02-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-02-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-02-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-02-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-02-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-02-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-02-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-03-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-03-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-03-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-03-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-03-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-03-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-03-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-03-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-03-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-03-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-03-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-03-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-03-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-03-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-03-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-03-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-03-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-03-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-03-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-03-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-04-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-04-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-04-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-04-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-04-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-04-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-04-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-04-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-04-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-04-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-04-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-04-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-04-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-04-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-04-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-04-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-04-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-04-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-04-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-04-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-04-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-04-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-05-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-05-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-05-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-05-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-05-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-05-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-05-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-05-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-05-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-05-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-05-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-05-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-05-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-05-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-05-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-05-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-05-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-05-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-05-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-05-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-05-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-05-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-06-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-06-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-06-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-06-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-06-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-06-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-06-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-06-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-06-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-06-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-06-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-06-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-06-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-06-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-06-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-06-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-06-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-06-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-06-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-07-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-07-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-07-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-07-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-07-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-07-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-07-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-07-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-07-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-07-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-07-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-07-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-07-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-07-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-07-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-07-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-07-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-07-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-07-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-07-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-07-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-07-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-08-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-08-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-08-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-08-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-08-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-08-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-08-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-08-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-08-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-08-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-08-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-08-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-08-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-08-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-08-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-08-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-08-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-08-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-08-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-08-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-08-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-08-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-09-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-09-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-09-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-09-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-09-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-09-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-09-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-09-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-09-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-09-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-09-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-09-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-09-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-09-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-09-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-09-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-09-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-09-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-09-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-09-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-10-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-10-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-10-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-10-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-10-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-10-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-10-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-10-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-10-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-10-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-10-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-10-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-10-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-10-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-10-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-10-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-10-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-10-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-10-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-10-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-10-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-10-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-10-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-11-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-11-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-11-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-11-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-11-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-11-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-11-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-11-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-11-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-11-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-11-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-11-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-11-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-11-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-11-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-11-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-11-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-11-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-11-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-11-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-12-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-12-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-12-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-12-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-12-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-12-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-12-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-12-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-12-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-12-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-12-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-12-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-12-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-12-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-12-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-12-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-12-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-12-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-12-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-12-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2024-12-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-01-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-01-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-01-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-01-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-01-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-01-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-01-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-01-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-01-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-01-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-01-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-01-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-01-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-01-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-01-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-01-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-01-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-01-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-01-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-01-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-02-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-02-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-02-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-02-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-02-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-02-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-02-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-02-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-02-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-02-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-02-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-02-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-02-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-02-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-02-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-02-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-02-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-02-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-02-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-03-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-03-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-03-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-03-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-03-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-03-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-03-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-03-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-03-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-03-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-03-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-03-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-03-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-03-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-03-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-03-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-03-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-03-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-03-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-03-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-03-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-04-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-04-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-04-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-04-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-04-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-04-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-04-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-04-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-04-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-04-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-04-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-04-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-04-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-04-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-04-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-04-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-04-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-04-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-04-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-04-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-04-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-05-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-05-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-05-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-05-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-05-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-05-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-05-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-05-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-05-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-05-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-05-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-05-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-05-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-05-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-05-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-05-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-05-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-05-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-05-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-05-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-05-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-06-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-06-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-06-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-06-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-06-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-06-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-06-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-06-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-06-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-06-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-06-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-06-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-06-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-06-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-06-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-06-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-06-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-06-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-06-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-06-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-07-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-07-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-07-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-07-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-07-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-07-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-07-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-07-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-07-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-07-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-07-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-07-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-07-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-07-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-07-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-07-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-07-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-07-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-07-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-07-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-07-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-07-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-08-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-08-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-08-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-08-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-08-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-08-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-08-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-08-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-08-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-08-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-08-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-08-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-08-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-08-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-08-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-08-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-08-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-08-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-08-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-08-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-08-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-09-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-09-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-09-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-09-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-09-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-09-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-09-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-09-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-09-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-09-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-09-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-09-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-09-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-09-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-09-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-09-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-09-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-09-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-09-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-09-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-09-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-10-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-10-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-10-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-10-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-10-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-10-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-10-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-10-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-10-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-10-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-10-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-10-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-10-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-10-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-10-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-10-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-10-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-10-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-10-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-10-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-10-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-10-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-10-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-11-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-11-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-11-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-11-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-11-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-11-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-11-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-11-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-11-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-11-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-11-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-11-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-11-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-11-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-11-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-11-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-11-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-11-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-11-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-12-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-12-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-12-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-12-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-12-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-12-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-12-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-12-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-12-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-12-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-12-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-12-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-12-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-12-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-12-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-12-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-12-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-12-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-12-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-12-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-12-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2025-12-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-01-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-01-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-01-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-01-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-01-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-01-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-01-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-01-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-01-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-01-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-01-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-01-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-01-21","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-01-22","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-01-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-01-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-01-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-01-28","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-01-29","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-01-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-02-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-02-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-02-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-02-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-02-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-02-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-02-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-02-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-02-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-02-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-02-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-02-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-02-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-02-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-02-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-02-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-02-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-02-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-02-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-03-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-03-03","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-03-04","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-03-05","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-03-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-03-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-03-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-03-11","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-03-12","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-03-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-03-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-03-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-03-18","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-03-19","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-03-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-03-23","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-03-24","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-03-25","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-03-26","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-03-27","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-03-30","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-03-31","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-01","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-02","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-06","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-07","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-08","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-09","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-10","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-13","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-14","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-15","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-16","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-17","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-20","o":0,"h":0,"l":0,"c":0,"v":0},{"d":"2026-04-21","o":0.28,"h":0.33,"l":0.22,"c":0.28,"v":2331380},{"d":"2026-04-22","o":0.34,"h":0.34,"l":0.22,"c":0.23,"v":220985056},{"d":"2026-04-23","o":0.21,"h":0.21,"l":0.18,"c":0.18,"v":15848376},{"d":"2026-04-24","o":0.19,"h":0.22,"l":0.18,"c":0.22,"v":15662831},{"d":"2026-04-27","o":0.22,"h":0.23,"l":0.2,"c":0.23,"v":10325535},{"d":"2026-04-28","o":0.22,"h":0.25,"l":0.22,"c":0.24,"v":5839339},{"d":"2026-04-29","o":0.23,"h":0.23,"l":0.21,"c":0.23,"v":3285803},{"d":"2026-04-30","o":0.23,"h":0.25,"l":0.23,"c":0.24,"v":2560354},{"d":"2026-05-01","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":1740706},{"d":"2026-05-04","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":5613181},{"d":"2026-05-05","o":0.26,"h":0.26,"l":0.24,"c":0.24,"v":2561440},{"d":"2026-05-06","o":0.25,"h":0.27,"l":0.25,"c":0.27,"v":4550106},{"d":"2026-05-07","o":0.27,"h":0.28,"l":0.25,"c":0.26,"v":5976114},{"d":"2026-05-08","o":0.26,"h":0.27,"l":0.23,"c":0.24,"v":40389296},{"d":"2026-05-11","o":0.22,"h":0.24,"l":0.21,"c":0.24,"v":6635969},{"d":"2026-05-12","o":0.24,"h":0.33,"l":0.23,"c":0.27,"v":102748201},{"d":"2026-05-13","o":0.25,"h":0.27,"l":0.24,"c":0.27,"v":14199088},{"d":"2026-05-14","o":0.42,"h":0.43,"l":0.31,"c":0.33,"v":322100941},{"d":"2026-05-15","o":0.34,"h":0.35,"l":0.3,"c":0.33,"v":67009168},{"d":"2026-05-18","o":0.33,"h":0.36,"l":0.3,"c":0.36,"v":33392522},{"d":"2026-05-19","o":0.32,"h":0.36,"l":0.31,"c":0.36,"v":16361377}]