[{"d":"2008-01-29","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":32},{"d":"2008-01-30","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":45},{"d":"2008-01-31","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":136},{"d":"2008-02-01","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":27},{"d":"2008-02-04","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2008-02-05","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2008-02-06","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":14},{"d":"2008-02-07","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":14},{"d":"2008-02-08","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":0},{"d":"2008-02-11","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":14},{"d":"2008-02-12","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":155},{"d":"2008-02-13","o":6.6,"h":6.6,"l":6.16,"c":6.6,"v":1127},{"d":"2008-02-14","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":18},{"d":"2008-02-15","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":0},{"d":"2008-02-19","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":82},{"d":"2008-02-20","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":0},{"d":"2008-02-21","o":6.16,"h":7.7,"l":6.16,"c":7.7,"v":291},{"d":"2008-02-22","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2008-02-25","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2008-02-26","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2008-02-27","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":141},{"d":"2008-02-28","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":23},{"d":"2008-02-29","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":18},{"d":"2008-03-03","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":0},{"d":"2008-03-04","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":0},{"d":"2008-03-05","o":7.48,"h":7.48,"l":6.38,"c":6.38,"v":114},{"d":"2008-03-06","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":0},{"d":"2008-03-07","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":295},{"d":"2008-03-10","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":9},{"d":"2008-03-11","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":0},{"d":"2008-03-12","o":6.38,"h":7.7,"l":6.38,"c":7.7,"v":409},{"d":"2008-03-13","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":264},{"d":"2008-03-14","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2008-03-17","o":7.7,"h":7.7,"l":6.6,"c":6.6,"v":36},{"d":"2008-03-18","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2008-03-19","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":27},{"d":"2008-03-20","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":86},{"d":"2008-03-24","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2008-03-25","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2008-03-26","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2008-03-27","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":5},{"d":"2008-03-28","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2008-03-31","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":32},{"d":"2008-04-01","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2008-04-02","o":7.7,"h":7.7,"l":6.82,"c":6.82,"v":459},{"d":"2008-04-03","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":177},{"d":"2008-04-04","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":23},{"d":"2008-04-07","o":6.82,"h":7.7,"l":6.82,"c":7.7,"v":645},{"d":"2008-04-08","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2008-04-09","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":91},{"d":"2008-04-10","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":9},{"d":"2008-04-11","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":0},{"d":"2008-04-14","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":14},{"d":"2008-04-15","o":7.7,"h":8.8,"l":7.7,"c":7.7,"v":1205},{"d":"2008-04-16","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":73},{"d":"2008-04-17","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2008-04-18","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":9},{"d":"2008-04-21","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":350},{"d":"2008-04-22","o":6.82,"h":7.7,"l":6.82,"c":6.82,"v":159},{"d":"2008-04-23","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":359},{"d":"2008-04-24","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":0},{"d":"2008-04-25","o":6.82,"h":9.46,"l":6.82,"c":9.46,"v":1505},{"d":"2008-04-28","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":27},{"d":"2008-04-29","o":9.68,"h":9.9,"l":9.68,"c":9.9,"v":45},{"d":"2008-04-30","o":9.9,"h":11,"l":9.46,"c":9.9,"v":1614},{"d":"2008-05-01","o":9.46,"h":9.46,"l":9.46,"c":9.46,"v":32},{"d":"2008-05-02","o":9.46,"h":9.68,"l":9.46,"c":9.68,"v":491},{"d":"2008-05-05","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":0},{"d":"2008-05-06","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":0},{"d":"2008-05-07","o":9.46,"h":9.46,"l":9.46,"c":9.46,"v":9},{"d":"2008-05-08","o":9.46,"h":9.68,"l":9.46,"c":9.68,"v":609},{"d":"2008-05-09","o":9.68,"h":10.56,"l":9.68,"c":10.56,"v":77},{"d":"2008-05-12","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2008-05-13","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":95},{"d":"2008-05-14","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":5},{"d":"2008-05-15","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":36},{"d":"2008-05-16","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":227},{"d":"2008-05-19","o":10.56,"h":10.56,"l":9.68,"c":9.68,"v":427},{"d":"2008-05-20","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":0},{"d":"2008-05-21","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":141},{"d":"2008-05-22","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":150},{"d":"2008-05-23","o":9.68,"h":9.9,"l":9.68,"c":9.9,"v":264},{"d":"2008-05-27","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2008-05-28","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":23},{"d":"2008-05-29","o":9.68,"h":9.9,"l":9.68,"c":9.68,"v":400},{"d":"2008-05-30","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":0},{"d":"2008-06-02","o":9.68,"h":9.9,"l":9.68,"c":9.9,"v":136},{"d":"2008-06-03","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":64},{"d":"2008-06-04","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":0},{"d":"2008-06-05","o":9.68,"h":10.56,"l":9.68,"c":10.56,"v":32},{"d":"2008-06-06","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":64},{"d":"2008-06-09","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":118},{"d":"2008-06-10","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":68},{"d":"2008-06-11","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":0},{"d":"2008-06-12","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":255},{"d":"2008-06-13","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":0},{"d":"2008-06-16","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":64},{"d":"2008-06-17","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":0},{"d":"2008-06-18","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":182},{"d":"2008-06-19","o":9.68,"h":9.9,"l":9.68,"c":9.9,"v":345},{"d":"2008-06-20","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":59},{"d":"2008-06-23","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":91},{"d":"2008-06-24","o":9.68,"h":10.56,"l":9.68,"c":9.9,"v":2486},{"d":"2008-06-25","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":514},{"d":"2008-06-26","o":9.9,"h":10.56,"l":9.9,"c":10.56,"v":718},{"d":"2008-06-27","o":9.9,"h":10.12,"l":9.9,"c":10.12,"v":273},{"d":"2008-06-30","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":191},{"d":"2008-07-01","o":9.68,"h":9.9,"l":9.68,"c":9.9,"v":545},{"d":"2008-07-02","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":5},{"d":"2008-07-03","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":0},{"d":"2008-07-07","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":64},{"d":"2008-07-08","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":27},{"d":"2008-07-09","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":23},{"d":"2008-07-10","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":114},{"d":"2008-07-11","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":14},{"d":"2008-07-14","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":68},{"d":"2008-07-15","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":14},{"d":"2008-07-16","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":0},{"d":"2008-07-17","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":0},{"d":"2008-07-18","o":8.58,"h":8.8,"l":8.58,"c":8.8,"v":605},{"d":"2008-07-21","o":8.8,"h":8.8,"l":8.8,"c":8.8,"v":0},{"d":"2008-07-22","o":8.8,"h":8.8,"l":8.8,"c":8.8,"v":0},{"d":"2008-07-23","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":182},{"d":"2008-07-24","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":0},{"d":"2008-07-25","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":45},{"d":"2008-07-28","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":18},{"d":"2008-07-29","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":27},{"d":"2008-07-30","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":0},{"d":"2008-07-31","o":9.46,"h":9.68,"l":9.46,"c":9.68,"v":2055},{"d":"2008-08-01","o":9.46,"h":10.34,"l":9.46,"c":9.9,"v":600},{"d":"2008-08-04","o":9.46,"h":9.46,"l":9.46,"c":9.46,"v":5},{"d":"2008-08-05","o":9.46,"h":9.46,"l":9.46,"c":9.46,"v":0},{"d":"2008-08-06","o":9.68,"h":9.9,"l":8.36,"c":9.68,"v":955},{"d":"2008-08-07","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":0},{"d":"2008-08-08","o":9.46,"h":9.46,"l":9.46,"c":9.46,"v":45},{"d":"2008-08-11","o":9.46,"h":9.46,"l":9.46,"c":9.46,"v":0},{"d":"2008-08-12","o":9.46,"h":9.46,"l":9.46,"c":9.46,"v":0},{"d":"2008-08-13","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":18},{"d":"2008-08-14","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":36},{"d":"2008-08-15","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":55},{"d":"2008-08-18","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":127},{"d":"2008-08-19","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":91},{"d":"2008-08-20","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":491},{"d":"2008-08-21","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":0},{"d":"2008-08-22","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":9},{"d":"2008-08-25","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2008-08-26","o":9.24,"h":9.24,"l":9.24,"c":9.24,"v":682},{"d":"2008-08-27","o":7.7,"h":9.24,"l":7.7,"c":9.24,"v":241},{"d":"2008-08-28","o":9.24,"h":9.24,"l":9.24,"c":9.24,"v":0},{"d":"2008-08-29","o":8.8,"h":9.24,"l":8.8,"c":9.24,"v":286},{"d":"2008-09-02","o":9.24,"h":9.24,"l":9.24,"c":9.24,"v":0},{"d":"2008-09-03","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":23},{"d":"2008-09-04","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":309},{"d":"2008-09-05","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":136},{"d":"2008-09-08","o":8.14,"h":8.14,"l":6.82,"c":6.82,"v":1214},{"d":"2008-09-09","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":23},{"d":"2008-09-10","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":9},{"d":"2008-09-11","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":9},{"d":"2008-09-12","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":55},{"d":"2008-09-15","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":227},{"d":"2008-09-16","o":7.26,"h":7.7,"l":7.26,"c":7.7,"v":886},{"d":"2008-09-17","o":7.7,"h":7.7,"l":7.26,"c":7.7,"v":859},{"d":"2008-09-18","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":68},{"d":"2008-09-19","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2008-09-22","o":8.14,"h":8.14,"l":7.7,"c":7.7,"v":3705},{"d":"2008-09-23","o":7.7,"h":8.8,"l":7.7,"c":8.8,"v":277},{"d":"2008-09-24","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":136},{"d":"2008-09-25","o":7.7,"h":7.7,"l":6.82,"c":6.82,"v":82},{"d":"2008-09-26","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":0},{"d":"2008-09-29","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":14},{"d":"2008-09-30","o":6.82,"h":7.92,"l":6.82,"c":7.92,"v":595},{"d":"2008-10-01","o":7.92,"h":8.14,"l":7.92,"c":8.14,"v":91},{"d":"2008-10-02","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":59},{"d":"2008-10-03","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":9},{"d":"2008-10-06","o":7.92,"h":8.14,"l":6.82,"c":6.82,"v":1191},{"d":"2008-10-07","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":5},{"d":"2008-10-08","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":59},{"d":"2008-10-09","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":0},{"d":"2008-10-10","o":7.7,"h":7.7,"l":6.82,"c":6.82,"v":1259},{"d":"2008-10-13","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":0},{"d":"2008-10-14","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":55},{"d":"2008-10-15","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":0},{"d":"2008-10-16","o":6.82,"h":6.82,"l":6.6,"c":6.6,"v":791},{"d":"2008-10-17","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2008-10-20","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":9},{"d":"2008-10-21","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":0},{"d":"2008-10-22","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":0},{"d":"2008-10-23","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":0},{"d":"2008-10-24","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":0},{"d":"2008-10-27","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":0},{"d":"2008-10-28","o":5.94,"h":8.36,"l":5.5,"c":8.36,"v":464},{"d":"2008-10-29","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":0},{"d":"2008-10-30","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":0},{"d":"2008-10-31","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":14},{"d":"2008-11-03","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2008-11-04","o":7.26,"h":8.36,"l":7.26,"c":8.36,"v":477},{"d":"2008-11-05","o":9.9,"h":9.9,"l":7.26,"c":7.26,"v":227},{"d":"2008-11-06","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":18},{"d":"2008-11-07","o":9.02,"h":9.02,"l":9.02,"c":9.02,"v":5},{"d":"2008-11-10","o":8.14,"h":9.02,"l":7.26,"c":7.26,"v":127},{"d":"2008-11-11","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":0},{"d":"2008-11-12","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":0},{"d":"2008-11-13","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":277},{"d":"2008-11-14","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":77},{"d":"2008-11-17","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":27},{"d":"2008-11-18","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":55},{"d":"2008-11-19","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":23},{"d":"2008-11-20","o":7.26,"h":7.26,"l":6.16,"c":6.16,"v":927},{"d":"2008-11-21","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":27},{"d":"2008-11-24","o":6.6,"h":9.24,"l":6.6,"c":9.24,"v":27},{"d":"2008-11-25","o":8.36,"h":8.36,"l":7.7,"c":8.36,"v":532},{"d":"2008-11-26","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":0},{"d":"2008-11-28","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":0},{"d":"2008-12-01","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":836},{"d":"2008-12-02","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2008-12-03","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2008-12-04","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":323},{"d":"2008-12-05","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":0},{"d":"2008-12-08","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":14},{"d":"2008-12-09","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":18},{"d":"2008-12-10","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":45},{"d":"2008-12-11","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":9},{"d":"2008-12-12","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":0},{"d":"2008-12-15","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":0},{"d":"2008-12-16","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":118},{"d":"2008-12-17","o":6.16,"h":7.04,"l":6.16,"c":7.04,"v":3891},{"d":"2008-12-18","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":45},{"d":"2008-12-19","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2008-12-22","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":14},{"d":"2008-12-23","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2008-12-24","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":23},{"d":"2008-12-26","o":9.24,"h":9.24,"l":7.04,"c":7.48,"v":855},{"d":"2008-12-29","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2008-12-30","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":105},{"d":"2008-12-31","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":50},{"d":"2009-01-02","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":0},{"d":"2009-01-05","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":9},{"d":"2009-01-06","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2009-01-07","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":50},{"d":"2009-01-08","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2009-01-09","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":45},{"d":"2009-01-12","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2009-01-13","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2009-01-14","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":1136},{"d":"2009-01-15","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2009-01-16","o":6.16,"h":6.82,"l":6.16,"c":6.82,"v":700},{"d":"2009-01-20","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":227},{"d":"2009-01-21","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":27},{"d":"2009-01-22","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":23},{"d":"2009-01-23","o":6.16,"h":6.82,"l":6.16,"c":6.6,"v":3264},{"d":"2009-01-26","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":468},{"d":"2009-01-27","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":0},{"d":"2009-01-28","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":9},{"d":"2009-01-29","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":0},{"d":"2009-01-30","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":268},{"d":"2009-02-02","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":250},{"d":"2009-02-03","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":5},{"d":"2009-02-04","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":0},{"d":"2009-02-05","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":0},{"d":"2009-02-06","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":5},{"d":"2009-02-09","o":5.94,"h":6.16,"l":5.94,"c":6.16,"v":1623},{"d":"2009-02-10","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":0},{"d":"2009-02-11","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":0},{"d":"2009-02-12","o":6.16,"h":6.6,"l":6.16,"c":6.6,"v":9545},{"d":"2009-02-13","o":6.38,"h":6.6,"l":5.5,"c":6.6,"v":2882},{"d":"2009-02-17","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2009-02-18","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":23},{"d":"2009-02-19","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":55},{"d":"2009-02-20","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2009-02-23","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":373},{"d":"2009-02-24","o":5.5,"h":6.6,"l":5.5,"c":6.6,"v":2159},{"d":"2009-02-25","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2009-02-26","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2009-02-27","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":536},{"d":"2009-03-02","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":0},{"d":"2009-03-03","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":14},{"d":"2009-03-04","o":7.7,"h":7.7,"l":7.48,"c":7.48,"v":1259},{"d":"2009-03-05","o":6.6,"h":6.6,"l":5.5,"c":5.5,"v":650},{"d":"2009-03-06","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2009-03-09","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2009-03-10","o":5.06,"h":5.5,"l":4.84,"c":4.84,"v":727},{"d":"2009-03-11","o":5.06,"h":5.06,"l":4.62,"c":4.62,"v":273},{"d":"2009-03-12","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":82},{"d":"2009-03-13","o":5.5,"h":5.5,"l":5.06,"c":5.06,"v":2050},{"d":"2009-03-16","o":5.06,"h":5.72,"l":5.06,"c":5.72,"v":59},{"d":"2009-03-17","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":0},{"d":"2009-03-18","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":0},{"d":"2009-03-19","o":6.6,"h":6.6,"l":6.16,"c":6.16,"v":841},{"d":"2009-03-20","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":5},{"d":"2009-03-23","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":9},{"d":"2009-03-24","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":295},{"d":"2009-03-25","o":6.6,"h":6.6,"l":6.16,"c":6.6,"v":1277},{"d":"2009-03-26","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":832},{"d":"2009-03-27","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":9},{"d":"2009-03-30","o":6.6,"h":7.48,"l":6.6,"c":7.48,"v":45},{"d":"2009-03-31","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2009-04-01","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2009-04-02","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":227},{"d":"2009-04-03","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2009-04-06","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2009-04-07","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":227},{"d":"2009-04-08","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":0},{"d":"2009-04-09","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":9},{"d":"2009-04-13","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":0},{"d":"2009-04-14","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":0},{"d":"2009-04-15","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":0},{"d":"2009-04-16","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":0},{"d":"2009-04-17","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":682},{"d":"2009-04-20","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2009-04-21","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":5},{"d":"2009-04-22","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":45},{"d":"2009-04-23","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2009-04-24","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":41},{"d":"2009-04-27","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2009-04-28","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":23},{"d":"2009-04-29","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2009-04-30","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":77},{"d":"2009-05-01","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2009-05-04","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2009-05-05","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":5},{"d":"2009-05-06","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2009-05-07","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2009-05-08","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2009-05-11","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":5},{"d":"2009-05-12","o":6.38,"h":6.6,"l":6.38,"c":6.6,"v":259},{"d":"2009-05-13","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":45},{"d":"2009-05-14","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":0},{"d":"2009-05-15","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":45},{"d":"2009-05-18","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":0},{"d":"2009-05-19","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":0},{"d":"2009-05-20","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":0},{"d":"2009-05-21","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":27},{"d":"2009-05-22","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":0},{"d":"2009-05-26","o":6.38,"h":6.6,"l":6.38,"c":6.6,"v":500},{"d":"2009-05-27","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2009-05-28","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":41},{"d":"2009-05-29","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":14},{"d":"2009-06-01","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":73},{"d":"2009-06-02","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":68},{"d":"2009-06-03","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":0},{"d":"2009-06-04","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":455},{"d":"2009-06-05","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":9},{"d":"2009-06-08","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":0},{"d":"2009-06-09","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":0},{"d":"2009-06-10","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":0},{"d":"2009-06-11","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":9},{"d":"2009-06-12","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":5},{"d":"2009-06-15","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":1618},{"d":"2009-06-16","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":0},{"d":"2009-06-17","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":45},{"d":"2009-06-18","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":0},{"d":"2009-06-19","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":0},{"d":"2009-06-22","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":0},{"d":"2009-06-23","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":0},{"d":"2009-06-24","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":5},{"d":"2009-06-25","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":23},{"d":"2009-06-26","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":0},{"d":"2009-06-29","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":0},{"d":"2009-06-30","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":0},{"d":"2009-07-01","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":0},{"d":"2009-07-02","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":0},{"d":"2009-07-06","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":0},{"d":"2009-07-07","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":114},{"d":"2009-07-08","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2009-07-09","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2009-07-10","o":6.16,"h":6.38,"l":6.16,"c":6.38,"v":605},{"d":"2009-07-13","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":95},{"d":"2009-07-14","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":0},{"d":"2009-07-15","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":0},{"d":"2009-07-16","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":1118},{"d":"2009-07-17","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2009-07-20","o":6.6,"h":6.6,"l":6.38,"c":6.38,"v":568},{"d":"2009-07-21","o":6.38,"h":7.26,"l":6.38,"c":6.38,"v":82},{"d":"2009-07-22","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":1286},{"d":"2009-07-23","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":73},{"d":"2009-07-24","o":6.38,"h":7.26,"l":6.38,"c":6.6,"v":886},{"d":"2009-07-27","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":18},{"d":"2009-07-28","o":6.38,"h":6.38,"l":6.16,"c":6.38,"v":832},{"d":"2009-07-29","o":6.82,"h":7.7,"l":6.38,"c":6.38,"v":959},{"d":"2009-07-30","o":6.38,"h":7.7,"l":6.38,"c":7.7,"v":191},{"d":"2009-07-31","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2009-08-03","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2009-08-04","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":386},{"d":"2009-08-05","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":5},{"d":"2009-08-06","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":0},{"d":"2009-08-07","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":9},{"d":"2009-08-10","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":273},{"d":"2009-08-11","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":0},{"d":"2009-08-12","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":0},{"d":"2009-08-13","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":45},{"d":"2009-08-14","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":0},{"d":"2009-08-17","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":0},{"d":"2009-08-18","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":0},{"d":"2009-08-19","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":0},{"d":"2009-08-20","o":6.38,"h":6.6,"l":6.38,"c":6.6,"v":1441},{"d":"2009-08-21","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2009-08-24","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":186},{"d":"2009-08-25","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":0},{"d":"2009-08-26","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":977},{"d":"2009-08-27","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":459},{"d":"2009-08-28","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":0},{"d":"2009-08-31","o":6.6,"h":6.6,"l":6.38,"c":6.38,"v":755},{"d":"2009-09-01","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":0},{"d":"2009-09-02","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":0},{"d":"2009-09-03","o":6.6,"h":6.6,"l":6.16,"c":6.16,"v":1591},{"d":"2009-09-04","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":9},{"d":"2009-09-08","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":0},{"d":"2009-09-09","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":0},{"d":"2009-09-10","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":227},{"d":"2009-09-11","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":227},{"d":"2009-09-14","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":545},{"d":"2009-09-15","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":0},{"d":"2009-09-16","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":45},{"d":"2009-09-17","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":5},{"d":"2009-09-18","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":18},{"d":"2009-09-21","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":205},{"d":"2009-09-22","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":27},{"d":"2009-09-23","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":227},{"d":"2009-09-24","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":132},{"d":"2009-09-25","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":0},{"d":"2009-09-28","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":9},{"d":"2009-09-29","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":45},{"d":"2009-09-30","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":818},{"d":"2009-10-01","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":150},{"d":"2009-10-02","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":118},{"d":"2009-10-05","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":55},{"d":"2009-10-06","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":455},{"d":"2009-10-07","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":73},{"d":"2009-10-08","o":6.6,"h":6.82,"l":6.6,"c":6.82,"v":464},{"d":"2009-10-09","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":45},{"d":"2009-10-12","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":1105},{"d":"2009-10-13","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":41},{"d":"2009-10-14","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":818},{"d":"2009-10-15","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":50},{"d":"2009-10-16","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2009-10-19","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":177},{"d":"2009-10-20","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":9},{"d":"2009-10-21","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":145},{"d":"2009-10-22","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":5},{"d":"2009-10-23","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":23},{"d":"2009-10-26","o":6.6,"h":6.6,"l":6.38,"c":6.38,"v":1186},{"d":"2009-10-27","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":45},{"d":"2009-10-28","o":6.38,"h":6.6,"l":6.38,"c":6.38,"v":595},{"d":"2009-10-29","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":0},{"d":"2009-10-30","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":5},{"d":"2009-11-02","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":818},{"d":"2009-11-03","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":0},{"d":"2009-11-04","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":0},{"d":"2009-11-05","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":232},{"d":"2009-11-06","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":1000},{"d":"2009-11-09","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":5},{"d":"2009-11-10","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":155},{"d":"2009-11-11","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":27},{"d":"2009-11-12","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2009-11-13","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2009-11-16","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2009-11-17","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":245},{"d":"2009-11-18","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":23},{"d":"2009-11-19","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2009-11-20","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":595},{"d":"2009-11-23","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":159},{"d":"2009-11-24","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":36},{"d":"2009-11-25","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":895},{"d":"2009-11-27","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":14},{"d":"2009-11-30","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":23},{"d":"2009-12-01","o":6.6,"h":7.04,"l":6.6,"c":6.6,"v":136},{"d":"2009-12-02","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2009-12-03","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":14},{"d":"2009-12-04","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2009-12-07","o":6.6,"h":6.82,"l":6.6,"c":6.82,"v":1818},{"d":"2009-12-08","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":0},{"d":"2009-12-09","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":0},{"d":"2009-12-10","o":6.6,"h":6.82,"l":6.6,"c":6.82,"v":2568},{"d":"2009-12-11","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":23},{"d":"2009-12-14","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":136},{"d":"2009-12-15","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":9},{"d":"2009-12-16","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":9},{"d":"2009-12-17","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":9},{"d":"2009-12-18","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2009-12-21","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2009-12-22","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2009-12-23","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":5},{"d":"2009-12-24","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2009-12-28","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2009-12-29","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":14},{"d":"2009-12-30","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":45},{"d":"2009-12-31","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":9},{"d":"2010-01-04","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2010-01-05","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2010-01-06","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2010-01-07","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2010-01-08","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2010-01-11","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":23},{"d":"2010-01-12","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":5},{"d":"2010-01-13","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":232},{"d":"2010-01-14","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":9},{"d":"2010-01-15","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":5},{"d":"2010-01-19","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":59},{"d":"2010-01-20","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2010-01-21","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2010-01-22","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2010-01-25","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2010-01-26","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2010-01-27","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":455},{"d":"2010-01-28","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":0},{"d":"2010-01-29","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":0},{"d":"2010-02-01","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":0},{"d":"2010-02-02","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":5},{"d":"2010-02-03","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2010-02-04","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":436},{"d":"2010-02-05","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":18},{"d":"2010-02-08","o":7.04,"h":7.04,"l":6.82,"c":6.82,"v":573},{"d":"2010-02-09","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":0},{"d":"2010-02-10","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":0},{"d":"2010-02-11","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":0},{"d":"2010-02-12","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":0},{"d":"2010-02-16","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":91},{"d":"2010-02-17","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2010-02-18","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":773},{"d":"2010-02-19","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":23},{"d":"2010-02-22","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2010-02-23","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":14},{"d":"2010-02-24","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":9},{"d":"2010-02-25","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":9},{"d":"2010-02-26","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2010-03-01","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":286},{"d":"2010-03-02","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":114},{"d":"2010-03-03","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2010-03-04","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2010-03-05","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":5},{"d":"2010-03-08","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":59},{"d":"2010-03-09","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":9},{"d":"2010-03-10","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2010-03-11","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":23},{"d":"2010-03-12","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2010-03-15","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":191},{"d":"2010-03-16","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":77},{"d":"2010-03-17","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":5},{"d":"2010-03-18","o":6.6,"h":7.26,"l":6.6,"c":7.26,"v":4568},{"d":"2010-03-19","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":0},{"d":"2010-03-22","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":0},{"d":"2010-03-23","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":2614},{"d":"2010-03-24","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2010-03-25","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2010-03-26","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":227},{"d":"2010-03-29","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":0},{"d":"2010-03-30","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":14},{"d":"2010-03-31","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":909},{"d":"2010-04-01","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2010-04-05","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":9},{"d":"2010-04-06","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":109},{"d":"2010-04-07","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2010-04-08","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":5},{"d":"2010-04-09","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":45},{"d":"2010-04-12","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":18},{"d":"2010-04-13","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":368},{"d":"2010-04-14","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":32},{"d":"2010-04-15","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":91},{"d":"2010-04-16","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2010-04-19","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2010-04-20","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":214},{"d":"2010-04-21","o":7.48,"h":7.48,"l":6.82,"c":6.82,"v":150},{"d":"2010-04-22","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":23},{"d":"2010-04-23","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":227},{"d":"2010-04-26","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":0},{"d":"2010-04-27","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":1364},{"d":"2010-04-28","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":909},{"d":"2010-04-29","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":91},{"d":"2010-04-30","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":14},{"d":"2010-05-03","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":445},{"d":"2010-05-04","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":50},{"d":"2010-05-05","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":23},{"d":"2010-05-06","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2010-05-07","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":18},{"d":"2010-05-10","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":23},{"d":"2010-05-11","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":9},{"d":"2010-05-12","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2010-05-13","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":100},{"d":"2010-05-14","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2010-05-17","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2010-05-18","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":27},{"d":"2010-05-19","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2010-05-20","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2010-05-21","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":41},{"d":"2010-05-24","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2010-05-25","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":41},{"d":"2010-05-26","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":9},{"d":"2010-05-27","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":5},{"d":"2010-05-28","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":18},{"d":"2010-06-01","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":559},{"d":"2010-06-02","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":14},{"d":"2010-06-03","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2010-06-04","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2010-06-07","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2010-06-08","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2010-06-09","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":45},{"d":"2010-06-10","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":82},{"d":"2010-06-11","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2010-06-14","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2010-06-15","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2010-06-16","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2010-06-17","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2010-06-18","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2010-06-21","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":382},{"d":"2010-06-22","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":0},{"d":"2010-06-23","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":5},{"d":"2010-06-24","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":9},{"d":"2010-06-25","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":0},{"d":"2010-06-28","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":0},{"d":"2010-06-29","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":250},{"d":"2010-06-30","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":259},{"d":"2010-07-01","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":0},{"d":"2010-07-02","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":0},{"d":"2010-07-06","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":0},{"d":"2010-07-07","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":0},{"d":"2010-07-08","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":0},{"d":"2010-07-09","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":0},{"d":"2010-07-12","o":7.04,"h":7.26,"l":7.04,"c":7.26,"v":909},{"d":"2010-07-13","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":0},{"d":"2010-07-14","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":0},{"d":"2010-07-15","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":0},{"d":"2010-07-16","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":0},{"d":"2010-07-19","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":0},{"d":"2010-07-20","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":0},{"d":"2010-07-21","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":0},{"d":"2010-07-22","o":7.04,"h":7.04,"l":6.6,"c":6.82,"v":2500},{"d":"2010-07-23","o":6.82,"h":6.82,"l":6.6,"c":6.6,"v":1736},{"d":"2010-07-26","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":32},{"d":"2010-07-27","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":77},{"d":"2010-07-28","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":0},{"d":"2010-07-29","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":41},{"d":"2010-07-30","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":0},{"d":"2010-08-02","o":6.82,"h":7.7,"l":6.82,"c":7.7,"v":1250},{"d":"2010-08-03","o":6.82,"h":7.26,"l":6.82,"c":7.26,"v":1627},{"d":"2010-08-04","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":0},{"d":"2010-08-05","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":0},{"d":"2010-08-06","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":91},{"d":"2010-08-09","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2010-08-10","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2010-08-11","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":14},{"d":"2010-08-12","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":55},{"d":"2010-08-13","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2010-08-16","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":100},{"d":"2010-08-17","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":91},{"d":"2010-08-18","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":227},{"d":"2010-08-19","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":227},{"d":"2010-08-20","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2010-08-23","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2010-08-24","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":45},{"d":"2010-08-25","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2010-08-26","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":32},{"d":"2010-08-27","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":9},{"d":"2010-08-30","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":9},{"d":"2010-08-31","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2010-09-01","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":886},{"d":"2010-09-02","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2010-09-03","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2010-09-07","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2010-09-08","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2010-09-09","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":36},{"d":"2010-09-10","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":686},{"d":"2010-09-13","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":123},{"d":"2010-09-14","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2010-09-15","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":9},{"d":"2010-09-16","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2010-09-17","o":8.8,"h":8.8,"l":8.8,"c":8.8,"v":14},{"d":"2010-09-20","o":8.8,"h":8.8,"l":8.8,"c":8.8,"v":0},{"d":"2010-09-21","o":8.8,"h":8.8,"l":8.8,"c":8.8,"v":0},{"d":"2010-09-22","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":14},{"d":"2010-09-23","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":227},{"d":"2010-09-24","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2010-09-27","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":14},{"d":"2010-09-28","o":7.26,"h":8.14,"l":7.26,"c":7.26,"v":891},{"d":"2010-09-29","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":50},{"d":"2010-09-30","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2010-10-01","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":68},{"d":"2010-10-04","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2010-10-05","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":9},{"d":"2010-10-06","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2010-10-07","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2010-10-08","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2010-10-11","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2010-10-12","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":86},{"d":"2010-10-13","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2010-10-14","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2010-10-15","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":68},{"d":"2010-10-18","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2010-10-19","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2010-10-20","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2010-10-21","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2010-10-22","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":68},{"d":"2010-10-25","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":14},{"d":"2010-10-26","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":109},{"d":"2010-10-27","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":59},{"d":"2010-10-28","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":14},{"d":"2010-10-29","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2010-11-01","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2010-11-02","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":23},{"d":"2010-11-03","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":64},{"d":"2010-11-04","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":55},{"d":"2010-11-05","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2010-11-08","o":7.7,"h":7.7,"l":6.82,"c":6.82,"v":895},{"d":"2010-11-09","o":6.82,"h":7.04,"l":6.82,"c":7.04,"v":2273},{"d":"2010-11-10","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2010-11-11","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2010-11-12","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":45},{"d":"2010-11-15","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":0},{"d":"2010-11-16","o":6.82,"h":7.04,"l":6.82,"c":7.04,"v":205},{"d":"2010-11-17","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":18},{"d":"2010-11-18","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2010-11-19","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":14},{"d":"2010-11-22","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":827},{"d":"2010-11-23","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":5},{"d":"2010-11-24","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2010-11-26","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":59},{"d":"2010-11-29","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":0},{"d":"2010-11-30","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":0},{"d":"2010-12-01","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":118},{"d":"2010-12-02","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":14},{"d":"2010-12-03","o":7.26,"h":7.26,"l":7.04,"c":7.04,"v":1350},{"d":"2010-12-06","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":45},{"d":"2010-12-07","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2010-12-08","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":18},{"d":"2010-12-09","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2010-12-10","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2010-12-13","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":18},{"d":"2010-12-14","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":150},{"d":"2010-12-15","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":27},{"d":"2010-12-16","o":7.04,"h":7.7,"l":7.04,"c":7.7,"v":209},{"d":"2010-12-17","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":14},{"d":"2010-12-20","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":36},{"d":"2010-12-21","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":868},{"d":"2010-12-22","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":932},{"d":"2010-12-23","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":0},{"d":"2010-12-27","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":73},{"d":"2010-12-28","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":95},{"d":"2010-12-29","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":73},{"d":"2010-12-30","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":73},{"d":"2010-12-31","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":9},{"d":"2011-01-03","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":0},{"d":"2011-01-04","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":0},{"d":"2011-01-05","o":7.7,"h":8.14,"l":7.7,"c":8.14,"v":695},{"d":"2011-01-06","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":0},{"d":"2011-01-07","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":9},{"d":"2011-01-10","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":9},{"d":"2011-01-11","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2011-01-12","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2011-01-13","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2011-01-14","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2011-01-18","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":23},{"d":"2011-01-19","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":36},{"d":"2011-01-20","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":227},{"d":"2011-01-21","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2011-01-24","o":7.92,"h":7.92,"l":7.7,"c":7.7,"v":173},{"d":"2011-01-25","o":7.7,"h":7.92,"l":7.48,"c":7.48,"v":1700},{"d":"2011-01-26","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2011-01-27","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":9},{"d":"2011-01-28","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":145},{"d":"2011-01-31","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2011-02-01","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2011-02-02","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2011-02-03","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":9},{"d":"2011-02-04","o":8.36,"h":8.58,"l":8.36,"c":8.58,"v":682},{"d":"2011-02-07","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":350},{"d":"2011-02-08","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":23},{"d":"2011-02-09","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2011-02-10","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2011-02-11","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2011-02-14","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2011-02-15","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":9},{"d":"2011-02-16","o":7.7,"h":8.8,"l":7.7,"c":8.8,"v":486},{"d":"2011-02-17","o":8.8,"h":8.8,"l":8.8,"c":8.8,"v":0},{"d":"2011-02-18","o":8.8,"h":8.8,"l":8.8,"c":8.8,"v":0},{"d":"2011-02-22","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":32},{"d":"2011-02-23","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":50},{"d":"2011-02-24","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2011-02-25","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2011-02-28","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2011-03-01","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2011-03-02","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":5},{"d":"2011-03-03","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":18},{"d":"2011-03-04","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":9},{"d":"2011-03-07","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":9},{"d":"2011-03-08","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":0},{"d":"2011-03-09","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":0},{"d":"2011-03-10","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":0},{"d":"2011-03-11","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":14},{"d":"2011-03-14","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":36},{"d":"2011-03-15","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":14},{"d":"2011-03-16","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":0},{"d":"2011-03-17","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":0},{"d":"2011-03-18","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":0},{"d":"2011-03-21","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":0},{"d":"2011-03-22","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":0},{"d":"2011-03-23","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":9},{"d":"2011-03-24","o":7.92,"h":8.8,"l":7.92,"c":8.8,"v":364},{"d":"2011-03-25","o":8.8,"h":8.8,"l":8.8,"c":8.8,"v":0},{"d":"2011-03-28","o":8.14,"h":8.36,"l":8.14,"c":8.36,"v":23},{"d":"2011-03-29","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":45},{"d":"2011-03-30","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":273},{"d":"2011-03-31","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":0},{"d":"2011-04-01","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":227},{"d":"2011-04-04","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":9},{"d":"2011-04-05","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":227},{"d":"2011-04-06","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":0},{"d":"2011-04-07","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":0},{"d":"2011-04-08","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":9},{"d":"2011-04-11","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":0},{"d":"2011-04-12","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":0},{"d":"2011-04-13","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":14},{"d":"2011-04-14","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":0},{"d":"2011-04-15","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":14},{"d":"2011-04-18","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":0},{"d":"2011-04-19","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":27},{"d":"2011-04-20","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":0},{"d":"2011-04-21","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":0},{"d":"2011-04-25","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":0},{"d":"2011-04-26","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":0},{"d":"2011-04-27","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":0},{"d":"2011-04-28","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":0},{"d":"2011-04-29","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":0},{"d":"2011-05-02","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":0},{"d":"2011-05-03","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":27},{"d":"2011-05-04","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":14},{"d":"2011-05-05","o":9.24,"h":9.9,"l":8.36,"c":8.36,"v":373},{"d":"2011-05-06","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":0},{"d":"2011-05-09","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":5},{"d":"2011-05-10","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":0},{"d":"2011-05-11","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":0},{"d":"2011-05-12","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":0},{"d":"2011-05-13","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":0},{"d":"2011-05-16","o":8.36,"h":8.36,"l":8.36,"c":8.36,"v":0},{"d":"2011-05-17","o":8.36,"h":11.22,"l":8.36,"c":11.22,"v":14},{"d":"2011-05-18","o":11.22,"h":11.22,"l":11.22,"c":11.22,"v":91},{"d":"2011-05-19","o":11.22,"h":11.22,"l":11.22,"c":11.22,"v":0},{"d":"2011-05-20","o":11.22,"h":11.22,"l":11.22,"c":11.22,"v":0},{"d":"2011-05-23","o":11.22,"h":11.22,"l":11.22,"c":11.22,"v":0},{"d":"2011-05-24","o":11,"h":11,"l":11,"c":11,"v":9},{"d":"2011-05-25","o":8.36,"h":8.36,"l":8.14,"c":8.36,"v":273},{"d":"2011-05-26","o":8.14,"h":9.9,"l":8.14,"c":9.9,"v":150},{"d":"2011-05-27","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2011-05-31","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":223},{"d":"2011-06-01","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":0},{"d":"2011-06-02","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":23},{"d":"2011-06-03","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":0},{"d":"2011-06-06","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":45},{"d":"2011-06-07","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":0},{"d":"2011-06-08","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":0},{"d":"2011-06-09","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":0},{"d":"2011-06-10","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":5},{"d":"2011-06-13","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":0},{"d":"2011-06-14","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":0},{"d":"2011-06-15","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":0},{"d":"2011-06-16","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":0},{"d":"2011-06-17","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":0},{"d":"2011-06-20","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":27},{"d":"2011-06-21","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":0},{"d":"2011-06-22","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":0},{"d":"2011-06-23","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":0},{"d":"2011-06-24","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":0},{"d":"2011-06-27","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":0},{"d":"2011-06-28","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":0},{"d":"2011-06-29","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":0},{"d":"2011-06-30","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":0},{"d":"2011-07-01","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":0},{"d":"2011-07-05","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":9},{"d":"2011-07-06","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":14},{"d":"2011-07-07","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":23},{"d":"2011-07-08","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":5},{"d":"2011-07-11","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":1341},{"d":"2011-07-12","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":82},{"d":"2011-07-13","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":0},{"d":"2011-07-14","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":32},{"d":"2011-07-15","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":55},{"d":"2011-07-18","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":0},{"d":"2011-07-19","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":0},{"d":"2011-07-20","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":27},{"d":"2011-07-21","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":291},{"d":"2011-07-22","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":0},{"d":"2011-07-25","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":9},{"d":"2011-07-26","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":0},{"d":"2011-07-27","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":0},{"d":"2011-07-28","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":23},{"d":"2011-07-29","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":14},{"d":"2011-08-01","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":100},{"d":"2011-08-02","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":0},{"d":"2011-08-03","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":0},{"d":"2011-08-04","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":0},{"d":"2011-08-05","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":0},{"d":"2011-08-08","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":0},{"d":"2011-08-09","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":0},{"d":"2011-08-10","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":0},{"d":"2011-08-11","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":45},{"d":"2011-08-12","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":45},{"d":"2011-08-15","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2011-08-16","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2011-08-17","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":18},{"d":"2011-08-18","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":5},{"d":"2011-08-19","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":0},{"d":"2011-08-22","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":0},{"d":"2011-08-23","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":9},{"d":"2011-08-24","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2011-08-25","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2011-08-26","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":82},{"d":"2011-08-29","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2011-08-30","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2011-08-31","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":36},{"d":"2011-09-01","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2011-09-02","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2011-09-06","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2011-09-07","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2011-09-08","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2011-09-09","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":5},{"d":"2011-09-12","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2011-09-13","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2011-09-14","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2011-09-15","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":55},{"d":"2011-09-16","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2011-09-19","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2011-09-20","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":9},{"d":"2011-09-21","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2011-09-22","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2011-09-23","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2011-09-26","o":7.48,"h":7.7,"l":6.38,"c":7.7,"v":1214},{"d":"2011-09-27","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":5},{"d":"2011-09-28","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2011-09-29","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2011-09-30","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2011-10-03","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2011-10-04","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":455},{"d":"2011-10-05","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2011-10-06","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":9},{"d":"2011-10-07","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":91},{"d":"2011-10-10","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":0},{"d":"2011-10-11","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":9},{"d":"2011-10-12","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":0},{"d":"2011-10-13","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":0},{"d":"2011-10-14","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":0},{"d":"2011-10-17","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":5},{"d":"2011-10-18","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":0},{"d":"2011-10-19","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":0},{"d":"2011-10-20","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":0},{"d":"2011-10-21","o":5.72,"h":5.72,"l":4.62,"c":4.62,"v":2209},{"d":"2011-10-24","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":23},{"d":"2011-10-25","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2011-10-26","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2011-10-27","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2011-10-28","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2011-10-31","o":5.5,"h":7.7,"l":5.5,"c":7.7,"v":9},{"d":"2011-11-01","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2011-11-02","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2011-11-03","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2011-11-04","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2011-11-07","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2011-11-08","o":5.5,"h":5.5,"l":5.06,"c":5.06,"v":400},{"d":"2011-11-09","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":227},{"d":"2011-11-10","o":5.28,"h":5.5,"l":5.28,"c":5.28,"v":327},{"d":"2011-11-11","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":55},{"d":"2011-11-14","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":0},{"d":"2011-11-15","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":0},{"d":"2011-11-16","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":41},{"d":"2011-11-17","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":682},{"d":"2011-11-18","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":23},{"d":"2011-11-21","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":50},{"d":"2011-11-22","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":0},{"d":"2011-11-23","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":32},{"d":"2011-11-25","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":227},{"d":"2011-11-28","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":86},{"d":"2011-11-29","o":4.84,"h":5.28,"l":4.84,"c":5.28,"v":32},{"d":"2011-11-30","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":55},{"d":"2011-12-01","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":18},{"d":"2011-12-02","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":0},{"d":"2011-12-05","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":0},{"d":"2011-12-06","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":0},{"d":"2011-12-07","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":364},{"d":"2011-12-08","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":14},{"d":"2011-12-09","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":0},{"d":"2011-12-12","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":0},{"d":"2011-12-13","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":9},{"d":"2011-12-14","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":0},{"d":"2011-12-15","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":0},{"d":"2011-12-16","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":0},{"d":"2011-12-19","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":0},{"d":"2011-12-20","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":45},{"d":"2011-12-21","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":27},{"d":"2011-12-22","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":100},{"d":"2011-12-23","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":0},{"d":"2011-12-27","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":82},{"d":"2011-12-28","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":0},{"d":"2011-12-29","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":0},{"d":"2011-12-30","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":0},{"d":"2012-01-03","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":0},{"d":"2012-01-04","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":0},{"d":"2012-01-05","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":0},{"d":"2012-01-06","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":27},{"d":"2012-01-09","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":0},{"d":"2012-01-10","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":0},{"d":"2012-01-11","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":32},{"d":"2012-01-12","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":23},{"d":"2012-01-13","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":5},{"d":"2012-01-17","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":0},{"d":"2012-01-18","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":0},{"d":"2012-01-19","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":36},{"d":"2012-01-20","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":0},{"d":"2012-01-23","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":0},{"d":"2012-01-24","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":5},{"d":"2012-01-25","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":36},{"d":"2012-01-26","o":5.28,"h":5.28,"l":5.28,"c":5.28,"v":0},{"d":"2012-01-27","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":100},{"d":"2012-01-30","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-01-31","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":36},{"d":"2012-02-01","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":9},{"d":"2012-02-02","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":227},{"d":"2012-02-03","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":0},{"d":"2012-02-06","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":0},{"d":"2012-02-07","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":0},{"d":"2012-02-08","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":455},{"d":"2012-02-09","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":18},{"d":"2012-02-10","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":45},{"d":"2012-02-13","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2012-02-14","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2012-02-15","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2012-02-16","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2012-02-17","o":4.84,"h":4.84,"l":4.84,"c":4.84,"v":91},{"d":"2012-02-21","o":4.84,"h":4.84,"l":4.84,"c":4.84,"v":0},{"d":"2012-02-22","o":4.84,"h":4.84,"l":4.84,"c":4.84,"v":0},{"d":"2012-02-23","o":4.84,"h":4.84,"l":4.84,"c":4.84,"v":0},{"d":"2012-02-24","o":4.84,"h":4.84,"l":4.84,"c":4.84,"v":0},{"d":"2012-02-27","o":4.84,"h":4.84,"l":4.84,"c":4.84,"v":0},{"d":"2012-02-28","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":491},{"d":"2012-02-29","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":0},{"d":"2012-03-01","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":0},{"d":"2012-03-02","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":45},{"d":"2012-03-05","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":0},{"d":"2012-03-06","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":0},{"d":"2012-03-07","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":0},{"d":"2012-03-08","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":0},{"d":"2012-03-09","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":0},{"d":"2012-03-12","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":0},{"d":"2012-03-13","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":0},{"d":"2012-03-14","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":164},{"d":"2012-03-15","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":36},{"d":"2012-03-16","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":0},{"d":"2012-03-19","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":0},{"d":"2012-03-20","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":0},{"d":"2012-03-21","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":105},{"d":"2012-03-22","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":0},{"d":"2012-03-23","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":0},{"d":"2012-03-26","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":0},{"d":"2012-03-27","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":23},{"d":"2012-03-28","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":818},{"d":"2012-03-29","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":9},{"d":"2012-03-30","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":27},{"d":"2012-04-02","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":0},{"d":"2012-04-03","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":0},{"d":"2012-04-04","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":0},{"d":"2012-04-05","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":9},{"d":"2012-04-09","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":0},{"d":"2012-04-10","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":36},{"d":"2012-04-11","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":0},{"d":"2012-04-12","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":5},{"d":"2012-04-13","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":0},{"d":"2012-04-16","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":0},{"d":"2012-04-17","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":0},{"d":"2012-04-18","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":0},{"d":"2012-04-19","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":0},{"d":"2012-04-20","o":4.84,"h":4.84,"l":4.84,"c":4.84,"v":18},{"d":"2012-04-23","o":4.84,"h":4.84,"l":4.84,"c":4.84,"v":9},{"d":"2012-04-24","o":4.84,"h":4.84,"l":4.84,"c":4.84,"v":0},{"d":"2012-04-25","o":4.84,"h":4.84,"l":4.84,"c":4.84,"v":114},{"d":"2012-04-26","o":4.84,"h":4.84,"l":4.84,"c":4.84,"v":0},{"d":"2012-04-27","o":4.84,"h":4.84,"l":4.84,"c":4.84,"v":0},{"d":"2012-04-30","o":6.6,"h":10.12,"l":6.6,"c":10.12,"v":709},{"d":"2012-05-01","o":7.48,"h":10.56,"l":6.6,"c":8.36,"v":4182},{"d":"2012-05-02","o":7.26,"h":9.24,"l":7.26,"c":9.24,"v":955},{"d":"2012-05-03","o":9.9,"h":10.78,"l":8.8,"c":9.9,"v":1082},{"d":"2012-05-04","o":8.8,"h":12.32,"l":8.8,"c":12.32,"v":4795},{"d":"2012-05-07","o":15.84,"h":15.84,"l":12.76,"c":12.76,"v":1105},{"d":"2012-05-08","o":12.76,"h":12.76,"l":9.24,"c":9.46,"v":759},{"d":"2012-05-09","o":11,"h":11,"l":10.78,"c":10.78,"v":795},{"d":"2012-05-10","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":0},{"d":"2012-05-11","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":0},{"d":"2012-05-14","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":0},{"d":"2012-05-15","o":9.46,"h":9.46,"l":9.46,"c":9.46,"v":227},{"d":"2012-05-16","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":45},{"d":"2012-05-17","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2012-05-18","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":5},{"d":"2012-05-21","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2012-05-22","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":55},{"d":"2012-05-23","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":55},{"d":"2012-05-24","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":0},{"d":"2012-05-25","o":5.5,"h":5.5,"l":3.52,"c":3.74,"v":464},{"d":"2012-05-29","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":173},{"d":"2012-05-30","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":73},{"d":"2012-05-31","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":14},{"d":"2012-06-01","o":3.96,"h":4.4,"l":3.96,"c":4.4,"v":1364},{"d":"2012-06-04","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-06-05","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":18},{"d":"2012-06-06","o":4.4,"h":4.4,"l":4.18,"c":4.18,"v":4641},{"d":"2012-06-07","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":182},{"d":"2012-06-08","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-06-11","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":14},{"d":"2012-06-12","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":0},{"d":"2012-06-13","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":9},{"d":"2012-06-14","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":9},{"d":"2012-06-15","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-06-18","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-06-19","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-06-20","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-06-21","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":9},{"d":"2012-06-22","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-06-25","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-06-26","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-06-27","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-06-28","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-06-29","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":23},{"d":"2012-07-02","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-07-03","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-07-05","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":9},{"d":"2012-07-06","o":4.4,"h":4.4,"l":4.18,"c":4.18,"v":236},{"d":"2012-07-09","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":0},{"d":"2012-07-10","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":32},{"d":"2012-07-11","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":0},{"d":"2012-07-12","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":68},{"d":"2012-07-13","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":0},{"d":"2012-07-16","o":4.4,"h":4.62,"l":4.4,"c":4.62,"v":323},{"d":"2012-07-17","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":0},{"d":"2012-07-18","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":32},{"d":"2012-07-19","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2012-07-20","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2012-07-23","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":91},{"d":"2012-07-24","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":114},{"d":"2012-07-25","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2012-07-26","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2012-07-27","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2012-07-30","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":9},{"d":"2012-07-31","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2012-08-01","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":209},{"d":"2012-08-02","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":50},{"d":"2012-08-03","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2012-08-06","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":14},{"d":"2012-08-07","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2012-08-08","o":3.96,"h":4.4,"l":3.96,"c":4.4,"v":245},{"d":"2012-08-09","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":5},{"d":"2012-08-10","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":2332},{"d":"2012-08-13","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2012-08-14","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":73},{"d":"2012-08-15","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":45},{"d":"2012-08-16","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2012-08-17","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2012-08-20","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":5},{"d":"2012-08-21","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":73},{"d":"2012-08-22","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2012-08-23","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2012-08-24","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2012-08-27","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":41},{"d":"2012-08-28","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":682},{"d":"2012-08-29","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":68},{"d":"2012-08-30","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-08-31","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-09-04","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-09-05","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-09-06","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-09-07","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":14},{"d":"2012-09-10","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-09-11","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":14},{"d":"2012-09-12","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":227},{"d":"2012-09-13","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-09-14","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":5},{"d":"2012-09-17","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-09-18","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":50},{"d":"2012-09-19","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-09-20","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":9},{"d":"2012-09-21","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-09-24","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":36},{"d":"2012-09-25","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":186},{"d":"2012-09-26","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-09-27","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-09-28","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-10-01","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-10-02","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-10-03","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-10-04","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":41},{"d":"2012-10-05","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":159},{"d":"2012-10-08","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-10-09","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-10-10","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-10-11","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-10-12","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-10-15","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-10-16","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-10-17","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-10-18","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2012-10-19","o":4.4,"h":4.4,"l":4.18,"c":4.18,"v":518},{"d":"2012-10-22","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":727},{"d":"2012-10-23","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":182},{"d":"2012-10-24","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":0},{"d":"2012-10-25","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":195},{"d":"2012-10-26","o":3.74,"h":4.18,"l":3.74,"c":4.18,"v":523},{"d":"2012-10-31","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":9},{"d":"2012-11-01","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":186},{"d":"2012-11-02","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":9},{"d":"2012-11-05","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2012-11-06","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2012-11-07","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":1177},{"d":"2012-11-08","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":1627},{"d":"2012-11-09","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2012-11-12","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":5},{"d":"2012-11-13","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":82},{"d":"2012-11-14","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2012-11-15","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2012-11-16","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":114},{"d":"2012-11-19","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2012-11-20","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2012-11-21","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2012-11-23","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2012-11-26","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2012-11-27","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2012-11-28","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2012-11-29","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":73},{"d":"2012-11-30","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":27},{"d":"2012-12-03","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":55},{"d":"2012-12-04","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2012-12-05","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2012-12-06","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":5},{"d":"2012-12-07","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":77},{"d":"2012-12-10","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":845},{"d":"2012-12-11","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2012-12-12","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2012-12-13","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":9},{"d":"2012-12-14","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2012-12-17","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2012-12-18","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2012-12-19","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":9},{"d":"2012-12-20","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":9},{"d":"2012-12-21","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":86},{"d":"2012-12-24","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2012-12-26","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2012-12-27","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":9},{"d":"2012-12-28","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2012-12-31","o":4.18,"h":4.4,"l":4.18,"c":4.4,"v":1273},{"d":"2013-01-02","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2013-01-03","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":23},{"d":"2013-01-04","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2013-01-07","o":3.74,"h":5.5,"l":3.74,"c":5.5,"v":50},{"d":"2013-01-08","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2013-01-09","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2013-01-10","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2013-01-11","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2013-01-14","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":9},{"d":"2013-01-15","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":0},{"d":"2013-01-16","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":168},{"d":"2013-01-17","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":0},{"d":"2013-01-18","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":32},{"d":"2013-01-22","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":41},{"d":"2013-01-23","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":0},{"d":"2013-01-24","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":0},{"d":"2013-01-25","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":0},{"d":"2013-01-28","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":5},{"d":"2013-01-29","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":141},{"d":"2013-01-30","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":255},{"d":"2013-01-31","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":23},{"d":"2013-02-01","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":0},{"d":"2013-02-04","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":605},{"d":"2013-02-05","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":0},{"d":"2013-02-06","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":68},{"d":"2013-02-07","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2013-02-08","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":14},{"d":"2013-02-11","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2013-02-12","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":27},{"d":"2013-02-13","o":3.74,"h":3.96,"l":3.74,"c":3.96,"v":82},{"d":"2013-02-14","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2013-02-15","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":55},{"d":"2013-02-19","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":5},{"d":"2013-02-20","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2013-02-21","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2013-02-22","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2013-02-25","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2013-02-26","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2013-02-27","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2013-02-28","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2013-03-01","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2013-03-04","o":3.74,"h":3.96,"l":3.74,"c":3.96,"v":659},{"d":"2013-03-05","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":327},{"d":"2013-03-06","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2013-03-07","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2013-03-08","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2013-03-11","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2013-03-12","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":27},{"d":"2013-03-13","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2013-03-14","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2013-03-15","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2013-03-18","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2013-03-19","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2013-03-20","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":41},{"d":"2013-03-21","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":23},{"d":"2013-03-22","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":27},{"d":"2013-03-25","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2013-03-26","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":14},{"d":"2013-03-27","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2013-03-28","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2013-04-01","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2013-04-02","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":14},{"d":"2013-04-03","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":23},{"d":"2013-04-04","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":18},{"d":"2013-04-05","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2013-04-08","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":9},{"d":"2013-04-09","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2013-04-10","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2013-04-11","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":27},{"d":"2013-04-12","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2013-04-15","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":9},{"d":"2013-04-16","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2013-04-17","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":91},{"d":"2013-04-18","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":14},{"d":"2013-04-19","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2013-04-22","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2013-04-23","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2013-04-24","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":945},{"d":"2013-04-25","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":5},{"d":"2013-04-26","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2013-04-29","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":32},{"d":"2013-04-30","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":5},{"d":"2013-05-01","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2013-05-02","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2013-05-03","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2013-05-06","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":55},{"d":"2013-05-07","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":36},{"d":"2013-05-08","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2013-05-09","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":14},{"d":"2013-05-10","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":36},{"d":"2013-05-13","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":82},{"d":"2013-05-14","o":3.08,"h":4.4,"l":3.08,"c":4.4,"v":77},{"d":"2013-05-15","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2013-05-16","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2013-05-17","o":3.52,"h":3.96,"l":3.52,"c":3.96,"v":255},{"d":"2013-05-20","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2013-05-21","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2013-05-22","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":9},{"d":"2013-05-23","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":14},{"d":"2013-05-24","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2013-05-28","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2013-05-29","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2013-05-30","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2013-05-31","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":23},{"d":"2013-06-03","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2013-06-04","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2013-06-05","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2013-06-06","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2013-06-07","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2013-06-10","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2013-06-11","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2013-06-12","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":182},{"d":"2013-06-13","o":4.4,"h":4.4,"l":3.52,"c":3.52,"v":191},{"d":"2013-06-14","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":9},{"d":"2013-06-17","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":9},{"d":"2013-06-18","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2013-06-19","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2013-06-20","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2013-06-21","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":9},{"d":"2013-06-24","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2013-06-25","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2013-06-26","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2013-06-27","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2013-06-28","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2013-07-01","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2013-07-02","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":2823},{"d":"2013-07-03","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2013-07-05","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2013-07-08","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":5},{"d":"2013-07-09","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2013-07-10","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2013-07-11","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2013-07-12","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2013-07-15","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":27},{"d":"2013-07-16","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2013-07-17","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2013-07-18","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":18},{"d":"2013-07-19","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":45},{"d":"2013-07-22","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":100},{"d":"2013-07-23","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-07-24","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":132},{"d":"2013-07-25","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-07-26","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":32},{"d":"2013-07-29","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-07-30","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-07-31","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-08-01","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":5},{"d":"2013-08-02","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-08-05","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":1382},{"d":"2013-08-06","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-08-07","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-08-08","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-08-09","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":59},{"d":"2013-08-12","o":3.3,"h":4.4,"l":3.3,"c":4.4,"v":186},{"d":"2013-08-13","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2013-08-14","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2013-08-15","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2013-08-16","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2013-08-19","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2013-08-20","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2013-08-21","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2013-08-22","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2013-08-23","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2013-08-26","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2013-08-27","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2013-08-28","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2013-08-29","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2013-08-30","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":105},{"d":"2013-09-03","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":9},{"d":"2013-09-04","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-09-05","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":114},{"d":"2013-09-06","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":64},{"d":"2013-09-09","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-09-10","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-09-11","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-09-12","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-09-13","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-09-16","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-09-17","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-09-18","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-09-19","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-09-20","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-09-23","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":227},{"d":"2013-09-24","o":2.64,"h":3.3,"l":2.64,"c":3.3,"v":555},{"d":"2013-09-25","o":2.86,"h":3.3,"l":2.86,"c":3.3,"v":64},{"d":"2013-09-26","o":2.86,"h":3.3,"l":2.86,"c":3.3,"v":23},{"d":"2013-09-27","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":27},{"d":"2013-09-30","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":27},{"d":"2013-10-01","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"2013-10-02","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":68},{"d":"2013-10-03","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"2013-10-04","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":68},{"d":"2013-10-07","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"2013-10-08","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":9},{"d":"2013-10-09","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":5},{"d":"2013-10-10","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"2013-10-11","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":14},{"d":"2013-10-14","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":82},{"d":"2013-10-15","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"2013-10-16","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":23},{"d":"2013-10-17","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"2013-10-18","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":9},{"d":"2013-10-21","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"2013-10-22","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"2013-10-23","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":36},{"d":"2013-10-24","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2013-10-25","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2013-10-28","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2013-10-29","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2013-10-30","o":3.08,"h":3.3,"l":3.08,"c":3.3,"v":273},{"d":"2013-10-31","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-11-01","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-11-04","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-11-05","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":9},{"d":"2013-11-06","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-11-07","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":18},{"d":"2013-11-08","o":3.3,"h":3.96,"l":3.3,"c":3.96,"v":500},{"d":"2013-11-11","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":109},{"d":"2013-11-12","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":9},{"d":"2013-11-13","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":14},{"d":"2013-11-14","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":45},{"d":"2013-11-15","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":18},{"d":"2013-11-18","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":9},{"d":"2013-11-19","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-11-20","o":3.52,"h":3.52,"l":3.3,"c":3.3,"v":91},{"d":"2013-11-21","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":27},{"d":"2013-11-22","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-11-25","o":3.52,"h":3.52,"l":3.3,"c":3.3,"v":14},{"d":"2013-11-26","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-11-27","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":9},{"d":"2013-11-29","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-12-02","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":5},{"d":"2013-12-03","o":3.3,"h":3.52,"l":3.3,"c":3.3,"v":141},{"d":"2013-12-04","o":3.52,"h":3.52,"l":3.3,"c":3.3,"v":9},{"d":"2013-12-05","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-12-06","o":3.3,"h":3.52,"l":3.3,"c":3.3,"v":109},{"d":"2013-12-09","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":73},{"d":"2013-12-10","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-12-11","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":9},{"d":"2013-12-12","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-12-13","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-12-16","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":41},{"d":"2013-12-17","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":41},{"d":"2013-12-18","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2013-12-19","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":273},{"d":"2013-12-20","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":223},{"d":"2013-12-23","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":182},{"d":"2013-12-24","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2013-12-26","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":45},{"d":"2013-12-27","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":23},{"d":"2013-12-30","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":132},{"d":"2013-12-31","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":186},{"d":"2014-01-02","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":127},{"d":"2014-01-03","o":3.52,"h":3.96,"l":3.52,"c":3.96,"v":1223},{"d":"2014-01-06","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2014-01-07","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":14},{"d":"2014-01-08","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-01-09","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-01-10","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-01-13","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":36},{"d":"2014-01-14","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":9},{"d":"2014-01-15","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":200},{"d":"2014-01-16","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":127},{"d":"2014-01-17","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":9},{"d":"2014-01-21","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":55},{"d":"2014-01-22","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-01-23","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-01-24","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-01-27","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-01-28","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-01-29","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-01-30","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":9},{"d":"2014-01-31","o":3.74,"h":3.74,"l":3.52,"c":3.52,"v":373},{"d":"2014-02-03","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-02-04","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":36},{"d":"2014-02-05","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":14},{"d":"2014-02-06","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":9},{"d":"2014-02-07","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":95},{"d":"2014-02-10","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-02-11","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-02-12","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-02-13","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-02-14","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":9},{"d":"2014-02-18","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":27},{"d":"2014-02-19","o":3.52,"h":3.74,"l":3.52,"c":3.74,"v":14},{"d":"2014-02-20","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":9},{"d":"2014-02-21","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-02-24","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":5},{"d":"2014-02-25","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-02-26","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-02-27","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-02-28","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-03-03","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":5},{"d":"2014-03-04","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-03-05","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":5},{"d":"2014-03-06","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-03-07","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-03-10","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-03-11","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":18},{"d":"2014-03-12","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-03-13","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-03-14","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-03-17","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":9},{"d":"2014-03-18","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":1086},{"d":"2014-03-19","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":1095},{"d":"2014-03-20","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-03-21","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-03-24","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":9},{"d":"2014-03-25","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-03-26","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-03-27","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-03-28","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-03-31","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-04-01","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-04-02","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":9},{"d":"2014-04-03","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-04-04","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-04-07","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-04-08","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":9},{"d":"2014-04-09","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-04-10","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-04-11","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-04-14","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-04-15","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":5},{"d":"2014-04-16","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-04-17","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-04-21","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-04-22","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":36},{"d":"2014-04-23","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-04-24","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":23},{"d":"2014-04-25","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":86},{"d":"2014-04-28","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-04-29","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-04-30","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-05-01","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-05-02","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-05-05","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-05-06","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":9},{"d":"2014-05-07","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-05-08","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-05-09","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-05-12","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-05-13","o":3.74,"h":3.74,"l":0.22,"c":3.74,"v":3945},{"d":"2014-05-14","o":3.08,"h":3.52,"l":3.08,"c":3.52,"v":650},{"d":"2014-05-15","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-05-16","o":5.5,"h":5.5,"l":3.08,"c":3.08,"v":141},{"d":"2014-05-19","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"2014-05-20","o":3.08,"h":5.5,"l":3.08,"c":5.5,"v":336},{"d":"2014-05-21","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":23},{"d":"2014-05-22","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2014-05-23","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2014-05-27","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":9},{"d":"2014-05-28","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2014-05-29","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2014-05-30","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2014-06-02","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2014-06-03","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":27},{"d":"2014-06-04","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":9},{"d":"2014-06-05","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":327},{"d":"2014-06-06","o":3.3,"h":3.96,"l":3.3,"c":3.96,"v":2418},{"d":"2014-06-09","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2014-06-10","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":59},{"d":"2014-06-11","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-06-12","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-06-13","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-06-16","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-06-17","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-06-18","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-06-19","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-06-20","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":9},{"d":"2014-06-23","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":27},{"d":"2014-06-24","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-06-25","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-06-26","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-06-27","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-06-30","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":23},{"d":"2014-07-01","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":18},{"d":"2014-07-02","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-07-03","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":18},{"d":"2014-07-07","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-07-08","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-07-09","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":205},{"d":"2014-07-10","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":0},{"d":"2014-07-11","o":4.62,"h":4.84,"l":4.62,"c":4.84,"v":250},{"d":"2014-07-14","o":4.84,"h":4.84,"l":4.84,"c":4.84,"v":0},{"d":"2014-07-15","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":9},{"d":"2014-07-16","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2014-07-17","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":14},{"d":"2014-07-18","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2014-07-21","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2014-07-22","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2014-07-23","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2014-07-24","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2014-07-25","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2014-07-28","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2014-07-29","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2014-07-30","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2014-07-31","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":68},{"d":"2014-08-01","o":3.74,"h":3.96,"l":3.52,"c":3.52,"v":1114},{"d":"2014-08-04","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":273},{"d":"2014-08-05","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":5},{"d":"2014-08-06","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-08-07","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-08-08","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-08-11","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-08-12","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-08-13","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":45},{"d":"2014-08-14","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-08-15","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":5},{"d":"2014-08-18","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-08-19","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-08-20","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-08-21","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-08-22","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-08-25","o":3.74,"h":4.4,"l":3.74,"c":4.4,"v":73},{"d":"2014-08-26","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2014-08-27","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2014-08-28","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":14},{"d":"2014-08-29","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":364},{"d":"2014-09-02","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":45},{"d":"2014-09-03","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":45},{"d":"2014-09-04","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-09-05","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-09-08","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-09-09","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-09-10","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2014-09-11","o":3.74,"h":4.4,"l":3.74,"c":3.96,"v":327},{"d":"2014-09-12","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":23},{"d":"2014-09-15","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2014-09-16","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2014-09-17","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2014-09-18","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":14},{"d":"2014-09-19","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":68},{"d":"2014-09-22","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2014-09-23","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2014-09-24","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2014-09-25","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2014-09-26","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":186},{"d":"2014-09-29","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2014-09-30","o":3.96,"h":4.84,"l":3.96,"c":3.96,"v":368},{"d":"2014-10-01","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":27},{"d":"2014-10-02","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":50},{"d":"2014-10-03","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2014-10-06","o":3.96,"h":4.4,"l":3.96,"c":4.4,"v":259},{"d":"2014-10-07","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":36},{"d":"2014-10-08","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":218},{"d":"2014-10-09","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":500},{"d":"2014-10-10","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2014-10-13","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2014-10-14","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":350},{"d":"2014-10-15","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":0},{"d":"2014-10-16","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":27},{"d":"2014-10-17","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":0},{"d":"2014-10-20","o":4.18,"h":4.18,"l":3.96,"c":3.96,"v":2036},{"d":"2014-10-21","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":109},{"d":"2014-10-22","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-10-23","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-10-24","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-10-27","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":218},{"d":"2014-10-28","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":64},{"d":"2014-10-29","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":482},{"d":"2014-10-30","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2014-10-31","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":9},{"d":"2014-11-03","o":4.4,"h":4.4,"l":3.96,"c":4.4,"v":505},{"d":"2014-11-04","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2014-11-05","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2014-11-06","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2014-11-07","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2014-11-10","o":3.96,"h":4.4,"l":3.96,"c":3.96,"v":723},{"d":"2014-11-11","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":14},{"d":"2014-11-12","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":591},{"d":"2014-11-13","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2014-11-14","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":5},{"d":"2014-11-17","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":55},{"d":"2014-11-18","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":136},{"d":"2014-11-19","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2014-11-20","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":95},{"d":"2014-11-21","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":91},{"d":"2014-11-24","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":377},{"d":"2014-11-25","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":82},{"d":"2014-11-26","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":23},{"d":"2014-11-28","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":5},{"d":"2014-12-01","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":5},{"d":"2014-12-02","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2014-12-03","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":27},{"d":"2014-12-04","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2014-12-05","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":14},{"d":"2014-12-08","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":36},{"d":"2014-12-09","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2014-12-10","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2014-12-11","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":109},{"d":"2014-12-12","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":32},{"d":"2014-12-15","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":14},{"d":"2014-12-16","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2014-12-17","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2014-12-18","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2014-12-19","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":23},{"d":"2014-12-22","o":3.3,"h":3.96,"l":3.3,"c":3.3,"v":523},{"d":"2014-12-23","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":32},{"d":"2014-12-24","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2014-12-26","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2014-12-29","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2014-12-30","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":32},{"d":"2014-12-31","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-01-02","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":23},{"d":"2015-01-05","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":23},{"d":"2015-01-06","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":14},{"d":"2015-01-07","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":27},{"d":"2015-01-08","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":9},{"d":"2015-01-09","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":91},{"d":"2015-01-12","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-01-13","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-01-14","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-01-15","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-01-16","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-01-20","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-01-21","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-01-22","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-01-23","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-01-26","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-01-27","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-01-28","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-01-29","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-01-30","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-02-02","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-02-03","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":91},{"d":"2015-02-04","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":27},{"d":"2015-02-05","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-02-06","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":45},{"d":"2015-02-09","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-02-10","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":5},{"d":"2015-02-11","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":68},{"d":"2015-02-12","o":3.3,"h":3.52,"l":3.3,"c":3.52,"v":18},{"d":"2015-02-13","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2015-02-17","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":18},{"d":"2015-02-18","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":332},{"d":"2015-02-19","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":677},{"d":"2015-02-20","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":5},{"d":"2015-02-23","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-02-24","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-02-25","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-02-26","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-02-27","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-03-02","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":9},{"d":"2015-03-03","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":45},{"d":"2015-03-04","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-03-05","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":5},{"d":"2015-03-06","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-03-09","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-03-10","o":3.52,"h":3.52,"l":3.3,"c":3.3,"v":9},{"d":"2015-03-11","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-03-12","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-03-13","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":23},{"d":"2015-03-16","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":73},{"d":"2015-03-17","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":14},{"d":"2015-03-18","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-03-19","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-03-20","o":3.3,"h":3.3,"l":2.64,"c":3.3,"v":1527},{"d":"2015-03-23","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":950},{"d":"2015-03-24","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":64},{"d":"2015-03-25","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":91},{"d":"2015-03-26","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"2015-03-27","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":1136},{"d":"2015-03-30","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":64},{"d":"2015-03-31","o":1.98,"h":3.3,"l":1.98,"c":3.3,"v":4091},{"d":"2015-04-01","o":3.3,"h":3.3,"l":3.08,"c":3.08,"v":464},{"d":"2015-04-02","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":455},{"d":"2015-04-06","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":686},{"d":"2015-04-07","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":609},{"d":"2015-04-08","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":618},{"d":"2015-04-09","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-04-10","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":645},{"d":"2015-04-13","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":977},{"d":"2015-04-14","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-04-15","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-04-16","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-04-17","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":5},{"d":"2015-04-20","o":3.3,"h":4.4,"l":3.3,"c":3.74,"v":1941},{"d":"2015-04-21","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2015-04-22","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2015-04-23","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":41},{"d":"2015-04-24","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2015-04-27","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2015-04-28","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":141},{"d":"2015-04-29","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2015-04-30","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2015-05-01","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":955},{"d":"2015-05-04","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2015-05-05","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":5},{"d":"2015-05-06","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-05-07","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-05-08","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":532},{"d":"2015-05-11","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2015-05-12","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2015-05-13","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2015-05-14","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2015-05-15","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2015-05-18","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2015-05-19","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2015-05-20","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2015-05-21","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":18},{"d":"2015-05-22","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":114},{"d":"2015-05-26","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-05-27","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-05-28","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":14},{"d":"2015-05-29","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":264},{"d":"2015-06-01","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":9},{"d":"2015-06-02","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-06-03","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-06-04","o":3.3,"h":3.52,"l":3.3,"c":3.52,"v":295},{"d":"2015-06-05","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2015-06-08","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2015-06-09","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2015-06-10","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2015-06-11","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2015-06-12","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2015-06-15","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2015-06-16","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2015-06-17","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":9},{"d":"2015-06-18","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-06-19","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":9},{"d":"2015-06-22","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-06-23","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":5},{"d":"2015-06-24","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-06-25","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":5},{"d":"2015-06-26","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":45},{"d":"2015-06-29","o":3.3,"h":3.3,"l":3.08,"c":3.3,"v":3886},{"d":"2015-06-30","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-07-01","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-07-02","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-07-06","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-07-07","o":3.3,"h":4.18,"l":3.3,"c":4.18,"v":277},{"d":"2015-07-08","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":905},{"d":"2015-07-09","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-07-10","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-07-13","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-07-14","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":455},{"d":"2015-07-15","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-07-16","o":3.3,"h":3.3,"l":3.08,"c":3.08,"v":286},{"d":"2015-07-17","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"2015-07-20","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":27},{"d":"2015-07-21","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"2015-07-22","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"2015-07-23","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":5},{"d":"2015-07-24","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"2015-07-27","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"2015-07-28","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"2015-07-29","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"2015-07-30","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"2015-07-31","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"2015-08-03","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":23},{"d":"2015-08-04","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":9},{"d":"2015-08-05","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2015-08-06","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2015-08-07","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2015-08-10","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2015-08-11","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2015-08-12","o":3.08,"h":3.74,"l":3.08,"c":3.52,"v":291},{"d":"2015-08-13","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":23},{"d":"2015-08-14","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"2015-08-17","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":5},{"d":"2015-08-18","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"2015-08-19","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":5},{"d":"2015-08-20","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"2015-08-21","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":41},{"d":"2015-08-24","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-08-25","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-08-26","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":373},{"d":"2015-08-27","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-08-28","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":14},{"d":"2015-08-31","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-09-01","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-09-02","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":55},{"d":"2015-09-03","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-09-04","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-09-08","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":36},{"d":"2015-09-09","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-09-10","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-09-11","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-09-14","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-09-15","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-09-16","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-09-17","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":5},{"d":"2015-09-18","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-09-21","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-09-22","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-09-23","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-09-24","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-09-25","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-09-28","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":9},{"d":"2015-09-29","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-09-30","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":36},{"d":"2015-10-01","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-10-02","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-10-05","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":32},{"d":"2015-10-06","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-10-07","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-10-08","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":5},{"d":"2015-10-09","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-10-12","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-10-13","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-10-14","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-10-15","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-10-16","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-10-19","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-10-20","o":3.3,"h":3.52,"l":3.3,"c":3.52,"v":91},{"d":"2015-10-21","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":14},{"d":"2015-10-22","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-10-23","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-10-26","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":32},{"d":"2015-10-27","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-10-28","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-10-29","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":45},{"d":"2015-10-30","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-11-02","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":23},{"d":"2015-11-03","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-11-04","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-11-05","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":259},{"d":"2015-11-06","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":45},{"d":"2015-11-09","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-11-10","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-11-11","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":14},{"d":"2015-11-12","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-11-13","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-11-16","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":23},{"d":"2015-11-17","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":27},{"d":"2015-11-18","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":218},{"d":"2015-11-19","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":118},{"d":"2015-11-20","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":32},{"d":"2015-11-23","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":18},{"d":"2015-11-24","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2015-11-25","o":3.3,"h":3.96,"l":3.3,"c":3.96,"v":232},{"d":"2015-11-27","o":3.52,"h":4.4,"l":3.52,"c":4.4,"v":55},{"d":"2015-11-30","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":36},{"d":"2015-12-01","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":173},{"d":"2015-12-02","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":45},{"d":"2015-12-03","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2015-12-04","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2015-12-07","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2015-12-08","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2015-12-09","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":9},{"d":"2015-12-10","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2015-12-11","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2015-12-14","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":305},{"d":"2015-12-15","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":55},{"d":"2015-12-16","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":5},{"d":"2015-12-17","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2015-12-18","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2015-12-21","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2015-12-22","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2015-12-23","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":73},{"d":"2015-12-24","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2015-12-28","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2015-12-29","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2015-12-30","o":3.52,"h":3.52,"l":3.3,"c":3.3,"v":550},{"d":"2015-12-31","o":2.42,"h":3.3,"l":2.42,"c":3.3,"v":255},{"d":"2016-01-04","o":2.86,"h":3.08,"l":2.86,"c":3.08,"v":223},{"d":"2016-01-05","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"2016-01-06","o":2.86,"h":3.3,"l":2.86,"c":3.3,"v":18},{"d":"2016-01-07","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2016-01-08","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2016-01-11","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2016-01-12","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":1009},{"d":"2016-01-13","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-01-14","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-01-15","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":50},{"d":"2016-01-19","o":3.3,"h":3.52,"l":3.3,"c":3.52,"v":277},{"d":"2016-01-20","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":336},{"d":"2016-01-21","o":2.86,"h":2.86,"l":2.64,"c":2.64,"v":9},{"d":"2016-01-22","o":2.64,"h":3.52,"l":2.64,"c":3.52,"v":786},{"d":"2016-01-25","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":18},{"d":"2016-01-26","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-01-27","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-01-28","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":18},{"d":"2016-01-29","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-02-01","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-02-02","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":91},{"d":"2016-02-03","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-02-04","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-02-05","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-02-08","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":23},{"d":"2016-02-09","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-02-10","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-02-11","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-02-12","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-02-16","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":455},{"d":"2016-02-17","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":218},{"d":"2016-02-18","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-02-19","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-02-22","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":32},{"d":"2016-02-23","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":23},{"d":"2016-02-24","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-02-25","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":114},{"d":"2016-02-26","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-02-29","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":114},{"d":"2016-03-01","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":227},{"d":"2016-03-02","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":0},{"d":"2016-03-03","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":0},{"d":"2016-03-04","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":0},{"d":"2016-03-07","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":0},{"d":"2016-03-08","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":0},{"d":"2016-03-09","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":0},{"d":"2016-03-10","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":0},{"d":"2016-03-11","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":0},{"d":"2016-03-14","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":0},{"d":"2016-03-15","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":0},{"d":"2016-03-16","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":0},{"d":"2016-03-17","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":0},{"d":"2016-03-18","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":0},{"d":"2016-03-21","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":18},{"d":"2016-03-22","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-03-23","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-03-24","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-03-28","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":64},{"d":"2016-03-29","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":182},{"d":"2016-03-30","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-03-31","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":18},{"d":"2016-04-01","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-04-04","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-04-05","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":9},{"d":"2016-04-06","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2016-04-07","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2016-04-08","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2016-04-11","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":27},{"d":"2016-04-12","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2016-04-13","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2016-04-14","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2016-04-15","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2016-04-18","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2016-04-19","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2016-04-20","o":3.74,"h":4.4,"l":3.52,"c":3.52,"v":4445},{"d":"2016-04-21","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-04-22","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-04-25","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-04-26","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-04-27","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":9},{"d":"2016-04-28","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2016-04-29","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2016-05-02","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2016-05-03","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2016-05-04","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":9},{"d":"2016-05-05","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-05-06","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-05-09","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-05-10","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":59},{"d":"2016-05-11","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-05-12","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-05-13","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-05-16","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-05-17","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-05-18","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-05-19","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-05-20","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":18},{"d":"2016-05-23","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-05-24","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":118},{"d":"2016-05-25","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2016-05-26","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2016-05-27","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2016-05-31","o":3.52,"h":3.96,"l":3.52,"c":3.96,"v":50},{"d":"2016-06-01","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":5},{"d":"2016-06-02","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-06-03","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-06-06","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":36},{"d":"2016-06-07","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-06-08","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-06-09","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-06-10","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-06-13","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-06-14","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-06-15","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-06-16","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-06-17","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-06-20","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-06-21","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":36},{"d":"2016-06-22","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":55},{"d":"2016-06-23","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-06-24","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-06-27","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":91},{"d":"2016-06-28","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":50},{"d":"2016-06-29","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":82},{"d":"2016-06-30","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-07-01","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":9},{"d":"2016-07-05","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-07-06","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-07-07","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-07-08","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-07-11","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-07-12","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":23},{"d":"2016-07-13","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-07-14","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-07-15","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-07-18","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-07-19","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-07-20","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-07-21","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-07-22","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":55},{"d":"2016-07-25","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":141},{"d":"2016-07-26","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2016-07-27","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2016-07-28","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2016-07-29","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2016-08-01","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2016-08-02","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2016-08-03","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2016-08-04","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2016-08-05","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2016-08-08","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2016-08-09","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2016-08-10","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2016-08-11","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2016-08-12","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2016-08-15","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2016-08-16","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":5},{"d":"2016-08-17","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2016-08-18","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2016-08-19","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2016-08-22","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2016-08-23","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":227},{"d":"2016-08-24","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":23},{"d":"2016-08-25","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":14},{"d":"2016-08-26","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2016-08-29","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2016-08-30","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2016-08-31","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":36},{"d":"2016-09-01","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":14},{"d":"2016-09-02","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2016-09-06","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":23},{"d":"2016-09-07","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-09-08","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-09-09","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":227},{"d":"2016-09-12","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":3314},{"d":"2016-09-13","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2016-09-14","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":0},{"d":"2016-09-15","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":59},{"d":"2016-09-16","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-09-19","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":0},{"d":"2016-09-20","o":3.74,"h":3.74,"l":3.74,"c":3.74,"v":405},{"d":"2016-09-21","o":3.74,"h":3.96,"l":3.74,"c":3.96,"v":464},{"d":"2016-09-22","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2016-09-23","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2016-09-26","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":14},{"d":"2016-09-27","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2016-09-28","o":3.96,"h":3.96,"l":3.96,"c":3.96,"v":0},{"d":"2016-09-29","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":227},{"d":"2016-09-30","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2016-10-03","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2016-10-04","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2016-10-05","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2016-10-06","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2016-10-07","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":45},{"d":"2016-10-10","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":136},{"d":"2016-10-11","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":182},{"d":"2016-10-12","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2016-10-13","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2016-10-14","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":0},{"d":"2016-10-17","o":3.52,"h":3.52,"l":3.3,"c":3.3,"v":145},{"d":"2016-10-18","o":4.4,"h":19.8,"l":4.4,"c":12.1,"v":8595},{"d":"2016-10-19","o":18.7,"h":26.4,"l":15.4,"c":23.1,"v":17759},{"d":"2016-10-20","o":27.5,"h":27.5,"l":18.7,"c":21.12,"v":2264},{"d":"2016-10-21","o":18.92,"h":20.9,"l":18.7,"c":19.8,"v":977},{"d":"2016-10-24","o":18.7,"h":22,"l":18.7,"c":21.34,"v":464},{"d":"2016-10-25","o":19.8,"h":20.9,"l":16.5,"c":20.24,"v":759},{"d":"2016-10-26","o":20.24,"h":20.24,"l":17.6,"c":18.92,"v":509},{"d":"2016-10-27","o":18.92,"h":19.8,"l":18.92,"c":19.8,"v":323},{"d":"2016-10-28","o":16.5,"h":19.8,"l":16.5,"c":19.8,"v":382},{"d":"2016-10-31","o":19.8,"h":19.8,"l":16.72,"c":16.94,"v":1432},{"d":"2016-11-01","o":18.04,"h":18.04,"l":17.6,"c":17.6,"v":14},{"d":"2016-11-02","o":17.6,"h":18.7,"l":14.3,"c":17.82,"v":1059},{"d":"2016-11-03","o":16.5,"h":18.26,"l":16.5,"c":18.26,"v":686},{"d":"2016-11-04","o":15.4,"h":15.4,"l":15.4,"c":15.4,"v":86},{"d":"2016-11-07","o":15.18,"h":16.5,"l":11,"c":14.96,"v":945},{"d":"2016-11-08","o":16.06,"h":16.06,"l":11.66,"c":11.66,"v":645},{"d":"2016-11-09","o":11.66,"h":11.66,"l":11.66,"c":11.66,"v":0},{"d":"2016-11-10","o":11,"h":14.3,"l":11,"c":14.3,"v":586},{"d":"2016-11-11","o":14.3,"h":14.3,"l":14.3,"c":14.3,"v":50},{"d":"2016-11-14","o":14.3,"h":15.4,"l":12.1,"c":15.4,"v":973},{"d":"2016-11-15","o":17.6,"h":17.6,"l":17.6,"c":17.6,"v":300},{"d":"2016-11-16","o":18.7,"h":20.68,"l":18.7,"c":18.7,"v":705},{"d":"2016-11-17","o":18.7,"h":20.24,"l":18.7,"c":19.8,"v":286},{"d":"2016-11-18","o":18.7,"h":18.7,"l":18.7,"c":18.7,"v":45},{"d":"2016-11-21","o":18.7,"h":18.7,"l":18.7,"c":18.7,"v":0},{"d":"2016-11-22","o":17.6,"h":17.6,"l":17.6,"c":17.6,"v":91},{"d":"2016-11-23","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":95},{"d":"2016-11-25","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":68},{"d":"2016-11-28","o":19.8,"h":19.8,"l":17.6,"c":17.6,"v":91},{"d":"2016-11-29","o":17.6,"h":17.6,"l":17.6,"c":17.6,"v":0},{"d":"2016-11-30","o":16.5,"h":16.5,"l":14.08,"c":15.4,"v":395},{"d":"2016-12-01","o":15.4,"h":15.4,"l":15.4,"c":15.4,"v":227},{"d":"2016-12-02","o":15.4,"h":15.4,"l":15.4,"c":15.4,"v":0},{"d":"2016-12-05","o":16.5,"h":16.5,"l":15.62,"c":15.62,"v":55},{"d":"2016-12-06","o":16.5,"h":17.16,"l":16.5,"c":17.16,"v":259},{"d":"2016-12-07","o":17.16,"h":17.16,"l":17.16,"c":17.16,"v":82},{"d":"2016-12-08","o":19.14,"h":19.8,"l":19.14,"c":19.8,"v":982},{"d":"2016-12-09","o":20.68,"h":20.68,"l":20.68,"c":20.68,"v":318},{"d":"2016-12-12","o":20.02,"h":20.68,"l":19.36,"c":19.36,"v":732},{"d":"2016-12-13","o":20.02,"h":20.02,"l":20.02,"c":20.02,"v":23},{"d":"2016-12-14","o":23.1,"h":27.28,"l":14.74,"c":22,"v":6000},{"d":"2016-12-15","o":21.56,"h":25.3,"l":21.34,"c":23.98,"v":886},{"d":"2016-12-16","o":17.82,"h":24.64,"l":17.82,"c":20.9,"v":1082},{"d":"2016-12-19","o":16.5,"h":23.98,"l":16.5,"c":23.98,"v":236},{"d":"2016-12-20","o":23.98,"h":25.3,"l":23.54,"c":23.54,"v":1391},{"d":"2016-12-21","o":23.1,"h":23.54,"l":20.9,"c":23.54,"v":409},{"d":"2016-12-22","o":24.42,"h":24.86,"l":24.42,"c":24.86,"v":68},{"d":"2016-12-23","o":23.54,"h":23.98,"l":22,"c":23.98,"v":232},{"d":"2016-12-27","o":22,"h":22.88,"l":22,"c":22.88,"v":59},{"d":"2016-12-28","o":22.88,"h":22.88,"l":22,"c":22,"v":314},{"d":"2016-12-29","o":22,"h":23.98,"l":22,"c":22,"v":614},{"d":"2016-12-30","o":22,"h":23.1,"l":22,"c":23.1,"v":464},{"d":"2017-01-03","o":24.2,"h":24.86,"l":24.2,"c":24.64,"v":514},{"d":"2017-01-04","o":24.64,"h":27.28,"l":24.64,"c":27.28,"v":964},{"d":"2017-01-05","o":27.28,"h":29.26,"l":27.28,"c":29.04,"v":2218},{"d":"2017-01-06","o":29.04,"h":29.7,"l":29.04,"c":29.26,"v":650},{"d":"2017-01-09","o":29.7,"h":30.36,"l":27.28,"c":27.28,"v":564},{"d":"2017-01-10","o":29.7,"h":29.7,"l":29.7,"c":29.7,"v":77},{"d":"2017-01-11","o":29.7,"h":29.7,"l":27.5,"c":27.5,"v":323},{"d":"2017-01-12","o":27.5,"h":27.5,"l":26.84,"c":26.84,"v":359},{"d":"2017-01-13","o":26.84,"h":27.5,"l":23.54,"c":25.52,"v":145},{"d":"2017-01-17","o":24.2,"h":24.2,"l":23.1,"c":23.32,"v":968},{"d":"2017-01-18","o":23.1,"h":25.3,"l":22,"c":24.42,"v":382},{"d":"2017-01-19","o":24.2,"h":24.64,"l":23.54,"c":23.54,"v":486},{"d":"2017-01-20","o":23.54,"h":23.54,"l":23.54,"c":23.54,"v":0},{"d":"2017-01-23","o":23.54,"h":27.5,"l":23.32,"c":27.5,"v":795},{"d":"2017-01-24","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":132},{"d":"2017-01-25","o":26.4,"h":27.28,"l":26.4,"c":27.28,"v":241},{"d":"2017-01-26","o":27.06,"h":27.06,"l":26.84,"c":26.84,"v":73},{"d":"2017-01-27","o":26.62,"h":26.62,"l":25.3,"c":25.3,"v":782},{"d":"2017-01-30","o":25.3,"h":26.84,"l":25.08,"c":25.08,"v":1241},{"d":"2017-01-31","o":25.08,"h":25.08,"l":25.08,"c":25.08,"v":182},{"d":"2017-02-01","o":25.52,"h":26.4,"l":25.3,"c":25.3,"v":168},{"d":"2017-02-02","o":25.52,"h":25.52,"l":25.3,"c":25.3,"v":159},{"d":"2017-02-03","o":26.4,"h":26.4,"l":25.3,"c":25.3,"v":14},{"d":"2017-02-06","o":25.3,"h":25.3,"l":25.3,"c":25.3,"v":18},{"d":"2017-02-07","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":114},{"d":"2017-02-08","o":26.4,"h":26.4,"l":25.3,"c":25.3,"v":295},{"d":"2017-02-09","o":25.3,"h":25.74,"l":25.3,"c":25.3,"v":264},{"d":"2017-02-10","o":26.18,"h":26.18,"l":18.48,"c":25.08,"v":600},{"d":"2017-02-13","o":25.3,"h":26.18,"l":25.3,"c":26.18,"v":218},{"d":"2017-02-14","o":25.3,"h":25.3,"l":25.3,"c":25.3,"v":145},{"d":"2017-02-15","o":25.3,"h":25.3,"l":24.2,"c":24.42,"v":73},{"d":"2017-02-16","o":24.64,"h":24.64,"l":17.6,"c":22,"v":800},{"d":"2017-02-17","o":26.18,"h":26.18,"l":24.2,"c":25.08,"v":509},{"d":"2017-02-21","o":24.86,"h":25.3,"l":24.2,"c":25.3,"v":55},{"d":"2017-02-22","o":25.08,"h":25.08,"l":23.76,"c":24.42,"v":800},{"d":"2017-02-23","o":24.42,"h":24.42,"l":24.42,"c":24.42,"v":0},{"d":"2017-02-24","o":24.86,"h":24.86,"l":23.76,"c":23.76,"v":82},{"d":"2017-02-27","o":24.64,"h":25.3,"l":22.22,"c":25.3,"v":459},{"d":"2017-02-28","o":25.08,"h":25.08,"l":25.08,"c":25.08,"v":59},{"d":"2017-03-01","o":25.08,"h":25.08,"l":25.08,"c":25.08,"v":0},{"d":"2017-03-02","o":25.08,"h":25.3,"l":24.2,"c":25.3,"v":205},{"d":"2017-03-03","o":24.86,"h":25.3,"l":24.64,"c":25.3,"v":364},{"d":"2017-03-06","o":25.3,"h":25.3,"l":25.08,"c":25.3,"v":282},{"d":"2017-03-07","o":25.3,"h":25.3,"l":25.3,"c":25.3,"v":1341},{"d":"2017-03-08","o":22.22,"h":26.18,"l":22.22,"c":26.18,"v":664},{"d":"2017-03-09","o":25.3,"h":26.18,"l":25.08,"c":26.18,"v":286},{"d":"2017-03-10","o":25.3,"h":25.3,"l":25.3,"c":25.3,"v":14},{"d":"2017-03-13","o":25.3,"h":26.18,"l":25.3,"c":26.18,"v":427},{"d":"2017-03-14","o":26.18,"h":26.18,"l":25.52,"c":25.52,"v":32},{"d":"2017-03-15","o":25.74,"h":25.74,"l":25.74,"c":25.74,"v":41},{"d":"2017-03-16","o":26.18,"h":26.18,"l":25.96,"c":26.18,"v":595},{"d":"2017-03-17","o":26.84,"h":26.84,"l":26.18,"c":26.18,"v":400},{"d":"2017-03-20","o":26.18,"h":27.28,"l":26.18,"c":26.84,"v":191},{"d":"2017-03-21","o":29.7,"h":29.7,"l":25.96,"c":25.96,"v":436},{"d":"2017-03-22","o":26.18,"h":26.4,"l":26.18,"c":26.4,"v":359},{"d":"2017-03-23","o":25.74,"h":26.18,"l":25.74,"c":25.96,"v":723},{"d":"2017-03-24","o":26.18,"h":26.84,"l":26.18,"c":26.62,"v":164},{"d":"2017-03-27","o":26.84,"h":27.5,"l":26.84,"c":27.5,"v":368},{"d":"2017-03-28","o":27.5,"h":27.5,"l":26.62,"c":26.62,"v":300},{"d":"2017-03-29","o":26.62,"h":26.62,"l":26.62,"c":26.62,"v":0},{"d":"2017-03-30","o":26.4,"h":26.62,"l":26.4,"c":26.62,"v":45},{"d":"2017-03-31","o":27.28,"h":27.28,"l":27.28,"c":27.28,"v":91},{"d":"2017-04-03","o":27.06,"h":27.06,"l":27.06,"c":27.06,"v":23},{"d":"2017-04-04","o":25.3,"h":27.28,"l":23.1,"c":27.28,"v":836},{"d":"2017-04-05","o":27.28,"h":27.28,"l":27.28,"c":27.28,"v":0},{"d":"2017-04-06","o":27.06,"h":27.28,"l":27.06,"c":27.06,"v":227},{"d":"2017-04-07","o":26.4,"h":26.4,"l":25.3,"c":25.3,"v":364},{"d":"2017-04-10","o":26.84,"h":26.84,"l":25.74,"c":25.74,"v":218},{"d":"2017-04-11","o":27.28,"h":27.72,"l":26.4,"c":27.72,"v":1400},{"d":"2017-04-12","o":28.6,"h":28.6,"l":28.38,"c":28.38,"v":332},{"d":"2017-04-13","o":27.72,"h":27.72,"l":26.4,"c":27.06,"v":195},{"d":"2017-04-17","o":27.06,"h":27.06,"l":27.06,"c":27.06,"v":59},{"d":"2017-04-18","o":25.52,"h":27.06,"l":25.3,"c":27.06,"v":159},{"d":"2017-04-19","o":26.84,"h":26.84,"l":26.4,"c":26.4,"v":195},{"d":"2017-04-20","o":26.4,"h":27.06,"l":26.4,"c":27.06,"v":323},{"d":"2017-04-21","o":27.06,"h":27.5,"l":26.62,"c":27.5,"v":518},{"d":"2017-04-24","o":26.18,"h":26.84,"l":22.22,"c":26.84,"v":286},{"d":"2017-04-25","o":27.06,"h":27.06,"l":26.4,"c":26.4,"v":386},{"d":"2017-04-26","o":27.06,"h":27.06,"l":27.06,"c":27.06,"v":45},{"d":"2017-04-27","o":26.62,"h":27.06,"l":26.4,"c":27.06,"v":177},{"d":"2017-04-28","o":27.06,"h":27.06,"l":27.06,"c":27.06,"v":0},{"d":"2017-05-01","o":27.28,"h":27.5,"l":26.18,"c":26.18,"v":586},{"d":"2017-05-02","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":50},{"d":"2017-05-03","o":26.62,"h":26.62,"l":26.62,"c":26.62,"v":45},{"d":"2017-05-04","o":26.62,"h":26.62,"l":26.62,"c":26.62,"v":0},{"d":"2017-05-05","o":26.84,"h":27.5,"l":23.1,"c":27.5,"v":164},{"d":"2017-05-08","o":27.5,"h":29.48,"l":23.1,"c":27.5,"v":350},{"d":"2017-05-09","o":22,"h":28.6,"l":22,"c":28.6,"v":150},{"d":"2017-05-10","o":26.4,"h":28.6,"l":26.4,"c":27.5,"v":377},{"d":"2017-05-11","o":28.6,"h":28.6,"l":27.5,"c":27.5,"v":386},{"d":"2017-05-12","o":28.6,"h":28.6,"l":27.5,"c":27.5,"v":141},{"d":"2017-05-15","o":27.5,"h":28.6,"l":27.5,"c":28.6,"v":314},{"d":"2017-05-16","o":28.6,"h":32.34,"l":28.6,"c":32.34,"v":2427},{"d":"2017-05-17","o":32.34,"h":42.68,"l":32.34,"c":36.08,"v":1991},{"d":"2017-05-18","o":38.5,"h":38.5,"l":34.1,"c":35.2,"v":286},{"d":"2017-05-19","o":35.2,"h":37.18,"l":34.1,"c":34.1,"v":500},{"d":"2017-05-22","o":36.74,"h":37.4,"l":35.2,"c":37.4,"v":441},{"d":"2017-05-23","o":37.62,"h":37.62,"l":33,"c":35.2,"v":686},{"d":"2017-05-24","o":36.3,"h":44,"l":35.2,"c":36.3,"v":964},{"d":"2017-05-25","o":38.94,"h":40.48,"l":38.5,"c":38.5,"v":736},{"d":"2017-05-26","o":39.6,"h":41.58,"l":39.6,"c":40.26,"v":823},{"d":"2017-05-30","o":38.5,"h":41.58,"l":38.5,"c":40.7,"v":345},{"d":"2017-05-31","o":40.26,"h":41.14,"l":38.5,"c":40.26,"v":359},{"d":"2017-06-01","o":39.6,"h":39.6,"l":39.6,"c":39.6,"v":18},{"d":"2017-06-02","o":39.6,"h":39.6,"l":38.5,"c":38.5,"v":150},{"d":"2017-06-05","o":39.6,"h":40.26,"l":39.6,"c":40.26,"v":423},{"d":"2017-06-06","o":41.36,"h":42.9,"l":40.7,"c":41.36,"v":1064},{"d":"2017-06-07","o":41.8,"h":43.34,"l":40.92,"c":40.92,"v":309},{"d":"2017-06-08","o":40.92,"h":42.9,"l":40.92,"c":41.8,"v":1009},{"d":"2017-06-09","o":41.8,"h":42.24,"l":40.7,"c":40.7,"v":405},{"d":"2017-06-12","o":41.58,"h":41.58,"l":35.2,"c":36.3,"v":623},{"d":"2017-06-13","o":36.96,"h":38.06,"l":36.3,"c":37.84,"v":414},{"d":"2017-06-14","o":38.06,"h":38.06,"l":35.2,"c":37.4,"v":182},{"d":"2017-06-15","o":38.5,"h":38.5,"l":36.08,"c":36.3,"v":186},{"d":"2017-06-16","o":35.2,"h":36.3,"l":35.2,"c":35.2,"v":100},{"d":"2017-06-19","o":41.8,"h":41.8,"l":34.1,"c":36.3,"v":805},{"d":"2017-06-20","o":36.3,"h":36.3,"l":36.08,"c":36.3,"v":432},{"d":"2017-06-21","o":36.3,"h":36.52,"l":36.3,"c":36.52,"v":923},{"d":"2017-06-22","o":36.52,"h":36.52,"l":36.3,"c":36.3,"v":27},{"d":"2017-06-23","o":36.52,"h":36.52,"l":36.52,"c":36.52,"v":36},{"d":"2017-06-26","o":39.16,"h":39.16,"l":35.64,"c":35.86,"v":150},{"d":"2017-06-27","o":35.86,"h":35.86,"l":35.42,"c":35.42,"v":132},{"d":"2017-06-28","o":35.42,"h":35.42,"l":35.42,"c":35.42,"v":45},{"d":"2017-06-29","o":31.9,"h":36.74,"l":31.9,"c":36.3,"v":145},{"d":"2017-06-30","o":33,"h":33.88,"l":29.04,"c":33,"v":218},{"d":"2017-07-03","o":32.78,"h":36.74,"l":30.8,"c":36.74,"v":236},{"d":"2017-07-05","o":36.96,"h":36.96,"l":35.64,"c":35.64,"v":359},{"d":"2017-07-06","o":35.2,"h":35.2,"l":31.68,"c":31.9,"v":191},{"d":"2017-07-07","o":32.78,"h":32.78,"l":26.84,"c":31.9,"v":1782},{"d":"2017-07-10","o":31.9,"h":31.9,"l":31.9,"c":31.9,"v":0},{"d":"2017-07-11","o":31.9,"h":34.1,"l":31.9,"c":33,"v":141},{"d":"2017-07-12","o":34.1,"h":34.1,"l":31.9,"c":33.44,"v":36},{"d":"2017-07-13","o":34.1,"h":34.76,"l":34.1,"c":34.1,"v":68},{"d":"2017-07-14","o":33.44,"h":33.44,"l":31.9,"c":33,"v":155},{"d":"2017-07-17","o":33,"h":33,"l":31.9,"c":33,"v":255},{"d":"2017-07-18","o":32.56,"h":32.56,"l":25.3,"c":26.4,"v":4323},{"d":"2017-07-19","o":27.5,"h":33,"l":27.5,"c":29.26,"v":405},{"d":"2017-07-20","o":29.7,"h":31.9,"l":29.7,"c":31.9,"v":23},{"d":"2017-07-21","o":30.8,"h":30.8,"l":28.6,"c":29.48,"v":105},{"d":"2017-07-24","o":28.6,"h":28.6,"l":27.5,"c":27.5,"v":86},{"d":"2017-07-25","o":27.5,"h":28.6,"l":24.86,"c":26.62,"v":1514},{"d":"2017-07-26","o":25.3,"h":25.3,"l":22.22,"c":25.3,"v":3491},{"d":"2017-07-27","o":24.86,"h":24.86,"l":23.1,"c":24.2,"v":795},{"d":"2017-07-28","o":24.42,"h":24.64,"l":24.42,"c":24.42,"v":27},{"d":"2017-07-31","o":25.3,"h":25.3,"l":23.76,"c":24.86,"v":423},{"d":"2017-08-01","o":26.4,"h":26.4,"l":26.18,"c":26.18,"v":59},{"d":"2017-08-02","o":26.18,"h":32.78,"l":25.74,"c":28.6,"v":2268},{"d":"2017-08-03","o":30.8,"h":30.8,"l":27.94,"c":29.48,"v":673},{"d":"2017-08-04","o":29.7,"h":33,"l":25.08,"c":31.68,"v":1468},{"d":"2017-08-07","o":31.46,"h":31.9,"l":28.6,"c":29.92,"v":1814},{"d":"2017-08-08","o":30.14,"h":30.14,"l":29.7,"c":29.7,"v":114},{"d":"2017-08-09","o":30.14,"h":31.24,"l":27.28,"c":29.7,"v":732},{"d":"2017-08-10","o":29.92,"h":29.92,"l":26.84,"c":29.26,"v":727},{"d":"2017-08-11","o":25.08,"h":27.5,"l":25.08,"c":27.28,"v":573},{"d":"2017-08-14","o":27.28,"h":27.28,"l":23.76,"c":24.42,"v":805},{"d":"2017-08-15","o":24.64,"h":24.64,"l":24.42,"c":24.42,"v":105},{"d":"2017-08-16","o":24.64,"h":25.74,"l":24.64,"c":25.08,"v":259},{"d":"2017-08-17","o":24.86,"h":25.52,"l":24.2,"c":25.52,"v":227},{"d":"2017-08-18","o":24.42,"h":24.42,"l":24.42,"c":24.42,"v":155},{"d":"2017-08-21","o":23.76,"h":24.42,"l":23.76,"c":24.2,"v":55},{"d":"2017-08-22","o":23.76,"h":23.76,"l":23.76,"c":23.76,"v":109},{"d":"2017-08-23","o":24.2,"h":25.3,"l":24.2,"c":24.42,"v":332},{"d":"2017-08-24","o":24.64,"h":24.86,"l":24.2,"c":24.64,"v":1177},{"d":"2017-08-25","o":24.86,"h":26.4,"l":24.86,"c":26.4,"v":695},{"d":"2017-08-28","o":26.18,"h":28.6,"l":26.18,"c":28.6,"v":877},{"d":"2017-08-29","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":114},{"d":"2017-08-30","o":27.5,"h":27.5,"l":26.4,"c":26.4,"v":986},{"d":"2017-08-31","o":25.52,"h":26.18,"l":25.52,"c":26.18,"v":36},{"d":"2017-09-01","o":26.62,"h":28.16,"l":26.4,"c":28.16,"v":77},{"d":"2017-09-05","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":59},{"d":"2017-09-06","o":28.16,"h":28.16,"l":28.16,"c":28.16,"v":5},{"d":"2017-09-07","o":26.84,"h":30.8,"l":26.84,"c":30.8,"v":1436},{"d":"2017-09-08","o":29.92,"h":30.36,"l":29.92,"c":30.36,"v":259},{"d":"2017-09-11","o":28.82,"h":31.9,"l":28.82,"c":31.46,"v":327},{"d":"2017-09-12","o":30.8,"h":32.78,"l":30.8,"c":32.78,"v":1386},{"d":"2017-09-13","o":30.8,"h":32.12,"l":30.8,"c":31.9,"v":200},{"d":"2017-09-14","o":32.34,"h":33,"l":31.9,"c":31.9,"v":205},{"d":"2017-09-15","o":30.36,"h":31.68,"l":30.36,"c":31.68,"v":9},{"d":"2017-09-18","o":25.3,"h":31.46,"l":25.3,"c":26.84,"v":55},{"d":"2017-09-19","o":31.46,"h":32.56,"l":27.72,"c":32.56,"v":45},{"d":"2017-09-20","o":32.56,"h":32.56,"l":32.56,"c":32.56,"v":0},{"d":"2017-09-21","o":25.52,"h":31.02,"l":25.52,"c":31.02,"v":36},{"d":"2017-09-22","o":31.02,"h":31.02,"l":31.02,"c":31.02,"v":0},{"d":"2017-09-25","o":25.52,"h":27.5,"l":25.52,"c":26.4,"v":36},{"d":"2017-09-26","o":25.52,"h":31.24,"l":25.52,"c":25.52,"v":245},{"d":"2017-09-27","o":27.72,"h":27.72,"l":27.5,"c":27.5,"v":68},{"d":"2017-09-28","o":25.52,"h":25.52,"l":24.42,"c":25.3,"v":36},{"d":"2017-09-29","o":25.3,"h":26.4,"l":24.42,"c":25.3,"v":177},{"d":"2017-10-02","o":25.3,"h":29.26,"l":24.2,"c":29.26,"v":1191},{"d":"2017-10-03","o":25.52,"h":25.52,"l":25.52,"c":25.52,"v":14},{"d":"2017-10-04","o":30.14,"h":33,"l":29.92,"c":29.92,"v":2627},{"d":"2017-10-05","o":32.34,"h":32.34,"l":30.14,"c":30.14,"v":673},{"d":"2017-10-06","o":30.14,"h":30.8,"l":26.4,"c":30.8,"v":155},{"d":"2017-10-09","o":30.8,"h":30.8,"l":30.8,"c":30.8,"v":0},{"d":"2017-10-10","o":30.36,"h":30.36,"l":30.36,"c":30.36,"v":227},{"d":"2017-10-11","o":30.36,"h":30.36,"l":30.36,"c":30.36,"v":5},{"d":"2017-10-12","o":29.7,"h":29.7,"l":29.7,"c":29.7,"v":9},{"d":"2017-10-13","o":29.7,"h":29.7,"l":29.7,"c":29.7,"v":73},{"d":"2017-10-16","o":29.7,"h":29.7,"l":23.98,"c":28.38,"v":1068},{"d":"2017-10-17","o":28.38,"h":28.38,"l":28.38,"c":28.38,"v":0},{"d":"2017-10-18","o":28.38,"h":28.38,"l":28.38,"c":28.38,"v":0},{"d":"2017-10-19","o":25.3,"h":28.6,"l":25.3,"c":28.6,"v":495},{"d":"2017-10-20","o":26.84,"h":28.6,"l":25.96,"c":28.6,"v":473},{"d":"2017-10-23","o":29.26,"h":29.26,"l":29.26,"c":29.26,"v":59},{"d":"2017-10-24","o":28.38,"h":28.38,"l":28.38,"c":28.38,"v":45},{"d":"2017-10-25","o":28.38,"h":28.38,"l":28.38,"c":28.38,"v":0},{"d":"2017-10-26","o":28.38,"h":28.38,"l":28.38,"c":28.38,"v":0},{"d":"2017-10-27","o":28.38,"h":28.38,"l":28.38,"c":28.38,"v":0},{"d":"2017-10-30","o":28.38,"h":28.38,"l":27.5,"c":27.5,"v":100},{"d":"2017-10-31","o":26.4,"h":26.4,"l":25.3,"c":26.4,"v":564},{"d":"2017-11-01","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":9},{"d":"2017-11-02","o":26.4,"h":26.62,"l":25.3,"c":25.52,"v":891},{"d":"2017-11-03","o":24.64,"h":32.78,"l":23.1,"c":32.34,"v":14395},{"d":"2017-11-06","o":34.32,"h":35.2,"l":30.8,"c":33.44,"v":9905},{"d":"2017-11-07","o":34.54,"h":35.2,"l":31.46,"c":33,"v":2023},{"d":"2017-11-08","o":32.56,"h":33,"l":30.8,"c":32.78,"v":1759},{"d":"2017-11-09","o":32.78,"h":32.78,"l":30.8,"c":31.24,"v":986},{"d":"2017-11-10","o":31.24,"h":31.24,"l":29.7,"c":30.8,"v":586},{"d":"2017-11-13","o":31.9,"h":31.9,"l":28.82,"c":28.82,"v":641},{"d":"2017-11-14","o":28.38,"h":29.48,"l":28.38,"c":28.6,"v":482},{"d":"2017-11-15","o":28.38,"h":28.6,"l":27.72,"c":27.72,"v":559},{"d":"2017-11-16","o":27.94,"h":27.94,"l":26.84,"c":27.5,"v":1564},{"d":"2017-11-17","o":26.62,"h":27.5,"l":25.96,"c":26.4,"v":2486},{"d":"2017-11-20","o":26.4,"h":26.62,"l":25.3,"c":25.3,"v":2082},{"d":"2017-11-21","o":25.74,"h":36.3,"l":25.3,"c":33,"v":28200},{"d":"2017-11-22","o":38.06,"h":38.06,"l":33,"c":35.2,"v":8864},{"d":"2017-11-24","o":37.4,"h":37.4,"l":36.3,"c":36.3,"v":1514},{"d":"2017-11-27","o":37.4,"h":38.28,"l":36.08,"c":36.08,"v":1795},{"d":"2017-11-28","o":38.72,"h":38.72,"l":33.66,"c":36.3,"v":586},{"d":"2017-11-29","o":39.38,"h":39.38,"l":30.58,"c":30.58,"v":2845},{"d":"2017-11-30","o":30.58,"h":35.2,"l":30.58,"c":31.9,"v":1055},{"d":"2017-12-01","o":31.9,"h":35.2,"l":31.46,"c":34.54,"v":1318},{"d":"2017-12-04","o":35.2,"h":35.2,"l":30.8,"c":33.44,"v":1068},{"d":"2017-12-05","o":35.2,"h":36.08,"l":29.7,"c":34.76,"v":4018},{"d":"2017-12-06","o":34.98,"h":36.08,"l":31.9,"c":35.86,"v":764},{"d":"2017-12-07","o":35.86,"h":35.86,"l":30.8,"c":31.9,"v":764},{"d":"2017-12-08","o":31.9,"h":35.2,"l":31.9,"c":33.44,"v":973},{"d":"2017-12-11","o":33.66,"h":35.42,"l":32.34,"c":35.42,"v":668},{"d":"2017-12-12","o":35.64,"h":35.64,"l":34.76,"c":34.76,"v":91},{"d":"2017-12-13","o":33.66,"h":34.1,"l":33.66,"c":34.1,"v":118},{"d":"2017-12-14","o":31.9,"h":43.56,"l":31.9,"c":40.92,"v":9864},{"d":"2017-12-15","o":43.56,"h":44,"l":37.84,"c":43.34,"v":7136},{"d":"2017-12-18","o":42.24,"h":43.78,"l":42.24,"c":43.78,"v":1482},{"d":"2017-12-19","o":43.78,"h":46.2,"l":43.78,"c":45.76,"v":932},{"d":"2017-12-20","o":45.76,"h":48.84,"l":44,"c":48.4,"v":568},{"d":"2017-12-21","o":47.3,"h":48.84,"l":47.3,"c":48.84,"v":1800},{"d":"2017-12-22","o":48.84,"h":48.84,"l":45.1,"c":46.42,"v":541},{"d":"2017-12-26","o":46.86,"h":47.3,"l":46.2,"c":46.2,"v":277},{"d":"2017-12-27","o":46.64,"h":46.86,"l":46.2,"c":46.64,"v":141},{"d":"2017-12-28","o":46.2,"h":46.64,"l":42.02,"c":45.1,"v":545},{"d":"2017-12-29","o":44,"h":44.22,"l":39.6,"c":41.8,"v":1173},{"d":"2018-01-02","o":40.04,"h":44,"l":40.04,"c":42.9,"v":941},{"d":"2018-01-03","o":40.7,"h":41.8,"l":39.16,"c":39.6,"v":1086},{"d":"2018-01-04","o":39.16,"h":41.14,"l":39.16,"c":40.26,"v":1527},{"d":"2018-01-05","o":41.36,"h":56.54,"l":39.16,"c":42.9,"v":4709},{"d":"2018-01-08","o":49.5,"h":52.8,"l":44,"c":50.6,"v":3205},{"d":"2018-01-09","o":50.6,"h":50.6,"l":46.2,"c":46.2,"v":1655},{"d":"2018-01-10","o":46.86,"h":51.7,"l":46.86,"c":47.74,"v":2495},{"d":"2018-01-11","o":53.9,"h":53.9,"l":47.3,"c":49.28,"v":223},{"d":"2018-01-12","o":48.4,"h":48.84,"l":47.3,"c":48.18,"v":323},{"d":"2018-01-16","o":44.22,"h":48.18,"l":44.22,"c":47.96,"v":914},{"d":"2018-01-17","o":46.64,"h":47.3,"l":46.2,"c":46.42,"v":305},{"d":"2018-01-18","o":46.42,"h":49.5,"l":46.42,"c":49.5,"v":1114},{"d":"2018-01-19","o":44.22,"h":48.4,"l":42.02,"c":44,"v":3541},{"d":"2018-01-22","o":44.66,"h":48.4,"l":44.44,"c":48.4,"v":891},{"d":"2018-01-23","o":45.76,"h":55,"l":45.76,"c":54.78,"v":2150},{"d":"2018-01-24","o":45.76,"h":54.34,"l":45.76,"c":51.7,"v":2182},{"d":"2018-01-25","o":51.7,"h":53.9,"l":49.5,"c":51.7,"v":1073},{"d":"2018-01-26","o":50.82,"h":50.82,"l":49.5,"c":49.94,"v":418},{"d":"2018-01-29","o":51.92,"h":51.92,"l":48.4,"c":51.26,"v":1095},{"d":"2018-01-30","o":51.92,"h":52.58,"l":47.52,"c":50.6,"v":773},{"d":"2018-01-31","o":49.06,"h":49.5,"l":47.96,"c":49.06,"v":305},{"d":"2018-02-01","o":50.6,"h":50.6,"l":45.98,"c":48.4,"v":432},{"d":"2018-02-02","o":46.2,"h":49.94,"l":44.44,"c":47.52,"v":764},{"d":"2018-02-05","o":49.06,"h":49.06,"l":44,"c":46.2,"v":1505},{"d":"2018-02-06","o":42.02,"h":48.84,"l":42.02,"c":46.2,"v":1368},{"d":"2018-02-07","o":46.2,"h":47.3,"l":46.2,"c":47.3,"v":236},{"d":"2018-02-08","o":46.42,"h":52.8,"l":45.76,"c":48.4,"v":1386},{"d":"2018-02-09","o":46.2,"h":48.4,"l":43.78,"c":46.2,"v":909},{"d":"2018-02-12","o":46.64,"h":46.64,"l":43.78,"c":44,"v":255},{"d":"2018-02-13","o":41.58,"h":46.2,"l":39.6,"c":42.68,"v":1277},{"d":"2018-02-14","o":39.6,"h":40.92,"l":39.6,"c":40.04,"v":645},{"d":"2018-02-15","o":40.48,"h":40.48,"l":33.22,"c":39.6,"v":1941},{"d":"2018-02-16","o":40.04,"h":40.7,"l":40.04,"c":40.04,"v":45},{"d":"2018-02-20","o":40.26,"h":41.8,"l":39.6,"c":41.8,"v":114},{"d":"2018-02-21","o":39.16,"h":39.6,"l":38.5,"c":38.5,"v":505},{"d":"2018-02-22","o":38.72,"h":38.72,"l":36.3,"c":36.3,"v":1705},{"d":"2018-02-23","o":36.3,"h":36.96,"l":33,"c":33,"v":2345},{"d":"2018-02-26","o":31.46,"h":33.88,"l":28.82,"c":31.9,"v":2814},{"d":"2018-02-27","o":28.6,"h":30.8,"l":27.72,"c":29.7,"v":2814},{"d":"2018-02-28","o":27.72,"h":33,"l":27.72,"c":29.92,"v":1764},{"d":"2018-03-01","o":29.92,"h":34.1,"l":29.92,"c":31.9,"v":436},{"d":"2018-03-02","o":31.9,"h":35.2,"l":31.9,"c":32.34,"v":473},{"d":"2018-03-05","o":33.22,"h":36.96,"l":33.22,"c":34.76,"v":555},{"d":"2018-03-06","o":35.64,"h":37.4,"l":33.66,"c":34.54,"v":1045},{"d":"2018-03-07","o":34.54,"h":35.2,"l":34.32,"c":34.54,"v":527},{"d":"2018-03-08","o":35.2,"h":35.2,"l":34.1,"c":35.2,"v":273},{"d":"2018-03-09","o":34.1,"h":34.54,"l":33,"c":34.1,"v":341},{"d":"2018-03-12","o":33.66,"h":33.66,"l":31.46,"c":31.46,"v":300},{"d":"2018-03-13","o":31.46,"h":31.46,"l":28.16,"c":28.16,"v":1650},{"d":"2018-03-14","o":28.6,"h":32.34,"l":28.6,"c":29.7,"v":1050},{"d":"2018-03-15","o":31.9,"h":32.78,"l":31.24,"c":32.56,"v":1009},{"d":"2018-03-16","o":32.78,"h":34.1,"l":31.68,"c":31.9,"v":577},{"d":"2018-03-19","o":31.68,"h":31.68,"l":28.82,"c":31.68,"v":1750},{"d":"2018-03-20","o":31.24,"h":31.68,"l":31.24,"c":31.68,"v":186},{"d":"2018-03-21","o":32.34,"h":32.56,"l":31.9,"c":31.9,"v":1550},{"d":"2018-03-22","o":31.9,"h":32.12,"l":29.7,"c":29.92,"v":855},{"d":"2018-03-23","o":29.7,"h":29.7,"l":27.94,"c":29.04,"v":3273},{"d":"2018-03-26","o":29.26,"h":29.7,"l":27.72,"c":29.7,"v":2727},{"d":"2018-03-27","o":27.94,"h":32.34,"l":27.94,"c":29.48,"v":1018},{"d":"2018-03-28","o":28.6,"h":34.32,"l":28.6,"c":33.66,"v":695},{"d":"2018-03-29","o":33.44,"h":34.1,"l":31.24,"c":33.88,"v":941},{"d":"2018-04-02","o":31.9,"h":38.5,"l":30.8,"c":31.24,"v":2918},{"d":"2018-04-03","o":33,"h":35.2,"l":33,"c":35.2,"v":332},{"d":"2018-04-04","o":30.8,"h":37.4,"l":30.8,"c":36.08,"v":182},{"d":"2018-04-05","o":37.18,"h":37.18,"l":34.1,"c":34.1,"v":400},{"d":"2018-04-06","o":34.1,"h":34.98,"l":30.8,"c":33,"v":350},{"d":"2018-04-09","o":34.98,"h":35.2,"l":33.22,"c":33.22,"v":3055},{"d":"2018-04-10","o":36.08,"h":36.3,"l":33.44,"c":33.44,"v":2527},{"d":"2018-04-11","o":33.44,"h":34.32,"l":31.02,"c":34.1,"v":682},{"d":"2018-04-12","o":34.54,"h":34.54,"l":34.54,"c":34.54,"v":136},{"d":"2018-04-13","o":35.2,"h":36.3,"l":34.1,"c":34.32,"v":291},{"d":"2018-04-16","o":33,"h":33.44,"l":30.36,"c":31.68,"v":1486},{"d":"2018-04-17","o":31.68,"h":31.68,"l":29.92,"c":30.8,"v":895},{"d":"2018-04-18","o":29.92,"h":31.9,"l":28.16,"c":30.36,"v":545},{"d":"2018-04-19","o":30.36,"h":30.36,"l":29.7,"c":29.7,"v":95},{"d":"2018-04-20","o":30.36,"h":30.36,"l":28.82,"c":29.7,"v":818},{"d":"2018-04-23","o":28.82,"h":31.02,"l":28.82,"c":30.8,"v":564},{"d":"2018-04-24","o":29.48,"h":30.8,"l":29.48,"c":30.8,"v":32},{"d":"2018-04-25","o":31.02,"h":31.9,"l":30.8,"c":31.68,"v":1909},{"d":"2018-04-26","o":31.46,"h":32.12,"l":31.46,"c":32.12,"v":1273},{"d":"2018-04-27","o":32.34,"h":35.2,"l":31.46,"c":35.2,"v":1673},{"d":"2018-04-30","o":34.1,"h":35.2,"l":33.88,"c":35.2,"v":227},{"d":"2018-05-01","o":35.2,"h":36.74,"l":34.98,"c":34.98,"v":2173},{"d":"2018-05-02","o":33.44,"h":35.2,"l":29.7,"c":32.34,"v":1123},{"d":"2018-05-03","o":30.8,"h":32.34,"l":30.8,"c":32.34,"v":177},{"d":"2018-05-04","o":32.34,"h":32.34,"l":30.8,"c":31.9,"v":159},{"d":"2018-05-07","o":30.8,"h":33,"l":30.8,"c":30.8,"v":450},{"d":"2018-05-08","o":31.02,"h":31.02,"l":31.02,"c":31.02,"v":9},{"d":"2018-05-09","o":31.24,"h":31.9,"l":31.24,"c":31.9,"v":236},{"d":"2018-05-10","o":32.34,"h":32.34,"l":31.24,"c":31.9,"v":305},{"d":"2018-05-11","o":30.36,"h":31.9,"l":30.36,"c":31.9,"v":27},{"d":"2018-05-14","o":33,"h":33,"l":32.12,"c":32.12,"v":168},{"d":"2018-05-15","o":30.36,"h":30.58,"l":30.36,"c":30.36,"v":455},{"d":"2018-05-16","o":30.58,"h":31.9,"l":30.58,"c":31.9,"v":232},{"d":"2018-05-17","o":31.9,"h":32.34,"l":31.9,"c":32.34,"v":264},{"d":"2018-05-18","o":32.34,"h":32.34,"l":30.36,"c":30.36,"v":100},{"d":"2018-05-21","o":29.7,"h":32.56,"l":27.72,"c":28.6,"v":550},{"d":"2018-05-22","o":28.38,"h":28.6,"l":27.94,"c":28.6,"v":223},{"d":"2018-05-23","o":28.82,"h":28.82,"l":28.82,"c":28.82,"v":14},{"d":"2018-05-24","o":28.82,"h":29.04,"l":28.82,"c":29.04,"v":373},{"d":"2018-05-25","o":29.7,"h":29.7,"l":27.28,"c":27.72,"v":427},{"d":"2018-05-29","o":27.06,"h":27.5,"l":26.4,"c":27.5,"v":859},{"d":"2018-05-30","o":27.28,"h":27.72,"l":27.28,"c":27.28,"v":1059},{"d":"2018-05-31","o":26.84,"h":27.06,"l":26.4,"c":27.06,"v":323},{"d":"2018-06-01","o":26.62,"h":27.5,"l":26.62,"c":27.5,"v":145},{"d":"2018-06-04","o":26.4,"h":31.68,"l":26.4,"c":29.92,"v":445},{"d":"2018-06-05","o":31.9,"h":31.9,"l":29.7,"c":31.02,"v":373},{"d":"2018-06-06","o":28.6,"h":28.6,"l":28.6,"c":28.6,"v":5},{"d":"2018-06-07","o":27.5,"h":29.04,"l":26.84,"c":28.6,"v":268},{"d":"2018-06-08","o":28.82,"h":29.26,"l":28.82,"c":29.26,"v":332},{"d":"2018-06-11","o":29.26,"h":29.26,"l":27.5,"c":27.94,"v":114},{"d":"2018-06-12","o":26.62,"h":27.94,"l":24.64,"c":27.5,"v":273},{"d":"2018-06-13","o":27.28,"h":27.28,"l":26.4,"c":26.62,"v":255},{"d":"2018-06-14","o":26.4,"h":26.84,"l":25.74,"c":26.18,"v":241},{"d":"2018-06-15","o":26.4,"h":26.4,"l":26.4,"c":26.4,"v":95},{"d":"2018-06-18","o":27.06,"h":27.28,"l":25.08,"c":25.08,"v":164},{"d":"2018-06-19","o":25.52,"h":26.4,"l":25.52,"c":25.96,"v":291},{"d":"2018-06-20","o":25.08,"h":26.18,"l":24.2,"c":24.2,"v":355},{"d":"2018-06-21","o":24.2,"h":26.62,"l":24.2,"c":24.64,"v":600},{"d":"2018-06-22","o":25.52,"h":25.96,"l":25.52,"c":25.96,"v":145},{"d":"2018-06-25","o":27.5,"h":27.5,"l":24.2,"c":25.96,"v":645},{"d":"2018-06-26","o":24.42,"h":24.86,"l":22.44,"c":23.1,"v":973},{"d":"2018-06-27","o":25.74,"h":26.4,"l":24.64,"c":26.4,"v":164},{"d":"2018-06-28","o":24.2,"h":27.5,"l":22,"c":27.5,"v":123},{"d":"2018-06-29","o":27.5,"h":27.72,"l":22.66,"c":26.4,"v":286},{"d":"2018-07-02","o":27.5,"h":28.6,"l":27.5,"c":28.6,"v":86},{"d":"2018-07-03","o":27.72,"h":28.38,"l":24.42,"c":28.38,"v":86},{"d":"2018-07-05","o":23.32,"h":25.3,"l":23.32,"c":24.86,"v":259},{"d":"2018-07-06","o":25.08,"h":25.3,"l":23.98,"c":25.3,"v":227},{"d":"2018-07-09","o":23.1,"h":25.08,"l":22.44,"c":23.76,"v":791},{"d":"2018-07-10","o":23.1,"h":25.08,"l":23.1,"c":25.08,"v":273},{"d":"2018-07-11","o":22.22,"h":23.76,"l":22.22,"c":23.76,"v":232},{"d":"2018-07-12","o":23.76,"h":23.76,"l":23.76,"c":23.76,"v":0},{"d":"2018-07-13","o":24.86,"h":24.86,"l":23.1,"c":23.1,"v":177},{"d":"2018-07-16","o":23.98,"h":23.98,"l":20.9,"c":23.76,"v":727},{"d":"2018-07-17","o":23.1,"h":23.98,"l":23.1,"c":23.76,"v":173},{"d":"2018-07-18","o":23.76,"h":23.76,"l":23.76,"c":23.76,"v":9},{"d":"2018-07-19","o":23.76,"h":23.76,"l":23.76,"c":23.76,"v":55},{"d":"2018-07-20","o":22.88,"h":22.88,"l":22.88,"c":22.88,"v":23},{"d":"2018-07-23","o":22.88,"h":23.32,"l":20.9,"c":22,"v":245},{"d":"2018-07-24","o":22,"h":22,"l":20.24,"c":21.34,"v":1355},{"d":"2018-07-25","o":21.34,"h":21.34,"l":21.34,"c":21.34,"v":118},{"d":"2018-07-26","o":21.34,"h":23.54,"l":21.34,"c":21.34,"v":536},{"d":"2018-07-27","o":21.34,"h":23.1,"l":21.34,"c":21.78,"v":182},{"d":"2018-07-30","o":21.34,"h":21.34,"l":12.1,"c":19.14,"v":936},{"d":"2018-07-31","o":15.62,"h":16.06,"l":12.1,"c":14.96,"v":2868},{"d":"2018-08-01","o":14.3,"h":14.3,"l":12.1,"c":13.86,"v":1841},{"d":"2018-08-02","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":91},{"d":"2018-08-03","o":12.76,"h":12.76,"l":10.56,"c":11,"v":705},{"d":"2018-08-06","o":11.66,"h":16.5,"l":9.46,"c":14.3,"v":5395},{"d":"2018-08-07","o":15.4,"h":17.16,"l":13.64,"c":17.16,"v":1291},{"d":"2018-08-08","o":17.16,"h":18.7,"l":16.94,"c":17.6,"v":986},{"d":"2018-08-09","o":17.6,"h":17.6,"l":13.2,"c":16.5,"v":468},{"d":"2018-08-10","o":13.2,"h":19.14,"l":13.2,"c":18.92,"v":382},{"d":"2018-08-13","o":15.4,"h":15.4,"l":15.18,"c":15.18,"v":582},{"d":"2018-08-14","o":13.2,"h":14.3,"l":13.2,"c":14.3,"v":364},{"d":"2018-08-15","o":13.2,"h":15.4,"l":12.54,"c":13.2,"v":1768},{"d":"2018-08-16","o":15.4,"h":15.4,"l":15.4,"c":15.4,"v":55},{"d":"2018-08-17","o":14.96,"h":19.36,"l":14.96,"c":15.4,"v":605},{"d":"2018-08-20","o":15.4,"h":18.26,"l":13.2,"c":16.28,"v":836},{"d":"2018-08-21","o":17.82,"h":18.04,"l":12.1,"c":16.94,"v":509},{"d":"2018-08-22","o":16.94,"h":18.04,"l":16.5,"c":18.04,"v":73},{"d":"2018-08-23","o":13.2,"h":17.6,"l":13.2,"c":17.38,"v":332},{"d":"2018-08-24","o":13.42,"h":14.3,"l":13.42,"c":14.3,"v":236},{"d":"2018-08-27","o":11.22,"h":17.16,"l":11.22,"c":11.44,"v":2814},{"d":"2018-08-28","o":12.54,"h":13.64,"l":12.54,"c":13.64,"v":886},{"d":"2018-08-29","o":13.64,"h":14.52,"l":13.42,"c":13.42,"v":1541},{"d":"2018-08-30","o":13.64,"h":14.08,"l":13.2,"c":13.2,"v":959},{"d":"2018-08-31","o":14.3,"h":14.52,"l":13.2,"c":13.86,"v":1100},{"d":"2018-09-04","o":13.86,"h":14.74,"l":12.76,"c":14.74,"v":136},{"d":"2018-09-05","o":12.76,"h":14.96,"l":12.76,"c":14.96,"v":150},{"d":"2018-09-06","o":14.52,"h":14.52,"l":11.44,"c":11.44,"v":1568},{"d":"2018-09-07","o":11.44,"h":13.64,"l":11.44,"c":13.64,"v":568},{"d":"2018-09-10","o":13.64,"h":13.64,"l":11,"c":11,"v":2305},{"d":"2018-09-11","o":11.88,"h":13.2,"l":11.88,"c":13.2,"v":536},{"d":"2018-09-12","o":12.54,"h":13.2,"l":12.1,"c":12.1,"v":741},{"d":"2018-09-13","o":12.1,"h":12.32,"l":12.1,"c":12.32,"v":227},{"d":"2018-09-14","o":13.2,"h":13.2,"l":11.88,"c":11.88,"v":505},{"d":"2018-09-17","o":12.1,"h":13.2,"l":12.1,"c":12.1,"v":500},{"d":"2018-09-18","o":12.32,"h":13.2,"l":12.1,"c":12.1,"v":395},{"d":"2018-09-19","o":13.2,"h":13.2,"l":12.1,"c":12.1,"v":705},{"d":"2018-09-20","o":12.1,"h":12.1,"l":11.88,"c":12.1,"v":177},{"d":"2018-09-21","o":12.1,"h":12.76,"l":12.1,"c":12.54,"v":773},{"d":"2018-09-24","o":12.54,"h":12.98,"l":12.1,"c":12.54,"v":1109},{"d":"2018-09-25","o":12.54,"h":13.64,"l":12.54,"c":12.76,"v":2023},{"d":"2018-09-26","o":13.2,"h":13.2,"l":13.2,"c":13.2,"v":82},{"d":"2018-09-27","o":13.2,"h":13.2,"l":13.2,"c":13.2,"v":445},{"d":"2018-09-28","o":13.2,"h":13.42,"l":12.76,"c":13.42,"v":827},{"d":"2018-10-01","o":13.42,"h":14.3,"l":13.2,"c":14.3,"v":982},{"d":"2018-10-02","o":13.42,"h":14.08,"l":13.42,"c":13.64,"v":732},{"d":"2018-10-03","o":13.86,"h":14.08,"l":13.86,"c":14.08,"v":236},{"d":"2018-10-04","o":13.86,"h":14.08,"l":13.42,"c":13.42,"v":227},{"d":"2018-10-05","o":14.3,"h":17.82,"l":14.08,"c":14.08,"v":564},{"d":"2018-10-08","o":14.08,"h":14.74,"l":12.32,"c":13.2,"v":468},{"d":"2018-10-09","o":12.32,"h":12.98,"l":12.1,"c":12.98,"v":755},{"d":"2018-10-10","o":13.2,"h":14.74,"l":10.78,"c":12.76,"v":2500},{"d":"2018-10-11","o":11,"h":11.66,"l":10.34,"c":11.66,"v":1123},{"d":"2018-10-12","o":11.66,"h":12.1,"l":10.78,"c":12.1,"v":277},{"d":"2018-10-15","o":9.9,"h":12.1,"l":9.9,"c":10.78,"v":2373},{"d":"2018-10-16","o":10.34,"h":11.22,"l":10.12,"c":10.56,"v":1950},{"d":"2018-10-17","o":9.24,"h":10.34,"l":8.36,"c":10.12,"v":1900},{"d":"2018-10-18","o":10.34,"h":11.44,"l":9.68,"c":11.22,"v":1391},{"d":"2018-10-19","o":11.22,"h":11.22,"l":9.46,"c":9.46,"v":805},{"d":"2018-10-22","o":9.46,"h":9.68,"l":9.24,"c":9.24,"v":1055},{"d":"2018-10-23","o":8.8,"h":9.9,"l":7.7,"c":8.36,"v":3236},{"d":"2018-10-24","o":8.14,"h":8.36,"l":7.7,"c":8.36,"v":700},{"d":"2018-10-25","o":8.36,"h":9.24,"l":8.36,"c":9.24,"v":668},{"d":"2018-10-26","o":9.02,"h":11.22,"l":9.02,"c":9.9,"v":841},{"d":"2018-10-29","o":10.56,"h":11,"l":9.9,"c":10.56,"v":518},{"d":"2018-10-30","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":91},{"d":"2018-10-31","o":10.56,"h":11,"l":10.56,"c":11,"v":118},{"d":"2018-11-01","o":11,"h":11,"l":11,"c":11,"v":5},{"d":"2018-11-02","o":10.56,"h":10.56,"l":8.8,"c":9.9,"v":159},{"d":"2018-11-05","o":11,"h":11,"l":8.8,"c":10.56,"v":818},{"d":"2018-11-06","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":0},{"d":"2018-11-07","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":55},{"d":"2018-11-08","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":0},{"d":"2018-11-09","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":227},{"d":"2018-11-12","o":9.24,"h":9.68,"l":8.8,"c":8.8,"v":245},{"d":"2018-11-13","o":10.56,"h":10.56,"l":8.8,"c":8.8,"v":127},{"d":"2018-11-14","o":8.8,"h":9.24,"l":8.8,"c":9.24,"v":55},{"d":"2018-11-15","o":9.24,"h":9.24,"l":9.24,"c":9.24,"v":0},{"d":"2018-11-16","o":7.26,"h":8.8,"l":7.26,"c":8.36,"v":400},{"d":"2018-11-19","o":8.36,"h":9.68,"l":8.36,"c":9.68,"v":64},{"d":"2018-11-20","o":10.12,"h":10.12,"l":7.48,"c":7.48,"v":805},{"d":"2018-11-21","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":100},{"d":"2018-11-23","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":0},{"d":"2018-11-26","o":7.7,"h":7.7,"l":7.26,"c":7.7,"v":86},{"d":"2018-11-27","o":7.26,"h":8.14,"l":7.26,"c":8.14,"v":182},{"d":"2018-11-28","o":8.14,"h":8.14,"l":6.16,"c":7.7,"v":91},{"d":"2018-11-29","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2018-11-30","o":7.92,"h":7.92,"l":7.48,"c":7.48,"v":355},{"d":"2018-12-03","o":7.92,"h":7.92,"l":7.48,"c":7.48,"v":777},{"d":"2018-12-04","o":6.38,"h":6.38,"l":5.72,"c":5.72,"v":55},{"d":"2018-12-06","o":5.5,"h":8.58,"l":5.5,"c":7.92,"v":2527},{"d":"2018-12-07","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":9},{"d":"2018-12-10","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":100},{"d":"2018-12-11","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":0},{"d":"2018-12-12","o":6.38,"h":7.92,"l":6.16,"c":7.7,"v":582},{"d":"2018-12-13","o":7.7,"h":7.7,"l":7.7,"c":7.7,"v":0},{"d":"2018-12-14","o":7.48,"h":7.7,"l":6.38,"c":6.38,"v":518},{"d":"2018-12-17","o":6.38,"h":6.6,"l":6.38,"c":6.6,"v":323},{"d":"2018-12-18","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":95},{"d":"2018-12-19","o":6.82,"h":7.92,"l":6.82,"c":7.7,"v":1286},{"d":"2018-12-20","o":8.36,"h":8.36,"l":7.7,"c":7.7,"v":2009},{"d":"2018-12-21","o":7.92,"h":7.92,"l":6.82,"c":7.92,"v":236},{"d":"2018-12-24","o":6.82,"h":7.7,"l":6.82,"c":7.7,"v":505},{"d":"2018-12-26","o":7.7,"h":7.7,"l":6.82,"c":6.82,"v":1359},{"d":"2018-12-27","o":6.16,"h":9.24,"l":6.16,"c":7.7,"v":873},{"d":"2018-12-28","o":7.7,"h":7.7,"l":6.82,"c":6.82,"v":3932},{"d":"2018-12-31","o":8.14,"h":10.56,"l":8.14,"c":10.56,"v":714},{"d":"2019-01-02","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":9},{"d":"2019-01-03","o":10.34,"h":10.56,"l":10.34,"c":10.56,"v":77},{"d":"2019-01-04","o":8.8,"h":8.8,"l":8.8,"c":8.8,"v":114},{"d":"2019-01-07","o":10.56,"h":10.56,"l":10.34,"c":10.56,"v":227},{"d":"2019-01-08","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":9},{"d":"2019-01-09","o":9.24,"h":10.56,"l":9.24,"c":10.56,"v":50},{"d":"2019-01-10","o":9.24,"h":11.22,"l":9.24,"c":11.22,"v":582},{"d":"2019-01-11","o":12.54,"h":12.54,"l":10.56,"c":12.32,"v":132},{"d":"2019-01-14","o":9.9,"h":12.32,"l":9.9,"c":12.32,"v":9},{"d":"2019-01-15","o":11.66,"h":15.4,"l":11.66,"c":14.3,"v":286},{"d":"2019-01-16","o":14.3,"h":14.3,"l":13.64,"c":13.64,"v":255},{"d":"2019-01-17","o":12.32,"h":13.42,"l":12.32,"c":12.54,"v":191},{"d":"2019-01-18","o":9.02,"h":13.2,"l":9.02,"c":13.2,"v":73},{"d":"2019-01-22","o":9.02,"h":13.2,"l":9.02,"c":13.2,"v":600},{"d":"2019-01-23","o":9.02,"h":13.2,"l":9.02,"c":13.2,"v":23},{"d":"2019-01-24","o":13.2,"h":13.2,"l":13.2,"c":13.2,"v":5},{"d":"2019-01-25","o":12.98,"h":12.98,"l":12.98,"c":12.98,"v":23},{"d":"2019-01-28","o":12.32,"h":12.32,"l":12.32,"c":12.32,"v":23},{"d":"2019-01-29","o":12.54,"h":12.54,"l":12.54,"c":12.54,"v":5},{"d":"2019-01-30","o":12.54,"h":16.5,"l":12.54,"c":16.06,"v":1955},{"d":"2019-01-31","o":14.96,"h":14.96,"l":11.66,"c":14.96,"v":182},{"d":"2019-02-01","o":14.96,"h":14.96,"l":14.96,"c":14.96,"v":5},{"d":"2019-02-04","o":14.96,"h":14.96,"l":14.96,"c":14.96,"v":23},{"d":"2019-02-05","o":12.1,"h":14.3,"l":9.9,"c":14.3,"v":186},{"d":"2019-02-06","o":9.24,"h":14.96,"l":9.24,"c":13.64,"v":1768},{"d":"2019-02-07","o":13.42,"h":13.42,"l":9.9,"c":10.56,"v":609},{"d":"2019-02-08","o":10.12,"h":13.2,"l":10.12,"c":10.12,"v":73},{"d":"2019-02-11","o":12.1,"h":14.3,"l":9.9,"c":9.9,"v":664},{"d":"2019-02-12","o":12.76,"h":12.76,"l":10.12,"c":10.12,"v":555},{"d":"2019-02-13","o":11,"h":12.1,"l":11,"c":12.1,"v":55},{"d":"2019-02-14","o":10.12,"h":14.08,"l":10.12,"c":11.44,"v":482},{"d":"2019-02-15","o":11.44,"h":14.08,"l":10.12,"c":13.86,"v":691},{"d":"2019-02-19","o":13.2,"h":13.2,"l":13.2,"c":13.2,"v":127},{"d":"2019-02-20","o":9.02,"h":13.42,"l":9.02,"c":9.02,"v":341},{"d":"2019-02-21","o":12.76,"h":12.76,"l":9.24,"c":9.68,"v":105},{"d":"2019-02-22","o":9.68,"h":12.76,"l":9.68,"c":9.68,"v":82},{"d":"2019-02-25","o":11,"h":11,"l":9.68,"c":11,"v":700},{"d":"2019-02-26","o":11,"h":11,"l":11,"c":11,"v":5},{"d":"2019-02-27","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2019-02-28","o":12.76,"h":13.2,"l":12.76,"c":13.2,"v":632},{"d":"2019-03-01","o":11.44,"h":11.44,"l":11.44,"c":11.44,"v":23},{"d":"2019-03-04","o":11.44,"h":11.44,"l":11.44,"c":11.44,"v":0},{"d":"2019-03-05","o":11.44,"h":13.2,"l":11.44,"c":13.2,"v":277},{"d":"2019-03-06","o":13.2,"h":13.2,"l":13.2,"c":13.2,"v":0},{"d":"2019-03-07","o":11,"h":12.98,"l":11,"c":12.98,"v":468},{"d":"2019-03-08","o":11.88,"h":12.98,"l":11.88,"c":12.98,"v":55},{"d":"2019-03-11","o":12.54,"h":12.54,"l":12.54,"c":12.54,"v":9},{"d":"2019-03-12","o":12.54,"h":12.54,"l":12.54,"c":12.54,"v":0},{"d":"2019-03-13","o":12.76,"h":12.98,"l":12.54,"c":12.54,"v":282},{"d":"2019-03-14","o":12.54,"h":12.54,"l":12.54,"c":12.54,"v":0},{"d":"2019-03-15","o":12.1,"h":12.54,"l":12.1,"c":12.1,"v":95},{"d":"2019-03-18","o":11.88,"h":12.98,"l":11.22,"c":11.22,"v":309},{"d":"2019-03-19","o":11.88,"h":13.42,"l":11.22,"c":13.42,"v":159},{"d":"2019-03-20","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":14},{"d":"2019-03-21","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":14},{"d":"2019-03-22","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":0},{"d":"2019-03-25","o":12.98,"h":12.98,"l":12.98,"c":12.98,"v":91},{"d":"2019-03-26","o":12.98,"h":12.98,"l":12.98,"c":12.98,"v":5},{"d":"2019-03-27","o":12.98,"h":13.2,"l":12.98,"c":12.98,"v":991},{"d":"2019-03-28","o":9.9,"h":13.2,"l":9.9,"c":12.54,"v":214},{"d":"2019-03-29","o":12.54,"h":13.2,"l":12.54,"c":13.2,"v":500},{"d":"2019-04-01","o":13.42,"h":14.3,"l":13.42,"c":13.42,"v":559},{"d":"2019-04-02","o":14.08,"h":14.74,"l":13.86,"c":14.74,"v":1059},{"d":"2019-04-03","o":13.86,"h":14.3,"l":13.86,"c":14.3,"v":41},{"d":"2019-04-04","o":13.86,"h":13.86,"l":13.86,"c":13.86,"v":55},{"d":"2019-04-05","o":11,"h":13.86,"l":11,"c":13.86,"v":291},{"d":"2019-04-08","o":13.86,"h":13.86,"l":13.86,"c":13.86,"v":0},{"d":"2019-04-09","o":13.86,"h":14.08,"l":13.86,"c":13.86,"v":823},{"d":"2019-04-10","o":13.86,"h":13.86,"l":10.12,"c":10.12,"v":1309},{"d":"2019-04-11","o":12.1,"h":13.42,"l":10.56,"c":12.76,"v":100},{"d":"2019-04-12","o":12.76,"h":12.98,"l":12.32,"c":12.32,"v":305},{"d":"2019-04-15","o":12.32,"h":12.32,"l":12.32,"c":12.32,"v":264},{"d":"2019-04-16","o":10.78,"h":12.1,"l":10.78,"c":12.1,"v":64},{"d":"2019-04-17","o":11.88,"h":12.1,"l":11.88,"c":12.1,"v":473},{"d":"2019-04-18","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":5},{"d":"2019-04-22","o":13.2,"h":13.2,"l":12.76,"c":12.76,"v":114},{"d":"2019-04-23","o":12.76,"h":12.76,"l":12.76,"c":12.76,"v":0},{"d":"2019-04-24","o":12.54,"h":12.54,"l":12.54,"c":12.54,"v":191},{"d":"2019-04-25","o":12.54,"h":12.54,"l":12.54,"c":12.54,"v":9},{"d":"2019-04-26","o":12.1,"h":12.1,"l":11.44,"c":11.44,"v":991},{"d":"2019-04-29","o":12.98,"h":12.98,"l":12.54,"c":12.54,"v":241},{"d":"2019-04-30","o":12.54,"h":12.54,"l":12.54,"c":12.54,"v":0},{"d":"2019-05-01","o":12.54,"h":12.54,"l":12.54,"c":12.54,"v":0},{"d":"2019-05-02","o":12.1,"h":12.54,"l":11.44,"c":12.54,"v":232},{"d":"2019-05-03","o":11.44,"h":12.1,"l":11,"c":12.1,"v":227},{"d":"2019-05-06","o":11.44,"h":11.44,"l":11.44,"c":11.44,"v":477},{"d":"2019-05-07","o":10.78,"h":11.22,"l":10.34,"c":11.22,"v":55},{"d":"2019-05-08","o":10.56,"h":11.22,"l":10.56,"c":11.22,"v":50},{"d":"2019-05-09","o":11,"h":11,"l":11,"c":11,"v":14},{"d":"2019-05-10","o":11,"h":11,"l":11,"c":11,"v":491},{"d":"2019-05-13","o":10.34,"h":10.34,"l":10.34,"c":10.34,"v":223},{"d":"2019-05-14","o":10.34,"h":10.34,"l":9.02,"c":9.02,"v":73},{"d":"2019-05-15","o":9.02,"h":9.02,"l":9.02,"c":9.02,"v":5},{"d":"2019-05-16","o":10.78,"h":10.78,"l":9.24,"c":9.24,"v":191},{"d":"2019-05-17","o":9.02,"h":9.9,"l":9.02,"c":9.9,"v":141},{"d":"2019-05-20","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2019-05-21","o":9.9,"h":9.9,"l":8.8,"c":8.8,"v":514},{"d":"2019-05-22","o":8.8,"h":8.8,"l":8.8,"c":8.8,"v":0},{"d":"2019-05-23","o":9.24,"h":10.78,"l":9.24,"c":10.78,"v":1318},{"d":"2019-05-24","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":0},{"d":"2019-05-28","o":8.14,"h":8.8,"l":8.14,"c":8.8,"v":427},{"d":"2019-05-29","o":8.8,"h":10.78,"l":8.8,"c":10.78,"v":2027},{"d":"2019-05-30","o":11.44,"h":11.44,"l":11,"c":11,"v":323},{"d":"2019-05-31","o":10.56,"h":11.44,"l":9.46,"c":9.9,"v":2041},{"d":"2019-06-03","o":8.36,"h":9.9,"l":8.36,"c":9.9,"v":123},{"d":"2019-06-04","o":8.36,"h":10.12,"l":8.36,"c":9.9,"v":1059},{"d":"2019-06-05","o":8.8,"h":9.9,"l":8.8,"c":9.9,"v":3536},{"d":"2019-06-06","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":682},{"d":"2019-06-07","o":8.8,"h":9.46,"l":8.8,"c":9.46,"v":164},{"d":"2019-06-10","o":9.02,"h":9.02,"l":9.02,"c":9.02,"v":14},{"d":"2019-06-11","o":9.46,"h":9.46,"l":9.24,"c":9.24,"v":1227},{"d":"2019-06-12","o":9.46,"h":9.46,"l":9.24,"c":9.24,"v":2632},{"d":"2019-06-13","o":9.9,"h":9.9,"l":9.02,"c":9.46,"v":2395},{"d":"2019-06-14","o":9.46,"h":9.46,"l":9.46,"c":9.46,"v":5},{"d":"2019-06-17","o":11.22,"h":11.66,"l":9.9,"c":11.66,"v":650},{"d":"2019-06-18","o":12.1,"h":12.76,"l":11.88,"c":12.76,"v":2055},{"d":"2019-06-19","o":13.2,"h":13.64,"l":12.76,"c":13.64,"v":918},{"d":"2019-06-20","o":13.64,"h":13.64,"l":12.1,"c":12.1,"v":641},{"d":"2019-06-21","o":12.32,"h":12.76,"l":12.32,"c":12.76,"v":68},{"d":"2019-06-24","o":12.76,"h":14.96,"l":12.76,"c":14.96,"v":1514},{"d":"2019-06-25","o":13.2,"h":15.4,"l":13.2,"c":14.3,"v":545},{"d":"2019-06-26","o":14.3,"h":14.3,"l":14.3,"c":14.3,"v":391},{"d":"2019-06-27","o":14.52,"h":14.52,"l":14.52,"c":14.52,"v":91},{"d":"2019-06-28","o":15.4,"h":15.4,"l":14.3,"c":14.3,"v":155},{"d":"2019-07-01","o":16.5,"h":16.5,"l":13.42,"c":14.74,"v":877},{"d":"2019-07-02","o":16.5,"h":16.5,"l":15.84,"c":16.5,"v":245},{"d":"2019-07-03","o":16.5,"h":22,"l":15.4,"c":15.4,"v":632},{"d":"2019-07-05","o":15.62,"h":18.7,"l":15.62,"c":16.5,"v":1032},{"d":"2019-07-08","o":16.5,"h":17.6,"l":16.06,"c":16.06,"v":1291},{"d":"2019-07-09","o":16.5,"h":17.16,"l":16.5,"c":16.5,"v":2814},{"d":"2019-07-10","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":600},{"d":"2019-07-11","o":15.84,"h":15.84,"l":15.84,"c":15.84,"v":118},{"d":"2019-07-12","o":15.84,"h":17.6,"l":15.84,"c":17.6,"v":91},{"d":"2019-07-15","o":15.84,"h":17.6,"l":14.96,"c":16.5,"v":1182},{"d":"2019-07-16","o":17.6,"h":18.7,"l":16.28,"c":17.82,"v":441},{"d":"2019-07-17","o":17.82,"h":17.82,"l":17.82,"c":17.82,"v":0},{"d":"2019-07-18","o":17.82,"h":17.82,"l":17.82,"c":17.82,"v":0},{"d":"2019-07-19","o":17.6,"h":17.6,"l":15.62,"c":15.62,"v":623},{"d":"2019-07-22","o":17.6,"h":17.82,"l":17.6,"c":17.6,"v":332},{"d":"2019-07-23","o":17.6,"h":17.6,"l":17.6,"c":17.6,"v":45},{"d":"2019-07-24","o":18.7,"h":18.7,"l":15.4,"c":15.4,"v":159},{"d":"2019-07-25","o":14.74,"h":17.6,"l":14.74,"c":17.6,"v":327},{"d":"2019-07-26","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":718},{"d":"2019-07-29","o":15.18,"h":15.18,"l":15.18,"c":15.18,"v":68},{"d":"2019-07-30","o":15.4,"h":15.84,"l":15.4,"c":15.84,"v":545},{"d":"2019-07-31","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":468},{"d":"2019-08-01","o":17.38,"h":17.38,"l":16.5,"c":16.5,"v":150},{"d":"2019-08-02","o":17.38,"h":17.6,"l":17.38,"c":17.38,"v":641},{"d":"2019-08-05","o":17.38,"h":17.38,"l":15.84,"c":15.84,"v":150},{"d":"2019-08-06","o":17.38,"h":17.38,"l":15.84,"c":15.84,"v":150},{"d":"2019-08-07","o":16.28,"h":16.72,"l":15.84,"c":15.84,"v":1223},{"d":"2019-08-08","o":16.5,"h":16.72,"l":16.5,"c":16.72,"v":305},{"d":"2019-08-09","o":16.72,"h":20.68,"l":16.72,"c":19.36,"v":2432},{"d":"2019-08-12","o":18.48,"h":22,"l":18.48,"c":20.9,"v":1695},{"d":"2019-08-13","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":73},{"d":"2019-08-14","o":19.8,"h":19.8,"l":18.7,"c":18.92,"v":286},{"d":"2019-08-15","o":19.8,"h":20.9,"l":19.36,"c":19.36,"v":441},{"d":"2019-08-16","o":19.36,"h":19.36,"l":19.36,"c":19.36,"v":0},{"d":"2019-08-19","o":18.7,"h":19.8,"l":18.7,"c":18.92,"v":123},{"d":"2019-08-20","o":19.8,"h":19.8,"l":18.92,"c":19.8,"v":936},{"d":"2019-08-21","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":159},{"d":"2019-08-22","o":18.7,"h":19.8,"l":18.7,"c":19.8,"v":55},{"d":"2019-08-23","o":18.92,"h":19.8,"l":18.92,"c":19.8,"v":673},{"d":"2019-08-26","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":45},{"d":"2019-08-27","o":18.7,"h":19.8,"l":18.7,"c":19.8,"v":495},{"d":"2019-08-28","o":20.46,"h":20.46,"l":19.36,"c":20.46,"v":150},{"d":"2019-08-29","o":19.8,"h":19.8,"l":18.92,"c":19.8,"v":795},{"d":"2019-08-30","o":19.8,"h":19.8,"l":18.7,"c":19.8,"v":1305},{"d":"2019-09-03","o":19.14,"h":19.36,"l":18.7,"c":18.7,"v":555},{"d":"2019-09-04","o":16.5,"h":18.48,"l":11,"c":18.48,"v":564},{"d":"2019-09-05","o":17.38,"h":18.48,"l":16.5,"c":18.48,"v":177},{"d":"2019-09-06","o":18.92,"h":18.92,"l":18.92,"c":18.92,"v":55},{"d":"2019-09-09","o":18.7,"h":18.7,"l":11.88,"c":17.6,"v":473},{"d":"2019-09-10","o":17.6,"h":17.6,"l":17.6,"c":17.6,"v":0},{"d":"2019-09-11","o":18.48,"h":18.48,"l":17.38,"c":18.48,"v":132},{"d":"2019-09-12","o":18.48,"h":18.92,"l":17.16,"c":18.92,"v":286},{"d":"2019-09-13","o":18.92,"h":18.92,"l":17.82,"c":17.82,"v":295},{"d":"2019-09-16","o":18.48,"h":18.7,"l":17.16,"c":17.16,"v":568},{"d":"2019-09-17","o":18.04,"h":18.26,"l":18.04,"c":18.26,"v":195},{"d":"2019-09-18","o":17.82,"h":18.7,"l":17.16,"c":18.7,"v":709},{"d":"2019-09-19","o":17.16,"h":18.48,"l":17.16,"c":18.48,"v":50},{"d":"2019-09-20","o":17.38,"h":19.8,"l":17.38,"c":18.48,"v":291},{"d":"2019-09-23","o":17.38,"h":17.38,"l":17.38,"c":17.38,"v":23},{"d":"2019-09-24","o":18.04,"h":18.7,"l":14.96,"c":17.6,"v":205},{"d":"2019-09-25","o":18.7,"h":18.7,"l":17.6,"c":17.6,"v":95},{"d":"2019-09-26","o":18.7,"h":18.7,"l":18.26,"c":18.26,"v":236},{"d":"2019-09-27","o":14.96,"h":19.8,"l":14.96,"c":19.58,"v":645},{"d":"2019-09-30","o":19.8,"h":19.8,"l":19.58,"c":19.58,"v":232},{"d":"2019-10-01","o":19.58,"h":19.58,"l":19.58,"c":19.58,"v":0},{"d":"2019-10-02","o":19.14,"h":19.14,"l":15.18,"c":17.6,"v":41},{"d":"2019-10-03","o":17.6,"h":17.6,"l":17.6,"c":17.6,"v":45},{"d":"2019-10-04","o":17.38,"h":20.68,"l":14.96,"c":20.68,"v":223},{"d":"2019-10-07","o":16.72,"h":19.8,"l":16.72,"c":17.6,"v":382},{"d":"2019-10-08","o":19.36,"h":19.36,"l":17.6,"c":17.6,"v":423},{"d":"2019-10-09","o":15.4,"h":17.6,"l":15.4,"c":17.6,"v":155},{"d":"2019-10-10","o":17.6,"h":18.48,"l":13.64,"c":13.64,"v":227},{"d":"2019-10-11","o":13.64,"h":13.64,"l":13.64,"c":13.64,"v":0},{"d":"2019-10-14","o":19.14,"h":19.14,"l":19.14,"c":19.14,"v":5},{"d":"2019-10-15","o":17.6,"h":17.6,"l":13.64,"c":16.5,"v":591},{"d":"2019-10-16","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":477},{"d":"2019-10-17","o":16.5,"h":16.5,"l":14.3,"c":16.5,"v":59},{"d":"2019-10-18","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":491},{"d":"2019-10-21","o":17.6,"h":17.6,"l":15.4,"c":15.4,"v":245},{"d":"2019-10-22","o":17.6,"h":17.6,"l":17.6,"c":17.6,"v":5},{"d":"2019-10-23","o":17.6,"h":17.6,"l":15.4,"c":15.4,"v":27},{"d":"2019-10-24","o":17.6,"h":17.6,"l":17.6,"c":17.6,"v":18},{"d":"2019-10-25","o":17.6,"h":17.6,"l":14.3,"c":17.6,"v":423},{"d":"2019-10-28","o":17.6,"h":17.6,"l":14.52,"c":14.52,"v":27},{"d":"2019-10-29","o":17.6,"h":17.6,"l":16.5,"c":16.5,"v":91},{"d":"2019-10-30","o":17.6,"h":17.6,"l":14.3,"c":16.5,"v":2295},{"d":"2019-10-31","o":17.6,"h":17.6,"l":17.6,"c":17.6,"v":91},{"d":"2019-11-01","o":17.6,"h":17.6,"l":17.6,"c":17.6,"v":0},{"d":"2019-11-04","o":14.3,"h":17.6,"l":14.3,"c":17.6,"v":536},{"d":"2019-11-05","o":14.3,"h":17.6,"l":14.3,"c":17.6,"v":232},{"d":"2019-11-06","o":16.5,"h":17.6,"l":16.5,"c":17.6,"v":173},{"d":"2019-11-07","o":15.84,"h":15.84,"l":15.84,"c":15.84,"v":45},{"d":"2019-11-08","o":14.3,"h":17.6,"l":14.3,"c":17.6,"v":745},{"d":"2019-11-11","o":16.5,"h":17.6,"l":16.5,"c":17.6,"v":459},{"d":"2019-11-12","o":16.5,"h":17.6,"l":15.18,"c":16.5,"v":973},{"d":"2019-11-13","o":15.4,"h":16.94,"l":15.4,"c":16.94,"v":100},{"d":"2019-11-14","o":16.94,"h":16.94,"l":16.06,"c":16.72,"v":309},{"d":"2019-11-15","o":14.3,"h":16.5,"l":14.3,"c":16.5,"v":277},{"d":"2019-11-18","o":16.72,"h":17.82,"l":16.5,"c":16.5,"v":486},{"d":"2019-11-19","o":16.28,"h":16.28,"l":16.28,"c":16.28,"v":23},{"d":"2019-11-20","o":16.5,"h":17.6,"l":16.5,"c":17.6,"v":1932},{"d":"2019-11-21","o":17.16,"h":17.6,"l":16.5,"c":17.6,"v":464},{"d":"2019-11-22","o":17.38,"h":17.6,"l":17.38,"c":17.6,"v":68},{"d":"2019-11-25","o":16.5,"h":17.6,"l":14.52,"c":16.94,"v":823},{"d":"2019-11-26","o":16.94,"h":16.94,"l":16.94,"c":16.94,"v":0},{"d":"2019-11-27","o":16.5,"h":16.94,"l":15.4,"c":16.94,"v":182},{"d":"2019-11-29","o":15.4,"h":16.94,"l":15.4,"c":16.94,"v":318},{"d":"2019-12-02","o":15.4,"h":16.94,"l":14.52,"c":16.94,"v":527},{"d":"2019-12-03","o":14.52,"h":16.94,"l":14.52,"c":16.94,"v":95},{"d":"2019-12-04","o":16.72,"h":16.72,"l":14.3,"c":14.3,"v":109},{"d":"2019-12-05","o":14.3,"h":15.4,"l":14.3,"c":15.4,"v":400},{"d":"2019-12-06","o":15.4,"h":15.4,"l":15.4,"c":15.4,"v":73},{"d":"2019-12-09","o":16.94,"h":16.94,"l":14.52,"c":14.52,"v":77},{"d":"2019-12-10","o":14.52,"h":14.52,"l":14.52,"c":14.52,"v":0},{"d":"2019-12-11","o":14.52,"h":15.4,"l":14.52,"c":15.4,"v":82},{"d":"2019-12-12","o":15.18,"h":16.5,"l":15.18,"c":16.5,"v":55},{"d":"2019-12-13","o":17.38,"h":17.38,"l":17.38,"c":17.38,"v":82},{"d":"2019-12-16","o":15.4,"h":16.5,"l":15.4,"c":16.5,"v":741},{"d":"2019-12-17","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"2019-12-18","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"2019-12-19","o":13.64,"h":17.38,"l":13.64,"c":17.16,"v":245},{"d":"2019-12-20","o":13.64,"h":17.6,"l":13.64,"c":17.6,"v":300},{"d":"2019-12-23","o":17.38,"h":17.6,"l":12.32,"c":16.5,"v":1605},{"d":"2019-12-24","o":12.32,"h":16.5,"l":12.32,"c":16.5,"v":482},{"d":"2019-12-26","o":14.3,"h":17.38,"l":14.3,"c":16.5,"v":1355},{"d":"2019-12-27","o":15.4,"h":16.72,"l":14.52,"c":16.72,"v":1205},{"d":"2019-12-30","o":14.74,"h":16.5,"l":12.54,"c":16.5,"v":1495},{"d":"2019-12-31","o":13.42,"h":17.6,"l":13.42,"c":17.6,"v":1959},{"d":"2020-01-02","o":14.08,"h":16.28,"l":14.08,"c":16.28,"v":27},{"d":"2020-01-03","o":13.64,"h":13.64,"l":13.64,"c":13.64,"v":227},{"d":"2020-01-06","o":16.28,"h":16.28,"l":16.28,"c":16.28,"v":9},{"d":"2020-01-07","o":15.18,"h":18.7,"l":15.18,"c":18.7,"v":5255},{"d":"2020-01-08","o":18.7,"h":19.8,"l":15.4,"c":18.04,"v":959},{"d":"2020-01-09","o":15.4,"h":19.58,"l":15.4,"c":19.36,"v":918},{"d":"2020-01-10","o":18.04,"h":19.36,"l":18.04,"c":18.92,"v":318},{"d":"2020-01-13","o":19.58,"h":21.78,"l":19.58,"c":20.02,"v":3682},{"d":"2020-01-14","o":18.92,"h":20.02,"l":18.92,"c":20.02,"v":155},{"d":"2020-01-15","o":19.8,"h":20.9,"l":18.26,"c":19.8,"v":491},{"d":"2020-01-16","o":20.46,"h":20.9,"l":19.14,"c":19.36,"v":386},{"d":"2020-01-17","o":20.24,"h":20.24,"l":18.04,"c":19.14,"v":1595},{"d":"2020-01-21","o":19.36,"h":19.36,"l":18.04,"c":18.7,"v":1245},{"d":"2020-01-22","o":18.7,"h":18.7,"l":17.82,"c":18.7,"v":2405},{"d":"2020-01-23","o":18.04,"h":18.26,"l":18.04,"c":18.26,"v":159},{"d":"2020-01-24","o":16.94,"h":18.26,"l":16.94,"c":17.6,"v":1195},{"d":"2020-01-27","o":16.94,"h":18.04,"l":16.72,"c":17.6,"v":1459},{"d":"2020-01-28","o":18.04,"h":18.04,"l":16.72,"c":18.04,"v":941},{"d":"2020-01-29","o":17.82,"h":17.82,"l":17.82,"c":17.82,"v":59},{"d":"2020-01-30","o":17.6,"h":18.48,"l":17.6,"c":17.6,"v":68},{"d":"2020-01-31","o":18.04,"h":18.04,"l":17.6,"c":18.04,"v":109},{"d":"2020-02-03","o":18.04,"h":18.26,"l":17.16,"c":18.26,"v":291},{"d":"2020-02-04","o":18.26,"h":18.26,"l":17.38,"c":18.26,"v":186},{"d":"2020-02-05","o":17.82,"h":18.26,"l":16.5,"c":16.5,"v":109},{"d":"2020-02-06","o":18.04,"h":18.04,"l":16.5,"c":18.04,"v":564},{"d":"2020-02-07","o":16.5,"h":18.04,"l":16.5,"c":18.04,"v":3191},{"d":"2020-02-10","o":18.26,"h":18.26,"l":17.82,"c":18.04,"v":500},{"d":"2020-02-11","o":17.6,"h":17.6,"l":17.16,"c":17.6,"v":555},{"d":"2020-02-12","o":18.26,"h":18.26,"l":18.26,"c":18.26,"v":5},{"d":"2020-02-13","o":17.6,"h":18.26,"l":17.6,"c":18.26,"v":491},{"d":"2020-02-14","o":17.82,"h":17.82,"l":16.5,"c":17.82,"v":191},{"d":"2020-02-18","o":17.6,"h":17.82,"l":17.6,"c":17.82,"v":491},{"d":"2020-02-19","o":17.82,"h":18.26,"l":17.6,"c":18.26,"v":1486},{"d":"2020-02-20","o":18.26,"h":18.26,"l":18.04,"c":18.26,"v":186},{"d":"2020-02-21","o":18.26,"h":18.26,"l":18.26,"c":18.26,"v":0},{"d":"2020-02-24","o":18.26,"h":18.26,"l":16.94,"c":17.6,"v":227},{"d":"2020-02-25","o":18.48,"h":18.7,"l":18.04,"c":18.04,"v":186},{"d":"2020-02-26","o":17.82,"h":18.04,"l":17.82,"c":17.82,"v":268},{"d":"2020-02-27","o":17.82,"h":18.26,"l":17.6,"c":17.6,"v":1141},{"d":"2020-02-28","o":16.94,"h":17.82,"l":16.5,"c":17.82,"v":186},{"d":"2020-03-02","o":17.38,"h":17.82,"l":17.16,"c":17.82,"v":91},{"d":"2020-03-03","o":17.82,"h":17.82,"l":17.82,"c":17.82,"v":0},{"d":"2020-03-04","o":16.5,"h":16.5,"l":16.06,"c":16.5,"v":295},{"d":"2020-03-05","o":16.5,"h":17.82,"l":16.5,"c":17.82,"v":50},{"d":"2020-03-06","o":16.5,"h":17.6,"l":16.5,"c":17.6,"v":250},{"d":"2020-03-09","o":17.6,"h":17.6,"l":17.6,"c":17.6,"v":9},{"d":"2020-03-10","o":17.6,"h":17.6,"l":17.6,"c":17.6,"v":0},{"d":"2020-03-11","o":15.4,"h":15.4,"l":13.2,"c":14.08,"v":1195},{"d":"2020-03-12","o":13.64,"h":13.64,"l":6.82,"c":11.88,"v":1773},{"d":"2020-03-13","o":11.66,"h":12.1,"l":8.8,"c":8.8,"v":1136},{"d":"2020-03-16","o":12.1,"h":12.1,"l":9.9,"c":11.22,"v":550},{"d":"2020-03-17","o":11,"h":11,"l":9.9,"c":11,"v":500},{"d":"2020-03-18","o":11.66,"h":11.66,"l":8.8,"c":9.46,"v":764},{"d":"2020-03-19","o":7.48,"h":11.44,"l":7.48,"c":11,"v":282},{"d":"2020-03-20","o":10.78,"h":10.78,"l":8.8,"c":10.78,"v":518},{"d":"2020-03-23","o":9.68,"h":11.44,"l":7.92,"c":8.8,"v":291},{"d":"2020-03-24","o":9.68,"h":13.42,"l":9.68,"c":13.2,"v":1582},{"d":"2020-03-25","o":13.2,"h":13.86,"l":13.2,"c":13.86,"v":286},{"d":"2020-03-26","o":13.2,"h":18.26,"l":12.1,"c":13.2,"v":1459},{"d":"2020-03-27","o":13.2,"h":17.38,"l":12.1,"c":13.64,"v":577},{"d":"2020-03-30","o":16.28,"h":16.28,"l":13.2,"c":14.3,"v":241},{"d":"2020-03-31","o":14.3,"h":16.94,"l":14.3,"c":16.94,"v":227},{"d":"2020-04-01","o":14.52,"h":14.52,"l":9.24,"c":11.66,"v":1123},{"d":"2020-04-02","o":11.66,"h":11.66,"l":7.48,"c":8.36,"v":1373},{"d":"2020-04-03","o":8.8,"h":8.8,"l":8.8,"c":8.8,"v":509},{"d":"2020-04-06","o":8.58,"h":9.9,"l":8.58,"c":8.8,"v":164},{"d":"2020-04-07","o":8.8,"h":10.56,"l":8.36,"c":10.56,"v":300},{"d":"2020-04-08","o":9.9,"h":10.56,"l":9.9,"c":10.56,"v":27},{"d":"2020-04-09","o":10.56,"h":10.56,"l":10.56,"c":10.56,"v":18},{"d":"2020-04-13","o":7.7,"h":10.56,"l":7.7,"c":10.56,"v":55},{"d":"2020-04-14","o":8.36,"h":11,"l":7.7,"c":11,"v":59},{"d":"2020-04-15","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2020-04-16","o":11.88,"h":11.88,"l":8.8,"c":11.88,"v":145},{"d":"2020-04-17","o":10.34,"h":11.88,"l":10.34,"c":11.88,"v":9},{"d":"2020-04-20","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":0},{"d":"2020-04-21","o":11.44,"h":11.88,"l":11.44,"c":11.88,"v":23},{"d":"2020-04-22","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":0},{"d":"2020-04-23","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":0},{"d":"2020-04-24","o":11,"h":11,"l":9.9,"c":11,"v":68},{"d":"2020-04-27","o":8.8,"h":11.88,"l":8.8,"c":11.88,"v":332},{"d":"2020-04-28","o":11.66,"h":11.66,"l":11.22,"c":11.22,"v":105},{"d":"2020-04-29","o":9.24,"h":11.22,"l":9.24,"c":11.22,"v":327},{"d":"2020-04-30","o":11.22,"h":11.22,"l":10.12,"c":10.12,"v":168},{"d":"2020-05-01","o":11.22,"h":11.22,"l":9.24,"c":9.24,"v":55},{"d":"2020-05-04","o":11.66,"h":11.66,"l":11.66,"c":11.66,"v":14},{"d":"2020-05-05","o":11.22,"h":11.44,"l":9.24,"c":9.24,"v":73},{"d":"2020-05-06","o":11.44,"h":11.44,"l":11.22,"c":11.22,"v":23},{"d":"2020-05-07","o":9.24,"h":11.22,"l":9.24,"c":10.34,"v":859},{"d":"2020-05-08","o":11.22,"h":11.44,"l":9.46,"c":9.46,"v":832},{"d":"2020-05-11","o":9.46,"h":11.22,"l":9.46,"c":9.68,"v":300},{"d":"2020-05-12","o":10.56,"h":11.22,"l":9.68,"c":11.22,"v":486},{"d":"2020-05-13","o":9.68,"h":11.44,"l":6.6,"c":11.44,"v":1723},{"d":"2020-05-14","o":11.44,"h":11.88,"l":10.56,"c":10.56,"v":895},{"d":"2020-05-15","o":9.24,"h":11.66,"l":9.24,"c":11.66,"v":273},{"d":"2020-05-18","o":9.68,"h":11.66,"l":9.24,"c":9.68,"v":1823},{"d":"2020-05-19","o":10.78,"h":10.78,"l":9.24,"c":9.9,"v":1268},{"d":"2020-05-20","o":10.56,"h":11,"l":9.24,"c":9.68,"v":2427},{"d":"2020-05-21","o":9.68,"h":10.78,"l":9.24,"c":9.68,"v":1145},{"d":"2020-05-22","o":9.9,"h":10.12,"l":9.68,"c":9.68,"v":455},{"d":"2020-05-26","o":10.56,"h":10.56,"l":9.24,"c":9.9,"v":36},{"d":"2020-05-27","o":9.9,"h":10.56,"l":9.24,"c":9.24,"v":105},{"d":"2020-05-28","o":10.56,"h":10.56,"l":9.24,"c":9.9,"v":32},{"d":"2020-05-29","o":10.56,"h":10.56,"l":9.24,"c":9.46,"v":127},{"d":"2020-06-01","o":10.56,"h":10.56,"l":9.24,"c":10.56,"v":150},{"d":"2020-06-02","o":10.56,"h":10.56,"l":9.9,"c":10.34,"v":182},{"d":"2020-06-03","o":9.68,"h":10.56,"l":9.68,"c":10.56,"v":518},{"d":"2020-06-04","o":10.56,"h":10.56,"l":9.68,"c":10.12,"v":245},{"d":"2020-06-05","o":10.56,"h":11,"l":9.24,"c":11,"v":509},{"d":"2020-06-08","o":11.44,"h":17.38,"l":9.68,"c":12.76,"v":1586},{"d":"2020-06-09","o":12.76,"h":13.2,"l":11.44,"c":13.2,"v":586},{"d":"2020-06-10","o":12.98,"h":14.96,"l":12.76,"c":14.96,"v":659},{"d":"2020-06-11","o":12.1,"h":14.96,"l":12.1,"c":12.76,"v":1055},{"d":"2020-06-12","o":12.76,"h":14.3,"l":12.76,"c":13.86,"v":623},{"d":"2020-06-15","o":13.86,"h":14.3,"l":12.76,"c":12.98,"v":518},{"d":"2020-06-16","o":12.76,"h":14.3,"l":12.76,"c":12.76,"v":482},{"d":"2020-06-17","o":12.76,"h":14.3,"l":12.76,"c":14.3,"v":59},{"d":"2020-06-18","o":13.2,"h":14.96,"l":13.2,"c":14.96,"v":964},{"d":"2020-06-19","o":14.96,"h":17.6,"l":13.86,"c":15.18,"v":255},{"d":"2020-06-22","o":12.98,"h":14.74,"l":12.98,"c":14.52,"v":227},{"d":"2020-06-23","o":14.52,"h":14.52,"l":12.98,"c":13.64,"v":418},{"d":"2020-06-24","o":12.76,"h":14.3,"l":12.76,"c":14.3,"v":223},{"d":"2020-06-25","o":14.3,"h":14.3,"l":14.3,"c":14.3,"v":0},{"d":"2020-06-26","o":14.3,"h":14.3,"l":14.3,"c":14.3,"v":0},{"d":"2020-06-29","o":13.2,"h":14.08,"l":12.76,"c":12.76,"v":523},{"d":"2020-06-30","o":14.3,"h":14.3,"l":12.76,"c":14.3,"v":441},{"d":"2020-07-01","o":14.3,"h":14.3,"l":12.76,"c":14.08,"v":432},{"d":"2020-07-02","o":12.76,"h":14.08,"l":12.76,"c":13.2,"v":41},{"d":"2020-07-06","o":12.98,"h":14.3,"l":12.76,"c":12.76,"v":573},{"d":"2020-07-07","o":14.3,"h":14.3,"l":13.42,"c":13.86,"v":32},{"d":"2020-07-08","o":13.64,"h":14.3,"l":12.76,"c":14.3,"v":82},{"d":"2020-07-09","o":13.86,"h":13.86,"l":13.86,"c":13.86,"v":27},{"d":"2020-07-10","o":12.76,"h":14.3,"l":12.76,"c":14.3,"v":18},{"d":"2020-07-13","o":12.76,"h":12.76,"l":12.76,"c":12.76,"v":36},{"d":"2020-07-14","o":12.76,"h":13.86,"l":12.76,"c":13.64,"v":36},{"d":"2020-07-15","o":14.3,"h":14.3,"l":12.76,"c":12.76,"v":2014},{"d":"2020-07-16","o":12.76,"h":13.42,"l":11,"c":12.1,"v":1359},{"d":"2020-07-17","o":12.1,"h":12.1,"l":11.66,"c":12.1,"v":400},{"d":"2020-07-20","o":12.1,"h":13.2,"l":12.1,"c":13.2,"v":68},{"d":"2020-07-21","o":13.2,"h":13.2,"l":13.2,"c":13.2,"v":9},{"d":"2020-07-22","o":13.2,"h":13.2,"l":11.22,"c":13.2,"v":18},{"d":"2020-07-23","o":13.2,"h":13.2,"l":13.2,"c":13.2,"v":14},{"d":"2020-07-24","o":11.22,"h":13.2,"l":11,"c":12.1,"v":527},{"d":"2020-07-27","o":12.1,"h":13.2,"l":11,"c":13.2,"v":264},{"d":"2020-07-28","o":13.2,"h":13.2,"l":13.2,"c":13.2,"v":0},{"d":"2020-07-29","o":13.2,"h":13.2,"l":11.66,"c":13.2,"v":64},{"d":"2020-07-30","o":12.54,"h":13.64,"l":12.54,"c":13.64,"v":818},{"d":"2020-07-31","o":14.08,"h":14.08,"l":12.54,"c":14.08,"v":205},{"d":"2020-08-03","o":11.22,"h":14.3,"l":11.22,"c":13.2,"v":359},{"d":"2020-08-04","o":13.64,"h":14.96,"l":12.32,"c":13.64,"v":327},{"d":"2020-08-05","o":14.96,"h":14.96,"l":13.86,"c":14.52,"v":373},{"d":"2020-08-06","o":13.2,"h":14.96,"l":12.76,"c":13.42,"v":195},{"d":"2020-08-07","o":14.96,"h":14.96,"l":13.2,"c":14.96,"v":145},{"d":"2020-08-10","o":14.96,"h":14.96,"l":13.2,"c":14.96,"v":177},{"d":"2020-08-11","o":14.96,"h":16.72,"l":13.2,"c":16.5,"v":1064},{"d":"2020-08-12","o":16.5,"h":16.5,"l":11.22,"c":14.3,"v":886},{"d":"2020-08-13","o":15.84,"h":16.5,"l":14.74,"c":14.74,"v":1259},{"d":"2020-08-14","o":14.74,"h":17.6,"l":14.74,"c":16.5,"v":1336},{"d":"2020-08-17","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":23},{"d":"2020-08-18","o":17.6,"h":17.6,"l":15.84,"c":16.94,"v":573},{"d":"2020-08-19","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":14},{"d":"2020-08-20","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":64},{"d":"2020-08-21","o":14.96,"h":14.96,"l":14.74,"c":14.74,"v":155},{"d":"2020-08-24","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":245},{"d":"2020-08-25","o":12.32,"h":15.4,"l":12.32,"c":15.4,"v":414},{"d":"2020-08-26","o":14.52,"h":16.94,"l":13.42,"c":15.84,"v":959},{"d":"2020-08-27","o":16.94,"h":17.6,"l":16.06,"c":16.06,"v":1123},{"d":"2020-08-28","o":16.5,"h":16.94,"l":12.54,"c":14.3,"v":1514},{"d":"2020-08-31","o":15.84,"h":15.84,"l":12.98,"c":13.2,"v":214},{"d":"2020-09-01","o":15.84,"h":16.94,"l":15.84,"c":16.5,"v":741},{"d":"2020-09-02","o":16.94,"h":17.38,"l":14.3,"c":15.4,"v":327},{"d":"2020-09-03","o":15.4,"h":15.4,"l":15.4,"c":15.4,"v":309},{"d":"2020-09-04","o":17.6,"h":17.6,"l":15.4,"c":16.5,"v":355},{"d":"2020-09-08","o":16.5,"h":19.8,"l":15.62,"c":18.7,"v":1200},{"d":"2020-09-09","o":22,"h":24.64,"l":20.24,"c":22,"v":2173},{"d":"2020-09-10","o":22,"h":22.66,"l":16.5,"c":21.78,"v":882},{"d":"2020-09-11","o":21.56,"h":22.44,"l":21.34,"c":21.78,"v":909},{"d":"2020-09-14","o":22,"h":23.1,"l":21.78,"c":21.78,"v":141},{"d":"2020-09-15","o":21.34,"h":22,"l":21.34,"c":22,"v":145},{"d":"2020-09-16","o":20.9,"h":22,"l":20.9,"c":22,"v":195},{"d":"2020-09-17","o":22,"h":22,"l":19.8,"c":19.8,"v":18},{"d":"2020-09-18","o":20.46,"h":20.9,"l":16.94,"c":20.46,"v":814},{"d":"2020-09-21","o":17.6,"h":17.6,"l":11.88,"c":16.94,"v":1659},{"d":"2020-09-22","o":16.06,"h":21.12,"l":16.06,"c":20.68,"v":100},{"d":"2020-09-23","o":21.12,"h":21.12,"l":17.16,"c":17.16,"v":91},{"d":"2020-09-24","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":186},{"d":"2020-09-25","o":19.58,"h":19.58,"l":19.36,"c":19.36,"v":250},{"d":"2020-09-28","o":18.26,"h":20.02,"l":18.04,"c":20.02,"v":50},{"d":"2020-09-29","o":16.94,"h":17.6,"l":16.94,"c":17.6,"v":127},{"d":"2020-09-30","o":20.02,"h":20.02,"l":18.92,"c":19.58,"v":282},{"d":"2020-10-01","o":19.8,"h":19.8,"l":13.2,"c":16.5,"v":941},{"d":"2020-10-02","o":16.94,"h":17.16,"l":16.5,"c":16.5,"v":518},{"d":"2020-10-05","o":16.5,"h":16.5,"l":14.3,"c":14.3,"v":945},{"d":"2020-10-06","o":13.86,"h":14.3,"l":13.86,"c":14.3,"v":1086},{"d":"2020-10-07","o":14.3,"h":15.4,"l":13.2,"c":15.4,"v":123},{"d":"2020-10-08","o":15.4,"h":15.4,"l":14.52,"c":14.52,"v":118},{"d":"2020-10-09","o":13.42,"h":15.4,"l":12.32,"c":15.4,"v":159},{"d":"2020-10-12","o":15.4,"h":15.4,"l":13.2,"c":13.2,"v":50},{"d":"2020-10-13","o":15.18,"h":15.18,"l":12.1,"c":15.18,"v":909},{"d":"2020-10-14","o":13.2,"h":15.18,"l":13.2,"c":13.2,"v":341},{"d":"2020-10-15","o":13.86,"h":13.86,"l":13.86,"c":13.86,"v":227},{"d":"2020-10-16","o":15.4,"h":15.4,"l":14.52,"c":14.96,"v":132},{"d":"2020-10-19","o":15.4,"h":15.4,"l":14.96,"c":14.96,"v":200},{"d":"2020-10-20","o":14.96,"h":14.96,"l":14.96,"c":14.96,"v":5},{"d":"2020-10-21","o":14.3,"h":14.52,"l":14.3,"c":14.52,"v":14},{"d":"2020-10-22","o":14.3,"h":15.4,"l":14.3,"c":14.74,"v":32},{"d":"2020-10-23","o":14.96,"h":14.96,"l":14.3,"c":14.3,"v":223},{"d":"2020-10-26","o":14.3,"h":14.3,"l":13.86,"c":13.86,"v":73},{"d":"2020-10-27","o":14.3,"h":14.3,"l":14.3,"c":14.3,"v":5},{"d":"2020-10-28","o":12.98,"h":12.98,"l":11.22,"c":11.88,"v":1386},{"d":"2020-10-29","o":11.44,"h":14.52,"l":11,"c":14.52,"v":300},{"d":"2020-10-30","o":14.52,"h":14.52,"l":14.52,"c":14.52,"v":0},{"d":"2020-11-02","o":11.44,"h":15.4,"l":11.22,"c":12.98,"v":214},{"d":"2020-11-03","o":12.1,"h":13.2,"l":11.88,"c":12.98,"v":582},{"d":"2020-11-04","o":12.98,"h":12.98,"l":12.32,"c":12.32,"v":95},{"d":"2020-11-05","o":14.3,"h":14.3,"l":12.54,"c":14.3,"v":223},{"d":"2020-11-06","o":12.54,"h":13.2,"l":12.32,"c":13.2,"v":364},{"d":"2020-11-09","o":13.2,"h":15.4,"l":12.98,"c":14.08,"v":5041},{"d":"2020-11-10","o":15.4,"h":15.4,"l":12.98,"c":14.08,"v":536},{"d":"2020-11-11","o":11.44,"h":14.08,"l":11.44,"c":12.1,"v":1914},{"d":"2020-11-12","o":14.3,"h":15.4,"l":11.44,"c":14.52,"v":1827},{"d":"2020-11-13","o":12.76,"h":14.52,"l":11,"c":14.52,"v":968},{"d":"2020-11-16","o":14.52,"h":14.52,"l":11.88,"c":13.2,"v":986},{"d":"2020-11-17","o":13.2,"h":13.2,"l":12.1,"c":12.98,"v":1636},{"d":"2020-11-18","o":13.2,"h":14.52,"l":13.2,"c":14.3,"v":1459},{"d":"2020-11-19","o":14.08,"h":14.52,"l":13.64,"c":13.86,"v":3136},{"d":"2020-11-20","o":14.08,"h":14.52,"l":13.86,"c":14.52,"v":736},{"d":"2020-11-23","o":13.42,"h":15.4,"l":13.42,"c":14.96,"v":3059},{"d":"2020-11-24","o":14.96,"h":15.4,"l":11.88,"c":15.4,"v":1027},{"d":"2020-11-25","o":16.28,"h":16.28,"l":14.3,"c":14.3,"v":591},{"d":"2020-11-27","o":15.4,"h":15.4,"l":15.4,"c":15.4,"v":9},{"d":"2020-11-30","o":15.4,"h":15.4,"l":13.64,"c":15.4,"v":623},{"d":"2020-12-01","o":14.74,"h":15.4,"l":14.74,"c":15.18,"v":1009},{"d":"2020-12-02","o":15.18,"h":15.4,"l":14.74,"c":14.96,"v":305},{"d":"2020-12-03","o":13.86,"h":15.18,"l":11.88,"c":14.96,"v":477},{"d":"2020-12-04","o":11.22,"h":15.4,"l":11.22,"c":14.3,"v":1218},{"d":"2020-12-07","o":15.4,"h":15.4,"l":13.2,"c":14.74,"v":655},{"d":"2020-12-08","o":13.64,"h":14.52,"l":13.64,"c":14.52,"v":114},{"d":"2020-12-09","o":13.64,"h":15.4,"l":13.2,"c":14.52,"v":573},{"d":"2020-12-10","o":14.3,"h":14.52,"l":13.2,"c":13.86,"v":909},{"d":"2020-12-11","o":13.2,"h":13.86,"l":12.1,"c":13.64,"v":227},{"d":"2020-12-14","o":13.86,"h":14.96,"l":13.2,"c":13.42,"v":1791},{"d":"2020-12-15","o":11,"h":13.64,"l":11,"c":13.2,"v":345},{"d":"2020-12-16","o":12.54,"h":14.08,"l":12.54,"c":13.64,"v":850},{"d":"2020-12-17","o":14.3,"h":14.3,"l":13.2,"c":13.42,"v":759},{"d":"2020-12-18","o":13.86,"h":14.3,"l":12.54,"c":13.42,"v":673},{"d":"2020-12-21","o":14.08,"h":14.3,"l":12.54,"c":13.2,"v":2445},{"d":"2020-12-22","o":13.2,"h":14.08,"l":12.54,"c":13.2,"v":745},{"d":"2020-12-23","o":11.22,"h":13.2,"l":11.22,"c":12.54,"v":1205},{"d":"2020-12-24","o":12.98,"h":12.98,"l":12.54,"c":12.98,"v":1582},{"d":"2020-12-28","o":12.54,"h":13.2,"l":11.66,"c":13.2,"v":1505},{"d":"2020-12-29","o":14.3,"h":14.3,"l":11.66,"c":14.08,"v":805},{"d":"2020-12-30","o":14.08,"h":14.08,"l":12.1,"c":13.2,"v":864},{"d":"2020-12-31","o":11.66,"h":13.2,"l":11.66,"c":13.2,"v":745},{"d":"2021-01-04","o":13.2,"h":13.2,"l":12.1,"c":13.2,"v":745},{"d":"2021-01-05","o":13.2,"h":13.2,"l":12.1,"c":12.98,"v":373},{"d":"2021-01-06","o":13.2,"h":13.2,"l":12.54,"c":13.2,"v":2464},{"d":"2021-01-07","o":13.2,"h":13.2,"l":12.76,"c":13.2,"v":405},{"d":"2021-01-08","o":12.76,"h":13.2,"l":12.76,"c":12.98,"v":1100},{"d":"2021-01-11","o":12.76,"h":13.2,"l":12.76,"c":12.98,"v":2464},{"d":"2021-01-12","o":13.2,"h":13.2,"l":12.98,"c":12.98,"v":459},{"d":"2021-01-13","o":13.2,"h":14.3,"l":12.54,"c":14.3,"v":4773},{"d":"2021-01-14","o":14.08,"h":14.74,"l":13.42,"c":14.3,"v":1150},{"d":"2021-01-15","o":14.74,"h":14.74,"l":13.86,"c":14.3,"v":755},{"d":"2021-01-19","o":14.3,"h":14.3,"l":13.86,"c":13.86,"v":405},{"d":"2021-01-20","o":14.08,"h":14.08,"l":12.76,"c":13.2,"v":1482},{"d":"2021-01-21","o":13.2,"h":14.08,"l":12.76,"c":13.86,"v":700},{"d":"2021-01-22","o":14.08,"h":14.3,"l":13.42,"c":14.3,"v":791},{"d":"2021-01-25","o":13.86,"h":14.96,"l":13.2,"c":14.08,"v":2586},{"d":"2021-01-26","o":14.08,"h":14.3,"l":12.98,"c":14.08,"v":464},{"d":"2021-01-27","o":13.42,"h":14.3,"l":13.42,"c":14.3,"v":1268},{"d":"2021-01-28","o":12.54,"h":14.96,"l":12.1,"c":14.3,"v":823},{"d":"2021-01-29","o":14.74,"h":14.96,"l":13.64,"c":13.86,"v":1673},{"d":"2021-02-01","o":14.3,"h":14.3,"l":13.2,"c":14.08,"v":1927},{"d":"2021-02-02","o":14.74,"h":14.74,"l":13.64,"c":14.08,"v":1436},{"d":"2021-02-03","o":12.54,"h":14.3,"l":12.54,"c":14.3,"v":1223},{"d":"2021-02-04","o":14.96,"h":14.96,"l":13.64,"c":14.3,"v":1205},{"d":"2021-02-05","o":14.3,"h":14.3,"l":13.42,"c":13.86,"v":3386},{"d":"2021-02-08","o":14.74,"h":14.96,"l":13.64,"c":14.3,"v":3150},{"d":"2021-02-09","o":14.74,"h":14.74,"l":13.86,"c":14.3,"v":3618},{"d":"2021-02-10","o":14.3,"h":14.52,"l":13.86,"c":14.3,"v":1845},{"d":"2021-02-11","o":14.3,"h":14.3,"l":13.64,"c":13.64,"v":1545},{"d":"2021-02-12","o":14.96,"h":20.9,"l":13.64,"c":16.5,"v":5532},{"d":"2021-02-16","o":16.72,"h":17.38,"l":15.4,"c":15.62,"v":2114},{"d":"2021-02-17","o":16.94,"h":17.6,"l":14.3,"c":17.38,"v":1418},{"d":"2021-02-18","o":18.7,"h":18.7,"l":15.4,"c":17.16,"v":1309},{"d":"2021-02-19","o":17.82,"h":18.48,"l":13.64,"c":17.6,"v":1959},{"d":"2021-02-22","o":16.06,"h":18.48,"l":15.84,"c":17.38,"v":700},{"d":"2021-02-23","o":17.82,"h":17.82,"l":14.74,"c":15.4,"v":477},{"d":"2021-02-24","o":17.6,"h":17.6,"l":16.28,"c":16.94,"v":1282},{"d":"2021-02-25","o":17.82,"h":17.82,"l":15.4,"c":16.72,"v":391},{"d":"2021-02-26","o":12.1,"h":16.94,"l":12.1,"c":16.94,"v":950},{"d":"2021-03-01","o":16.94,"h":17.6,"l":14.3,"c":17.6,"v":605},{"d":"2021-03-02","o":9.24,"h":17.6,"l":9.24,"c":16.94,"v":1164},{"d":"2021-03-03","o":16.94,"h":17.38,"l":15.4,"c":16.94,"v":1136},{"d":"2021-03-04","o":17.6,"h":18.48,"l":16.5,"c":16.5,"v":1086},{"d":"2021-03-05","o":15.4,"h":17.6,"l":15.4,"c":15.4,"v":468},{"d":"2021-03-08","o":15.62,"h":17.38,"l":11.44,"c":16.28,"v":1614},{"d":"2021-03-09","o":16.28,"h":16.28,"l":13.86,"c":16.28,"v":605},{"d":"2021-03-10","o":16.94,"h":16.94,"l":15.4,"c":15.84,"v":568},{"d":"2021-03-11","o":15.4,"h":18.48,"l":15.4,"c":15.4,"v":1659},{"d":"2021-03-12","o":15.4,"h":17.6,"l":15.4,"c":15.84,"v":786},{"d":"2021-03-15","o":17.6,"h":17.6,"l":15.62,"c":15.62,"v":382},{"d":"2021-03-16","o":15.4,"h":17.6,"l":15.4,"c":17.16,"v":582},{"d":"2021-03-17","o":17.6,"h":17.6,"l":15.84,"c":17.6,"v":1568},{"d":"2021-03-18","o":17.6,"h":18.48,"l":16.94,"c":17.6,"v":677},{"d":"2021-03-19","o":17.82,"h":18.48,"l":17.82,"c":17.82,"v":795},{"d":"2021-03-22","o":17.82,"h":18.48,"l":17.38,"c":18.48,"v":377},{"d":"2021-03-23","o":20.46,"h":23.1,"l":18.7,"c":21.78,"v":2155},{"d":"2021-03-24","o":24.2,"h":66,"l":15.4,"c":22,"v":7955},{"d":"2021-03-25","o":21.56,"h":23.54,"l":18.7,"c":22,"v":1423},{"d":"2021-03-26","o":22.22,"h":22.22,"l":19.36,"c":20.9,"v":536},{"d":"2021-03-29","o":22,"h":22,"l":19.8,"c":21.34,"v":200},{"d":"2021-03-30","o":19.8,"h":21.34,"l":19.8,"c":20.68,"v":423},{"d":"2021-03-31","o":20.68,"h":20.68,"l":19.58,"c":20.02,"v":973},{"d":"2021-04-01","o":15.4,"h":20.02,"l":15.4,"c":20.02,"v":205},{"d":"2021-04-05","o":22.88,"h":22.88,"l":16.94,"c":20.9,"v":391},{"d":"2021-04-06","o":20.9,"h":20.9,"l":20.68,"c":20.68,"v":68},{"d":"2021-04-07","o":20.68,"h":20.68,"l":19.36,"c":19.8,"v":509},{"d":"2021-04-08","o":15.62,"h":20.02,"l":15.62,"c":19.8,"v":441},{"d":"2021-04-09","o":18.7,"h":20.46,"l":15.4,"c":17.82,"v":609},{"d":"2021-04-12","o":20.02,"h":20.02,"l":17.6,"c":18.48,"v":745},{"d":"2021-04-13","o":18.48,"h":18.48,"l":18.48,"c":18.48,"v":0},{"d":"2021-04-14","o":20.02,"h":20.02,"l":16.28,"c":17.6,"v":750},{"d":"2021-04-15","o":15.84,"h":19.8,"l":15.84,"c":17.6,"v":191},{"d":"2021-04-16","o":15.84,"h":15.84,"l":15.84,"c":15.84,"v":14},{"d":"2021-04-19","o":16.94,"h":18.04,"l":15.84,"c":18.04,"v":173},{"d":"2021-04-20","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":18},{"d":"2021-04-21","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":27},{"d":"2021-04-22","o":16.5,"h":19.8,"l":15.84,"c":19.8,"v":105},{"d":"2021-04-23","o":16.72,"h":20.02,"l":15.4,"c":20.02,"v":1073},{"d":"2021-04-26","o":18.48,"h":19.36,"l":15.4,"c":18.48,"v":518},{"d":"2021-04-27","o":15.62,"h":19.36,"l":15.62,"c":17.6,"v":314},{"d":"2021-04-28","o":15.62,"h":19.36,"l":15.62,"c":19.36,"v":650},{"d":"2021-04-29","o":19.36,"h":19.36,"l":15.4,"c":18.92,"v":1118},{"d":"2021-04-30","o":15.62,"h":19.36,"l":15.62,"c":17.6,"v":109},{"d":"2021-05-03","o":15.4,"h":16.5,"l":15.4,"c":16.5,"v":14},{"d":"2021-05-04","o":15.62,"h":16.5,"l":15.62,"c":16.5,"v":123},{"d":"2021-05-05","o":18.7,"h":18.7,"l":17.16,"c":18.7,"v":1477},{"d":"2021-05-06","o":15.4,"h":18.7,"l":15.4,"c":18.7,"v":350},{"d":"2021-05-07","o":15.62,"h":18.48,"l":15.62,"c":18.48,"v":41},{"d":"2021-05-10","o":15.62,"h":18.7,"l":15.62,"c":15.84,"v":177},{"d":"2021-05-11","o":15.84,"h":17.16,"l":15.84,"c":15.84,"v":732},{"d":"2021-05-12","o":15.84,"h":16.06,"l":15.62,"c":15.62,"v":200},{"d":"2021-05-13","o":16.06,"h":16.5,"l":15.84,"c":16.5,"v":668},{"d":"2021-05-14","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"2021-05-17","o":15.84,"h":17.6,"l":15.84,"c":16.5,"v":455},{"d":"2021-05-18","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":73},{"d":"2021-05-19","o":15.62,"h":16.5,"l":15.62,"c":15.62,"v":614},{"d":"2021-05-20","o":15.84,"h":17.82,"l":15.84,"c":17.6,"v":350},{"d":"2021-05-21","o":15.84,"h":17.82,"l":15.84,"c":17.82,"v":45},{"d":"2021-05-24","o":15.84,"h":19.58,"l":15.84,"c":17.38,"v":155},{"d":"2021-05-25","o":19.36,"h":19.36,"l":17.16,"c":17.16,"v":695},{"d":"2021-05-26","o":17.16,"h":18.04,"l":17.16,"c":17.6,"v":2468},{"d":"2021-05-27","o":17.6,"h":18.48,"l":16.5,"c":16.94,"v":1791},{"d":"2021-05-28","o":15.62,"h":17.6,"l":15.62,"c":16.28,"v":182},{"d":"2021-06-01","o":16.06,"h":17.6,"l":16.06,"c":16.28,"v":468},{"d":"2021-06-02","o":16.94,"h":17.6,"l":16.06,"c":16.06,"v":768},{"d":"2021-06-03","o":16.06,"h":16.5,"l":16.06,"c":16.5,"v":564},{"d":"2021-06-04","o":17.6,"h":17.6,"l":15.62,"c":16.94,"v":1941},{"d":"2021-06-07","o":17.38,"h":17.6,"l":16.06,"c":16.5,"v":550},{"d":"2021-06-08","o":15.62,"h":16.94,"l":12.32,"c":16.94,"v":391},{"d":"2021-06-09","o":17.6,"h":17.6,"l":16.94,"c":17.6,"v":673},{"d":"2021-06-10","o":17.6,"h":17.6,"l":16.06,"c":17.6,"v":141},{"d":"2021-06-11","o":18.04,"h":18.26,"l":15.62,"c":15.62,"v":1223},{"d":"2021-06-14","o":17.38,"h":18.48,"l":16.94,"c":18.48,"v":132},{"d":"2021-06-15","o":17.82,"h":17.82,"l":17.16,"c":17.38,"v":864},{"d":"2021-06-16","o":17.16,"h":17.6,"l":16.5,"c":17.6,"v":364},{"d":"2021-06-17","o":16.5,"h":17.6,"l":16.06,"c":16.06,"v":586},{"d":"2021-06-18","o":16.06,"h":17.6,"l":16.06,"c":16.06,"v":191},{"d":"2021-06-21","o":18.04,"h":18.04,"l":16.06,"c":17.6,"v":168},{"d":"2021-06-22","o":16.94,"h":17.82,"l":16.06,"c":17.82,"v":795},{"d":"2021-06-23","o":16.06,"h":16.06,"l":15.4,"c":15.4,"v":1573},{"d":"2021-06-24","o":16.06,"h":17.38,"l":14.96,"c":14.96,"v":832},{"d":"2021-06-25","o":15.4,"h":16.5,"l":14.96,"c":16.06,"v":3195},{"d":"2021-06-28","o":14.96,"h":17.6,"l":12.32,"c":17.16,"v":741},{"d":"2021-06-29","o":15.4,"h":17.38,"l":15.4,"c":17.16,"v":41},{"d":"2021-06-30","o":17.6,"h":17.6,"l":15.4,"c":17.16,"v":68},{"d":"2021-07-01","o":15.4,"h":16.5,"l":15.4,"c":16.5,"v":64},{"d":"2021-07-02","o":15.4,"h":17.16,"l":15.4,"c":17.16,"v":391},{"d":"2021-07-06","o":17.82,"h":17.82,"l":15.4,"c":16.28,"v":91},{"d":"2021-07-07","o":14.74,"h":17.38,"l":14.74,"c":15.4,"v":159},{"d":"2021-07-08","o":15.4,"h":15.4,"l":15.4,"c":15.4,"v":0},{"d":"2021-07-09","o":15.4,"h":16.06,"l":15.4,"c":16.06,"v":18},{"d":"2021-07-12","o":16.94,"h":17.38,"l":16.72,"c":16.72,"v":1323},{"d":"2021-07-13","o":16.5,"h":16.5,"l":13.86,"c":16.5,"v":550},{"d":"2021-07-14","o":14.96,"h":16.5,"l":14.96,"c":15.62,"v":264},{"d":"2021-07-15","o":15.62,"h":15.84,"l":14.52,"c":14.74,"v":955},{"d":"2021-07-16","o":14.52,"h":16.5,"l":13.42,"c":14.08,"v":982},{"d":"2021-07-19","o":14.3,"h":16.5,"l":12.32,"c":12.32,"v":282},{"d":"2021-07-20","o":11,"h":15.4,"l":11,"c":14.96,"v":150},{"d":"2021-07-21","o":15.4,"h":15.4,"l":15.4,"c":15.4,"v":9},{"d":"2021-07-22","o":12.32,"h":14.96,"l":12.32,"c":14.96,"v":18},{"d":"2021-07-23","o":11,"h":14.96,"l":11,"c":11.88,"v":223},{"d":"2021-07-26","o":13.2,"h":14.96,"l":13.2,"c":14.96,"v":118},{"d":"2021-07-27","o":13.2,"h":13.42,"l":13.2,"c":13.42,"v":36},{"d":"2021-07-28","o":13.64,"h":13.64,"l":13.2,"c":13.2,"v":550},{"d":"2021-07-29","o":13.2,"h":13.2,"l":13.2,"c":13.2,"v":45},{"d":"2021-07-30","o":15.4,"h":15.4,"l":13.86,"c":14.08,"v":550},{"d":"2021-08-02","o":14.3,"h":14.3,"l":14.3,"c":14.3,"v":91},{"d":"2021-08-03","o":14.96,"h":14.96,"l":12.76,"c":12.76,"v":100},{"d":"2021-08-04","o":12.76,"h":14.74,"l":12.76,"c":14.74,"v":386},{"d":"2021-08-05","o":12.76,"h":14.74,"l":12.76,"c":14.74,"v":182},{"d":"2021-08-06","o":14.52,"h":14.52,"l":14.52,"c":14.52,"v":27},{"d":"2021-08-09","o":13.86,"h":15.4,"l":13.64,"c":15.4,"v":295},{"d":"2021-08-10","o":15.4,"h":15.4,"l":15.4,"c":15.4,"v":0},{"d":"2021-08-11","o":14.74,"h":15.4,"l":13.64,"c":15.4,"v":105},{"d":"2021-08-12","o":13.86,"h":13.86,"l":13.64,"c":13.64,"v":82},{"d":"2021-08-13","o":13.86,"h":13.86,"l":13.2,"c":13.2,"v":409},{"d":"2021-08-16","o":13.2,"h":14.3,"l":13.2,"c":14.3,"v":18},{"d":"2021-08-17","o":14.52,"h":15.4,"l":11.88,"c":13.86,"v":327},{"d":"2021-08-18","o":13.2,"h":13.2,"l":13.2,"c":13.2,"v":5},{"d":"2021-08-19","o":13.2,"h":13.2,"l":12.76,"c":12.76,"v":2945},{"d":"2021-08-20","o":13.86,"h":14.3,"l":12.54,"c":12.54,"v":536},{"d":"2021-08-23","o":12.54,"h":13.64,"l":11.66,"c":12.54,"v":345},{"d":"2021-08-24","o":13.64,"h":15.4,"l":12.54,"c":15.4,"v":1541},{"d":"2021-08-25","o":15.62,"h":15.62,"l":11.66,"c":14.74,"v":1255},{"d":"2021-08-26","o":12.32,"h":15.18,"l":12.1,"c":13.2,"v":8150},{"d":"2021-08-27","o":14.08,"h":14.08,"l":13.2,"c":13.42,"v":773},{"d":"2021-08-30","o":11.44,"h":15.84,"l":11,"c":13.42,"v":1014},{"d":"2021-08-31","o":12.1,"h":13.42,"l":11.66,"c":12.76,"v":1205},{"d":"2021-09-01","o":12.76,"h":12.76,"l":12.76,"c":12.76,"v":0},{"d":"2021-09-02","o":12.1,"h":12.76,"l":12.1,"c":12.1,"v":182},{"d":"2021-09-03","o":13.42,"h":13.42,"l":11.66,"c":13.42,"v":277},{"d":"2021-09-07","o":11,"h":13.42,"l":11,"c":11,"v":700},{"d":"2021-09-08","o":12.1,"h":13.86,"l":11,"c":11,"v":3200},{"d":"2021-09-09","o":12.54,"h":12.54,"l":11,"c":11,"v":832},{"d":"2021-09-10","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":73},{"d":"2021-09-13","o":12.98,"h":12.98,"l":9.9,"c":11,"v":177},{"d":"2021-09-14","o":13.2,"h":13.2,"l":11,"c":11,"v":305},{"d":"2021-09-15","o":9.9,"h":11,"l":9.9,"c":9.9,"v":441},{"d":"2021-09-16","o":11,"h":11,"l":11,"c":11,"v":5},{"d":"2021-09-17","o":11,"h":11,"l":11,"c":11,"v":45},{"d":"2021-09-20","o":10.56,"h":11,"l":10.34,"c":10.34,"v":277},{"d":"2021-09-21","o":9.9,"h":12.1,"l":9.9,"c":11,"v":186},{"d":"2021-09-22","o":12.1,"h":13.2,"l":10.78,"c":13.2,"v":600},{"d":"2021-09-23","o":13.2,"h":13.2,"l":13.2,"c":13.2,"v":0},{"d":"2021-09-24","o":13.2,"h":13.42,"l":11,"c":12.1,"v":2073},{"d":"2021-09-27","o":12.1,"h":12.1,"l":8.8,"c":9.9,"v":1250},{"d":"2021-09-28","o":9.9,"h":10.56,"l":8.8,"c":9.68,"v":768},{"d":"2021-09-29","o":9.46,"h":9.9,"l":9.46,"c":9.68,"v":205},{"d":"2021-09-30","o":9.9,"h":9.9,"l":6.6,"c":8.36,"v":2164},{"d":"2021-10-01","o":8.8,"h":8.8,"l":6.82,"c":7.92,"v":2650},{"d":"2021-10-04","o":8.58,"h":8.8,"l":7.04,"c":7.04,"v":709},{"d":"2021-10-05","o":8.8,"h":8.8,"l":7.7,"c":8.36,"v":1191},{"d":"2021-10-06","o":11,"h":11.44,"l":8.8,"c":8.8,"v":1236},{"d":"2021-10-07","o":8.8,"h":11,"l":8.8,"c":8.8,"v":977},{"d":"2021-10-08","o":9.9,"h":11,"l":9.24,"c":9.24,"v":964},{"d":"2021-10-11","o":8.8,"h":11,"l":8.8,"c":11,"v":1418},{"d":"2021-10-12","o":8.8,"h":11,"l":8.8,"c":9.02,"v":2445},{"d":"2021-10-13","o":9.02,"h":10.12,"l":9.02,"c":9.46,"v":177},{"d":"2021-10-14","o":10.56,"h":11,"l":9.9,"c":9.9,"v":91},{"d":"2021-10-15","o":9.9,"h":12.1,"l":9.9,"c":9.9,"v":1609},{"d":"2021-10-18","o":11,"h":12.1,"l":9.9,"c":11.22,"v":732},{"d":"2021-10-19","o":11,"h":11,"l":11,"c":11,"v":45},{"d":"2021-10-20","o":11,"h":12.1,"l":9.02,"c":11,"v":232},{"d":"2021-10-21","o":10.12,"h":10.34,"l":9.02,"c":9.02,"v":318},{"d":"2021-10-22","o":9.68,"h":12.1,"l":9.68,"c":12.1,"v":173},{"d":"2021-10-25","o":11.66,"h":12.1,"l":11,"c":11.88,"v":214},{"d":"2021-10-26","o":11.22,"h":11.22,"l":10.56,"c":10.56,"v":236},{"d":"2021-10-27","o":11,"h":12.1,"l":8.8,"c":12.1,"v":1205},{"d":"2021-10-28","o":10.34,"h":11.66,"l":10.34,"c":11.22,"v":91},{"d":"2021-10-29","o":11.22,"h":11.44,"l":10.34,"c":10.78,"v":273},{"d":"2021-11-01","o":11.66,"h":11.66,"l":11,"c":11,"v":59},{"d":"2021-11-02","o":11,"h":11,"l":10.56,"c":10.56,"v":59},{"d":"2021-11-03","o":10.56,"h":11,"l":10.56,"c":11,"v":186},{"d":"2021-11-04","o":9.9,"h":10.56,"l":9.9,"c":10.56,"v":91},{"d":"2021-11-05","o":9.9,"h":11,"l":9.9,"c":11,"v":1232},{"d":"2021-11-08","o":9.9,"h":10.56,"l":9.9,"c":10.56,"v":382},{"d":"2021-11-09","o":9.9,"h":10.56,"l":9.9,"c":9.9,"v":477},{"d":"2021-11-10","o":10.56,"h":10.56,"l":9.46,"c":10.12,"v":2527},{"d":"2021-11-11","o":11,"h":11,"l":9.46,"c":10.12,"v":5377},{"d":"2021-11-12","o":12.1,"h":12.1,"l":11,"c":11.88,"v":1873},{"d":"2021-11-15","o":9.02,"h":12.32,"l":9.02,"c":12.32,"v":3386},{"d":"2021-11-16","o":13.2,"h":16.5,"l":12.54,"c":13.42,"v":11250},{"d":"2021-11-17","o":13.64,"h":15.4,"l":13.64,"c":13.64,"v":1014},{"d":"2021-11-18","o":14.74,"h":14.96,"l":10.78,"c":12.1,"v":3373},{"d":"2021-11-19","o":11.22,"h":13.2,"l":11,"c":13.2,"v":7991},{"d":"2021-11-22","o":12.98,"h":13.2,"l":12.54,"c":13.2,"v":5468},{"d":"2021-11-23","o":12.1,"h":14.3,"l":12.1,"c":14.08,"v":12523},{"d":"2021-11-24","o":14.3,"h":17.38,"l":13.42,"c":16.72,"v":5295},{"d":"2021-11-26","o":15.84,"h":15.84,"l":13.86,"c":14.3,"v":1891},{"d":"2021-11-29","o":14.08,"h":16.94,"l":13.2,"c":13.64,"v":9177},{"d":"2021-11-30","o":13.2,"h":14.3,"l":13.2,"c":13.86,"v":2027},{"d":"2021-12-01","o":13.86,"h":14.08,"l":13.42,"c":13.42,"v":1541},{"d":"2021-12-02","o":13.64,"h":13.86,"l":12.54,"c":13.86,"v":832},{"d":"2021-12-03","o":13.2,"h":14.3,"l":12.98,"c":14.3,"v":2568},{"d":"2021-12-06","o":13.2,"h":14.3,"l":11,"c":13.2,"v":618},{"d":"2021-12-07","o":13.2,"h":14.3,"l":13.2,"c":14.3,"v":1714},{"d":"2021-12-08","o":14.74,"h":14.74,"l":14.08,"c":14.74,"v":1805},{"d":"2021-12-09","o":14.3,"h":17.16,"l":14.3,"c":16.72,"v":7359},{"d":"2021-12-10","o":17.16,"h":17.6,"l":16.28,"c":16.28,"v":3386},{"d":"2021-12-13","o":16.28,"h":16.5,"l":14.96,"c":16.5,"v":6432},{"d":"2021-12-14","o":16.72,"h":16.72,"l":14.3,"c":16.06,"v":9250},{"d":"2021-12-15","o":16.28,"h":16.28,"l":15.62,"c":15.62,"v":677},{"d":"2021-12-16","o":15.62,"h":15.62,"l":15.18,"c":15.18,"v":659},{"d":"2021-12-17","o":15.18,"h":15.18,"l":14.3,"c":15.18,"v":1332},{"d":"2021-12-20","o":13.86,"h":14.3,"l":9.9,"c":13.2,"v":1568},{"d":"2021-12-21","o":13.64,"h":14.3,"l":12.32,"c":14.3,"v":2236},{"d":"2021-12-22","o":13.86,"h":14.52,"l":11.22,"c":14.3,"v":4973},{"d":"2021-12-23","o":12.98,"h":14.52,"l":12.98,"c":14.3,"v":3155},{"d":"2021-12-27","o":13.86,"h":14.52,"l":12.1,"c":13.64,"v":4668},{"d":"2021-12-28","o":12.54,"h":14.52,"l":12.54,"c":13.42,"v":3032},{"d":"2021-12-29","o":13.42,"h":14.3,"l":12.76,"c":14.3,"v":1955},{"d":"2021-12-30","o":13.86,"h":14.52,"l":13.2,"c":13.64,"v":2818},{"d":"2021-12-31","o":13.86,"h":14.3,"l":13.86,"c":14.08,"v":2268},{"d":"2022-01-03","o":14.08,"h":14.3,"l":14.08,"c":14.3,"v":2727},{"d":"2022-01-04","o":14.52,"h":14.52,"l":14.08,"c":14.08,"v":568},{"d":"2022-01-05","o":14.3,"h":14.3,"l":14.3,"c":14.3,"v":59},{"d":"2022-01-06","o":14.52,"h":14.52,"l":13.86,"c":14.3,"v":886},{"d":"2022-01-07","o":14.3,"h":14.3,"l":14.3,"c":14.3,"v":0},{"d":"2022-01-10","o":13.86,"h":13.86,"l":13.42,"c":13.86,"v":36},{"d":"2022-01-11","o":13.42,"h":14.3,"l":13.2,"c":13.42,"v":2573},{"d":"2022-01-12","o":13.42,"h":13.64,"l":10.78,"c":13.2,"v":4764},{"d":"2022-01-13","o":12.76,"h":13.2,"l":12.76,"c":13.2,"v":1036},{"d":"2022-01-14","o":13.2,"h":14.96,"l":13.2,"c":14.96,"v":4218},{"d":"2022-01-18","o":14.96,"h":15.4,"l":14.3,"c":14.3,"v":5068},{"d":"2022-01-19","o":14.96,"h":14.96,"l":12.76,"c":12.76,"v":3173},{"d":"2022-01-20","o":13.2,"h":14.08,"l":13.2,"c":14.08,"v":368},{"d":"2022-01-21","o":13.86,"h":13.86,"l":12.76,"c":12.76,"v":1114},{"d":"2022-01-24","o":12.76,"h":13.2,"l":11.44,"c":13.2,"v":3759},{"d":"2022-01-25","o":12.54,"h":13.2,"l":12.54,"c":13.2,"v":14},{"d":"2022-01-26","o":12.54,"h":13.2,"l":12.54,"c":12.54,"v":195},{"d":"2022-01-27","o":13.2,"h":13.2,"l":11.22,"c":12.98,"v":1132},{"d":"2022-01-28","o":12.54,"h":13.2,"l":11.88,"c":13.2,"v":1445},{"d":"2022-01-31","o":13.2,"h":13.42,"l":13.2,"c":13.2,"v":477},{"d":"2022-02-01","o":12.1,"h":12.76,"l":9.9,"c":11.22,"v":6086},{"d":"2022-02-02","o":11,"h":11.88,"l":10.56,"c":10.78,"v":15350},{"d":"2022-02-03","o":10.56,"h":11,"l":9.46,"c":9.46,"v":12064},{"d":"2022-02-04","o":10.56,"h":10.56,"l":9.9,"c":9.9,"v":545},{"d":"2022-02-07","o":10.34,"h":10.56,"l":10.12,"c":10.12,"v":586},{"d":"2022-02-08","o":9.46,"h":9.9,"l":9.24,"c":9.24,"v":2418},{"d":"2022-02-09","o":9.5,"h":10,"l":7.5,"c":8.5,"v":60800},{"d":"2022-02-10","o":8.75,"h":9.45,"l":8.75,"c":9.2,"v":12900},{"d":"2022-02-11","o":8.25,"h":8.51,"l":8.15,"c":8.25,"v":2081000},{"d":"2022-02-14","o":8.2,"h":9.43,"l":8.15,"c":8.16,"v":260700},{"d":"2022-02-15","o":8.17,"h":8.27,"l":7.91,"c":8.2,"v":14500},{"d":"2022-02-16","o":8.41,"h":8.41,"l":8.2,"c":8.28,"v":70600},{"d":"2022-02-17","o":8.54,"h":10.95,"l":8.23,"c":8.3,"v":848700},{"d":"2022-02-18","o":8.18,"h":8.77,"l":8.18,"c":8.67,"v":181900},{"d":"2022-02-22","o":8.67,"h":8.67,"l":8.25,"c":8.26,"v":98200},{"d":"2022-02-23","o":8.19,"h":8.35,"l":8,"c":8.09,"v":88800},{"d":"2022-02-24","o":7.9,"h":8.3,"l":7.9,"c":8.25,"v":34600},{"d":"2022-02-25","o":8.18,"h":8.25,"l":8,"c":8.24,"v":25300},{"d":"2022-02-28","o":8.14,"h":8.14,"l":7.75,"c":7.92,"v":40200},{"d":"2022-03-01","o":7.76,"h":8.15,"l":7.76,"c":7.8,"v":30600},{"d":"2022-03-02","o":7.9,"h":8.28,"l":7.8,"c":8.17,"v":49300},{"d":"2022-03-03","o":8.2,"h":8.27,"l":8.2,"c":8.2,"v":56000},{"d":"2022-03-04","o":8.24,"h":8.28,"l":8.2,"c":8.28,"v":64600},{"d":"2022-03-07","o":8.25,"h":8.5,"l":8.25,"c":8.36,"v":90700},{"d":"2022-03-08","o":8.75,"h":8.86,"l":8.3,"c":8.8,"v":41100},{"d":"2022-03-09","o":8.79,"h":9.83,"l":8.55,"c":9.48,"v":62400},{"d":"2022-03-10","o":9.85,"h":10.1,"l":9.45,"c":9.58,"v":39000},{"d":"2022-03-11","o":10.06,"h":10.06,"l":8.85,"c":9.7,"v":32900},{"d":"2022-03-14","o":9.8,"h":9.8,"l":8.76,"c":9.21,"v":43400},{"d":"2022-03-15","o":9.08,"h":9.71,"l":9.08,"c":9.64,"v":20000},{"d":"2022-03-16","o":9.66,"h":9.83,"l":8.86,"c":9.5,"v":25200},{"d":"2022-03-17","o":9.23,"h":9.7,"l":8.96,"c":9.62,"v":28300},{"d":"2022-03-18","o":9.5,"h":9.65,"l":8.49,"c":8.82,"v":269900},{"d":"2022-03-21","o":8.72,"h":9.21,"l":8.57,"c":9.01,"v":29700},{"d":"2022-03-22","o":8.92,"h":9.58,"l":8.83,"c":9.51,"v":47700},{"d":"2022-03-23","o":9.5,"h":9.52,"l":9.13,"c":9.26,"v":31900},{"d":"2022-03-24","o":9.11,"h":9.7,"l":8.99,"c":9.55,"v":18900},{"d":"2022-03-25","o":9.6,"h":9.7,"l":9.58,"c":9.7,"v":15100},{"d":"2022-03-28","o":9.67,"h":9.7,"l":9.62,"c":9.7,"v":17900},{"d":"2022-03-29","o":10.08,"h":10.08,"l":9.62,"c":9.7,"v":35900},{"d":"2022-03-30","o":8.88,"h":10.16,"l":8.84,"c":9.43,"v":37700},{"d":"2022-03-31","o":10,"h":10.89,"l":9.65,"c":10.83,"v":18900},{"d":"2022-04-01","o":10.6,"h":11.5,"l":9.88,"c":10,"v":21300},{"d":"2022-04-04","o":10.07,"h":10.07,"l":9.52,"c":9.75,"v":12800},{"d":"2022-04-05","o":9.63,"h":9.75,"l":9.19,"c":9.66,"v":13000},{"d":"2022-04-06","o":9.49,"h":10.49,"l":9.49,"c":9.73,"v":22600},{"d":"2022-04-07","o":9.52,"h":10.29,"l":9.41,"c":9.7,"v":12600},{"d":"2022-04-08","o":9.61,"h":9.75,"l":9.36,"c":9.75,"v":6500},{"d":"2022-04-11","o":9.51,"h":9.95,"l":9.25,"c":9.4,"v":13200},{"d":"2022-04-12","o":9.31,"h":9.75,"l":8.15,"c":8.5,"v":41600},{"d":"2022-04-13","o":8.74,"h":9,"l":8.55,"c":8.8,"v":8400},{"d":"2022-04-14","o":8.75,"h":8.99,"l":8.33,"c":8.8,"v":11300},{"d":"2022-04-18","o":8.8,"h":9.45,"l":8.34,"c":9.09,"v":15600},{"d":"2022-04-19","o":8.93,"h":9.5,"l":8.35,"c":9.5,"v":65400},{"d":"2022-04-20","o":9.39,"h":9.54,"l":8.71,"c":9.24,"v":14800},{"d":"2022-04-21","o":9,"h":9.25,"l":8.47,"c":9.2,"v":48800},{"d":"2022-04-22","o":9.53,"h":9.53,"l":8.43,"c":9.25,"v":30100},{"d":"2022-04-25","o":9.37,"h":9.44,"l":9,"c":9.15,"v":18000},{"d":"2022-04-26","o":9.25,"h":9.25,"l":8.48,"c":9.13,"v":16100},{"d":"2022-04-27","o":8.9,"h":9.25,"l":8.69,"c":9.25,"v":9500},{"d":"2022-04-28","o":9.01,"h":10.3,"l":9.01,"c":10,"v":22300},{"d":"2022-04-29","o":10.1,"h":10.35,"l":9.56,"c":10.35,"v":31700},{"d":"2022-05-02","o":10.19,"h":10.35,"l":9.42,"c":10.05,"v":14200},{"d":"2022-05-03","o":10.05,"h":10.25,"l":9.92,"c":10.25,"v":17000},{"d":"2022-05-04","o":10.25,"h":10.45,"l":9.95,"c":10.4,"v":16400},{"d":"2022-05-05","o":10.45,"h":10.5,"l":10.09,"c":10.45,"v":12300},{"d":"2022-05-06","o":11.5,"h":15.4,"l":11,"c":15,"v":284700},{"d":"2022-05-09","o":14.16,"h":14.45,"l":13.15,"c":13.15,"v":92200},{"d":"2022-05-10","o":13.82,"h":14.18,"l":13.13,"c":13.15,"v":60700},{"d":"2022-05-11","o":13.3,"h":13.82,"l":13.16,"c":13.59,"v":56100},{"d":"2022-05-12","o":13.6,"h":13.6,"l":11.09,"c":11.4,"v":57200},{"d":"2022-05-13","o":11.51,"h":12.07,"l":11.51,"c":11.62,"v":55500},{"d":"2022-05-16","o":11.86,"h":12.06,"l":9.92,"c":9.92,"v":28400},{"d":"2022-05-17","o":9.76,"h":10.94,"l":9.76,"c":10.5,"v":24500},{"d":"2022-05-18","o":10.49,"h":10.7,"l":9.85,"c":9.87,"v":22900},{"d":"2022-05-19","o":9.72,"h":10.06,"l":9.25,"c":9.51,"v":32200},{"d":"2022-05-20","o":10.03,"h":10.93,"l":9.48,"c":9.7,"v":135800},{"d":"2022-05-23","o":10.3,"h":10.84,"l":10.01,"c":10.67,"v":21400},{"d":"2022-05-24","o":10.28,"h":10.44,"l":9.77,"c":9.81,"v":27700},{"d":"2022-05-25","o":9.97,"h":11,"l":9.97,"c":11,"v":19700},{"d":"2022-05-26","o":10.85,"h":11.29,"l":10.85,"c":11.25,"v":16900},{"d":"2022-05-27","o":11.51,"h":12.25,"l":10.8,"c":11,"v":28100},{"d":"2022-05-31","o":10.76,"h":11.4,"l":10.58,"c":10.99,"v":51200},{"d":"2022-06-01","o":11.04,"h":12.1,"l":10.57,"c":11.19,"v":27600},{"d":"2022-06-02","o":11.3,"h":12,"l":11.01,"c":11.66,"v":29900},{"d":"2022-06-03","o":11.59,"h":11.59,"l":10.69,"c":10.69,"v":22300},{"d":"2022-06-06","o":11.42,"h":13.95,"l":11.42,"c":13.2,"v":341300},{"d":"2022-06-07","o":13.03,"h":14,"l":13.03,"c":13.33,"v":96600},{"d":"2022-06-08","o":13.16,"h":13.41,"l":12.5,"c":12.74,"v":68900},{"d":"2022-06-09","o":12.52,"h":13.09,"l":12.02,"c":12.13,"v":71300},{"d":"2022-06-10","o":11.99,"h":12.55,"l":11.73,"c":11.93,"v":44900},{"d":"2022-06-13","o":11.19,"h":11.5,"l":10.57,"c":10.57,"v":37600},{"d":"2022-06-14","o":10.54,"h":11.32,"l":10.42,"c":10.6,"v":42700},{"d":"2022-06-15","o":10.88,"h":12,"l":10.82,"c":11.76,"v":58900},{"d":"2022-06-16","o":11.84,"h":13.53,"l":11.78,"c":12.88,"v":76300},{"d":"2022-06-17","o":13.9,"h":13.9,"l":12.35,"c":12.57,"v":228300},{"d":"2022-06-21","o":12.48,"h":12.66,"l":11.53,"c":11.56,"v":79900},{"d":"2022-06-22","o":11.2,"h":11.89,"l":11.2,"c":11.56,"v":73900},{"d":"2022-06-23","o":11.22,"h":11.81,"l":10.35,"c":11.78,"v":97100},{"d":"2022-06-24","o":11.75,"h":12.04,"l":10.26,"c":11,"v":1247200},{"d":"2022-06-27","o":10.89,"h":11.08,"l":10.6,"c":10.84,"v":62600},{"d":"2022-06-28","o":10.67,"h":11.15,"l":10.53,"c":10.82,"v":55400},{"d":"2022-06-29","o":10.64,"h":10.77,"l":8.22,"c":8.56,"v":97200},{"d":"2022-06-30","o":8.5,"h":9.06,"l":8.42,"c":9,"v":59400},{"d":"2022-07-01","o":8.87,"h":9.67,"l":8.82,"c":9.55,"v":38200},{"d":"2022-07-05","o":9.36,"h":11,"l":9.32,"c":10.95,"v":84200},{"d":"2022-07-06","o":10.72,"h":10.72,"l":9.06,"c":9.26,"v":33900},{"d":"2022-07-07","o":9.21,"h":10.38,"l":9.1,"c":10.15,"v":46200},{"d":"2022-07-08","o":9.97,"h":10.43,"l":9.9,"c":10.11,"v":22000},{"d":"2022-07-11","o":10.32,"h":10.48,"l":10,"c":10.04,"v":34400},{"d":"2022-07-12","o":9.99,"h":10.44,"l":9.63,"c":9.7,"v":6900},{"d":"2022-07-13","o":9.85,"h":9.95,"l":9.62,"c":9.62,"v":7300},{"d":"2022-07-14","o":9.7,"h":9.7,"l":9.2,"c":9.45,"v":14800},{"d":"2022-07-15","o":9.85,"h":10.33,"l":9.79,"c":10,"v":16200},{"d":"2022-07-18","o":10.15,"h":10.65,"l":9.93,"c":9.97,"v":33300},{"d":"2022-07-19","o":10.01,"h":10.84,"l":10.01,"c":10.69,"v":26000},{"d":"2022-07-20","o":11.2,"h":11.25,"l":10,"c":10.55,"v":36100},{"d":"2022-07-21","o":10.23,"h":11.27,"l":10.23,"c":11.14,"v":30400},{"d":"2022-07-22","o":10.64,"h":11.05,"l":10.5,"c":10.88,"v":22000},{"d":"2022-07-25","o":11,"h":11.02,"l":10.08,"c":10.37,"v":67300},{"d":"2022-07-26","o":10.5,"h":10.5,"l":10,"c":10.42,"v":27800},{"d":"2022-07-27","o":10.2,"h":11.2,"l":9.9,"c":10.78,"v":62000},{"d":"2022-07-28","o":10.7,"h":10.79,"l":9.99,"c":10.5,"v":56500},{"d":"2022-07-29","o":10.45,"h":10.71,"l":9,"c":10.41,"v":114000},{"d":"2022-08-01","o":10.38,"h":10.49,"l":9.79,"c":10.11,"v":31300},{"d":"2022-08-02","o":9.99,"h":10.08,"l":9.1,"c":9.95,"v":33400},{"d":"2022-08-03","o":9.9,"h":10,"l":9.9,"c":9.93,"v":11000},{"d":"2022-08-04","o":9.92,"h":10.21,"l":9.71,"c":10.1,"v":31200},{"d":"2022-08-05","o":10.05,"h":11.07,"l":9.18,"c":10.11,"v":54200},{"d":"2022-08-08","o":10.07,"h":10.81,"l":9.85,"c":10.58,"v":74300},{"d":"2022-08-09","o":10.48,"h":10.71,"l":10.06,"c":10.25,"v":42900},{"d":"2022-08-10","o":10.37,"h":11.01,"l":10.06,"c":10.92,"v":64000},{"d":"2022-08-11","o":10.79,"h":11.01,"l":10.25,"c":10.56,"v":47700},{"d":"2022-08-12","o":10.61,"h":10.76,"l":10.29,"c":10.72,"v":42600},{"d":"2022-08-15","o":10.58,"h":10.9,"l":10.26,"c":10.56,"v":30200},{"d":"2022-08-16","o":10.74,"h":11.79,"l":10.42,"c":11.49,"v":44300},{"d":"2022-08-17","o":11.55,"h":11.55,"l":10.45,"c":10.67,"v":31500},{"d":"2022-08-18","o":10.9,"h":11.16,"l":10.69,"c":11.14,"v":34700},{"d":"2022-08-19","o":10.91,"h":11.02,"l":10.06,"c":10.18,"v":41300},{"d":"2022-08-22","o":10.04,"h":10.96,"l":10.04,"c":10.69,"v":29100},{"d":"2022-08-23","o":10.48,"h":11.12,"l":10.35,"c":10.7,"v":17700},{"d":"2022-08-24","o":10.7,"h":11.07,"l":10.42,"c":10.85,"v":18100},{"d":"2022-08-25","o":10.68,"h":10.98,"l":10.65,"c":10.98,"v":21600},{"d":"2022-08-26","o":10.66,"h":11.04,"l":10.66,"c":10.94,"v":28700},{"d":"2022-08-29","o":10.9,"h":10.9,"l":10.47,"c":10.68,"v":17500},{"d":"2022-08-30","o":10.75,"h":10.75,"l":10.18,"c":10.55,"v":24200},{"d":"2022-08-31","o":10.31,"h":10.58,"l":10.26,"c":10.52,"v":41100},{"d":"2022-09-01","o":10.35,"h":10.54,"l":10.17,"c":10.5,"v":22100},{"d":"2022-09-02","o":10.62,"h":11.67,"l":10.31,"c":10.92,"v":79000},{"d":"2022-09-06","o":11.75,"h":11.87,"l":11,"c":11.51,"v":111700},{"d":"2022-09-07","o":11.17,"h":14.12,"l":11.17,"c":13.32,"v":229500},{"d":"2022-09-08","o":12,"h":12.6,"l":11.35,"c":12.51,"v":96100},{"d":"2022-09-09","o":12.48,"h":13.14,"l":12.48,"c":13.07,"v":47900},{"d":"2022-09-12","o":13.23,"h":13.3,"l":12.75,"c":13.3,"v":63700},{"d":"2022-09-13","o":12.73,"h":13.5,"l":12.73,"c":12.76,"v":60900},{"d":"2022-09-14","o":12.8,"h":13.32,"l":12.16,"c":12.59,"v":102600},{"d":"2022-09-15","o":12.73,"h":12.82,"l":11.61,"c":12.08,"v":158900},{"d":"2022-09-16","o":11.68,"h":12.39,"l":11,"c":12.15,"v":239600},{"d":"2022-09-19","o":11.79,"h":12.28,"l":11.55,"c":12.12,"v":149000},{"d":"2022-09-20","o":11.94,"h":12.45,"l":11.94,"c":12.19,"v":168300},{"d":"2022-09-21","o":12.11,"h":12.54,"l":11.75,"c":11.83,"v":48500},{"d":"2022-09-22","o":11.85,"h":11.95,"l":11.29,"c":11.95,"v":56100},{"d":"2022-09-23","o":11.41,"h":12.37,"l":10.47,"c":12.35,"v":104600},{"d":"2022-09-26","o":12.15,"h":12.22,"l":11.49,"c":12.11,"v":42000},{"d":"2022-09-27","o":12.31,"h":13.04,"l":11.74,"c":12.94,"v":87400},{"d":"2022-09-28","o":12.91,"h":13.19,"l":12.4,"c":12.96,"v":60400},{"d":"2022-09-29","o":12.84,"h":13.08,"l":11.95,"c":12.76,"v":47600},{"d":"2022-09-30","o":12.71,"h":13.19,"l":11.62,"c":13.1,"v":75700},{"d":"2022-10-03","o":13.08,"h":13.58,"l":12.63,"c":13.29,"v":52700},{"d":"2022-10-04","o":13.46,"h":13.46,"l":13.07,"c":13.35,"v":61600},{"d":"2022-10-05","o":13.18,"h":13.53,"l":12.8,"c":12.89,"v":51800},{"d":"2022-10-06","o":12.97,"h":13.23,"l":12.17,"c":12.71,"v":38800},{"d":"2022-10-07","o":14.17,"h":14.17,"l":12.01,"c":12.16,"v":74900},{"d":"2022-10-10","o":11.93,"h":12.1,"l":11.33,"c":11.96,"v":45000},{"d":"2022-10-11","o":11.87,"h":12.72,"l":11.61,"c":12.6,"v":32400},{"d":"2022-10-12","o":12.7,"h":13,"l":12.15,"c":12.8,"v":16800},{"d":"2022-10-13","o":12.53,"h":13.05,"l":12.18,"c":12.96,"v":35200},{"d":"2022-10-14","o":12.98,"h":13.5,"l":12.31,"c":12.83,"v":22300},{"d":"2022-10-17","o":13.22,"h":13.69,"l":12.85,"c":13.2,"v":44300},{"d":"2022-10-18","o":13.44,"h":13.44,"l":12.97,"c":13.36,"v":26500},{"d":"2022-10-19","o":13.15,"h":13.4,"l":13.08,"c":13.15,"v":20500},{"d":"2022-10-20","o":13.28,"h":13.28,"l":12.98,"c":12.98,"v":10300},{"d":"2022-10-21","o":13.34,"h":13.34,"l":12.91,"c":13.23,"v":25000},{"d":"2022-10-24","o":12.9,"h":14.27,"l":12.8,"c":13.47,"v":20800},{"d":"2022-10-25","o":13.59,"h":13.82,"l":13.32,"c":13.67,"v":24600},{"d":"2022-10-26","o":13.66,"h":14.14,"l":13.44,"c":13.79,"v":27200},{"d":"2022-10-27","o":13.94,"h":13.94,"l":13.3,"c":13.64,"v":22300},{"d":"2022-10-28","o":13.72,"h":13.8,"l":13.43,"c":13.75,"v":28000},{"d":"2022-10-31","o":13.68,"h":14.88,"l":13.65,"c":14.1,"v":46000},{"d":"2022-11-01","o":14.37,"h":14.37,"l":13.62,"c":13.95,"v":24600},{"d":"2022-11-02","o":14.06,"h":14.38,"l":13.35,"c":13.9,"v":22000},{"d":"2022-11-03","o":13.23,"h":13.82,"l":11.66,"c":13.56,"v":13800},{"d":"2022-11-04","o":13.78,"h":14.2,"l":12.6,"c":14.2,"v":18400},{"d":"2022-11-07","o":14.3,"h":14.96,"l":13.48,"c":14.03,"v":21200},{"d":"2022-11-08","o":13.77,"h":14.14,"l":13.05,"c":13.92,"v":21400},{"d":"2022-11-09","o":13.89,"h":14.01,"l":13,"c":13.65,"v":42700},{"d":"2022-11-10","o":15,"h":15,"l":13.21,"c":14.41,"v":45600},{"d":"2022-11-11","o":14.55,"h":14.55,"l":13.84,"c":14.2,"v":76900},{"d":"2022-11-14","o":13.88,"h":14.38,"l":13.35,"c":13.57,"v":10200},{"d":"2022-11-15","o":13.97,"h":14.18,"l":13.64,"c":13.99,"v":17000},{"d":"2022-11-16","o":13.7,"h":13.7,"l":12.19,"c":12.35,"v":19200},{"d":"2022-11-17","o":12.02,"h":12.87,"l":12.02,"c":12.79,"v":12900},{"d":"2022-11-18","o":13.24,"h":13.67,"l":12.43,"c":13.52,"v":16700},{"d":"2022-11-21","o":13.42,"h":13.59,"l":12.71,"c":13.15,"v":19500},{"d":"2022-11-22","o":12.79,"h":13.89,"l":12.76,"c":13.77,"v":12500},{"d":"2022-11-23","o":13.66,"h":14.03,"l":13.31,"c":14.02,"v":13800},{"d":"2022-11-25","o":13.85,"h":13.85,"l":13.7,"c":13.85,"v":1900},{"d":"2022-11-28","o":13.89,"h":14.02,"l":13.1,"c":13.56,"v":25800},{"d":"2022-11-29","o":13.62,"h":13.62,"l":13.42,"c":13.49,"v":10000},{"d":"2022-11-30","o":13.61,"h":14.02,"l":12.92,"c":13.72,"v":31500},{"d":"2022-12-01","o":14,"h":14.09,"l":12.92,"c":13.82,"v":23100},{"d":"2022-12-02","o":13.71,"h":14,"l":13.53,"c":14,"v":23000},{"d":"2022-12-05","o":13.92,"h":13.92,"l":13.18,"c":13.77,"v":11600},{"d":"2022-12-06","o":13.22,"h":13.8,"l":13.22,"c":13.44,"v":12500},{"d":"2022-12-07","o":13.57,"h":13.88,"l":13.19,"c":13.37,"v":17300},{"d":"2022-12-08","o":13.4,"h":13.4,"l":13.06,"c":13.24,"v":16900},{"d":"2022-12-09","o":12.91,"h":13.3,"l":12.82,"c":13.23,"v":9500},{"d":"2022-12-12","o":13.14,"h":15.01,"l":13.14,"c":14.63,"v":39600},{"d":"2022-12-13","o":15.01,"h":16,"l":14.41,"c":15.78,"v":46600},{"d":"2022-12-14","o":15.95,"h":16.5,"l":13.88,"c":13.95,"v":84600},{"d":"2022-12-15","o":14.18,"h":14.18,"l":12.45,"c":12.67,"v":40400},{"d":"2022-12-16","o":12.82,"h":13.05,"l":11.68,"c":12.63,"v":68300},{"d":"2022-12-19","o":12.6,"h":12.6,"l":10.66,"c":10.74,"v":39100},{"d":"2022-12-20","o":10.34,"h":10.43,"l":8.9,"c":9.55,"v":44700},{"d":"2022-12-21","o":9.41,"h":10.07,"l":9.1,"c":9.29,"v":34800},{"d":"2022-12-22","o":9.2,"h":9.54,"l":8.91,"c":9.21,"v":36900},{"d":"2022-12-23","o":9.28,"h":9.6,"l":9.05,"c":9.4,"v":24800},{"d":"2022-12-27","o":9.45,"h":10.4,"l":9.45,"c":10.16,"v":21300},{"d":"2022-12-28","o":10.31,"h":10.5,"l":9.96,"c":10.29,"v":17200},{"d":"2022-12-29","o":10.22,"h":10.63,"l":10.22,"c":10.54,"v":42500},{"d":"2022-12-30","o":10.43,"h":10.76,"l":10.43,"c":10.61,"v":43100},{"d":"2023-01-03","o":10.61,"h":10.61,"l":9.9,"c":10.01,"v":17300},{"d":"2023-01-04","o":10,"h":10,"l":9.6,"c":9.77,"v":23300},{"d":"2023-01-05","o":9.77,"h":9.77,"l":8.61,"c":8.85,"v":39400},{"d":"2023-01-06","o":8.92,"h":9.03,"l":8.26,"c":8.41,"v":46600},{"d":"2023-01-09","o":8.36,"h":8.64,"l":7.65,"c":8,"v":93200},{"d":"2023-01-10","o":7.94,"h":8.23,"l":7.66,"c":8.1,"v":38300},{"d":"2023-01-11","o":8.1,"h":8.29,"l":7.9,"c":7.94,"v":34200},{"d":"2023-01-12","o":7.94,"h":8.22,"l":7.93,"c":8.17,"v":31500},{"d":"2023-01-13","o":8.27,"h":8.38,"l":8.06,"c":8.38,"v":54300},{"d":"2023-01-17","o":8.45,"h":8.56,"l":8.14,"c":8.43,"v":48400},{"d":"2023-01-18","o":8.31,"h":8.52,"l":7.72,"c":7.77,"v":70600},{"d":"2023-01-19","o":7.82,"h":7.86,"l":7.43,"c":7.7,"v":58100},{"d":"2023-01-20","o":7.72,"h":8.1,"l":7.6,"c":7.86,"v":22300},{"d":"2023-01-23","o":7.86,"h":8.16,"l":7.8,"c":8.01,"v":53000},{"d":"2023-01-24","o":8.09,"h":9.43,"l":7.89,"c":9.29,"v":115300},{"d":"2023-01-25","o":9.22,"h":9.35,"l":8.6,"c":9.32,"v":27100},{"d":"2023-01-26","o":9.27,"h":9.46,"l":9.09,"c":9.35,"v":15100},{"d":"2023-01-27","o":9.08,"h":9.5,"l":8.97,"c":9.29,"v":40800},{"d":"2023-01-30","o":9.21,"h":9.45,"l":8.94,"c":9.31,"v":28100},{"d":"2023-01-31","o":9.13,"h":9.35,"l":8.86,"c":8.94,"v":48300},{"d":"2023-02-01","o":8.83,"h":9.05,"l":8.47,"c":8.85,"v":50800},{"d":"2023-02-02","o":8.88,"h":9.26,"l":8.82,"c":9.14,"v":30000},{"d":"2023-02-03","o":10.2,"h":11.14,"l":10.2,"c":10.42,"v":183100},{"d":"2023-02-06","o":10.35,"h":11.18,"l":10.35,"c":10.76,"v":47100},{"d":"2023-02-07","o":10.72,"h":10.84,"l":10.11,"c":10.38,"v":42800},{"d":"2023-02-08","o":10.35,"h":10.46,"l":9.26,"c":9.55,"v":33800},{"d":"2023-02-09","o":9.93,"h":9.93,"l":8.91,"c":9.04,"v":28900},{"d":"2023-02-10","o":8.91,"h":9.18,"l":8.46,"c":9.05,"v":31100},{"d":"2023-02-13","o":8.94,"h":9.25,"l":8.69,"c":9.13,"v":15300},{"d":"2023-02-14","o":9.22,"h":9.3,"l":8.81,"c":8.88,"v":21200},{"d":"2023-02-15","o":8.9,"h":9.52,"l":8.76,"c":9.46,"v":28600},{"d":"2023-02-16","o":9.39,"h":9.82,"l":9.18,"c":9.62,"v":23200},{"d":"2023-02-17","o":9.81,"h":9.84,"l":9.49,"c":9.57,"v":20200},{"d":"2023-02-21","o":9.62,"h":9.62,"l":9.26,"c":9.26,"v":16600},{"d":"2023-02-22","o":9.33,"h":9.34,"l":8.58,"c":8.85,"v":23200},{"d":"2023-02-23","o":8.98,"h":9.1,"l":8.53,"c":8.91,"v":41700},{"d":"2023-02-24","o":8.48,"h":8.52,"l":7.58,"c":8.09,"v":36200},{"d":"2023-02-27","o":7.79,"h":8.21,"l":7.76,"c":7.97,"v":23000},{"d":"2023-02-28","o":7.95,"h":8.24,"l":7.65,"c":7.86,"v":33900},{"d":"2023-03-01","o":7.79,"h":7.95,"l":7.43,"c":7.47,"v":30400},{"d":"2023-03-02","o":7.45,"h":7.72,"l":7.09,"c":7.11,"v":19500},{"d":"2023-03-03","o":7.11,"h":7.28,"l":6.89,"c":7.08,"v":23500},{"d":"2023-03-06","o":7.09,"h":7.1,"l":6.89,"c":6.99,"v":17600},{"d":"2023-03-07","o":6.95,"h":7.06,"l":6.88,"c":6.9,"v":15700},{"d":"2023-03-08","o":6.99,"h":7,"l":6.16,"c":6.7,"v":34600},{"d":"2023-03-09","o":6.52,"h":6.67,"l":5.48,"c":5.58,"v":67000},{"d":"2023-03-10","o":5.55,"h":5.57,"l":4.87,"c":5.15,"v":34400},{"d":"2023-03-13","o":5.17,"h":5.37,"l":5.17,"c":5.3,"v":23100},{"d":"2023-03-14","o":5.53,"h":5.6,"l":5.35,"c":5.36,"v":16700},{"d":"2023-03-15","o":5.37,"h":5.37,"l":4.9,"c":4.98,"v":49600},{"d":"2023-03-16","o":5.25,"h":5.25,"l":4.8,"c":4.92,"v":43900},{"d":"2023-03-17","o":4.92,"h":5,"l":4.74,"c":4.85,"v":84500},{"d":"2023-03-20","o":5.04,"h":5.06,"l":4.86,"c":5.03,"v":27300},{"d":"2023-03-21","o":5.05,"h":5.25,"l":4.72,"c":4.95,"v":80600},{"d":"2023-03-22","o":4.97,"h":4.98,"l":4.43,"c":4.61,"v":31000},{"d":"2023-03-23","o":4.56,"h":4.7,"l":4.48,"c":4.6,"v":23700},{"d":"2023-03-24","o":4.4,"h":4.42,"l":4.26,"c":4.37,"v":18600},{"d":"2023-03-27","o":4.33,"h":4.48,"l":4.31,"c":4.4,"v":29200},{"d":"2023-03-28","o":4.28,"h":4.3,"l":3.86,"c":3.95,"v":22200},{"d":"2023-03-29","o":4.11,"h":4.14,"l":3.93,"c":3.95,"v":48900},{"d":"2023-03-30","o":3.94,"h":4,"l":3.82,"c":3.87,"v":26600},{"d":"2023-03-31","o":4.05,"h":4.71,"l":4.01,"c":4.25,"v":215000},{"d":"2023-04-03","o":4.26,"h":4.65,"l":4.01,"c":4.24,"v":116100},{"d":"2023-04-04","o":4.24,"h":4.34,"l":3.9,"c":3.95,"v":34100},{"d":"2023-04-05","o":3.9,"h":3.97,"l":3.4,"c":3.59,"v":70100},{"d":"2023-04-06","o":3.61,"h":4.04,"l":3.6,"c":4.04,"v":14200},{"d":"2023-04-10","o":5.18,"h":5.42,"l":4.05,"c":4.08,"v":357800},{"d":"2023-04-11","o":4,"h":4.21,"l":3.83,"c":4.06,"v":138000},{"d":"2023-04-12","o":4.03,"h":4.42,"l":4.01,"c":4.25,"v":44500},{"d":"2023-04-13","o":4.28,"h":4.8,"l":4.21,"c":4.63,"v":53800},{"d":"2023-04-14","o":4.63,"h":4.69,"l":4.14,"c":4.28,"v":62000},{"d":"2023-04-17","o":4.28,"h":4.39,"l":4.2,"c":4.29,"v":22200},{"d":"2023-04-18","o":4.24,"h":4.25,"l":4.05,"c":4.05,"v":33800},{"d":"2023-04-19","o":4.05,"h":4.25,"l":4.05,"c":4.13,"v":39700},{"d":"2023-04-20","o":4.06,"h":4.18,"l":3.98,"c":4.06,"v":28600},{"d":"2023-04-21","o":4,"h":4.21,"l":4,"c":4.2,"v":34500},{"d":"2023-04-24","o":4.2,"h":4.37,"l":4.06,"c":4.34,"v":29000},{"d":"2023-04-25","o":4.28,"h":4.68,"l":4.21,"c":4.58,"v":32800},{"d":"2023-04-26","o":4.58,"h":4.65,"l":4.21,"c":4.25,"v":32700},{"d":"2023-04-27","o":4.37,"h":4.38,"l":4.12,"c":4.18,"v":23800},{"d":"2023-04-28","o":4.21,"h":4.33,"l":4.1,"c":4.1,"v":33800},{"d":"2023-05-01","o":4.22,"h":4.31,"l":4.1,"c":4.12,"v":24100},{"d":"2023-05-02","o":4.15,"h":4.2,"l":3.99,"c":3.99,"v":29300},{"d":"2023-05-03","o":3.97,"h":4.09,"l":3.96,"c":4,"v":33000},{"d":"2023-05-04","o":4,"h":4.22,"l":3.95,"c":4.18,"v":32200},{"d":"2023-05-05","o":4.26,"h":4.26,"l":4.01,"c":4.03,"v":24900},{"d":"2023-05-08","o":4.06,"h":4.09,"l":3.95,"c":4.01,"v":30600},{"d":"2023-05-09","o":4.06,"h":4.09,"l":4,"c":4.08,"v":13200},{"d":"2023-05-10","o":4.14,"h":4.25,"l":4.04,"c":4.1,"v":25300},{"d":"2023-05-11","o":4.02,"h":4.11,"l":3.66,"c":3.89,"v":37000},{"d":"2023-05-12","o":3.95,"h":3.95,"l":3.7,"c":3.86,"v":26900},{"d":"2023-05-15","o":3.88,"h":3.92,"l":3.67,"c":3.71,"v":18600},{"d":"2023-05-16","o":3.72,"h":3.72,"l":3.35,"c":3.52,"v":102500},{"d":"2023-05-17","o":3.48,"h":3.56,"l":3.4,"c":3.51,"v":36800},{"d":"2023-05-18","o":3.66,"h":3.89,"l":3.54,"c":3.87,"v":43700},{"d":"2023-05-19","o":3.89,"h":3.89,"l":3.45,"c":3.5,"v":87400},{"d":"2023-05-22","o":3.5,"h":3.73,"l":3.45,"c":3.72,"v":56900},{"d":"2023-05-23","o":3.66,"h":3.89,"l":3.66,"c":3.89,"v":40700},{"d":"2023-05-24","o":3.7,"h":3.77,"l":3.45,"c":3.49,"v":29900},{"d":"2023-05-25","o":3.47,"h":3.71,"l":3.47,"c":3.65,"v":27300},{"d":"2023-05-26","o":3.6,"h":3.6,"l":3.44,"c":3.53,"v":59100},{"d":"2023-05-30","o":3.49,"h":4.17,"l":3.49,"c":4.1,"v":50800},{"d":"2023-05-31","o":4.09,"h":4.29,"l":4.02,"c":4.2,"v":30300},{"d":"2023-06-01","o":4.19,"h":4.29,"l":3.77,"c":3.81,"v":40700},{"d":"2023-06-02","o":3.85,"h":4.06,"l":3.77,"c":3.88,"v":60100},{"d":"2023-06-05","o":3.82,"h":4.2,"l":3.82,"c":4.19,"v":32800},{"d":"2023-06-06","o":4.18,"h":4.26,"l":3.77,"c":3.77,"v":64700},{"d":"2023-06-07","o":3.74,"h":3.95,"l":3.7,"c":3.71,"v":40500},{"d":"2023-06-08","o":3.71,"h":3.79,"l":3.36,"c":3.45,"v":57900},{"d":"2023-06-09","o":3.53,"h":3.53,"l":3.36,"c":3.46,"v":51100},{"d":"2023-06-12","o":3.48,"h":3.69,"l":3.32,"c":3.63,"v":47500},{"d":"2023-06-13","o":3.68,"h":4.06,"l":3.62,"c":3.95,"v":42500},{"d":"2023-06-14","o":4.02,"h":4.02,"l":3.65,"c":3.68,"v":64700},{"d":"2023-06-15","o":3.64,"h":3.71,"l":3.5,"c":3.52,"v":55900},{"d":"2023-06-16","o":3.56,"h":3.97,"l":3.5,"c":3.73,"v":128000},{"d":"2023-06-20","o":3.77,"h":3.77,"l":3.5,"c":3.5,"v":69200},{"d":"2023-06-21","o":3.53,"h":3.65,"l":3.5,"c":3.5,"v":57400},{"d":"2023-06-22","o":3.53,"h":3.57,"l":3.5,"c":3.51,"v":68200},{"d":"2023-06-23","o":3.51,"h":3.72,"l":3.48,"c":3.66,"v":1529800},{"d":"2023-06-26","o":3.81,"h":4.14,"l":3.68,"c":4.11,"v":149100},{"d":"2023-06-27","o":4.36,"h":5.27,"l":4.29,"c":4.9,"v":276400},{"d":"2023-06-28","o":4.72,"h":5.09,"l":4.71,"c":5.04,"v":143400},{"d":"2023-06-29","o":5.04,"h":5.04,"l":4.6,"c":4.67,"v":83600},{"d":"2023-06-30","o":4.69,"h":4.82,"l":4.55,"c":4.58,"v":17900},{"d":"2023-07-03","o":4.63,"h":4.79,"l":4.41,"c":4.76,"v":19300},{"d":"2023-07-05","o":4.67,"h":4.75,"l":4.49,"c":4.49,"v":36100},{"d":"2023-07-06","o":4.49,"h":4.49,"l":4.3,"c":4.31,"v":18200},{"d":"2023-07-07","o":4.29,"h":4.5,"l":4.11,"c":4.38,"v":19200},{"d":"2023-07-10","o":4.29,"h":4.49,"l":4.25,"c":4.34,"v":46200},{"d":"2023-07-11","o":4.37,"h":4.4,"l":4.23,"c":4.34,"v":51000},{"d":"2023-07-12","o":4.34,"h":4.73,"l":4.23,"c":4.35,"v":39300},{"d":"2023-07-13","o":4.46,"h":4.63,"l":4.31,"c":4.4,"v":23400},{"d":"2023-07-14","o":4.45,"h":4.55,"l":4.35,"c":4.35,"v":4100},{"d":"2023-07-17","o":4.35,"h":4.49,"l":4.26,"c":4.34,"v":24200},{"d":"2023-07-18","o":4.3,"h":4.52,"l":4.28,"c":4.36,"v":44300},{"d":"2023-07-19","o":4.3,"h":4.36,"l":4.1,"c":4.14,"v":13200},{"d":"2023-07-20","o":4.1,"h":4.1,"l":3.95,"c":4.09,"v":13600},{"d":"2023-07-21","o":4.04,"h":4.2,"l":4.04,"c":4.09,"v":16500},{"d":"2023-07-24","o":3.97,"h":4.03,"l":3.74,"c":3.87,"v":19800},{"d":"2023-07-25","o":3.88,"h":3.92,"l":3.75,"c":3.75,"v":10600},{"d":"2023-07-26","o":3.69,"h":3.79,"l":3.56,"c":3.7,"v":11000},{"d":"2023-07-27","o":3.65,"h":3.72,"l":3.5,"c":3.54,"v":10700},{"d":"2023-07-28","o":3.54,"h":3.96,"l":3.47,"c":3.91,"v":18200},{"d":"2023-07-31","o":4.03,"h":4.03,"l":3.76,"c":3.76,"v":21200},{"d":"2023-08-01","o":3.94,"h":3.94,"l":3.67,"c":3.87,"v":12000},{"d":"2023-08-02","o":3.88,"h":3.91,"l":3.86,"c":3.86,"v":14800},{"d":"2023-08-03","o":3.92,"h":4.1,"l":3.85,"c":3.85,"v":19200},{"d":"2023-08-04","o":3.95,"h":4.05,"l":3.84,"c":3.84,"v":4800},{"d":"2023-08-07","o":3.84,"h":3.84,"l":3.5,"c":3.5,"v":4600},{"d":"2023-08-08","o":3.45,"h":3.85,"l":3.45,"c":3.6,"v":26400},{"d":"2023-08-09","o":3.73,"h":3.78,"l":3.51,"c":3.52,"v":17300},{"d":"2023-08-10","o":3.54,"h":3.54,"l":3.41,"c":3.41,"v":5700},{"d":"2023-08-11","o":3.46,"h":3.58,"l":3.27,"c":3.37,"v":21300},{"d":"2023-08-14","o":3.56,"h":3.56,"l":3.27,"c":3.38,"v":226400},{"d":"2023-08-15","o":4.1,"h":4.38,"l":3.67,"c":3.75,"v":430200},{"d":"2023-08-16","o":3.53,"h":4.02,"l":3.53,"c":3.92,"v":99400},{"d":"2023-08-17","o":4,"h":4.4,"l":3.81,"c":4.27,"v":209500},{"d":"2023-08-18","o":4.25,"h":4.46,"l":4.04,"c":4.39,"v":72900},{"d":"2023-08-21","o":4.31,"h":4.44,"l":4.04,"c":4.12,"v":15700},{"d":"2023-08-22","o":4.11,"h":4.36,"l":4.11,"c":4.25,"v":8800},{"d":"2023-08-23","o":4.36,"h":4.36,"l":3.84,"c":4.08,"v":46700},{"d":"2023-08-24","o":4,"h":4.16,"l":3.78,"c":4.06,"v":21500},{"d":"2023-08-25","o":3.99,"h":4.04,"l":3.88,"c":3.98,"v":11500},{"d":"2023-08-28","o":3.98,"h":4.2,"l":3.91,"c":4.16,"v":11200},{"d":"2023-08-29","o":4.06,"h":4.34,"l":4.06,"c":4.28,"v":22800},{"d":"2023-08-30","o":4.22,"h":4.34,"l":4.03,"c":4.21,"v":18500},{"d":"2023-08-31","o":4.25,"h":4.32,"l":4.07,"c":4.07,"v":30000},{"d":"2023-09-01","o":4.15,"h":4.27,"l":4.13,"c":4.13,"v":14200},{"d":"2023-09-05","o":4.22,"h":4.7,"l":4.21,"c":4.62,"v":50700},{"d":"2023-09-06","o":4.52,"h":4.59,"l":4.38,"c":4.42,"v":13000},{"d":"2023-09-07","o":4.52,"h":4.52,"l":4.13,"c":4.28,"v":7200},{"d":"2023-09-08","o":4.24,"h":4.46,"l":3.9,"c":3.94,"v":6900},{"d":"2023-09-11","o":3.95,"h":4.13,"l":3.95,"c":3.98,"v":8200},{"d":"2023-09-12","o":3.91,"h":4.32,"l":3.91,"c":4.07,"v":10800},{"d":"2023-09-13","o":4.18,"h":4.21,"l":4.04,"c":4.16,"v":10300},{"d":"2023-09-14","o":4.18,"h":4.25,"l":4.15,"c":4.16,"v":13700},{"d":"2023-09-15","o":4.2,"h":4.73,"l":4.2,"c":4.73,"v":81500},{"d":"2023-09-18","o":4.67,"h":4.67,"l":4.38,"c":4.38,"v":26000},{"d":"2023-09-19","o":4.43,"h":4.56,"l":4.4,"c":4.4,"v":9600},{"d":"2023-09-20","o":4.39,"h":4.57,"l":4.32,"c":4.32,"v":2900},{"d":"2023-09-21","o":4.35,"h":4.4,"l":4.06,"c":4.34,"v":29900},{"d":"2023-09-22","o":4.29,"h":4.4,"l":4.29,"c":4.37,"v":3700},{"d":"2023-09-25","o":4.23,"h":4.34,"l":4.2,"c":4.2,"v":7700},{"d":"2023-09-26","o":4.28,"h":4.53,"l":4.26,"c":4.53,"v":16300},{"d":"2023-09-27","o":4.43,"h":4.55,"l":4.16,"c":4.22,"v":70100},{"d":"2023-09-28","o":4.23,"h":4.31,"l":4.2,"c":4.2,"v":5300},{"d":"2023-09-29","o":4.25,"h":4.29,"l":4.04,"c":4.28,"v":9100},{"d":"2023-10-02","o":4.2,"h":4.3,"l":4.18,"c":4.2,"v":4500},{"d":"2023-10-03","o":4.06,"h":4.37,"l":4.06,"c":4.37,"v":8800},{"d":"2023-10-04","o":4.32,"h":4.58,"l":4.32,"c":4.5,"v":5900},{"d":"2023-10-05","o":4.41,"h":4.6,"l":4.41,"c":4.53,"v":35100},{"d":"2023-10-06","o":4.54,"h":4.6,"l":4.36,"c":4.6,"v":8800},{"d":"2023-10-09","o":4.51,"h":4.56,"l":4.25,"c":4.44,"v":22500},{"d":"2023-10-10","o":4.4,"h":4.44,"l":4.07,"c":4.07,"v":11700},{"d":"2023-10-11","o":4.22,"h":4.59,"l":4.15,"c":4.34,"v":10200},{"d":"2023-10-12","o":4.36,"h":4.47,"l":4.18,"c":4.2,"v":4400},{"d":"2023-10-13","o":4.23,"h":4.6,"l":4.23,"c":4.32,"v":10500},{"d":"2023-10-16","o":4.42,"h":4.58,"l":4.13,"c":4.13,"v":16600},{"d":"2023-10-17","o":4.29,"h":4.6,"l":4.2,"c":4.22,"v":17300},{"d":"2023-10-18","o":4.32,"h":4.32,"l":4.01,"c":4.14,"v":10700},{"d":"2023-10-19","o":4.01,"h":4.06,"l":3.57,"c":3.86,"v":18000},{"d":"2023-10-20","o":3.72,"h":3.74,"l":3.63,"c":3.74,"v":3700},{"d":"2023-10-23","o":3.69,"h":3.89,"l":3.57,"c":3.74,"v":15000},{"d":"2023-10-24","o":3.54,"h":3.91,"l":3.29,"c":3.59,"v":44700},{"d":"2023-10-25","o":3.49,"h":3.52,"l":3.25,"c":3.4,"v":28600},{"d":"2023-10-26","o":3.47,"h":3.56,"l":3.25,"c":3.34,"v":17600},{"d":"2023-10-27","o":3.31,"h":3.39,"l":2.7,"c":3.29,"v":42500},{"d":"2023-10-30","o":3.39,"h":3.75,"l":3.14,"c":3.56,"v":25100},{"d":"2023-10-31","o":3.5,"h":4.24,"l":3.15,"c":4.23,"v":41300},{"d":"2023-11-01","o":3.97,"h":4.26,"l":3.7,"c":4.04,"v":29900},{"d":"2023-11-02","o":4,"h":4.1,"l":3.77,"c":4,"v":25400},{"d":"2023-11-03","o":3.94,"h":4.18,"l":3.8,"c":3.86,"v":16000},{"d":"2023-11-06","o":3.57,"h":4.1,"l":3.57,"c":3.75,"v":9000},{"d":"2023-11-07","o":3.87,"h":3.89,"l":3.75,"c":3.75,"v":7700},{"d":"2023-11-08","o":3.77,"h":3.77,"l":3.14,"c":3.62,"v":24300},{"d":"2023-11-09","o":3.95,"h":4.08,"l":3.95,"c":4,"v":6200},{"d":"2023-11-10","o":3.98,"h":4.04,"l":3.33,"c":3.5,"v":32100},{"d":"2023-11-13","o":3.41,"h":3.84,"l":3.06,"c":3.45,"v":62700},{"d":"2023-11-14","o":3.35,"h":3.91,"l":3.31,"c":3.86,"v":40400},{"d":"2023-11-15","o":3.38,"h":3.84,"l":3.36,"c":3.8,"v":33700},{"d":"2023-11-16","o":3.66,"h":3.66,"l":2.47,"c":2.94,"v":137700},{"d":"2023-11-17","o":2.88,"h":3.25,"l":2.85,"c":2.97,"v":81400},{"d":"2023-11-20","o":2.99,"h":3.13,"l":2.93,"c":2.93,"v":28600},{"d":"2023-11-21","o":2.85,"h":2.95,"l":2.81,"c":2.94,"v":13400},{"d":"2023-11-22","o":2.97,"h":2.97,"l":2.62,"c":2.73,"v":28500},{"d":"2023-11-24","o":2.82,"h":2.82,"l":2.68,"c":2.79,"v":9100},{"d":"2023-11-27","o":2.86,"h":2.86,"l":2.66,"c":2.66,"v":14800},{"d":"2023-11-28","o":2.66,"h":2.66,"l":1.76,"c":2.01,"v":157200},{"d":"2023-11-29","o":2.14,"h":2.14,"l":1.85,"c":1.94,"v":42900},{"d":"2023-11-30","o":2.14,"h":2.46,"l":2.05,"c":2.32,"v":122900},{"d":"2023-12-01","o":2.3,"h":2.59,"l":2.16,"c":2.48,"v":75400},{"d":"2023-12-04","o":2.75,"h":4.74,"l":2.65,"c":3.42,"v":502700},{"d":"2023-12-05","o":3.04,"h":3.37,"l":2.8,"c":3.12,"v":100300},{"d":"2023-12-06","o":3.06,"h":3.12,"l":2.75,"c":2.94,"v":36600},{"d":"2023-12-07","o":2.96,"h":3.42,"l":2.96,"c":3.15,"v":41800},{"d":"2023-12-08","o":3.08,"h":3.13,"l":2.77,"c":2.84,"v":26800},{"d":"2023-12-11","o":2.86,"h":2.91,"l":2.55,"c":2.62,"v":7900},{"d":"2023-12-12","o":2.6,"h":2.6,"l":2.43,"c":2.49,"v":18300},{"d":"2023-12-13","o":2.49,"h":2.69,"l":2.33,"c":2.56,"v":32000},{"d":"2023-12-14","o":2.52,"h":2.66,"l":2.5,"c":2.56,"v":16900},{"d":"2023-12-15","o":2.57,"h":2.62,"l":2.31,"c":2.36,"v":84200},{"d":"2023-12-18","o":2.46,"h":2.46,"l":2.13,"c":2.26,"v":40600},{"d":"2023-12-19","o":2.35,"h":2.43,"l":1.94,"c":2.2,"v":51100},{"d":"2023-12-20","o":2.11,"h":2.17,"l":1.91,"c":2,"v":39000},{"d":"2023-12-21","o":2.03,"h":2.19,"l":2,"c":2.17,"v":60800},{"d":"2023-12-22","o":2.18,"h":2.3,"l":2.12,"c":2.17,"v":24800},{"d":"2023-12-26","o":2.21,"h":2.92,"l":2.21,"c":2.55,"v":95000},{"d":"2023-12-27","o":2.5,"h":2.64,"l":2.4,"c":2.56,"v":54100},{"d":"2023-12-28","o":2.58,"h":2.65,"l":2.26,"c":2.27,"v":77600},{"d":"2023-12-29","o":2.33,"h":2.44,"l":2.31,"c":2.38,"v":16000},{"d":"2024-01-02","o":2.4,"h":2.41,"l":2.27,"c":2.3,"v":4600},{"d":"2024-01-03","o":2.3,"h":2.3,"l":1.86,"c":2.09,"v":1416400},{"d":"2024-01-04","o":2.49,"h":2.81,"l":2.37,"c":2.59,"v":1855500},{"d":"2024-01-05","o":2.5,"h":2.55,"l":2.11,"c":2.15,"v":429700},{"d":"2024-01-08","o":1.79,"h":1.87,"l":1.66,"c":1.78,"v":515200},{"d":"2024-01-09","o":1.69,"h":1.72,"l":1.59,"c":1.65,"v":102200},{"d":"2024-01-10","o":1.66,"h":1.66,"l":1.47,"c":1.51,"v":130300},{"d":"2024-01-11","o":1.46,"h":1.5,"l":1.34,"c":1.38,"v":151300},{"d":"2024-01-12","o":1.35,"h":1.43,"l":1.3,"c":1.31,"v":101400},{"d":"2024-01-16","o":1.35,"h":1.36,"l":1.17,"c":1.25,"v":61200},{"d":"2024-01-17","o":1.2,"h":1.27,"l":1.14,"c":1.25,"v":114700},{"d":"2024-01-18","o":1.25,"h":1.39,"l":1.24,"c":1.27,"v":105300},{"d":"2024-01-19","o":1.35,"h":1.35,"l":0.78,"c":0.84,"v":479300},{"d":"2024-01-22","o":0.83,"h":0.86,"l":0.77,"c":0.83,"v":267700},{"d":"2024-01-23","o":0.83,"h":0.86,"l":0.79,"c":0.83,"v":231500},{"d":"2024-01-24","o":0.83,"h":0.95,"l":0.83,"c":0.9,"v":106000},{"d":"2024-01-25","o":0.91,"h":1.26,"l":0.9,"c":1.12,"v":229900},{"d":"2024-01-26","o":1.15,"h":1.19,"l":1.09,"c":1.16,"v":44300},{"d":"2024-01-29","o":1.13,"h":1.2,"l":1.11,"c":1.17,"v":62300},{"d":"2024-01-30","o":1.17,"h":1.7,"l":1.17,"c":1.51,"v":263500},{"d":"2024-01-31","o":1.62,"h":1.63,"l":1.32,"c":1.53,"v":119800},{"d":"2024-02-01","o":1.48,"h":1.58,"l":1.41,"c":1.49,"v":35400},{"d":"2024-02-02","o":1.5,"h":1.5,"l":1.16,"c":1.32,"v":120500},{"d":"2024-02-05","o":1.32,"h":1.32,"l":1.15,"c":1.16,"v":40600},{"d":"2024-02-06","o":1.19,"h":1.33,"l":1.17,"c":1.19,"v":16900},{"d":"2024-02-07","o":1.21,"h":1.22,"l":1.16,"c":1.17,"v":15200},{"d":"2024-02-08","o":1.18,"h":1.25,"l":1.13,"c":1.19,"v":24400},{"d":"2024-02-09","o":1.2,"h":1.28,"l":1.15,"c":1.19,"v":12800},{"d":"2024-02-12","o":1.14,"h":1.26,"l":1.13,"c":1.2,"v":15200},{"d":"2024-02-13","o":1.16,"h":1.2,"l":1.02,"c":1.17,"v":26300},{"d":"2024-02-14","o":1.16,"h":1.39,"l":1.11,"c":1.39,"v":162700},{"d":"2024-02-15","o":1.35,"h":1.9,"l":1.25,"c":1.87,"v":477500},{"d":"2024-02-16","o":1.75,"h":2,"l":1.67,"c":1.85,"v":275800},{"d":"2024-02-20","o":1.9,"h":2.35,"l":1.88,"c":2.2,"v":213000},{"d":"2024-02-21","o":2.24,"h":2.24,"l":1.9,"c":1.96,"v":94600},{"d":"2024-02-22","o":2.01,"h":2.04,"l":1.8,"c":1.86,"v":42800},{"d":"2024-02-23","o":1.81,"h":1.87,"l":1.75,"c":1.75,"v":77600},{"d":"2024-02-26","o":1.78,"h":1.85,"l":1.75,"c":1.8,"v":31500},{"d":"2024-02-27","o":1.8,"h":1.83,"l":1.62,"c":1.74,"v":65100},{"d":"2024-02-28","o":1.71,"h":1.79,"l":1.67,"c":1.77,"v":17600},{"d":"2024-02-29","o":1.79,"h":2.09,"l":1.79,"c":1.93,"v":49900},{"d":"2024-03-01","o":1.94,"h":1.94,"l":1.73,"c":1.8,"v":43500},{"d":"2024-03-04","o":1.79,"h":1.85,"l":1.64,"c":1.72,"v":38100},{"d":"2024-03-05","o":1.73,"h":1.8,"l":1.68,"c":1.8,"v":33500},{"d":"2024-03-06","o":1.75,"h":1.81,"l":1.71,"c":1.78,"v":18700},{"d":"2024-03-07","o":1.78,"h":1.82,"l":1.71,"c":1.76,"v":23100},{"d":"2024-03-08","o":1.8,"h":1.99,"l":1.74,"c":1.76,"v":21500},{"d":"2024-03-11","o":1.86,"h":1.87,"l":1.68,"c":1.76,"v":16900},{"d":"2024-03-12","o":1.79,"h":1.79,"l":1.62,"c":1.69,"v":44300},{"d":"2024-03-13","o":1.66,"h":1.71,"l":1.58,"c":1.58,"v":56300},{"d":"2024-03-14","o":1.56,"h":1.75,"l":1.51,"c":1.53,"v":295600},{"d":"2024-03-15","o":1.46,"h":1.54,"l":1.28,"c":1.28,"v":123600},{"d":"2024-03-18","o":1.28,"h":1.4,"l":1.2,"c":1.2,"v":118100},{"d":"2024-03-19","o":1.2,"h":1.28,"l":1.18,"c":1.18,"v":91100},{"d":"2024-03-20","o":1.19,"h":1.35,"l":1.19,"c":1.34,"v":53700},{"d":"2024-03-21","o":1.34,"h":1.34,"l":1.23,"c":1.27,"v":15200},{"d":"2024-03-22","o":1.23,"h":1.32,"l":1.21,"c":1.28,"v":31300},{"d":"2024-03-25","o":1.32,"h":1.32,"l":1.04,"c":1.14,"v":43700},{"d":"2024-03-26","o":1.11,"h":1.19,"l":1.1,"c":1.14,"v":27100},{"d":"2024-03-27","o":1.11,"h":1.13,"l":1.06,"c":1.12,"v":31600},{"d":"2024-03-28","o":1.14,"h":1.18,"l":1.11,"c":1.18,"v":34600},{"d":"2024-04-01","o":1.22,"h":1.22,"l":0.9,"c":0.94,"v":53600},{"d":"2024-04-02","o":0.98,"h":0.99,"l":0.76,"c":0.86,"v":51700},{"d":"2024-04-03","o":0.84,"h":0.98,"l":0.82,"c":0.87,"v":66600},{"d":"2024-04-04","o":0.88,"h":0.92,"l":0.83,"c":0.84,"v":30100},{"d":"2024-04-05","o":0.86,"h":0.87,"l":0.81,"c":0.85,"v":17300},{"d":"2024-04-08","o":0.83,"h":0.88,"l":0.8,"c":0.88,"v":44400},{"d":"2024-04-09","o":0.88,"h":0.88,"l":0.78,"c":0.86,"v":69500},{"d":"2024-04-10","o":0.86,"h":0.86,"l":0.78,"c":0.81,"v":53000},{"d":"2024-04-11","o":0.82,"h":0.84,"l":0.73,"c":0.79,"v":56500},{"d":"2024-04-12","o":0.79,"h":0.82,"l":0.74,"c":0.75,"v":59000},{"d":"2024-04-15","o":0.75,"h":0.77,"l":0.67,"c":0.72,"v":55600},{"d":"2024-04-16","o":0.7,"h":0.7,"l":0.6,"c":0.64,"v":71900},{"d":"2024-04-17","o":0.64,"h":0.69,"l":0.6,"c":0.68,"v":43300},{"d":"2024-04-18","o":0.7,"h":0.7,"l":0.6,"c":0.63,"v":33300},{"d":"2024-04-19","o":0.65,"h":0.68,"l":0.63,"c":0.68,"v":14400},{"d":"2024-04-22","o":0.68,"h":0.68,"l":0.64,"c":0.67,"v":9300},{"d":"2024-04-23","o":0.69,"h":0.69,"l":0.65,"c":0.68,"v":35700},{"d":"2024-04-24","o":0.67,"h":0.68,"l":0.65,"c":0.68,"v":7600},{"d":"2024-04-25","o":0.65,"h":0.73,"l":0.65,"c":0.73,"v":20200},{"d":"2024-04-26","o":0.73,"h":0.74,"l":0.69,"c":0.74,"v":17800},{"d":"2024-04-29","o":0.72,"h":0.75,"l":0.7,"c":0.75,"v":18800},{"d":"2024-04-30","o":0.75,"h":0.78,"l":0.72,"c":0.75,"v":24000},{"d":"2024-05-01","o":0.72,"h":0.75,"l":0.7,"c":0.74,"v":4600},{"d":"2024-05-02","o":0.74,"h":0.77,"l":0.7,"c":0.74,"v":9500},{"d":"2024-05-03","o":0.72,"h":0.74,"l":0.7,"c":0.74,"v":15200},{"d":"2024-05-06","o":0.71,"h":0.81,"l":0.71,"c":0.79,"v":18400},{"d":"2024-05-07","o":0.81,"h":0.83,"l":0.78,"c":0.78,"v":20600},{"d":"2024-05-08","o":0.78,"h":0.82,"l":0.74,"c":0.82,"v":39400},{"d":"2024-05-09","o":0.81,"h":0.9,"l":0.81,"c":0.86,"v":59700},{"d":"2024-05-10","o":0.84,"h":0.89,"l":0.8,"c":0.85,"v":39000},{"d":"2024-05-13","o":0.85,"h":0.85,"l":0.8,"c":0.85,"v":15000},{"d":"2024-05-14","o":0.86,"h":0.86,"l":0.8,"c":0.84,"v":9300},{"d":"2024-05-15","o":0.79,"h":0.85,"l":0.75,"c":0.81,"v":19200},{"d":"2024-05-16","o":0.8,"h":0.81,"l":0.76,"c":0.79,"v":13100},{"d":"2024-05-17","o":0.8,"h":0.81,"l":0.7,"c":0.8,"v":43900},{"d":"2024-05-20","o":0.77,"h":0.8,"l":0.75,"c":0.78,"v":8900},{"d":"2024-05-21","o":0.75,"h":0.78,"l":0.62,"c":0.77,"v":53900},{"d":"2024-05-22","o":0.75,"h":0.81,"l":0.75,"c":0.8,"v":36800},{"d":"2024-05-23","o":0.82,"h":0.84,"l":0.8,"c":0.84,"v":28500},{"d":"2024-05-24","o":0.85,"h":0.86,"l":0.75,"c":0.85,"v":63600},{"d":"2024-05-28","o":0.86,"h":0.86,"l":0.8,"c":0.84,"v":10400},{"d":"2024-05-29","o":0.86,"h":0.86,"l":0.79,"c":0.84,"v":6300},{"d":"2024-05-30","o":0.79,"h":0.86,"l":0.79,"c":0.86,"v":3000},{"d":"2024-05-31","o":0.86,"h":0.96,"l":0.79,"c":0.95,"v":109000},{"d":"2024-06-03","o":0.95,"h":0.96,"l":0.83,"c":0.9,"v":83000},{"d":"2024-06-04","o":0.87,"h":0.93,"l":0.7,"c":0.84,"v":15600},{"d":"2024-06-05","o":0.81,"h":0.88,"l":0.81,"c":0.88,"v":20100},{"d":"2024-06-06","o":0.89,"h":0.9,"l":0.82,"c":0.9,"v":16000},{"d":"2024-06-07","o":0.92,"h":0.92,"l":0.8,"c":0.88,"v":9300},{"d":"2024-06-10","o":0.84,"h":0.91,"l":0.84,"c":0.88,"v":10700},{"d":"2024-06-11","o":0.85,"h":0.87,"l":0.82,"c":0.87,"v":22200},{"d":"2024-06-12","o":0.85,"h":0.85,"l":0.78,"c":0.84,"v":18900},{"d":"2024-06-13","o":0.86,"h":0.86,"l":0.8,"c":0.84,"v":7700},{"d":"2024-06-14","o":0.78,"h":0.86,"l":0.77,"c":0.86,"v":8700},{"d":"2024-06-17","o":0.86,"h":0.9,"l":0.82,"c":0.9,"v":6900},{"d":"2024-06-18","o":0.83,"h":0.86,"l":0.82,"c":0.82,"v":5800},{"d":"2024-06-20","o":0.91,"h":0.91,"l":0.84,"c":0.85,"v":17300},{"d":"2024-06-21","o":0.88,"h":0.9,"l":0.82,"c":0.88,"v":22600},{"d":"2024-06-24","o":0.86,"h":0.87,"l":0.75,"c":0.75,"v":35000},{"d":"2024-06-25","o":0.75,"h":0.83,"l":0.74,"c":0.8,"v":6400},{"d":"2024-06-26","o":0.8,"h":0.85,"l":0.78,"c":0.85,"v":28400},{"d":"2024-06-27","o":0.82,"h":0.88,"l":0.79,"c":0.85,"v":52500},{"d":"2024-06-28","o":0.81,"h":0.84,"l":0.77,"c":0.77,"v":41800},{"d":"2024-07-01","o":0.75,"h":0.82,"l":0.75,"c":0.82,"v":16600},{"d":"2024-07-02","o":0.82,"h":0.82,"l":0.78,"c":0.81,"v":4500},{"d":"2024-07-03","o":0.79,"h":0.81,"l":0.76,"c":0.81,"v":17500},{"d":"2024-07-05","o":0.76,"h":0.81,"l":0.74,"c":0.81,"v":3500},{"d":"2024-07-08","o":0.79,"h":0.81,"l":0.74,"c":0.81,"v":9800},{"d":"2024-07-09","o":0.79,"h":0.79,"l":0.75,"c":0.77,"v":7500},{"d":"2024-07-10","o":0.76,"h":0.8,"l":0.75,"c":0.79,"v":8200},{"d":"2024-07-11","o":0.77,"h":0.88,"l":0.75,"c":0.86,"v":22000},{"d":"2024-07-12","o":0.89,"h":0.9,"l":0.8,"c":0.89,"v":22000},{"d":"2024-07-15","o":0.89,"h":0.9,"l":0.84,"c":0.85,"v":7000},{"d":"2024-07-16","o":0.89,"h":0.93,"l":0.85,"c":0.92,"v":14800},{"d":"2024-07-17","o":0.88,"h":0.93,"l":0.84,"c":0.93,"v":24100},{"d":"2024-07-18","o":0.93,"h":0.93,"l":0.86,"c":0.91,"v":6900},{"d":"2024-07-19","o":0.93,"h":0.93,"l":0.88,"c":0.91,"v":8900},{"d":"2024-07-22","o":0.92,"h":0.92,"l":0.88,"c":0.92,"v":3600},{"d":"2024-07-23","o":0.85,"h":0.92,"l":0.79,"c":0.92,"v":9100},{"d":"2024-07-24","o":0.87,"h":0.93,"l":0.84,"c":0.93,"v":1600},{"d":"2024-07-25","o":0.91,"h":0.93,"l":0.88,"c":0.93,"v":5500},{"d":"2024-07-26","o":0.93,"h":0.93,"l":0.9,"c":0.93,"v":3900},{"d":"2024-07-29","o":0.92,"h":0.92,"l":0.84,"c":0.92,"v":3900},{"d":"2024-07-30","o":0.89,"h":0.93,"l":0.88,"c":0.93,"v":2900},{"d":"2024-07-31","o":0.93,"h":0.93,"l":0.83,"c":0.93,"v":8800},{"d":"2024-08-01","o":0.9,"h":0.93,"l":0.85,"c":0.92,"v":3800},{"d":"2024-08-02","o":0.88,"h":0.92,"l":0.85,"c":0.92,"v":8400},{"d":"2024-08-05","o":0.8,"h":0.86,"l":0.78,"c":0.86,"v":41100},{"d":"2024-08-06","o":0.85,"h":0.86,"l":0.79,"c":0.86,"v":25500},{"d":"2024-08-07","o":0.85,"h":0.87,"l":0.81,"c":0.85,"v":7400},{"d":"2024-08-08","o":0.87,"h":0.92,"l":0.85,"c":0.92,"v":4000},{"d":"2024-08-09","o":0.92,"h":0.92,"l":0.72,"c":0.8,"v":16900},{"d":"2024-08-12","o":0.83,"h":0.86,"l":0.8,"c":0.8,"v":3600},{"d":"2024-08-13","o":0.82,"h":0.84,"l":0.78,"c":0.78,"v":2300},{"d":"2024-08-14","o":0.79,"h":0.87,"l":0.78,"c":0.84,"v":9600},{"d":"2024-08-15","o":0.8,"h":0.88,"l":0.72,"c":0.88,"v":12000},{"d":"2024-08-16","o":0.85,"h":0.86,"l":0.77,"c":0.77,"v":18900},{"d":"2024-08-19","o":0.83,"h":0.84,"l":0.81,"c":0.84,"v":4700},{"d":"2024-08-20","o":0.86,"h":0.88,"l":0.85,"c":0.88,"v":16500},{"d":"2024-08-21","o":0.86,"h":0.93,"l":0.84,"c":0.93,"v":21800},{"d":"2024-08-22","o":0.85,"h":0.92,"l":0.85,"c":0.92,"v":6100},{"d":"2024-08-23","o":0.92,"h":1,"l":0.91,"c":1,"v":13500},{"d":"2024-08-26","o":1,"h":1,"l":0.9,"c":1,"v":5700},{"d":"2024-08-27","o":0.96,"h":0.96,"l":0.84,"c":0.93,"v":7600},{"d":"2024-08-28","o":0.93,"h":0.94,"l":0.85,"c":0.85,"v":8900},{"d":"2024-08-29","o":0.87,"h":0.89,"l":0.83,"c":0.89,"v":17300},{"d":"2024-08-30","o":0.83,"h":0.95,"l":0.7,"c":0.95,"v":37900},{"d":"2024-09-03","o":0.9,"h":0.95,"l":0.85,"c":0.91,"v":11100},{"d":"2024-09-04","o":0.91,"h":0.91,"l":0.85,"c":0.89,"v":3300},{"d":"2024-09-05","o":0.85,"h":0.92,"l":0.85,"c":0.92,"v":2100},{"d":"2024-09-06","o":0.91,"h":0.95,"l":0.86,"c":0.94,"v":16200},{"d":"2024-09-09","o":0.89,"h":0.95,"l":0.86,"c":0.86,"v":13400},{"d":"2024-09-10","o":0.89,"h":0.9,"l":0.86,"c":0.9,"v":12200},{"d":"2024-09-11","o":0.89,"h":0.9,"l":0.88,"c":0.9,"v":5800},{"d":"2024-09-12","o":0.87,"h":0.89,"l":0.86,"c":0.89,"v":12800},{"d":"2024-09-13","o":0.87,"h":0.9,"l":0.85,"c":0.9,"v":11900},{"d":"2024-09-16","o":0.89,"h":0.89,"l":0.85,"c":0.88,"v":9200},{"d":"2024-09-17","o":0.89,"h":0.9,"l":0.83,"c":0.86,"v":15000},{"d":"2024-09-18","o":0.83,"h":0.88,"l":0.8,"c":0.8,"v":27300},{"d":"2024-09-19","o":0.85,"h":0.88,"l":0.82,"c":0.88,"v":7100},{"d":"2024-09-20","o":0.83,"h":0.86,"l":0.73,"c":0.81,"v":84600},{"d":"2024-09-23","o":0.82,"h":0.84,"l":0.8,"c":0.81,"v":2200},{"d":"2024-09-24","o":0.84,"h":0.84,"l":0.79,"c":0.79,"v":7800},{"d":"2024-09-25","o":0.81,"h":0.84,"l":0.8,"c":0.81,"v":6100},{"d":"2024-09-26","o":0.76,"h":0.82,"l":0.7,"c":0.72,"v":69200},{"d":"2024-09-27","o":0.7,"h":0.75,"l":0.69,"c":0.75,"v":25600},{"d":"2024-09-30","o":0.75,"h":0.81,"l":0.71,"c":0.81,"v":13700},{"d":"2024-10-01","o":0.82,"h":0.88,"l":0.68,"c":0.81,"v":39800},{"d":"2024-10-02","o":0.79,"h":0.82,"l":0.78,"c":0.82,"v":12500},{"d":"2024-10-03","o":0.84,"h":0.84,"l":0.83,"c":0.83,"v":3100},{"d":"2024-10-04","o":0.81,"h":0.88,"l":0.79,"c":0.86,"v":7200},{"d":"2024-10-07","o":0.85,"h":0.86,"l":0.79,"c":0.85,"v":7400},{"d":"2024-10-08","o":0.82,"h":0.85,"l":0.78,"c":0.78,"v":2400},{"d":"2024-10-09","o":0.81,"h":0.83,"l":0.78,"c":0.8,"v":3000},{"d":"2024-10-10","o":0.8,"h":0.8,"l":0.77,"c":0.77,"v":1200},{"d":"2024-10-11","o":0.77,"h":0.8,"l":0.75,"c":0.76,"v":8400},{"d":"2024-10-14","o":0.79,"h":0.79,"l":0.76,"c":0.76,"v":3800},{"d":"2024-10-15","o":0.77,"h":0.79,"l":0.77,"c":0.79,"v":3800},{"d":"2024-10-16","o":0.79,"h":0.79,"l":0.72,"c":0.79,"v":12200},{"d":"2024-10-17","o":0.76,"h":0.79,"l":0.72,"c":0.75,"v":7300},{"d":"2024-10-18","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"2024-10-21","o":0.75,"h":0.75,"l":0.73,"c":0.75,"v":6200},{"d":"2024-10-22","o":0.75,"h":0.78,"l":0.68,"c":0.7,"v":23600},{"d":"2024-10-23","o":0.72,"h":0.75,"l":0.69,"c":0.7,"v":13200},{"d":"2024-10-24","o":0.68,"h":0.7,"l":0.66,"c":0.7,"v":14700},{"d":"2024-10-25","o":0.69,"h":0.7,"l":0.68,"c":0.7,"v":3700},{"d":"2024-10-28","o":0.68,"h":0.7,"l":0.67,"c":0.67,"v":6300},{"d":"2024-10-29","o":0.66,"h":0.67,"l":0.62,"c":0.65,"v":7300},{"d":"2024-10-30","o":0.66,"h":0.66,"l":0.65,"c":0.65,"v":3000},{"d":"2024-10-31","o":0.68,"h":0.68,"l":0.62,"c":0.64,"v":2400},{"d":"2024-11-01","o":0.65,"h":0.71,"l":0.65,"c":0.7,"v":15000},{"d":"2024-11-04","o":0.7,"h":0.7,"l":0.62,"c":0.65,"v":31800},{"d":"2024-11-05","o":0.62,"h":0.65,"l":0.62,"c":0.62,"v":23400},{"d":"2024-11-06","o":0.63,"h":0.65,"l":0.61,"c":0.63,"v":6500},{"d":"2024-11-07","o":0.63,"h":0.63,"l":0.61,"c":0.61,"v":4900},{"d":"2024-11-08","o":0.61,"h":0.62,"l":0.6,"c":0.62,"v":15300},{"d":"2024-11-11","o":0.58,"h":0.65,"l":0.58,"c":0.62,"v":16000},{"d":"2024-11-12","o":0.63,"h":0.64,"l":0.58,"c":0.64,"v":14200},{"d":"2024-11-13","o":0.61,"h":0.62,"l":0.58,"c":0.6,"v":14000},{"d":"2024-11-14","o":0.64,"h":0.64,"l":0.56,"c":0.57,"v":8511100},{"d":"2024-11-15","o":1.91,"h":2.18,"l":1.23,"c":1.75,"v":93857200},{"d":"2024-11-18","o":1.6,"h":1.83,"l":1.37,"c":1.76,"v":4736400},{"d":"2024-11-19","o":1.74,"h":1.74,"l":1.46,"c":1.5,"v":901400},{"d":"2024-11-20","o":1.45,"h":1.55,"l":1.45,"c":1.45,"v":282600},{"d":"2024-11-21","o":1.53,"h":1.59,"l":1.4,"c":1.51,"v":338200},{"d":"2024-11-22","o":1.55,"h":1.73,"l":1.45,"c":1.55,"v":429200},{"d":"2024-11-25","o":1.63,"h":1.63,"l":1.5,"c":1.53,"v":191000},{"d":"2024-11-26","o":1.55,"h":1.57,"l":1.47,"c":1.49,"v":107000},{"d":"2024-11-27","o":1.54,"h":1.55,"l":1.46,"c":1.52,"v":69300},{"d":"2024-11-29","o":1.51,"h":1.55,"l":1.5,"c":1.5,"v":78100},{"d":"2024-12-02","o":1.53,"h":1.53,"l":1.46,"c":1.47,"v":94000},{"d":"2024-12-03","o":1.48,"h":1.5,"l":1.4,"c":1.4,"v":124400},{"d":"2024-12-04","o":1.4,"h":1.44,"l":1.39,"c":1.39,"v":74600},{"d":"2024-12-05","o":1.37,"h":1.5,"l":1.35,"c":1.45,"v":122000},{"d":"2024-12-06","o":1.46,"h":1.72,"l":1.4,"c":1.63,"v":360900},{"d":"2024-12-09","o":1.67,"h":1.82,"l":1.55,"c":1.81,"v":371000},{"d":"2024-12-10","o":1.81,"h":1.82,"l":1.55,"c":1.76,"v":229500},{"d":"2024-12-11","o":1.79,"h":1.8,"l":1.66,"c":1.66,"v":172400},{"d":"2024-12-12","o":1.65,"h":1.74,"l":1.51,"c":1.68,"v":78700},{"d":"2024-12-13","o":1.71,"h":1.77,"l":1.63,"c":1.67,"v":124800},{"d":"2024-12-16","o":1.7,"h":1.72,"l":1.55,"c":1.56,"v":127700},{"d":"2024-12-17","o":1.57,"h":1.79,"l":1.57,"c":1.67,"v":182800},{"d":"2024-12-18","o":1.73,"h":1.76,"l":1.63,"c":1.65,"v":145900},{"d":"2024-12-19","o":1.62,"h":1.74,"l":1.58,"c":1.6,"v":154800},{"d":"2024-12-20","o":1.57,"h":1.68,"l":1.41,"c":1.41,"v":315100},{"d":"2024-12-23","o":1.41,"h":1.49,"l":1.35,"c":1.37,"v":62000},{"d":"2024-12-24","o":1.35,"h":1.4,"l":1.21,"c":1.26,"v":76600},{"d":"2024-12-26","o":1.29,"h":1.48,"l":1.29,"c":1.42,"v":151900},{"d":"2024-12-27","o":1.61,"h":1.67,"l":1.38,"c":1.38,"v":140600},{"d":"2024-12-30","o":1.34,"h":1.46,"l":1.29,"c":1.41,"v":56900},{"d":"2024-12-31","o":1.43,"h":1.45,"l":1.34,"c":1.34,"v":60900},{"d":"2025-01-02","o":1.38,"h":1.43,"l":1.35,"c":1.39,"v":42100},{"d":"2025-01-03","o":1.37,"h":1.45,"l":1.35,"c":1.35,"v":69200},{"d":"2025-01-06","o":1.35,"h":1.54,"l":1.35,"c":1.43,"v":42800},{"d":"2025-01-07","o":1.41,"h":1.45,"l":1.36,"c":1.36,"v":33100},{"d":"2025-01-08","o":1.36,"h":1.37,"l":1.18,"c":1.29,"v":99100},{"d":"2025-01-10","o":1.29,"h":1.3,"l":1.13,"c":1.29,"v":38100},{"d":"2025-01-13","o":1.3,"h":1.32,"l":1.05,"c":1.15,"v":57200},{"d":"2025-01-14","o":1.13,"h":1.24,"l":1.13,"c":1.2,"v":23300},{"d":"2025-01-15","o":1.26,"h":1.26,"l":1.2,"c":1.2,"v":9500},{"d":"2025-01-16","o":1.19,"h":1.28,"l":1.17,"c":1.26,"v":13100},{"d":"2025-01-17","o":1.26,"h":1.4,"l":1.26,"c":1.4,"v":37000},{"d":"2025-01-21","o":1.43,"h":1.5,"l":1.3,"c":1.45,"v":118700},{"d":"2025-01-22","o":1.51,"h":1.51,"l":1.3,"c":1.3,"v":22600},{"d":"2025-01-23","o":1.55,"h":1.55,"l":1.31,"c":1.44,"v":37200},{"d":"2025-01-24","o":1.45,"h":1.45,"l":1.31,"c":1.36,"v":14000},{"d":"2025-01-27","o":1.37,"h":1.37,"l":1.31,"c":1.36,"v":15500},{"d":"2025-01-28","o":1.3,"h":1.36,"l":1.21,"c":1.35,"v":9000},{"d":"2025-01-29","o":1.35,"h":1.36,"l":1.29,"c":1.33,"v":5200},{"d":"2025-01-30","o":1.36,"h":1.36,"l":1.24,"c":1.26,"v":34400},{"d":"2025-01-31","o":1.26,"h":1.35,"l":1.26,"c":1.35,"v":21800},{"d":"2025-02-03","o":1.34,"h":1.45,"l":1.24,"c":1.45,"v":17400},{"d":"2025-02-04","o":1.45,"h":1.45,"l":1.36,"c":1.42,"v":20200},{"d":"2025-02-05","o":1.45,"h":1.53,"l":1.4,"c":1.47,"v":17100},{"d":"2025-02-06","o":1.5,"h":1.65,"l":1.39,"c":1.54,"v":31500},{"d":"2025-02-07","o":1.48,"h":1.77,"l":1.44,"c":1.55,"v":72200},{"d":"2025-02-10","o":1.56,"h":1.78,"l":1.45,"c":1.62,"v":49200},{"d":"2025-02-11","o":1.65,"h":1.79,"l":1.56,"c":1.56,"v":24600},{"d":"2025-02-12","o":1.59,"h":1.59,"l":1.41,"c":1.44,"v":65100},{"d":"2025-02-13","o":1.46,"h":1.49,"l":1.35,"c":1.38,"v":20600},{"d":"2025-02-14","o":1.41,"h":1.5,"l":1.41,"c":1.45,"v":32800},{"d":"2025-02-18","o":1.47,"h":1.47,"l":1.38,"c":1.4,"v":14600},{"d":"2025-02-19","o":1.4,"h":1.47,"l":1.26,"c":1.3,"v":36700},{"d":"2025-02-20","o":1.25,"h":1.3,"l":1.2,"c":1.24,"v":25000},{"d":"2025-02-21","o":1.33,"h":1.36,"l":1.24,"c":1.34,"v":38300},{"d":"2025-02-24","o":1.39,"h":1.54,"l":1.35,"c":1.52,"v":47500},{"d":"2025-02-25","o":1.5,"h":1.53,"l":1.46,"c":1.51,"v":50100},{"d":"2025-02-26","o":1.49,"h":1.55,"l":1.38,"c":1.55,"v":159100},{"d":"2025-02-27","o":1.58,"h":1.64,"l":1.49,"c":1.59,"v":20900},{"d":"2025-02-28","o":1.53,"h":1.61,"l":1.53,"c":1.61,"v":13300},{"d":"2025-03-03","o":1.61,"h":1.62,"l":1.48,"c":1.48,"v":36300},{"d":"2025-03-04","o":1.45,"h":1.53,"l":1.34,"c":1.53,"v":113600},{"d":"2025-03-05","o":1.62,"h":1.62,"l":1.46,"c":1.57,"v":43100},{"d":"2025-03-06","o":1.51,"h":1.53,"l":1.46,"c":1.53,"v":16800},{"d":"2025-03-07","o":1.5,"h":1.61,"l":1.41,"c":1.6,"v":17300},{"d":"2025-03-10","o":1.55,"h":1.58,"l":1.45,"c":1.52,"v":18300},{"d":"2025-03-11","o":1.46,"h":1.55,"l":1.41,"c":1.55,"v":13500},{"d":"2025-03-12","o":1.5,"h":1.54,"l":1.41,"c":1.5,"v":11100},{"d":"2025-03-13","o":1.47,"h":1.52,"l":1.4,"c":1.5,"v":39300},{"d":"2025-03-14","o":1.53,"h":1.6,"l":1.51,"c":1.51,"v":35400},{"d":"2025-03-17","o":1.54,"h":1.59,"l":1.51,"c":1.55,"v":17400},{"d":"2025-03-18","o":1.57,"h":1.6,"l":1.55,"c":1.56,"v":13600},{"d":"2025-03-19","o":1.54,"h":1.67,"l":1.54,"c":1.65,"v":19600},{"d":"2025-03-20","o":1.65,"h":1.72,"l":1.61,"c":1.62,"v":16300},{"d":"2025-03-21","o":1.64,"h":1.64,"l":1.52,"c":1.6,"v":13300},{"d":"2025-03-24","o":1.59,"h":1.6,"l":1.51,"c":1.53,"v":41900},{"d":"2025-03-25","o":1.53,"h":1.69,"l":1.53,"c":1.68,"v":66600},{"d":"2025-03-26","o":1.68,"h":1.75,"l":1.68,"c":1.72,"v":10500},{"d":"2025-03-27","o":1.67,"h":1.75,"l":1.67,"c":1.75,"v":12800},{"d":"2025-03-28","o":1.7,"h":1.75,"l":1.68,"c":1.68,"v":19800},{"d":"2025-03-31","o":1.68,"h":1.75,"l":1.46,"c":1.73,"v":23800},{"d":"2025-04-01","o":1.67,"h":1.88,"l":1.64,"c":1.79,"v":185000},{"d":"2025-04-02","o":1.76,"h":1.99,"l":1.76,"c":1.88,"v":198800},{"d":"2025-04-03","o":1.84,"h":1.94,"l":1.81,"c":1.87,"v":28100},{"d":"2025-04-04","o":1.89,"h":2.04,"l":1.83,"c":1.9,"v":121200},{"d":"2025-04-07","o":1.9,"h":2.05,"l":1.9,"c":2,"v":164200},{"d":"2025-04-08","o":1.96,"h":2.08,"l":1.71,"c":1.85,"v":111600},{"d":"2025-04-09","o":1.84,"h":2.02,"l":1.66,"c":1.94,"v":55500},{"d":"2025-04-10","o":1.98,"h":2.07,"l":1.95,"c":1.97,"v":42200},{"d":"2025-04-11","o":2.01,"h":2.01,"l":1.87,"c":1.94,"v":21800},{"d":"2025-04-14","o":1.9,"h":1.96,"l":1.75,"c":1.89,"v":31600},{"d":"2025-04-15","o":1.88,"h":2.05,"l":1.83,"c":2,"v":94900},{"d":"2025-04-16","o":2.23,"h":2.85,"l":2.08,"c":2.77,"v":983200},{"d":"2025-04-17","o":2.93,"h":2.94,"l":2.41,"c":2.68,"v":349900},{"d":"2025-04-21","o":2.69,"h":2.84,"l":2.53,"c":2.65,"v":153500},{"d":"2025-04-22","o":2.61,"h":2.67,"l":2.34,"c":2.53,"v":204100},{"d":"2025-04-23","o":2.62,"h":3.45,"l":2.54,"c":3.36,"v":514500},{"d":"2025-04-24","o":3.34,"h":4.65,"l":3.33,"c":4.58,"v":796700},{"d":"2025-04-25","o":4.66,"h":5,"l":4.3,"c":4.87,"v":505100},{"d":"2025-04-28","o":4.73,"h":4.76,"l":4.02,"c":4.09,"v":271300},{"d":"2025-04-29","o":4.15,"h":4.9,"l":4.08,"c":4.87,"v":282900},{"d":"2025-04-30","o":4.93,"h":5,"l":4.34,"c":5,"v":280900},{"d":"2025-05-01","o":4.93,"h":5.29,"l":4.7,"c":5.23,"v":202000},{"d":"2025-05-02","o":5.24,"h":5.51,"l":4.85,"c":5.49,"v":178600},{"d":"2025-05-05","o":5.48,"h":5.5,"l":5.08,"c":5.19,"v":82100},{"d":"2025-05-06","o":5.3,"h":5.35,"l":4.94,"c":5.23,"v":60800},{"d":"2025-05-07","o":5.26,"h":5.3,"l":4.67,"c":5.1,"v":108400},{"d":"2025-05-08","o":5.12,"h":6.36,"l":5.03,"c":6.15,"v":214700},{"d":"2025-05-09","o":6.3,"h":7.61,"l":5.8,"c":7.11,"v":457300},{"d":"2025-05-12","o":7.49,"h":7.49,"l":6.8,"c":7.12,"v":329800},{"d":"2025-05-13","o":7.5,"h":7.88,"l":7.15,"c":7.55,"v":287000},{"d":"2025-05-14","o":7.68,"h":7.68,"l":6.9,"c":7.45,"v":218600},{"d":"2025-05-15","o":7.44,"h":7.45,"l":6.02,"c":6.71,"v":336100},{"d":"2025-05-16","o":7.02,"h":7.87,"l":6.51,"c":7.87,"v":253300},{"d":"2025-05-19","o":7.8,"h":10.03,"l":7.5,"c":9.76,"v":812800},{"d":"2025-05-20","o":9.68,"h":10.05,"l":8.68,"c":8.91,"v":442700},{"d":"2025-05-21","o":8.87,"h":9.09,"l":8.01,"c":8.16,"v":298600},{"d":"2025-05-22","o":8,"h":8.57,"l":7.63,"c":7.8,"v":316900},{"d":"2025-05-23","o":7.7,"h":7.83,"l":6.43,"c":6.74,"v":759600},{"d":"2025-05-27","o":6.75,"h":7.11,"l":4.54,"c":4.78,"v":573500},{"d":"2025-05-28","o":4.76,"h":5.53,"l":4.64,"c":4.68,"v":495500},{"d":"2025-05-29","o":4.69,"h":5,"l":4.62,"c":4.77,"v":110400},{"d":"2025-05-30","o":4.77,"h":4.77,"l":3.92,"c":4.27,"v":372700},{"d":"2025-06-02","o":4.18,"h":4.84,"l":3.86,"c":4.71,"v":299800},{"d":"2025-06-03","o":4.7,"h":5.39,"l":4.62,"c":5.09,"v":268000},{"d":"2025-06-04","o":5.31,"h":6.92,"l":5.12,"c":5.8,"v":474200},{"d":"2025-06-05","o":5.9,"h":6.09,"l":5.03,"c":5.06,"v":261700},{"d":"2025-06-06","o":5.38,"h":5.65,"l":5.12,"c":5.57,"v":143900},{"d":"2025-06-09","o":5.53,"h":5.91,"l":4.81,"c":4.98,"v":245600},{"d":"2025-06-10","o":4.93,"h":5.05,"l":4.87,"c":4.95,"v":106300},{"d":"2025-06-11","o":4.93,"h":5.18,"l":4.71,"c":4.82,"v":131200},{"d":"2025-06-12","o":4.71,"h":4.83,"l":4.57,"c":4.76,"v":123300},{"d":"2025-06-13","o":4.75,"h":5.29,"l":4.65,"c":5.17,"v":191100},{"d":"2025-06-16","o":5.32,"h":6.18,"l":5.29,"c":5.7,"v":342100},{"d":"2025-06-17","o":5.67,"h":5.67,"l":5.16,"c":5.28,"v":139400},{"d":"2025-06-18","o":5.26,"h":5.63,"l":5.07,"c":5.5,"v":176000},{"d":"2025-06-20","o":5.5,"h":6.27,"l":5.3,"c":6.26,"v":304400},{"d":"2025-06-23","o":6.29,"h":7,"l":5.28,"c":5.75,"v":413400},{"d":"2025-06-24","o":5.76,"h":6.5,"l":5.7,"c":6.02,"v":350500},{"d":"2025-06-25","o":6.02,"h":6.14,"l":5.6,"c":5.6,"v":125500},{"d":"2025-06-26","o":5.6,"h":6.54,"l":5.5,"c":6.43,"v":277300},{"d":"2025-06-27","o":6.54,"h":6.69,"l":5.93,"c":6.37,"v":1867600},{"d":"2025-06-30","o":6.4,"h":6.4,"l":5.78,"c":6.2,"v":349600},{"d":"2025-07-01","o":6.13,"h":6.51,"l":5.87,"c":5.95,"v":310700},{"d":"2025-07-02","o":5.98,"h":6.15,"l":5.8,"c":6.04,"v":124500},{"d":"2025-07-03","o":6.06,"h":6.39,"l":5.95,"c":6.2,"v":113500},{"d":"2025-07-07","o":6.14,"h":6.74,"l":6.05,"c":6.74,"v":257600},{"d":"2025-07-08","o":6.83,"h":6.83,"l":6.16,"c":6.35,"v":158200},{"d":"2025-07-09","o":6.35,"h":6.49,"l":6.06,"c":6.2,"v":171700},{"d":"2025-07-10","o":6.24,"h":6.29,"l":5.86,"c":6.22,"v":193200},{"d":"2025-07-11","o":6.22,"h":6.25,"l":5.7,"c":5.77,"v":163400},{"d":"2025-07-14","o":5.83,"h":6.07,"l":5.51,"c":5.74,"v":88700},{"d":"2025-07-15","o":5.66,"h":5.77,"l":5.28,"c":5.36,"v":159000},{"d":"2025-07-16","o":5.34,"h":5.42,"l":5.1,"c":5.34,"v":255800},{"d":"2025-07-17","o":5.31,"h":5.7,"l":5.22,"c":5.67,"v":144000},{"d":"2025-07-18","o":5.71,"h":5.71,"l":5.15,"c":5.24,"v":190300},{"d":"2025-07-21","o":5.33,"h":5.81,"l":5.25,"c":5.77,"v":215500},{"d":"2025-07-22","o":5.71,"h":6.56,"l":5.62,"c":6.38,"v":416200},{"d":"2025-07-23","o":6.45,"h":6.57,"l":6.2,"c":6.42,"v":125500},{"d":"2025-07-24","o":6.4,"h":6.44,"l":6.07,"c":6.07,"v":125600},{"d":"2025-07-25","o":5.66,"h":6.23,"l":5.65,"c":6.1,"v":155500},{"d":"2025-07-28","o":6.04,"h":6.11,"l":5.71,"c":5.76,"v":106000},{"d":"2025-07-29","o":5.86,"h":5.97,"l":5.62,"c":5.87,"v":116500},{"d":"2025-07-30","o":5.92,"h":6.4,"l":5.83,"c":6.27,"v":183600},{"d":"2025-07-31","o":6.3,"h":6.4,"l":5.97,"c":6.11,"v":130000},{"d":"2025-08-01","o":6.22,"h":7.02,"l":5.81,"c":6.61,"v":344800},{"d":"2025-08-04","o":6.65,"h":7.07,"l":6.4,"c":7.07,"v":183700},{"d":"2025-08-05","o":6.97,"h":7.01,"l":6.53,"c":6.78,"v":156700},{"d":"2025-08-06","o":6.72,"h":7.22,"l":6.65,"c":6.94,"v":127500},{"d":"2025-08-07","o":7.03,"h":7.08,"l":6.73,"c":6.8,"v":114800},{"d":"2025-08-08","o":6.84,"h":7.07,"l":6.71,"c":6.75,"v":63500},{"d":"2025-08-11","o":6.73,"h":6.88,"l":6.4,"c":6.72,"v":110300},{"d":"2025-08-12","o":6.78,"h":6.98,"l":6.52,"c":6.98,"v":108400},{"d":"2025-08-13","o":6.84,"h":7.09,"l":6.42,"c":6.69,"v":107700},{"d":"2025-08-14","o":7.82,"h":7.85,"l":6,"c":6.7,"v":972300},{"d":"2025-08-15","o":7.08,"h":7.08,"l":6.07,"c":6.87,"v":543500},{"d":"2025-08-18","o":7.15,"h":7.61,"l":6.95,"c":7.24,"v":605300},{"d":"2025-08-19","o":7.36,"h":7.36,"l":6.58,"c":6.79,"v":221800},{"d":"2025-08-20","o":6.75,"h":6.92,"l":6.28,"c":6.44,"v":177100},{"d":"2025-08-21","o":6.34,"h":6.66,"l":6.25,"c":6.51,"v":140700},{"d":"2025-08-22","o":6.5,"h":7,"l":6.37,"c":6.63,"v":282500},{"d":"2025-08-25","o":6.55,"h":6.76,"l":6.09,"c":6.49,"v":412100},{"d":"2025-08-26","o":6.29,"h":6.5,"l":6.11,"c":6.17,"v":126800},{"d":"2025-08-27","o":6.2,"h":6.43,"l":6.13,"c":6.17,"v":143000},{"d":"2025-08-28","o":6.23,"h":6.3,"l":6.12,"c":6.2,"v":97000},{"d":"2025-08-29","o":6.19,"h":6.22,"l":5.87,"c":5.9,"v":181600},{"d":"2025-09-02","o":5.95,"h":6.16,"l":5.92,"c":5.99,"v":145600},{"d":"2025-09-03","o":6.09,"h":6.39,"l":5.92,"c":6.06,"v":200100},{"d":"2025-09-04","o":6.04,"h":6.55,"l":5.98,"c":6.34,"v":166200},{"d":"2025-09-05","o":6.59,"h":6.6,"l":6.26,"c":6.33,"v":159200},{"d":"2025-09-08","o":6.32,"h":6.38,"l":5.72,"c":5.9,"v":467500},{"d":"2025-09-09","o":5.88,"h":6.08,"l":5.65,"c":6.01,"v":175600},{"d":"2025-09-10","o":6,"h":6.25,"l":5.94,"c":6.13,"v":144300},{"d":"2025-09-11","o":6.15,"h":6.26,"l":5.68,"c":5.73,"v":192600},{"d":"2025-09-12","o":5.89,"h":5.89,"l":5.17,"c":5.78,"v":562800},{"d":"2025-09-15","o":5.86,"h":5.99,"l":5.61,"c":5.93,"v":319000},{"d":"2025-09-16","o":5.97,"h":6.04,"l":5.53,"c":5.66,"v":155400},{"d":"2025-09-17","o":5.71,"h":5.75,"l":5.51,"c":5.59,"v":149100},{"d":"2025-09-18","o":5.58,"h":5.89,"l":5.5,"c":5.84,"v":148100},{"d":"2025-09-19","o":5.76,"h":6.11,"l":5.72,"c":6.07,"v":1077900},{"d":"2025-09-22","o":6.07,"h":6.71,"l":6,"c":6.57,"v":371400},{"d":"2025-09-23","o":6.63,"h":7.13,"l":6.47,"c":6.48,"v":280400},{"d":"2025-09-24","o":6.57,"h":6.78,"l":6.52,"c":6.65,"v":120800},{"d":"2025-09-25","o":6.71,"h":6.85,"l":6.41,"c":6.52,"v":119000},{"d":"2025-09-26","o":6.54,"h":6.57,"l":6.13,"c":6.31,"v":122700},{"d":"2025-09-29","o":6.38,"h":6.38,"l":5.8,"c":5.86,"v":244800},{"d":"2025-09-30","o":5.91,"h":5.93,"l":5.32,"c":5.47,"v":337200},{"d":"2025-10-01","o":5.42,"h":5.49,"l":5.11,"c":5.17,"v":326400},{"d":"2025-10-02","o":5.25,"h":5.29,"l":4.44,"c":4.84,"v":490600},{"d":"2025-10-03","o":4.84,"h":5.18,"l":4.84,"c":4.95,"v":248900},{"d":"2025-10-06","o":4.99,"h":5.3,"l":4.87,"c":5.11,"v":243800},{"d":"2025-10-07","o":5.16,"h":5.16,"l":4.77,"c":4.87,"v":242000},{"d":"2025-10-08","o":4.83,"h":4.89,"l":4.63,"c":4.74,"v":232700},{"d":"2025-10-09","o":4.65,"h":4.99,"l":4.64,"c":4.9,"v":298000},{"d":"2025-10-10","o":4.81,"h":5.05,"l":4.52,"c":4.55,"v":180900},{"d":"2025-10-13","o":4.72,"h":4.8,"l":4.57,"c":4.74,"v":102300},{"d":"2025-10-14","o":4.69,"h":5.01,"l":4.53,"c":4.91,"v":257900},{"d":"2025-10-15","o":4.97,"h":5.1,"l":4.82,"c":4.88,"v":162800},{"d":"2025-10-16","o":4.89,"h":4.95,"l":4.6,"c":4.62,"v":55300},{"d":"2025-10-17","o":4.55,"h":4.76,"l":4.35,"c":4.37,"v":181400},{"d":"2025-10-20","o":4.52,"h":4.52,"l":4.2,"c":4.34,"v":137400},{"d":"2025-10-21","o":4.25,"h":4.47,"l":4.19,"c":4.43,"v":113200},{"d":"2025-10-22","o":4.41,"h":4.99,"l":4.34,"c":4.91,"v":303200},{"d":"2025-10-23","o":4.82,"h":5.05,"l":4.65,"c":4.89,"v":227500},{"d":"2025-10-24","o":4.95,"h":5.08,"l":4.64,"c":4.64,"v":157500},{"d":"2025-10-27","o":4.81,"h":5.41,"l":4.79,"c":5.37,"v":260100},{"d":"2025-10-28","o":5.45,"h":5.95,"l":5.32,"c":5.61,"v":288200},{"d":"2025-10-29","o":5.62,"h":5.92,"l":5.35,"c":5.78,"v":368000},{"d":"2025-10-30","o":5.71,"h":5.76,"l":5.36,"c":5.61,"v":228100},{"d":"2025-10-31","o":5.68,"h":5.72,"l":5.53,"c":5.57,"v":123000},{"d":"2025-11-03","o":5.65,"h":5.65,"l":5.17,"c":5.24,"v":210400},{"d":"2025-11-04","o":5.16,"h":5.16,"l":4.94,"c":4.95,"v":198800},{"d":"2025-11-05","o":4.94,"h":5.25,"l":4.83,"c":5.15,"v":113000},{"d":"2025-11-06","o":5.14,"h":5.19,"l":4.89,"c":4.9,"v":145800},{"d":"2025-11-07","o":4.89,"h":4.95,"l":4.64,"c":4.74,"v":114200},{"d":"2025-11-10","o":4.83,"h":5.18,"l":4.83,"c":4.87,"v":259700},{"d":"2025-11-11","o":4.88,"h":4.93,"l":4.61,"c":4.73,"v":292200},{"d":"2025-11-12","o":4.78,"h":4.78,"l":4.15,"c":4.19,"v":374000},{"d":"2025-11-13","o":4.18,"h":4.24,"l":3.94,"c":4,"v":478800},{"d":"2025-11-14","o":3.45,"h":4.62,"l":3.15,"c":4.32,"v":629100},{"d":"2025-11-17","o":4.15,"h":4.35,"l":3.79,"c":3.94,"v":713400},{"d":"2025-11-18","o":3.88,"h":4.05,"l":3.61,"c":3.93,"v":244600},{"d":"2025-11-19","o":3.92,"h":4.1,"l":3.68,"c":3.82,"v":163700},{"d":"2025-11-20","o":3.75,"h":4.08,"l":3.75,"c":3.78,"v":157400},{"d":"2025-11-21","o":3.77,"h":4.24,"l":3.77,"c":4.01,"v":267800},{"d":"2025-11-24","o":3.98,"h":4.05,"l":3.72,"c":3.74,"v":270700},{"d":"2025-11-25","o":3.74,"h":3.94,"l":3.69,"c":3.81,"v":257200},{"d":"2025-11-26","o":3.88,"h":4.26,"l":3.86,"c":4.16,"v":188200},{"d":"2025-11-28","o":4.18,"h":4.25,"l":4.08,"c":4.2,"v":54700},{"d":"2025-12-01","o":4.09,"h":4.21,"l":3.93,"c":4.06,"v":122300},{"d":"2025-12-02","o":4.09,"h":4.2,"l":4.01,"c":4.15,"v":53100},{"d":"2025-12-03","o":4.13,"h":4.32,"l":4.1,"c":4.28,"v":82700},{"d":"2025-12-04","o":4.32,"h":4.49,"l":4.24,"c":4.46,"v":66700},{"d":"2025-12-05","o":4.49,"h":4.53,"l":4.24,"c":4.29,"v":84500},{"d":"2025-12-08","o":4.32,"h":4.32,"l":4.02,"c":4.18,"v":124100},{"d":"2025-12-09","o":4.11,"h":4.46,"l":4.11,"c":4.4,"v":80300},{"d":"2025-12-10","o":4.4,"h":4.4,"l":4.11,"c":4.12,"v":125100},{"d":"2025-12-11","o":4.11,"h":4.17,"l":4.03,"c":4.12,"v":90600},{"d":"2025-12-12","o":4.1,"h":4.24,"l":3.89,"c":4.11,"v":118100},{"d":"2025-12-15","o":4.14,"h":4.2,"l":3.98,"c":4.03,"v":86900},{"d":"2025-12-16","o":4.02,"h":4.12,"l":3.9,"c":4.07,"v":80500},{"d":"2025-12-17","o":4.12,"h":4.18,"l":3.98,"c":4.02,"v":91400},{"d":"2025-12-18","o":4.14,"h":4.4,"l":4.1,"c":4.16,"v":239900},{"d":"2025-12-19","o":4.23,"h":4.32,"l":4.05,"c":4.21,"v":126600},{"d":"2025-12-22","o":4.21,"h":4.21,"l":3.84,"c":3.93,"v":120400},{"d":"2025-12-23","o":3.92,"h":4.04,"l":3.87,"c":3.95,"v":122300},{"d":"2025-12-24","o":3.94,"h":4.16,"l":3.92,"c":4.12,"v":88600},{"d":"2025-12-26","o":4.12,"h":4.24,"l":4.08,"c":4.18,"v":91700},{"d":"2025-12-29","o":4.13,"h":4.19,"l":3.9,"c":3.93,"v":96200},{"d":"2025-12-30","o":3.93,"h":4.1,"l":3.85,"c":4.03,"v":128900},{"d":"2025-12-31","o":4.02,"h":4.1,"l":3.91,"c":4,"v":87200},{"d":"2026-01-02","o":4.06,"h":4.18,"l":3.9,"c":3.95,"v":72900},{"d":"2026-01-05","o":3.99,"h":4.06,"l":3.87,"c":3.94,"v":88300},{"d":"2026-01-06","o":3.95,"h":4.17,"l":3.81,"c":4.06,"v":111900},{"d":"2026-01-07","o":4.06,"h":4.1,"l":3.96,"c":4.05,"v":103400},{"d":"2026-01-08","o":4.04,"h":4.19,"l":3.93,"c":4.11,"v":101400},{"d":"2026-01-09","o":4.18,"h":4.4,"l":4.14,"c":4.3,"v":104400},{"d":"2026-01-12","o":4.24,"h":4.41,"l":4.2,"c":4.35,"v":85500},{"d":"2026-01-13","o":4.35,"h":4.37,"l":4.11,"c":4.21,"v":48000},{"d":"2026-01-14","o":4.22,"h":4.47,"l":4.2,"c":4.35,"v":53200},{"d":"2026-01-15","o":4.42,"h":4.45,"l":4.17,"c":4.17,"v":48800},{"d":"2026-01-16","o":4.2,"h":4.28,"l":4.07,"c":4.15,"v":40000},{"d":"2026-01-20","o":4.04,"h":4.07,"l":3.9,"c":3.94,"v":82400},{"d":"2026-01-21","o":3.95,"h":4.12,"l":3.95,"c":4.1,"v":66700},{"d":"2026-01-22","o":4.13,"h":4.24,"l":4.07,"c":4.13,"v":43800},{"d":"2026-01-23","o":4.13,"h":4.15,"l":3.99,"c":4.04,"v":57500},{"d":"2026-01-26","o":4.09,"h":4.14,"l":3.85,"c":3.99,"v":61700},{"d":"2026-01-27","o":3.98,"h":3.98,"l":3.89,"c":3.98,"v":28300},{"d":"2026-01-28","o":3.96,"h":4.02,"l":3.8,"c":3.84,"v":58900},{"d":"2026-01-29","o":3.85,"h":3.89,"l":3.74,"c":3.89,"v":27600},{"d":"2026-01-30","o":3.87,"h":3.94,"l":3.74,"c":3.89,"v":47200},{"d":"2026-02-02","o":3.88,"h":4.04,"l":3.86,"c":3.9,"v":55900},{"d":"2026-02-03","o":3.92,"h":3.92,"l":3.33,"c":3.43,"v":181600},{"d":"2026-02-04","o":3.45,"h":3.5,"l":3.28,"c":3.41,"v":85100},{"d":"2026-02-05","o":3.31,"h":3.4,"l":3.19,"c":3.19,"v":45100},{"d":"2026-02-06","o":3.24,"h":3.38,"l":3.17,"c":3.29,"v":61700},{"d":"2026-02-09","o":3.34,"h":3.5,"l":3.3,"c":3.4,"v":77100},{"d":"2026-02-10","o":3.39,"h":3.42,"l":3.32,"c":3.38,"v":35300},{"d":"2026-02-11","o":3.41,"h":3.41,"l":3.15,"c":3.17,"v":32700},{"d":"2026-02-12","o":3.2,"h":3.2,"l":2.99,"c":3,"v":55200},{"d":"2026-02-13","o":3.02,"h":3.54,"l":3.02,"c":3.37,"v":62800},{"d":"2026-02-17","o":3.38,"h":3.4,"l":3.12,"c":3.21,"v":42000},{"d":"2026-02-18","o":3.25,"h":3.45,"l":3.21,"c":3.4,"v":54400},{"d":"2026-02-19","o":3.39,"h":3.46,"l":3.22,"c":3.31,"v":42000},{"d":"2026-02-20","o":3.28,"h":3.49,"l":3.28,"c":3.35,"v":38300},{"d":"2026-02-23","o":3.36,"h":3.36,"l":3.09,"c":3.12,"v":80200},{"d":"2026-02-24","o":3.15,"h":3.23,"l":3.06,"c":3.17,"v":31200},{"d":"2026-02-25","o":3.15,"h":3.15,"l":2.86,"c":3.04,"v":95400},{"d":"2026-02-26","o":3.04,"h":3.11,"l":2.94,"c":3.02,"v":47300},{"d":"2026-02-27","o":3,"h":3.07,"l":2.89,"c":2.89,"v":42700},{"d":"2026-03-02","o":2.82,"h":2.99,"l":2.75,"c":2.97,"v":48500},{"d":"2026-03-03","o":2.84,"h":3.07,"l":2.84,"c":2.96,"v":47300},{"d":"2026-03-04","o":3.01,"h":3.07,"l":2.94,"c":3.06,"v":39500},{"d":"2026-03-05","o":3.08,"h":3.12,"l":3.01,"c":3.06,"v":27500},{"d":"2026-03-06","o":2.99,"h":3.15,"l":2.99,"c":3.12,"v":51600},{"d":"2026-03-09","o":3,"h":3.12,"l":2.98,"c":3.09,"v":27100},{"d":"2026-03-10","o":3.06,"h":3.17,"l":3.01,"c":3.03,"v":48900},{"d":"2026-03-11","o":3.05,"h":3.08,"l":2.88,"c":2.99,"v":27100},{"d":"2026-03-12","o":2.93,"h":3,"l":2.84,"c":2.84,"v":19100},{"d":"2026-03-13","o":2.88,"h":2.95,"l":2.74,"c":2.83,"v":43800},{"d":"2026-03-16","o":2.88,"h":3.12,"l":2.85,"c":2.98,"v":54400},{"d":"2026-03-17","o":2.7,"h":2.74,"l":2.15,"c":2.2,"v":252100},{"d":"2026-03-18","o":2.23,"h":2.35,"l":2.22,"c":2.34,"v":101600},{"d":"2026-03-19","o":2.3,"h":2.73,"l":2.27,"c":2.55,"v":115700},{"d":"2026-03-20","o":2.54,"h":2.81,"l":2.49,"c":2.73,"v":173100},{"d":"2026-03-23","o":2.77,"h":2.79,"l":2.51,"c":2.71,"v":54300},{"d":"2026-03-24","o":2.63,"h":2.63,"l":2.22,"c":2.5,"v":84300},{"d":"2026-03-25","o":2.51,"h":2.51,"l":2.34,"c":2.43,"v":26100},{"d":"2026-03-26","o":2.45,"h":2.51,"l":2.34,"c":2.34,"v":66100},{"d":"2026-03-27","o":2.35,"h":2.36,"l":2.24,"c":2.29,"v":53900},{"d":"2026-03-30","o":2.29,"h":2.35,"l":2.18,"c":2.27,"v":73300},{"d":"2026-03-31","o":2.3,"h":2.3,"l":2.12,"c":2.17,"v":27776},{"d":"2026-04-01","o":2.19,"h":2.12,"l":2.01,"c":2.04,"v":86158},{"d":"2026-04-02","o":2,"h":2.04,"l":1.91,"c":1.95,"v":69030},{"d":"2026-04-06","o":1.95,"h":2.09,"l":1.95,"c":1.95,"v":54742},{"d":"2026-04-07","o":1.98,"h":1.99,"l":1.84,"c":1.96,"v":59952},{"d":"2026-04-08","o":1.96,"h":1.98,"l":1.77,"c":1.77,"v":229669},{"d":"2026-04-09","o":1.79,"h":1.89,"l":1.72,"c":1.79,"v":86565},{"d":"2026-04-10","o":1.85,"h":1.98,"l":1.86,"c":1.95,"v":169159},{"d":"2026-04-13","o":1.94,"h":2.02,"l":1.87,"c":1.97,"v":100540},{"d":"2026-04-14","o":1.97,"h":1.98,"l":1.85,"c":1.89,"v":94187},{"d":"2026-04-15","o":1.88,"h":1.92,"l":1.85,"c":1.86,"v":63072},{"d":"2026-04-16","o":1.85,"h":1.84,"l":1.77,"c":1.84,"v":127740},{"d":"2026-04-17","o":1.86,"h":1.92,"l":1.8,"c":1.89,"v":65120},{"d":"2026-04-20","o":1.87,"h":1.91,"l":1.82,"c":1.9,"v":61521},{"d":"2026-04-21","o":1.89,"h":2.06,"l":1.9,"c":2.03,"v":112329},{"d":"2026-04-22","o":2.06,"h":2.21,"l":2.07,"c":2.19,"v":114427},{"d":"2026-04-23","o":2.13,"h":2.19,"l":2.01,"c":2.02,"v":109505},{"d":"2026-04-24","o":2,"h":2.2,"l":2,"c":2.2,"v":87022},{"d":"2026-04-27","o":2.15,"h":2.4,"l":2.11,"c":2.29,"v":94440},{"d":"2026-04-28","o":2.28,"h":2.37,"l":2.25,"c":2.29,"v":34614},{"d":"2026-04-29","o":2.28,"h":2.4,"l":2.23,"c":2.3,"v":29480},{"d":"2026-04-30","o":2.28,"h":2.54,"l":2.27,"c":2.52,"v":44402},{"d":"2026-05-01","o":2.55,"h":2.6,"l":2.47,"c":2.6,"v":78343},{"d":"2026-05-04","o":2.58,"h":2.88,"l":2.65,"c":2.76,"v":87696},{"d":"2026-05-05","o":2.76,"h":2.78,"l":2.43,"c":2.53,"v":101066},{"d":"2026-05-06","o":2.49,"h":2.81,"l":2.38,"c":2.74,"v":66997},{"d":"2026-05-07","o":2.75,"h":2.89,"l":2.59,"c":2.78,"v":119318},{"d":"2026-05-08","o":2.73,"h":2.83,"l":2.5,"c":2.66,"v":56797},{"d":"2026-05-11","o":2.57,"h":2.71,"l":2.53,"c":2.63,"v":47105},{"d":"2026-05-12","o":2.11,"h":2.18,"l":1.85,"c":1.86,"v":193867},{"d":"2026-05-13","o":1.86,"h":1.9,"l":1.77,"c":1.8,"v":89143},{"d":"2026-05-14","o":1.8,"h":1.84,"l":1.76,"c":1.78,"v":103114},{"d":"2026-05-15","o":1.76,"h":1.83,"l":1.64,"c":1.68,"v":83852},{"d":"2026-05-18","o":1.69,"h":1.69,"l":1.43,"c":1.51,"v":124260},{"d":"2026-05-19","o":1.49,"h":1.65,"l":1.47,"c":1.61,"v":78797}]