[{"d":"2009-12-29","o":7.34,"h":7.34,"l":7.34,"c":7.34,"v":500},{"d":"2009-12-30","o":7.26,"h":7.26,"l":7.26,"c":7.26,"v":200},{"d":"2009-12-31","o":7.15,"h":7.15,"l":7.15,"c":7.15,"v":800},{"d":"2010-01-04","o":7.22,"h":7.22,"l":7.22,"c":7.22,"v":500},{"d":"2010-01-05","o":7.22,"h":7.22,"l":7.22,"c":7.22,"v":0},{"d":"2010-01-06","o":7.53,"h":7.59,"l":7.53,"c":7.59,"v":1500},{"d":"2010-01-07","o":7.74,"h":7.81,"l":7.74,"c":7.81,"v":3600},{"d":"2010-01-08","o":8.09,"h":8.1,"l":8.09,"c":8.1,"v":3600},{"d":"2010-01-11","o":8.13,"h":8.13,"l":8.13,"c":8.13,"v":1000},{"d":"2010-01-12","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":500},{"d":"2010-01-13","o":7.9,"h":8.15,"l":7.9,"c":8.15,"v":1200},{"d":"2010-01-14","o":8.15,"h":8.15,"l":8.15,"c":8.15,"v":6500},{"d":"2010-01-15","o":7.95,"h":7.95,"l":7.95,"c":7.95,"v":500},{"d":"2010-01-19","o":7.95,"h":7.95,"l":7.95,"c":7.95,"v":0},{"d":"2010-01-20","o":7.45,"h":7.45,"l":7.45,"c":7.45,"v":500},{"d":"2010-01-21","o":6.96,"h":6.96,"l":6.96,"c":6.96,"v":400},{"d":"2010-01-22","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":200},{"d":"2010-01-25","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2010-01-26","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2010-01-27","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":0},{"d":"2010-01-28","o":6.97,"h":6.97,"l":6.97,"c":6.97,"v":1000},{"d":"2010-01-29","o":6.66,"h":6.66,"l":6.66,"c":6.66,"v":300},{"d":"2010-02-01","o":6.91,"h":7.04,"l":6.91,"c":7.04,"v":1100},{"d":"2010-02-02","o":7.16,"h":7.16,"l":7.16,"c":7.16,"v":1000},{"d":"2010-02-03","o":7.09,"h":7.09,"l":7.06,"c":7.06,"v":3000},{"d":"2010-02-04","o":7.06,"h":7.06,"l":7.06,"c":7.06,"v":0},{"d":"2010-02-05","o":7.06,"h":7.06,"l":7.06,"c":7.06,"v":0},{"d":"2010-02-08","o":6.72,"h":6.77,"l":6.72,"c":6.77,"v":1500},{"d":"2010-02-09","o":6.74,"h":6.74,"l":6.74,"c":6.74,"v":300},{"d":"2010-02-10","o":7,"h":7,"l":7,"c":7,"v":500},{"d":"2010-02-11","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":500},{"d":"2010-02-12","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":0},{"d":"2010-02-16","o":6.51,"h":6.51,"l":6.49,"c":6.49,"v":10000},{"d":"2010-02-17","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":300},{"d":"2010-02-18","o":6.64,"h":6.64,"l":6.62,"c":6.62,"v":300},{"d":"2010-02-19","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":0},{"d":"2010-02-22","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":0},{"d":"2010-02-23","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":0},{"d":"2010-02-24","o":6.48,"h":6.48,"l":6.48,"c":6.48,"v":200},{"d":"2010-02-25","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":100},{"d":"2010-02-26","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":0},{"d":"2010-03-01","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":200},{"d":"2010-03-02","o":6.7,"h":6.7,"l":6.7,"c":6.7,"v":500},{"d":"2010-03-03","o":6.7,"h":6.7,"l":6.7,"c":6.7,"v":0},{"d":"2010-03-04","o":6.7,"h":6.7,"l":6.7,"c":6.7,"v":0},{"d":"2010-03-05","o":6.76,"h":6.76,"l":6.76,"c":6.76,"v":200},{"d":"2010-03-08","o":6.76,"h":6.76,"l":6.76,"c":6.76,"v":0},{"d":"2010-03-09","o":6.76,"h":6.76,"l":6.76,"c":6.76,"v":0},{"d":"2010-03-10","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":500},{"d":"2010-03-11","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":0},{"d":"2010-03-12","o":6.55,"h":6.55,"l":6.43,"c":6.43,"v":2500},{"d":"2010-03-15","o":6.43,"h":6.43,"l":6.43,"c":6.43,"v":0},{"d":"2010-03-16","o":6.43,"h":6.43,"l":6.43,"c":6.43,"v":0},{"d":"2010-03-17","o":6.44,"h":6.65,"l":6.44,"c":6.65,"v":3200},{"d":"2010-03-18","o":6.65,"h":6.65,"l":6.65,"c":6.65,"v":0},{"d":"2010-03-19","o":6.54,"h":6.54,"l":6.54,"c":6.54,"v":200},{"d":"2010-03-22","o":6.45,"h":6.45,"l":6.45,"c":6.45,"v":500},{"d":"2010-03-23","o":6.45,"h":6.45,"l":6.45,"c":6.45,"v":0},{"d":"2010-03-24","o":6.45,"h":6.45,"l":6.45,"c":6.45,"v":100},{"d":"2010-03-25","o":6.79,"h":6.79,"l":6.79,"c":6.79,"v":700},{"d":"2010-03-26","o":6.79,"h":6.79,"l":6.79,"c":6.79,"v":0},{"d":"2010-03-29","o":6.93,"h":6.93,"l":6.93,"c":6.93,"v":100},{"d":"2010-03-30","o":7.11,"h":7.11,"l":7.11,"c":7.11,"v":400},{"d":"2010-03-31","o":7.11,"h":7.11,"l":7.11,"c":7.11,"v":0},{"d":"2010-04-01","o":7.11,"h":7.11,"l":7.11,"c":7.11,"v":0},{"d":"2010-04-05","o":7.41,"h":7.5,"l":7.41,"c":7.5,"v":1300},{"d":"2010-04-06","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2010-04-07","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2010-04-08","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":500},{"d":"2010-04-09","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2010-04-12","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2010-04-13","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2010-04-14","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":500},{"d":"2010-04-15","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":500},{"d":"2010-04-16","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2010-04-19","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2010-04-20","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2010-04-21","o":7.52,"h":7.52,"l":7.4,"c":7.43,"v":2000},{"d":"2010-04-22","o":7.43,"h":7.43,"l":7.43,"c":7.43,"v":0},{"d":"2010-04-23","o":7.47,"h":7.47,"l":7.47,"c":7.47,"v":200},{"d":"2010-04-26","o":7.47,"h":7.47,"l":7.47,"c":7.47,"v":0},{"d":"2010-04-27","o":7.47,"h":7.47,"l":7.47,"c":7.47,"v":0},{"d":"2010-04-28","o":7.18,"h":7.18,"l":7.18,"c":7.18,"v":3100},{"d":"2010-04-29","o":7.18,"h":7.18,"l":7.18,"c":7.18,"v":0},{"d":"2010-04-30","o":7,"h":7,"l":6.96,"c":6.96,"v":1000},{"d":"2010-05-03","o":6.96,"h":6.96,"l":6.96,"c":6.96,"v":0},{"d":"2010-05-04","o":6.96,"h":6.96,"l":6.96,"c":6.96,"v":0},{"d":"2010-05-05","o":6.65,"h":6.65,"l":6.65,"c":6.65,"v":500},{"d":"2010-05-06","o":6.69,"h":6.69,"l":6.69,"c":6.69,"v":500},{"d":"2010-05-07","o":6.69,"h":6.69,"l":6.69,"c":6.69,"v":0},{"d":"2010-05-10","o":6.86,"h":6.86,"l":6.74,"c":6.74,"v":800},{"d":"2010-05-11","o":6.74,"h":6.74,"l":6.74,"c":6.74,"v":0},{"d":"2010-05-12","o":6.74,"h":6.74,"l":6.74,"c":6.74,"v":0},{"d":"2010-05-13","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":300},{"d":"2010-05-14","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":500},{"d":"2010-05-17","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":0},{"d":"2010-05-18","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":0},{"d":"2010-05-19","o":6.4,"h":6.4,"l":6.27,"c":6.27,"v":1200},{"d":"2010-05-20","o":6.27,"h":6.27,"l":6.27,"c":6.27,"v":0},{"d":"2010-05-21","o":6.27,"h":6.27,"l":6.27,"c":6.27,"v":0},{"d":"2010-05-24","o":6.27,"h":6.27,"l":6.27,"c":6.27,"v":0},{"d":"2010-05-25","o":6.27,"h":6.27,"l":6.27,"c":6.27,"v":0},{"d":"2010-05-26","o":6.27,"h":6.27,"l":6.27,"c":6.27,"v":0},{"d":"2010-05-27","o":6.27,"h":6.27,"l":6.27,"c":6.27,"v":0},{"d":"2010-05-28","o":6.27,"h":6.27,"l":6.27,"c":6.27,"v":0},{"d":"2010-06-01","o":6.27,"h":6.27,"l":6.27,"c":6.27,"v":0},{"d":"2010-06-02","o":5.95,"h":6.09,"l":5.9,"c":6.01,"v":1800},{"d":"2010-06-03","o":6.03,"h":6.03,"l":6.03,"c":6.03,"v":200},{"d":"2010-06-04","o":6.03,"h":6.03,"l":6.03,"c":6.03,"v":0},{"d":"2010-06-07","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":2500},{"d":"2010-06-08","o":5.65,"h":5.65,"l":5.65,"c":5.65,"v":0},{"d":"2010-06-09","o":5.57,"h":5.57,"l":5.57,"c":5.57,"v":500},{"d":"2010-06-10","o":5.57,"h":5.57,"l":5.57,"c":5.57,"v":0},{"d":"2010-06-11","o":5.57,"h":5.57,"l":5.57,"c":5.57,"v":0},{"d":"2010-06-14","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":1000},{"d":"2010-06-15","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2010-06-16","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2010-06-17","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2010-06-18","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2010-06-21","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2010-06-22","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2010-06-23","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2010-06-24","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2010-06-25","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2010-06-28","o":5.39,"h":5.39,"l":5.39,"c":5.39,"v":200},{"d":"2010-06-29","o":5.39,"h":5.39,"l":5.39,"c":5.39,"v":0},{"d":"2010-06-30","o":5.39,"h":5.39,"l":5.39,"c":5.39,"v":0},{"d":"2010-07-01","o":5.39,"h":5.39,"l":5.39,"c":5.39,"v":0},{"d":"2010-07-02","o":5.39,"h":5.39,"l":5.39,"c":5.39,"v":0},{"d":"2010-07-06","o":5.39,"h":5.39,"l":5.39,"c":5.39,"v":0},{"d":"2010-07-07","o":5.39,"h":5.39,"l":5.39,"c":5.39,"v":0},{"d":"2010-07-08","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":100},{"d":"2010-07-09","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2010-07-12","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2010-07-13","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2010-07-14","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2010-07-15","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2010-07-16","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2010-07-19","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2010-07-20","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2010-07-21","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2010-07-22","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2010-07-23","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2010-07-26","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2010-07-27","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2010-07-28","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2010-07-29","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":1000},{"d":"2010-07-30","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2010-08-02","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2010-08-03","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2010-08-04","o":6.5,"h":6.56,"l":6.5,"c":6.5,"v":8400},{"d":"2010-08-05","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2010-08-06","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2010-08-09","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2010-08-10","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2010-08-11","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2010-08-12","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2010-08-13","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2010-08-16","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2010-08-17","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2010-08-18","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2010-08-19","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2010-08-20","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2010-08-23","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2010-08-24","o":5.46,"h":5.46,"l":5.46,"c":5.46,"v":100},{"d":"2010-08-25","o":5.46,"h":5.46,"l":5.46,"c":5.46,"v":0},{"d":"2010-08-26","o":5.51,"h":5.51,"l":5.44,"c":5.44,"v":2000},{"d":"2010-08-27","o":5.9,"h":5.95,"l":5.9,"c":5.95,"v":1000},{"d":"2010-08-30","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2010-08-31","o":5.95,"h":5.95,"l":5.95,"c":5.95,"v":0},{"d":"2010-09-01","o":5.71,"h":5.71,"l":5.71,"c":5.71,"v":200},{"d":"2010-09-02","o":5.71,"h":5.71,"l":5.71,"c":5.71,"v":0},{"d":"2010-09-03","o":5.71,"h":5.71,"l":5.71,"c":5.71,"v":0},{"d":"2010-09-07","o":5.71,"h":5.71,"l":5.71,"c":5.71,"v":0},{"d":"2010-09-08","o":5.71,"h":5.71,"l":5.71,"c":5.71,"v":0},{"d":"2010-09-09","o":5.71,"h":5.71,"l":5.71,"c":5.71,"v":0},{"d":"2010-09-10","o":5.71,"h":5.71,"l":5.71,"c":5.71,"v":0},{"d":"2010-09-13","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":1200},{"d":"2010-09-14","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":0},{"d":"2010-09-15","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":0},{"d":"2010-09-16","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":0},{"d":"2010-09-17","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":0},{"d":"2010-09-20","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":0},{"d":"2010-09-21","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":0},{"d":"2010-09-22","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":0},{"d":"2010-09-23","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":0},{"d":"2010-09-24","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":0},{"d":"2010-09-27","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":0},{"d":"2010-09-28","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":0},{"d":"2010-09-29","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":0},{"d":"2010-09-30","o":6.65,"h":6.99,"l":6.65,"c":6.99,"v":2000},{"d":"2010-10-01","o":6.99,"h":6.99,"l":6.99,"c":6.99,"v":0},{"d":"2010-10-04","o":6.99,"h":6.99,"l":6.99,"c":6.99,"v":0},{"d":"2010-10-05","o":6.86,"h":6.86,"l":6.86,"c":6.86,"v":300},{"d":"2010-10-06","o":6.91,"h":6.91,"l":6.9,"c":6.9,"v":2500},{"d":"2010-10-07","o":6.6,"h":6.61,"l":6.58,"c":6.61,"v":900},{"d":"2010-10-08","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":5200},{"d":"2010-10-11","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":0},{"d":"2010-10-12","o":6.81,"h":6.81,"l":6.81,"c":6.81,"v":700},{"d":"2010-10-13","o":6.98,"h":6.98,"l":6.98,"c":6.98,"v":200},{"d":"2010-10-14","o":6.98,"h":6.98,"l":6.98,"c":6.98,"v":0},{"d":"2010-10-15","o":6.98,"h":6.98,"l":6.98,"c":6.98,"v":0},{"d":"2010-10-18","o":6.81,"h":6.81,"l":6.81,"c":6.81,"v":3000},{"d":"2010-10-19","o":6.81,"h":6.81,"l":6.81,"c":6.81,"v":0},{"d":"2010-10-20","o":6.81,"h":6.81,"l":6.81,"c":6.81,"v":0},{"d":"2010-10-21","o":6.81,"h":6.81,"l":6.81,"c":6.81,"v":0},{"d":"2010-10-22","o":6.81,"h":6.81,"l":6.81,"c":6.81,"v":0},{"d":"2010-10-25","o":6.81,"h":6.81,"l":6.81,"c":6.81,"v":0},{"d":"2010-10-26","o":6.81,"h":6.81,"l":6.81,"c":6.81,"v":0},{"d":"2010-10-27","o":6.87,"h":6.87,"l":6.87,"c":6.87,"v":3000},{"d":"2010-10-28","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":200},{"d":"2010-10-29","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":0},{"d":"2010-11-01","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":0},{"d":"2010-11-02","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":0},{"d":"2010-11-03","o":6.76,"h":6.76,"l":6.38,"c":6.38,"v":2500},{"d":"2010-11-04","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":500},{"d":"2010-11-05","o":6.3,"h":6.34,"l":6.3,"c":6.34,"v":1500},{"d":"2010-11-08","o":6.26,"h":6.26,"l":6.26,"c":6.26,"v":200},{"d":"2010-11-09","o":6.01,"h":6.01,"l":6.01,"c":6.01,"v":500},{"d":"2010-11-10","o":6.01,"h":6.01,"l":6.01,"c":6.01,"v":0},{"d":"2010-11-11","o":6.01,"h":6.01,"l":6.01,"c":6.01,"v":0},{"d":"2010-11-12","o":6.01,"h":6.01,"l":6.01,"c":6.01,"v":0},{"d":"2010-11-15","o":6.01,"h":6.01,"l":6.01,"c":6.01,"v":0},{"d":"2010-11-16","o":5.79,"h":5.79,"l":5.79,"c":5.79,"v":500},{"d":"2010-11-17","o":5.79,"h":5.79,"l":5.79,"c":5.79,"v":0},{"d":"2010-11-18","o":5.79,"h":5.79,"l":5.79,"c":5.79,"v":0},{"d":"2010-11-19","o":5.86,"h":5.86,"l":5.86,"c":5.86,"v":500},{"d":"2010-11-22","o":5.86,"h":5.86,"l":5.86,"c":5.86,"v":0},{"d":"2010-11-23","o":5.86,"h":5.86,"l":5.86,"c":5.86,"v":0},{"d":"2010-11-24","o":6.08,"h":6.23,"l":6.08,"c":6.23,"v":2500},{"d":"2010-11-26","o":6.23,"h":6.23,"l":6.23,"c":6.23,"v":0},{"d":"2010-11-29","o":6.23,"h":6.23,"l":6.23,"c":6.23,"v":0},{"d":"2010-11-30","o":6.06,"h":6.06,"l":5.98,"c":5.98,"v":1100},{"d":"2010-12-01","o":5.98,"h":5.98,"l":5.98,"c":5.98,"v":0},{"d":"2010-12-02","o":5.98,"h":5.98,"l":5.98,"c":5.98,"v":0},{"d":"2010-12-03","o":5.98,"h":5.98,"l":5.98,"c":5.98,"v":0},{"d":"2010-12-06","o":5.98,"h":5.98,"l":5.98,"c":5.98,"v":0},{"d":"2010-12-07","o":6.27,"h":6.34,"l":6.24,"c":6.34,"v":900},{"d":"2010-12-08","o":6.28,"h":6.69,"l":6.28,"c":6.69,"v":2200},{"d":"2010-12-09","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":1000},{"d":"2010-12-10","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":0},{"d":"2010-12-13","o":6.84,"h":6.84,"l":6.84,"c":6.84,"v":1000},{"d":"2010-12-14","o":6.66,"h":6.66,"l":6.66,"c":6.66,"v":6500},{"d":"2010-12-15","o":6.66,"h":6.66,"l":6.66,"c":6.66,"v":0},{"d":"2010-12-16","o":6.81,"h":6.82,"l":6.81,"c":6.81,"v":800},{"d":"2010-12-17","o":6.76,"h":6.76,"l":6.76,"c":6.76,"v":500},{"d":"2010-12-20","o":6.76,"h":6.76,"l":6.76,"c":6.76,"v":0},{"d":"2010-12-21","o":6.76,"h":6.76,"l":6.76,"c":6.76,"v":0},{"d":"2010-12-22","o":6.62,"h":6.65,"l":6.62,"c":6.65,"v":1200},{"d":"2010-12-23","o":6.72,"h":6.72,"l":6.71,"c":6.71,"v":1000},{"d":"2010-12-27","o":6.71,"h":6.71,"l":6.71,"c":6.71,"v":0},{"d":"2010-12-28","o":6.71,"h":6.71,"l":6.71,"c":6.71,"v":0},{"d":"2010-12-29","o":6.72,"h":6.72,"l":6.72,"c":6.72,"v":3200},{"d":"2010-12-30","o":6.68,"h":6.68,"l":6.68,"c":6.68,"v":400},{"d":"2010-12-31","o":6.68,"h":6.68,"l":6.68,"c":6.68,"v":0},{"d":"2011-01-03","o":6.68,"h":6.68,"l":6.68,"c":6.68,"v":0},{"d":"2011-01-04","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":1000},{"d":"2011-01-05","o":6.82,"h":6.82,"l":6.82,"c":6.82,"v":0},{"d":"2011-01-06","o":6.78,"h":6.78,"l":6.78,"c":6.78,"v":500},{"d":"2011-01-07","o":6.78,"h":6.78,"l":6.78,"c":6.78,"v":0},{"d":"2011-01-10","o":6.78,"h":6.78,"l":6.78,"c":6.78,"v":0},{"d":"2011-01-11","o":6.78,"h":6.78,"l":6.78,"c":6.78,"v":0},{"d":"2011-01-12","o":6.78,"h":6.78,"l":6.78,"c":6.78,"v":0},{"d":"2011-01-13","o":6.78,"h":6.78,"l":6.78,"c":6.78,"v":0},{"d":"2011-01-14","o":6.69,"h":6.69,"l":6.69,"c":6.69,"v":500},{"d":"2011-01-18","o":6.69,"h":6.69,"l":6.69,"c":6.69,"v":0},{"d":"2011-01-19","o":6.69,"h":6.69,"l":6.69,"c":6.69,"v":0},{"d":"2011-01-20","o":6.65,"h":6.65,"l":6.57,"c":6.57,"v":700},{"d":"2011-01-21","o":6.56,"h":6.56,"l":6.56,"c":6.56,"v":6000},{"d":"2011-01-24","o":6.77,"h":6.77,"l":6.77,"c":6.77,"v":3100},{"d":"2011-01-25","o":6.77,"h":6.77,"l":6.77,"c":6.77,"v":0},{"d":"2011-01-26","o":7.1,"h":7.22,"l":7.1,"c":7.22,"v":2000},{"d":"2011-01-27","o":7.22,"h":7.22,"l":7.22,"c":7.22,"v":0},{"d":"2011-01-28","o":7.22,"h":7.22,"l":7.22,"c":7.22,"v":0},{"d":"2011-01-31","o":7.37,"h":7.37,"l":7.37,"c":7.37,"v":1000},{"d":"2011-02-01","o":7.05,"h":7.05,"l":7.05,"c":7.05,"v":500},{"d":"2011-02-02","o":7.1,"h":7.3,"l":7.1,"c":7.27,"v":1500},{"d":"2011-02-03","o":7.14,"h":7.43,"l":7.14,"c":7.4,"v":2000},{"d":"2011-02-04","o":7.4,"h":7.4,"l":7.4,"c":7.4,"v":0},{"d":"2011-02-07","o":7.54,"h":7.55,"l":7.54,"c":7.55,"v":1000},{"d":"2011-02-08","o":7.43,"h":7.48,"l":7.43,"c":7.48,"v":800},{"d":"2011-02-09","o":7.3,"h":7.3,"l":7.2,"c":7.2,"v":3400},{"d":"2011-02-10","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2011-02-11","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2011-02-14","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2011-02-15","o":7.2,"h":7.2,"l":7.16,"c":7.16,"v":1500},{"d":"2011-02-16","o":7.16,"h":7.16,"l":7.16,"c":7.16,"v":0},{"d":"2011-02-17","o":7.31,"h":7.31,"l":7.24,"c":7.24,"v":1500},{"d":"2011-02-18","o":6.99,"h":6.99,"l":6.99,"c":6.99,"v":300},{"d":"2011-02-22","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":500},{"d":"2011-02-23","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":0},{"d":"2011-02-24","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":0},{"d":"2011-02-25","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":0},{"d":"2011-02-28","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":0},{"d":"2011-03-01","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":0},{"d":"2011-03-02","o":7.05,"h":7.05,"l":7.04,"c":7.04,"v":1000},{"d":"2011-03-03","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2011-03-04","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2011-03-07","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2011-03-08","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2011-03-09","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2011-03-10","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2011-03-11","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"2011-03-14","o":7.33,"h":7.35,"l":7.33,"c":7.35,"v":3000},{"d":"2011-03-15","o":7.02,"h":7.17,"l":7.02,"c":7.17,"v":9100},{"d":"2011-03-16","o":6.86,"h":6.9,"l":6.86,"c":6.9,"v":2300},{"d":"2011-03-17","o":7.02,"h":7.02,"l":7,"c":7.01,"v":2000},{"d":"2011-03-18","o":7.05,"h":7.1,"l":7.05,"c":7.1,"v":700},{"d":"2011-03-21","o":7.1,"h":7.1,"l":7.1,"c":7.1,"v":0},{"d":"2011-03-22","o":7.11,"h":7.11,"l":7.11,"c":7.11,"v":200},{"d":"2011-03-23","o":7.11,"h":7.11,"l":7.11,"c":7.11,"v":0},{"d":"2011-03-24","o":7.11,"h":7.11,"l":7.11,"c":7.11,"v":0},{"d":"2011-03-25","o":7.11,"h":7.11,"l":7.11,"c":7.11,"v":0},{"d":"2011-03-28","o":7.11,"h":7.11,"l":7.11,"c":7.11,"v":1000},{"d":"2011-03-29","o":7.11,"h":7.11,"l":7.11,"c":7.11,"v":0},{"d":"2011-03-30","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":200},{"d":"2011-03-31","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":200},{"d":"2011-04-01","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":0},{"d":"2011-04-04","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":0},{"d":"2011-04-05","o":7.08,"h":7.08,"l":7.08,"c":7.08,"v":200},{"d":"2011-04-06","o":7.08,"h":7.08,"l":7.08,"c":7.08,"v":0},{"d":"2011-04-07","o":7.08,"h":7.08,"l":7.08,"c":7.08,"v":0},{"d":"2011-04-08","o":7.08,"h":7.08,"l":7.08,"c":7.08,"v":0},{"d":"2011-04-11","o":7.08,"h":7.08,"l":7.08,"c":7.08,"v":0},{"d":"2011-04-12","o":7.11,"h":7.18,"l":7.11,"c":7.18,"v":500},{"d":"2011-04-13","o":7.18,"h":7.18,"l":7.18,"c":7.18,"v":0},{"d":"2011-04-14","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":6000},{"d":"2011-04-15","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":100},{"d":"2011-04-18","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2011-04-19","o":7.13,"h":7.33,"l":7.13,"c":7.23,"v":3300},{"d":"2011-04-20","o":7.23,"h":7.23,"l":7.23,"c":7.23,"v":0},{"d":"2011-04-21","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":200},{"d":"2011-04-25","o":7.24,"h":7.24,"l":7.24,"c":7.24,"v":2000},{"d":"2011-04-26","o":7.24,"h":7.24,"l":7.24,"c":7.24,"v":0},{"d":"2011-04-27","o":7.32,"h":7.32,"l":7.32,"c":7.32,"v":5000},{"d":"2011-04-28","o":7.32,"h":7.32,"l":7.32,"c":7.32,"v":0},{"d":"2011-04-29","o":7.29,"h":7.29,"l":7.29,"c":7.29,"v":3000},{"d":"2011-05-02","o":7.29,"h":7.29,"l":7.29,"c":7.29,"v":0},{"d":"2011-05-03","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":200},{"d":"2011-05-04","o":7.1,"h":7.1,"l":7.1,"c":7.1,"v":100},{"d":"2011-05-05","o":7.1,"h":7.1,"l":7.1,"c":7.1,"v":0},{"d":"2011-05-06","o":7.1,"h":7.1,"l":7.1,"c":7.1,"v":0},{"d":"2011-05-09","o":6.85,"h":6.93,"l":6.85,"c":6.93,"v":2100},{"d":"2011-05-10","o":7,"h":7,"l":7,"c":7,"v":100},{"d":"2011-05-11","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":1500},{"d":"2011-05-12","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":0},{"d":"2011-05-13","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":0},{"d":"2011-05-16","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":0},{"d":"2011-05-17","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":0},{"d":"2011-05-18","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":0},{"d":"2011-05-19","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":0},{"d":"2011-05-20","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":0},{"d":"2011-05-23","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":0},{"d":"2011-05-24","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":0},{"d":"2011-05-25","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":0},{"d":"2011-05-26","o":6.79,"h":6.79,"l":6.79,"c":6.79,"v":300},{"d":"2011-05-27","o":6.79,"h":6.79,"l":6.79,"c":6.79,"v":0},{"d":"2011-05-31","o":7.12,"h":7.12,"l":7.09,"c":7.09,"v":1200},{"d":"2011-06-01","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":500},{"d":"2011-06-02","o":7.26,"h":7.26,"l":7.25,"c":7.25,"v":7000},{"d":"2011-06-03","o":7.45,"h":7.59,"l":7.45,"c":7.55,"v":7200},{"d":"2011-06-06","o":7.51,"h":7.61,"l":7.5,"c":7.61,"v":76700},{"d":"2011-06-07","o":7.75,"h":7.81,"l":7.71,"c":7.81,"v":58100},{"d":"2011-06-08","o":7.81,"h":7.81,"l":7.81,"c":7.81,"v":0},{"d":"2011-06-09","o":7.81,"h":7.81,"l":7.81,"c":7.81,"v":0},{"d":"2011-06-10","o":7.81,"h":7.81,"l":7.81,"c":7.81,"v":0},{"d":"2011-06-13","o":7.66,"h":7.66,"l":7.66,"c":7.66,"v":100},{"d":"2011-06-14","o":7.66,"h":7.66,"l":7.66,"c":7.66,"v":0},{"d":"2011-06-15","o":7.61,"h":7.61,"l":7.56,"c":7.56,"v":6400},{"d":"2011-06-16","o":7.56,"h":7.56,"l":7.56,"c":7.56,"v":0},{"d":"2011-06-17","o":7.56,"h":7.56,"l":7.56,"c":7.56,"v":0},{"d":"2011-06-20","o":7.56,"h":7.56,"l":7.56,"c":7.56,"v":0},{"d":"2011-06-21","o":7.56,"h":7.56,"l":7.56,"c":7.56,"v":0},{"d":"2011-06-22","o":7.43,"h":7.43,"l":7.43,"c":7.43,"v":100},{"d":"2011-06-23","o":7.36,"h":7.36,"l":7.36,"c":7.36,"v":700},{"d":"2011-06-24","o":7.49,"h":7.5,"l":7.49,"c":7.5,"v":800},{"d":"2011-06-27","o":7.47,"h":7.47,"l":7.41,"c":7.41,"v":300},{"d":"2011-06-28","o":7.41,"h":7.41,"l":7.41,"c":7.41,"v":0},{"d":"2011-06-29","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":500},{"d":"2011-06-30","o":7.94,"h":7.94,"l":7.94,"c":7.94,"v":300},{"d":"2011-07-01","o":7.94,"h":7.94,"l":7.94,"c":7.94,"v":0},{"d":"2011-07-05","o":8.37,"h":8.37,"l":8.37,"c":8.37,"v":100},{"d":"2011-07-06","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":300},{"d":"2011-07-07","o":8.41,"h":8.41,"l":8.41,"c":8.41,"v":400},{"d":"2011-07-08","o":8.44,"h":8.44,"l":8.37,"c":8.37,"v":400},{"d":"2011-07-11","o":8.28,"h":8.28,"l":8.21,"c":8.21,"v":700},{"d":"2011-07-12","o":8.38,"h":8.38,"l":8.33,"c":8.33,"v":400},{"d":"2011-07-13","o":8.61,"h":8.61,"l":8.61,"c":8.61,"v":100},{"d":"2011-07-14","o":8.65,"h":8.65,"l":8.65,"c":8.65,"v":1000},{"d":"2011-07-15","o":8.47,"h":8.47,"l":8.47,"c":8.47,"v":300},{"d":"2011-07-18","o":8.4,"h":8.41,"l":8.4,"c":8.41,"v":200},{"d":"2011-07-19","o":8.57,"h":8.57,"l":8.57,"c":8.57,"v":300},{"d":"2011-07-20","o":8.38,"h":8.38,"l":8.38,"c":8.38,"v":200},{"d":"2011-07-21","o":8.38,"h":8.38,"l":8.38,"c":8.38,"v":0},{"d":"2011-07-22","o":8.49,"h":8.49,"l":8.49,"c":8.49,"v":100},{"d":"2011-07-25","o":8.55,"h":8.55,"l":8.43,"c":8.43,"v":400},{"d":"2011-07-26","o":8.43,"h":8.43,"l":8.43,"c":8.43,"v":0},{"d":"2011-07-27","o":8.31,"h":8.36,"l":8.31,"c":8.36,"v":200},{"d":"2011-07-28","o":8.32,"h":8.32,"l":8.32,"c":8.32,"v":2000},{"d":"2011-07-29","o":8.32,"h":8.32,"l":8.32,"c":8.32,"v":0},{"d":"2011-08-01","o":8.32,"h":8.32,"l":8.32,"c":8.32,"v":0},{"d":"2011-08-02","o":8.02,"h":8.04,"l":8.02,"c":8.04,"v":400},{"d":"2011-08-03","o":7.91,"h":7.91,"l":7.91,"c":7.91,"v":2400},{"d":"2011-08-04","o":7.91,"h":7.91,"l":7.91,"c":7.91,"v":0},{"d":"2011-08-05","o":7.15,"h":7.19,"l":7.15,"c":7.19,"v":200},{"d":"2011-08-08","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":0},{"d":"2011-08-09","o":7,"h":7,"l":7,"c":7,"v":300},{"d":"2011-08-10","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2011-08-11","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2011-08-12","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2011-08-15","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2011-08-16","o":7.07,"h":7.07,"l":7.07,"c":7.07,"v":1700},{"d":"2011-08-17","o":6.87,"h":6.87,"l":6.56,"c":6.81,"v":1500},{"d":"2011-08-18","o":6.4,"h":6.51,"l":6.24,"c":6.24,"v":2000},{"d":"2011-08-19","o":6.34,"h":6.34,"l":6.2,"c":6.3,"v":2300},{"d":"2011-08-22","o":6.37,"h":6.37,"l":6.37,"c":6.37,"v":100},{"d":"2011-08-23","o":6.18,"h":6.18,"l":6.18,"c":6.18,"v":300},{"d":"2011-08-24","o":6.18,"h":6.18,"l":6.18,"c":6.18,"v":0},{"d":"2011-08-25","o":6.18,"h":6.18,"l":6.18,"c":6.18,"v":0},{"d":"2011-08-26","o":6.18,"h":6.18,"l":6.18,"c":6.18,"v":0},{"d":"2011-08-29","o":6.18,"h":6.18,"l":6.18,"c":6.18,"v":0},{"d":"2011-08-30","o":6.48,"h":6.53,"l":6.48,"c":6.53,"v":700},{"d":"2011-08-31","o":6.73,"h":6.82,"l":6.73,"c":6.81,"v":500},{"d":"2011-09-01","o":6.94,"h":6.94,"l":6.88,"c":6.88,"v":600},{"d":"2011-09-02","o":6.81,"h":6.81,"l":6.81,"c":6.81,"v":100},{"d":"2011-09-06","o":6.66,"h":6.66,"l":6.66,"c":6.66,"v":100},{"d":"2011-09-07","o":6.66,"h":6.66,"l":6.66,"c":6.66,"v":0},{"d":"2011-09-08","o":6.66,"h":6.66,"l":6.66,"c":6.66,"v":0},{"d":"2011-09-09","o":6.32,"h":6.32,"l":6.26,"c":6.26,"v":5600},{"d":"2011-09-12","o":6.26,"h":6.26,"l":6.26,"c":6.26,"v":0},{"d":"2011-09-13","o":6.73,"h":6.73,"l":6.43,"c":6.43,"v":1500},{"d":"2011-09-14","o":6.43,"h":6.43,"l":6.43,"c":6.43,"v":0},{"d":"2011-09-15","o":6.39,"h":6.39,"l":6.39,"c":6.39,"v":500},{"d":"2011-09-16","o":6.35,"h":6.76,"l":6.29,"c":6.76,"v":800},{"d":"2011-09-19","o":6.65,"h":6.67,"l":6.65,"c":6.67,"v":200},{"d":"2011-09-20","o":6.72,"h":6.72,"l":6.72,"c":6.72,"v":500},{"d":"2011-09-21","o":6.72,"h":6.72,"l":6.72,"c":6.72,"v":0},{"d":"2011-09-22","o":5.91,"h":6.05,"l":5.91,"c":6.05,"v":600},{"d":"2011-09-23","o":6.05,"h":6.05,"l":6.05,"c":6.05,"v":0},{"d":"2011-09-26","o":5.88,"h":5.93,"l":5.88,"c":5.93,"v":1000},{"d":"2011-09-27","o":5.93,"h":5.93,"l":5.93,"c":5.93,"v":0},{"d":"2011-09-28","o":5.88,"h":5.88,"l":5.81,"c":5.81,"v":300},{"d":"2011-09-29","o":5.81,"h":5.81,"l":5.81,"c":5.81,"v":0},{"d":"2011-09-30","o":5.72,"h":5.72,"l":5.72,"c":5.72,"v":500},{"d":"2011-10-03","o":5.73,"h":5.79,"l":5.71,"c":5.71,"v":900},{"d":"2011-10-04","o":5.54,"h":5.54,"l":5.54,"c":5.54,"v":300},{"d":"2011-10-05","o":5.54,"h":5.54,"l":5.54,"c":5.54,"v":0},{"d":"2011-10-06","o":5.54,"h":5.54,"l":5.54,"c":5.54,"v":0},{"d":"2011-10-07","o":5.54,"h":5.54,"l":5.54,"c":5.54,"v":0},{"d":"2011-10-10","o":5.54,"h":5.54,"l":5.54,"c":5.54,"v":0},{"d":"2011-10-11","o":5.73,"h":5.73,"l":5.73,"c":5.73,"v":2000},{"d":"2011-10-12","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":300},{"d":"2011-10-13","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":0},{"d":"2011-10-14","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":0},{"d":"2011-10-17","o":6.33,"h":6.42,"l":6.33,"c":6.42,"v":200},{"d":"2011-10-18","o":6.61,"h":6.62,"l":6.61,"c":6.62,"v":900},{"d":"2011-10-19","o":6.57,"h":6.57,"l":6.47,"c":6.47,"v":400},{"d":"2011-10-20","o":6.47,"h":6.47,"l":6.47,"c":6.47,"v":0},{"d":"2011-10-21","o":6.45,"h":6.45,"l":6.45,"c":6.45,"v":100},{"d":"2011-10-24","o":6.21,"h":6.38,"l":6.1,"c":6.38,"v":1400},{"d":"2011-10-25","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":0},{"d":"2011-10-26","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":0},{"d":"2011-10-27","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":0},{"d":"2011-10-28","o":6.34,"h":6.34,"l":6.34,"c":6.34,"v":500},{"d":"2011-10-31","o":6.34,"h":6.34,"l":6.34,"c":6.34,"v":0},{"d":"2011-11-01","o":6.34,"h":6.34,"l":6.34,"c":6.34,"v":0},{"d":"2011-11-02","o":6.21,"h":6.29,"l":6.21,"c":6.29,"v":200},{"d":"2011-11-03","o":6.54,"h":6.54,"l":6.54,"c":6.54,"v":100},{"d":"2011-11-04","o":6.82,"h":7.08,"l":6.82,"c":7.08,"v":2100},{"d":"2011-11-07","o":7.07,"h":7.07,"l":6.9,"c":7.07,"v":500},{"d":"2011-11-08","o":7.13,"h":7.18,"l":7.13,"c":7.18,"v":400},{"d":"2011-11-09","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":100},{"d":"2011-11-10","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":0},{"d":"2011-11-11","o":6.59,"h":6.59,"l":6.57,"c":6.57,"v":600},{"d":"2011-11-14","o":6.57,"h":6.57,"l":6.57,"c":6.57,"v":0},{"d":"2011-11-15","o":6.41,"h":6.41,"l":6.41,"c":6.41,"v":100},{"d":"2011-11-16","o":6.41,"h":6.41,"l":6.41,"c":6.41,"v":0},{"d":"2011-11-17","o":6.46,"h":6.46,"l":6.46,"c":6.46,"v":100},{"d":"2011-11-18","o":6.46,"h":6.46,"l":6.46,"c":6.46,"v":0},{"d":"2011-11-21","o":6.24,"h":6.24,"l":6.24,"c":6.24,"v":100},{"d":"2011-11-22","o":6.24,"h":6.24,"l":6.24,"c":6.24,"v":0},{"d":"2011-11-23","o":6.24,"h":6.24,"l":6.24,"c":6.24,"v":0},{"d":"2011-11-25","o":6.24,"h":6.24,"l":6.24,"c":6.24,"v":0},{"d":"2011-11-28","o":6.24,"h":6.24,"l":6.24,"c":6.24,"v":0},{"d":"2011-11-29","o":6.24,"h":6.24,"l":6.24,"c":6.24,"v":0},{"d":"2011-11-30","o":6.24,"h":6.24,"l":6.24,"c":6.24,"v":0},{"d":"2011-12-01","o":6.41,"h":6.41,"l":6.38,"c":6.38,"v":400},{"d":"2011-12-02","o":6.36,"h":6.37,"l":6.36,"c":6.37,"v":200},{"d":"2011-12-05","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":100},{"d":"2011-12-06","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":100},{"d":"2011-12-07","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2011-12-08","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2011-12-09","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2011-12-12","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2011-12-13","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":100},{"d":"2011-12-14","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":0},{"d":"2011-12-15","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":100},{"d":"2011-12-16","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"2011-12-19","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"2011-12-20","o":5.71,"h":5.71,"l":5.71,"c":5.71,"v":100},{"d":"2011-12-21","o":5.73,"h":5.73,"l":5.73,"c":5.73,"v":1000},{"d":"2011-12-22","o":5.73,"h":5.73,"l":5.73,"c":5.73,"v":0},{"d":"2011-12-23","o":5.91,"h":5.91,"l":5.88,"c":5.88,"v":4600},{"d":"2011-12-27","o":5.75,"h":5.84,"l":5.75,"c":5.84,"v":2000},{"d":"2011-12-28","o":6.03,"h":6.03,"l":6,"c":6,"v":1300},{"d":"2011-12-29","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2011-12-30","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2012-01-03","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":300},{"d":"2012-01-04","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":0},{"d":"2012-01-05","o":6.55,"h":6.55,"l":6.48,"c":6.48,"v":1900},{"d":"2012-01-06","o":6.48,"h":6.48,"l":6.48,"c":6.48,"v":0},{"d":"2012-01-09","o":6.48,"h":6.48,"l":6.48,"c":6.48,"v":0},{"d":"2012-01-10","o":6.52,"h":6.52,"l":6.52,"c":6.52,"v":1100},{"d":"2012-01-11","o":6.38,"h":6.38,"l":6.37,"c":6.37,"v":700},{"d":"2012-01-12","o":6.37,"h":6.37,"l":6.37,"c":6.37,"v":0},{"d":"2012-01-13","o":6.25,"h":6.25,"l":6.23,"c":6.23,"v":300},{"d":"2012-01-17","o":6.23,"h":6.23,"l":6.23,"c":6.23,"v":0},{"d":"2012-01-18","o":6.23,"h":6.23,"l":6.23,"c":6.23,"v":0},{"d":"2012-01-19","o":6.32,"h":6.66,"l":6.32,"c":6.66,"v":1500},{"d":"2012-01-20","o":6.66,"h":6.66,"l":6.66,"c":6.66,"v":100},{"d":"2012-01-23","o":6.7,"h":6.7,"l":6.7,"c":6.7,"v":400},{"d":"2012-01-24","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":100},{"d":"2012-01-25","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":0},{"d":"2012-01-26","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":0},{"d":"2012-01-27","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":300},{"d":"2012-01-30","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":100},{"d":"2012-01-31","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2012-02-01","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2012-02-02","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2012-02-03","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":200},{"d":"2012-02-06","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":0},{"d":"2012-02-07","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":600},{"d":"2012-02-08","o":7.63,"h":7.92,"l":7.63,"c":7.64,"v":3100},{"d":"2012-02-09","o":7.72,"h":7.82,"l":7.72,"c":7.77,"v":1400},{"d":"2012-02-10","o":7.79,"h":7.79,"l":7.79,"c":7.79,"v":300},{"d":"2012-02-13","o":7.91,"h":7.91,"l":7.83,"c":7.83,"v":400},{"d":"2012-02-14","o":7.9,"h":7.95,"l":7.9,"c":7.95,"v":500},{"d":"2012-02-15","o":7.98,"h":7.98,"l":7.91,"c":7.91,"v":200},{"d":"2012-02-16","o":7.86,"h":7.93,"l":7.86,"c":7.88,"v":600},{"d":"2012-02-17","o":7.97,"h":7.97,"l":7.97,"c":7.97,"v":200},{"d":"2012-02-21","o":8.14,"h":8.14,"l":7.96,"c":7.96,"v":1100},{"d":"2012-02-22","o":7.96,"h":7.96,"l":7.96,"c":7.96,"v":0},{"d":"2012-02-23","o":7.96,"h":7.96,"l":7.96,"c":7.96,"v":0},{"d":"2012-02-24","o":8.09,"h":8.09,"l":8.09,"c":8.09,"v":200},{"d":"2012-02-27","o":7.99,"h":7.99,"l":7.99,"c":7.99,"v":100},{"d":"2012-02-28","o":8.28,"h":8.34,"l":8.28,"c":8.34,"v":900},{"d":"2012-02-29","o":8.32,"h":8.32,"l":8.32,"c":8.32,"v":1700},{"d":"2012-03-01","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":100},{"d":"2012-03-02","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":100},{"d":"2012-03-05","o":8.19,"h":8.19,"l":8.19,"c":8.19,"v":100},{"d":"2012-03-06","o":8.19,"h":8.19,"l":8.19,"c":8.19,"v":0},{"d":"2012-03-07","o":8.19,"h":8.19,"l":8.19,"c":8.19,"v":0},{"d":"2012-03-08","o":8.19,"h":8.19,"l":8.19,"c":8.19,"v":0},{"d":"2012-03-09","o":8.19,"h":8.19,"l":8.19,"c":8.19,"v":0},{"d":"2012-03-12","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":400},{"d":"2012-03-13","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":0},{"d":"2012-03-14","o":8.34,"h":8.34,"l":8.34,"c":8.34,"v":500},{"d":"2012-03-15","o":8.34,"h":8.34,"l":8.34,"c":8.34,"v":0},{"d":"2012-03-16","o":8.79,"h":8.79,"l":8.75,"c":8.79,"v":1100},{"d":"2012-03-19","o":8.79,"h":8.79,"l":8.79,"c":8.79,"v":0},{"d":"2012-03-20","o":8.79,"h":8.79,"l":8.79,"c":8.79,"v":0},{"d":"2012-03-21","o":8.79,"h":8.79,"l":8.79,"c":8.79,"v":0},{"d":"2012-03-22","o":8.74,"h":8.74,"l":8.74,"c":8.74,"v":100},{"d":"2012-03-23","o":8.74,"h":8.81,"l":8.74,"c":8.79,"v":400},{"d":"2012-03-26","o":8.95,"h":8.95,"l":8.95,"c":8.95,"v":100},{"d":"2012-03-27","o":8.77,"h":8.77,"l":8.77,"c":8.77,"v":500},{"d":"2012-03-28","o":8.77,"h":8.77,"l":8.77,"c":8.77,"v":0},{"d":"2012-03-29","o":8.65,"h":8.67,"l":8.65,"c":8.67,"v":200},{"d":"2012-03-30","o":8.7,"h":8.7,"l":8.65,"c":8.65,"v":1000},{"d":"2012-04-02","o":8.94,"h":9.37,"l":8.94,"c":9.37,"v":4900},{"d":"2012-04-03","o":9.35,"h":9.45,"l":9.35,"c":9.45,"v":200},{"d":"2012-04-04","o":9.3,"h":9.37,"l":9.3,"c":9.37,"v":1500},{"d":"2012-04-05","o":9.37,"h":9.37,"l":9.37,"c":9.37,"v":0},{"d":"2012-04-09","o":9.37,"h":9.37,"l":9.37,"c":9.37,"v":0},{"d":"2012-04-10","o":9.36,"h":9.36,"l":9.03,"c":9.03,"v":600},{"d":"2012-04-11","o":9.19,"h":9.19,"l":9.18,"c":9.18,"v":1000},{"d":"2012-04-12","o":9.24,"h":9.24,"l":9.24,"c":9.24,"v":100},{"d":"2012-04-13","o":9.28,"h":9.28,"l":9.28,"c":9.28,"v":500},{"d":"2012-04-16","o":9.28,"h":9.3,"l":9.28,"c":9.3,"v":300},{"d":"2012-04-17","o":9.4,"h":9.55,"l":9.39,"c":9.46,"v":2700},{"d":"2012-04-18","o":9.63,"h":9.67,"l":9.63,"c":9.67,"v":1000},{"d":"2012-04-19","o":9.69,"h":10,"l":9.69,"c":9.88,"v":800},{"d":"2012-04-20","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2012-04-23","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":800},{"d":"2012-04-24","o":9.58,"h":9.58,"l":9.58,"c":9.58,"v":1000},{"d":"2012-04-25","o":9.58,"h":9.58,"l":9.58,"c":9.58,"v":0},{"d":"2012-04-26","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":500},{"d":"2012-04-27","o":9.65,"h":9.65,"l":9.57,"c":9.57,"v":900},{"d":"2012-04-30","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":300},{"d":"2012-05-01","o":9.65,"h":9.76,"l":9.65,"c":9.76,"v":200},{"d":"2012-05-02","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":0},{"d":"2012-05-03","o":9.76,"h":9.76,"l":9.76,"c":9.76,"v":0},{"d":"2012-05-04","o":9.49,"h":9.49,"l":9.49,"c":9.49,"v":200},{"d":"2012-05-07","o":9.49,"h":9.49,"l":9.49,"c":9.49,"v":0},{"d":"2012-05-08","o":9.29,"h":9.29,"l":8.83,"c":8.93,"v":2300},{"d":"2012-05-09","o":8.82,"h":8.82,"l":8.82,"c":8.82,"v":500},{"d":"2012-05-10","o":9.16,"h":9.16,"l":9.16,"c":9.16,"v":200},{"d":"2012-05-11","o":9.21,"h":9.21,"l":9.21,"c":9.21,"v":300},{"d":"2012-05-14","o":9.21,"h":9.21,"l":9.21,"c":9.21,"v":0},{"d":"2012-05-15","o":9.05,"h":9.08,"l":9.05,"c":9.08,"v":200},{"d":"2012-05-16","o":9.08,"h":9.08,"l":9.08,"c":9.08,"v":0},{"d":"2012-05-17","o":8.71,"h":8.71,"l":8.5,"c":8.62,"v":1000},{"d":"2012-05-18","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":0},{"d":"2012-05-21","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":0},{"d":"2012-05-22","o":8.52,"h":8.63,"l":8.52,"c":8.63,"v":600},{"d":"2012-05-23","o":8.63,"h":8.63,"l":8.63,"c":8.63,"v":0},{"d":"2012-05-24","o":8.6,"h":8.6,"l":8.6,"c":8.6,"v":200},{"d":"2012-05-25","o":8.58,"h":8.58,"l":8.26,"c":8.36,"v":2400},{"d":"2012-05-29","o":8.2,"h":8.2,"l":8.1,"c":8.1,"v":600},{"d":"2012-05-30","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2012-05-31","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2012-06-01","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2012-06-04","o":7.84,"h":7.84,"l":7.77,"c":7.79,"v":1100},{"d":"2012-06-05","o":7.78,"h":7.78,"l":7.78,"c":7.78,"v":500},{"d":"2012-06-06","o":7.78,"h":7.78,"l":7.78,"c":7.78,"v":0},{"d":"2012-06-07","o":8.02,"h":8.02,"l":8.02,"c":8.02,"v":100},{"d":"2012-06-08","o":7.72,"h":7.75,"l":7.72,"c":7.75,"v":200},{"d":"2012-06-11","o":8.01,"h":8.01,"l":8.01,"c":8.01,"v":1500},{"d":"2012-06-12","o":8.01,"h":8.01,"l":8.01,"c":8.01,"v":0},{"d":"2012-06-13","o":8.05,"h":8.05,"l":7.67,"c":7.67,"v":600},{"d":"2012-06-14","o":7.94,"h":7.94,"l":7.94,"c":7.94,"v":500},{"d":"2012-06-15","o":7.94,"h":7.94,"l":7.94,"c":7.94,"v":0},{"d":"2012-06-18","o":7.84,"h":7.84,"l":7.82,"c":7.82,"v":400},{"d":"2012-06-19","o":7.96,"h":7.96,"l":7.96,"c":7.96,"v":100},{"d":"2012-06-20","o":7.96,"h":7.96,"l":7.96,"c":7.96,"v":0},{"d":"2012-06-21","o":7.96,"h":7.96,"l":7.96,"c":7.96,"v":0},{"d":"2012-06-22","o":7.96,"h":7.96,"l":7.96,"c":7.96,"v":0},{"d":"2012-06-25","o":8.3,"h":8.3,"l":8.3,"c":8.3,"v":700},{"d":"2012-06-26","o":8.3,"h":8.41,"l":8.3,"c":8.41,"v":1300},{"d":"2012-06-27","o":8.39,"h":8.39,"l":8.39,"c":8.39,"v":200},{"d":"2012-06-28","o":8.21,"h":8.21,"l":8.21,"c":8.21,"v":400},{"d":"2012-06-29","o":8.6,"h":9.2,"l":8.6,"c":9.2,"v":3000},{"d":"2012-07-02","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":100},{"d":"2012-07-03","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2012-07-05","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2012-07-06","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2012-07-09","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2012-07-10","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2012-07-11","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2012-07-12","o":8.33,"h":8.33,"l":8.03,"c":8.03,"v":1100},{"d":"2012-07-13","o":8.03,"h":8.03,"l":8.03,"c":8.03,"v":0},{"d":"2012-07-16","o":8.19,"h":8.19,"l":8.19,"c":8.19,"v":200},{"d":"2012-07-17","o":8.19,"h":8.19,"l":8.19,"c":8.19,"v":0},{"d":"2012-07-18","o":7.79,"h":7.83,"l":7.79,"c":7.83,"v":600},{"d":"2012-07-19","o":7.96,"h":7.96,"l":7.96,"c":7.96,"v":300},{"d":"2012-07-20","o":7.95,"h":7.95,"l":7.95,"c":7.95,"v":100},{"d":"2012-07-23","o":7.95,"h":7.95,"l":7.95,"c":7.95,"v":0},{"d":"2012-07-24","o":7.76,"h":7.77,"l":7.64,"c":7.64,"v":10100},{"d":"2012-07-25","o":7.64,"h":7.64,"l":7.64,"c":7.64,"v":0},{"d":"2012-07-26","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":1300},{"d":"2012-07-27","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":0},{"d":"2012-07-30","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":0},{"d":"2012-07-31","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":300},{"d":"2012-08-01","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":0},{"d":"2012-08-02","o":8.14,"h":8.14,"l":8.14,"c":8.14,"v":200},{"d":"2012-08-03","o":8.2,"h":8.2,"l":8.2,"c":8.2,"v":300},{"d":"2012-08-06","o":8.2,"h":8.2,"l":8.2,"c":8.2,"v":0},{"d":"2012-08-07","o":8.2,"h":8.2,"l":8.2,"c":8.2,"v":0},{"d":"2012-08-08","o":8.2,"h":8.2,"l":8.2,"c":8.2,"v":0},{"d":"2012-08-09","o":8.2,"h":8.2,"l":8.2,"c":8.2,"v":0},{"d":"2012-08-10","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":400},{"d":"2012-08-13","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"2012-08-14","o":8.93,"h":8.93,"l":8.93,"c":8.93,"v":200},{"d":"2012-08-15","o":8.93,"h":8.93,"l":8.93,"c":8.93,"v":0},{"d":"2012-08-16","o":9.2,"h":9.2,"l":9.2,"c":9.2,"v":200},{"d":"2012-08-17","o":9.2,"h":9.2,"l":9.02,"c":9.02,"v":900},{"d":"2012-08-20","o":9.02,"h":9.02,"l":9.02,"c":9.02,"v":0},{"d":"2012-08-21","o":9.22,"h":9.22,"l":9.22,"c":9.22,"v":100},{"d":"2012-08-22","o":9.16,"h":9.16,"l":9.16,"c":9.16,"v":100},{"d":"2012-08-23","o":9.1,"h":9.1,"l":9.1,"c":9.1,"v":1700},{"d":"2012-08-24","o":9.1,"h":9.1,"l":9.1,"c":9.1,"v":0},{"d":"2012-08-27","o":9.1,"h":9.1,"l":9.1,"c":9.1,"v":0},{"d":"2012-08-28","o":9.1,"h":9.1,"l":9.1,"c":9.1,"v":0},{"d":"2012-08-29","o":9.1,"h":9.1,"l":9.1,"c":9.1,"v":0},{"d":"2012-08-30","o":8.94,"h":8.94,"l":8.91,"c":8.91,"v":200},{"d":"2012-08-31","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":0},{"d":"2012-09-04","o":9.16,"h":9.16,"l":9.16,"c":9.16,"v":500},{"d":"2012-09-05","o":9.16,"h":9.16,"l":9.16,"c":9.16,"v":0},{"d":"2012-09-06","o":9.16,"h":9.16,"l":9.16,"c":9.16,"v":0},{"d":"2012-09-07","o":9.16,"h":9.16,"l":9.16,"c":9.16,"v":0},{"d":"2012-09-10","o":9.37,"h":9.37,"l":9.27,"c":9.27,"v":1000},{"d":"2012-09-11","o":9.26,"h":9.26,"l":9.13,"c":9.13,"v":300},{"d":"2012-09-12","o":9.26,"h":9.26,"l":9.26,"c":9.26,"v":800},{"d":"2012-09-13","o":9.26,"h":9.26,"l":9.26,"c":9.26,"v":0},{"d":"2012-09-14","o":9.47,"h":9.47,"l":9.47,"c":9.47,"v":100},{"d":"2012-09-17","o":9.56,"h":9.56,"l":9.33,"c":9.33,"v":1800},{"d":"2012-09-18","o":9.45,"h":9.45,"l":9.45,"c":9.45,"v":100},{"d":"2012-09-19","o":9.45,"h":9.45,"l":9.45,"c":9.45,"v":0},{"d":"2012-09-20","o":9.45,"h":9.45,"l":9.45,"c":9.45,"v":0},{"d":"2012-09-21","o":9.45,"h":9.45,"l":9.24,"c":9.24,"v":300},{"d":"2012-09-24","o":9.31,"h":9.31,"l":9.31,"c":9.31,"v":300},{"d":"2012-09-25","o":9.35,"h":9.35,"l":9.35,"c":9.35,"v":300},{"d":"2012-09-26","o":9.35,"h":9.35,"l":9.35,"c":9.35,"v":0},{"d":"2012-09-27","o":9.15,"h":9.15,"l":9.15,"c":9.15,"v":2300},{"d":"2012-09-28","o":9.07,"h":9.07,"l":9.03,"c":9.03,"v":800},{"d":"2012-10-01","o":9.06,"h":9.06,"l":8.99,"c":8.99,"v":1500},{"d":"2012-10-02","o":9.06,"h":9.06,"l":9.06,"c":9.06,"v":500},{"d":"2012-10-03","o":9.04,"h":9.06,"l":9.04,"c":9.06,"v":500},{"d":"2012-10-04","o":9.06,"h":9.06,"l":9.06,"c":9.06,"v":0},{"d":"2012-10-05","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":300},{"d":"2012-10-08","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2012-10-09","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2012-10-10","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2012-10-11","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2012-10-12","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2012-10-15","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2012-10-16","o":8.91,"h":8.91,"l":8.91,"c":8.91,"v":300},{"d":"2012-10-17","o":9,"h":9,"l":9,"c":9,"v":1800},{"d":"2012-10-18","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2012-10-19","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2012-10-22","o":8.87,"h":9.07,"l":8.87,"c":9.07,"v":2200},{"d":"2012-10-23","o":9.07,"h":9.07,"l":9.07,"c":9.07,"v":0},{"d":"2012-10-24","o":9.07,"h":9.07,"l":9.07,"c":9.07,"v":0},{"d":"2012-10-25","o":9.04,"h":9.04,"l":9.02,"c":9.02,"v":8000},{"d":"2012-10-26","o":9.02,"h":9.02,"l":9.02,"c":9.02,"v":0},{"d":"2012-10-31","o":9.02,"h":9.02,"l":9.02,"c":9.02,"v":0},{"d":"2012-11-01","o":9.02,"h":9.02,"l":9.02,"c":9.02,"v":0},{"d":"2012-11-02","o":9.36,"h":9.36,"l":9.36,"c":9.36,"v":100},{"d":"2012-11-05","o":9.36,"h":9.36,"l":9.36,"c":9.36,"v":0},{"d":"2012-11-06","o":9.36,"h":9.36,"l":9.36,"c":9.36,"v":0},{"d":"2012-11-07","o":9.36,"h":9.36,"l":9.36,"c":9.36,"v":0},{"d":"2012-11-08","o":8.9,"h":8.9,"l":8.59,"c":8.59,"v":200},{"d":"2012-11-09","o":8.59,"h":8.59,"l":8.59,"c":8.59,"v":0},{"d":"2012-11-12","o":8.59,"h":8.59,"l":8.59,"c":8.59,"v":0},{"d":"2012-11-13","o":7.99,"h":7.99,"l":7.92,"c":7.92,"v":500},{"d":"2012-11-14","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":0},{"d":"2012-11-15","o":7.88,"h":7.88,"l":7.8,"c":7.8,"v":400},{"d":"2012-11-16","o":7.94,"h":8,"l":7.94,"c":8,"v":200},{"d":"2012-11-19","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2012-11-20","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2012-11-21","o":8.41,"h":8.41,"l":8.41,"c":8.41,"v":200},{"d":"2012-11-23","o":8.41,"h":8.41,"l":8.41,"c":8.41,"v":0},{"d":"2012-11-26","o":8.49,"h":8.69,"l":8.49,"c":8.69,"v":400},{"d":"2012-11-27","o":8.69,"h":8.69,"l":8.69,"c":8.69,"v":0},{"d":"2012-11-28","o":8.49,"h":8.49,"l":8.49,"c":8.49,"v":500},{"d":"2012-11-29","o":8.49,"h":8.49,"l":8.49,"c":8.49,"v":0},{"d":"2012-11-30","o":8.49,"h":8.49,"l":8.49,"c":8.49,"v":0},{"d":"2012-12-03","o":8.49,"h":8.49,"l":8.49,"c":8.49,"v":0},{"d":"2012-12-04","o":8.27,"h":8.27,"l":8.27,"c":8.27,"v":200},{"d":"2012-12-05","o":8.27,"h":8.27,"l":8.27,"c":8.27,"v":0},{"d":"2012-12-06","o":8.27,"h":8.27,"l":8.27,"c":8.27,"v":0},{"d":"2012-12-07","o":8.59,"h":8.59,"l":8.59,"c":8.59,"v":100},{"d":"2012-12-10","o":8.59,"h":8.59,"l":8.59,"c":8.59,"v":0},{"d":"2012-12-11","o":8.73,"h":8.73,"l":8.73,"c":8.73,"v":1300},{"d":"2012-12-12","o":8.81,"h":8.81,"l":8.81,"c":8.81,"v":200},{"d":"2012-12-13","o":8.86,"h":8.86,"l":8.86,"c":8.86,"v":100},{"d":"2012-12-14","o":8.86,"h":8.86,"l":8.86,"c":8.86,"v":0},{"d":"2012-12-17","o":9.13,"h":9.13,"l":9.03,"c":9.03,"v":300},{"d":"2012-12-18","o":9.01,"h":9.01,"l":9.01,"c":9.01,"v":100},{"d":"2012-12-19","o":9.01,"h":9.01,"l":9.01,"c":9.01,"v":0},{"d":"2012-12-20","o":9.01,"h":9.01,"l":9.01,"c":9.01,"v":0},{"d":"2012-12-21","o":9.01,"h":9.01,"l":9.01,"c":9.01,"v":0},{"d":"2012-12-24","o":9.01,"h":9.01,"l":9.01,"c":9.01,"v":0},{"d":"2012-12-26","o":9.01,"h":9.01,"l":9.01,"c":9.01,"v":0},{"d":"2012-12-27","o":8.97,"h":8.97,"l":8.93,"c":8.93,"v":200},{"d":"2012-12-28","o":8.8,"h":8.8,"l":8.8,"c":8.8,"v":100},{"d":"2012-12-31","o":8.8,"h":8.8,"l":8.8,"c":8.8,"v":0},{"d":"2013-01-02","o":8.8,"h":8.8,"l":8.8,"c":8.8,"v":0},{"d":"2013-01-03","o":8.8,"h":8.8,"l":8.8,"c":8.8,"v":0},{"d":"2013-01-04","o":8.84,"h":8.84,"l":8.74,"c":8.74,"v":200},{"d":"2013-01-07","o":8.74,"h":8.74,"l":8.74,"c":8.74,"v":0},{"d":"2013-01-08","o":8.74,"h":8.74,"l":8.74,"c":8.74,"v":0},{"d":"2013-01-09","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":200},{"d":"2013-01-10","o":8.8,"h":8.8,"l":8.8,"c":8.8,"v":700},{"d":"2013-01-11","o":8.93,"h":8.93,"l":8.92,"c":8.92,"v":1400},{"d":"2013-01-14","o":9.26,"h":9.26,"l":9.26,"c":9.26,"v":700},{"d":"2013-01-15","o":9.27,"h":9.27,"l":9.27,"c":9.27,"v":100},{"d":"2013-01-16","o":9.26,"h":9.26,"l":9.19,"c":9.19,"v":400},{"d":"2013-01-17","o":9,"h":9,"l":8.94,"c":8.94,"v":1300},{"d":"2013-01-18","o":8.95,"h":8.95,"l":8.95,"c":8.95,"v":100},{"d":"2013-01-22","o":8.95,"h":8.95,"l":8.95,"c":8.95,"v":0},{"d":"2013-01-23","o":9.21,"h":9.25,"l":9.21,"c":9.25,"v":38600},{"d":"2013-01-24","o":9.25,"h":9.25,"l":9.24,"c":9.24,"v":23900},{"d":"2013-01-25","o":9.23,"h":9.23,"l":9.2,"c":9.2,"v":600},{"d":"2013-01-28","o":9.2,"h":9.2,"l":9.2,"c":9.2,"v":0},{"d":"2013-01-29","o":9.2,"h":9.2,"l":9.2,"c":9.2,"v":0},{"d":"2013-01-30","o":9.2,"h":9.2,"l":9.2,"c":9.2,"v":0},{"d":"2013-01-31","o":9.66,"h":9.73,"l":9.6,"c":9.6,"v":1600},{"d":"2013-02-01","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":0},{"d":"2013-02-04","o":9.66,"h":9.74,"l":9.66,"c":9.74,"v":1300},{"d":"2013-02-05","o":9.73,"h":9.73,"l":9.73,"c":9.73,"v":1000},{"d":"2013-02-06","o":9.67,"h":9.75,"l":9.4,"c":9.45,"v":3300},{"d":"2013-02-07","o":9.48,"h":9.84,"l":9.48,"c":9.84,"v":1200},{"d":"2013-02-08","o":10,"h":10.03,"l":9.85,"c":9.88,"v":2200},{"d":"2013-02-11","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":500},{"d":"2013-02-12","o":9.86,"h":9.88,"l":9.86,"c":9.88,"v":700},{"d":"2013-02-13","o":9.78,"h":9.79,"l":9.45,"c":9.45,"v":1800},{"d":"2013-02-14","o":9.4,"h":9.46,"l":9.26,"c":9.34,"v":2100},{"d":"2013-02-15","o":9.29,"h":9.32,"l":9.29,"c":9.32,"v":300},{"d":"2013-02-19","o":9.28,"h":9.28,"l":9.2,"c":9.2,"v":500},{"d":"2013-02-20","o":9.24,"h":9.26,"l":9.24,"c":9.26,"v":200},{"d":"2013-02-21","o":9.01,"h":9.01,"l":9.01,"c":9.01,"v":100},{"d":"2013-02-22","o":9.25,"h":9.59,"l":9.25,"c":9.4,"v":700},{"d":"2013-02-25","o":9.13,"h":9.13,"l":9.11,"c":9.12,"v":400},{"d":"2013-02-26","o":8.99,"h":8.99,"l":8.99,"c":8.99,"v":400},{"d":"2013-02-27","o":8.84,"h":8.95,"l":8.83,"c":8.95,"v":2100},{"d":"2013-02-28","o":9.06,"h":9.31,"l":9.06,"c":9.31,"v":1400},{"d":"2013-03-01","o":9.45,"h":9.51,"l":9.41,"c":9.51,"v":500},{"d":"2013-03-04","o":9.51,"h":9.51,"l":9.51,"c":9.51,"v":0},{"d":"2013-03-05","o":9.3,"h":9.47,"l":9.25,"c":9.47,"v":600},{"d":"2013-03-06","o":9.42,"h":9.42,"l":9.42,"c":9.42,"v":100},{"d":"2013-03-07","o":9.42,"h":9.42,"l":9.42,"c":9.42,"v":0},{"d":"2013-03-08","o":9.42,"h":9.42,"l":9.42,"c":9.42,"v":0},{"d":"2013-03-11","o":9.45,"h":9.54,"l":9.45,"c":9.54,"v":400},{"d":"2013-03-12","o":9.52,"h":9.52,"l":9.52,"c":9.52,"v":100},{"d":"2013-03-13","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":400},{"d":"2013-03-14","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":100},{"d":"2013-03-15","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2013-03-18","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2013-03-19","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2013-03-20","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2013-03-21","o":9.65,"h":9.65,"l":9.65,"c":9.65,"v":0},{"d":"2013-03-22","o":9.72,"h":9.72,"l":9.7,"c":9.7,"v":900},{"d":"2013-03-25","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":0},{"d":"2013-03-26","o":9.68,"h":9.68,"l":9.68,"c":9.68,"v":100},{"d":"2013-03-27","o":9.57,"h":9.57,"l":9.57,"c":9.57,"v":200},{"d":"2013-03-28","o":9.57,"h":9.57,"l":9.57,"c":9.57,"v":0},{"d":"2013-04-01","o":9.57,"h":9.57,"l":9.57,"c":9.57,"v":0},{"d":"2013-04-02","o":9.57,"h":9.57,"l":9.57,"c":9.57,"v":0},{"d":"2013-04-03","o":9.67,"h":9.67,"l":9.37,"c":9.37,"v":1000},{"d":"2013-04-04","o":9.41,"h":9.41,"l":9.41,"c":9.41,"v":100},{"d":"2013-04-05","o":9.49,"h":9.49,"l":9.49,"c":9.49,"v":100},{"d":"2013-04-08","o":9.49,"h":9.49,"l":9.49,"c":9.49,"v":0},{"d":"2013-04-09","o":9.66,"h":9.66,"l":9.66,"c":9.66,"v":100},{"d":"2013-04-10","o":9.67,"h":9.67,"l":9.59,"c":9.59,"v":400},{"d":"2013-04-11","o":9.82,"h":10.01,"l":9.82,"c":10.01,"v":1600},{"d":"2013-04-12","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":100},{"d":"2013-04-15","o":10.13,"h":10.13,"l":9.87,"c":9.87,"v":1400},{"d":"2013-04-16","o":10.11,"h":10.24,"l":10.08,"c":10.24,"v":300},{"d":"2013-04-17","o":9.97,"h":9.97,"l":9.9,"c":9.94,"v":300},{"d":"2013-04-18","o":9.89,"h":10.11,"l":9.89,"c":10.06,"v":800},{"d":"2013-04-19","o":10.1,"h":10.14,"l":10.1,"c":10.14,"v":200},{"d":"2013-04-22","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":100},{"d":"2013-04-23","o":10.21,"h":10.21,"l":10.21,"c":10.21,"v":0},{"d":"2013-04-24","o":10.09,"h":10.09,"l":9.89,"c":9.99,"v":1400},{"d":"2013-04-25","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":100},{"d":"2013-04-26","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2013-04-29","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2013-04-30","o":10.14,"h":10.14,"l":10.06,"c":10.06,"v":6200},{"d":"2013-05-01","o":9.94,"h":9.94,"l":9.87,"c":9.94,"v":1000},{"d":"2013-05-02","o":9.96,"h":10.02,"l":9.93,"c":10.02,"v":400},{"d":"2013-05-03","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":100},{"d":"2013-05-06","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":100},{"d":"2013-05-07","o":10.08,"h":10.08,"l":9.97,"c":10.03,"v":3700},{"d":"2013-05-08","o":10.08,"h":10.12,"l":10.05,"c":10.12,"v":600},{"d":"2013-05-09","o":10.07,"h":10.07,"l":10,"c":10.06,"v":300},{"d":"2013-05-10","o":10.06,"h":10.06,"l":10.06,"c":10.06,"v":0},{"d":"2013-05-13","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":100},{"d":"2013-05-14","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":100},{"d":"2013-05-15","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":0},{"d":"2013-05-16","o":10,"h":10.34,"l":10,"c":10.34,"v":600},{"d":"2013-05-17","o":10.33,"h":10.4,"l":10.33,"c":10.4,"v":500},{"d":"2013-05-20","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":0},{"d":"2013-05-21","o":10.25,"h":10.27,"l":10.25,"c":10.27,"v":200},{"d":"2013-05-22","o":10.49,"h":10.53,"l":10.28,"c":10.28,"v":10400},{"d":"2013-05-23","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":29900},{"d":"2013-05-24","o":9.94,"h":9.94,"l":9.89,"c":9.89,"v":8700},{"d":"2013-05-28","o":9.49,"h":9.52,"l":9.44,"c":9.51,"v":33700},{"d":"2013-05-29","o":9.51,"h":9.51,"l":9.51,"c":9.51,"v":0},{"d":"2013-05-30","o":9.51,"h":9.51,"l":9.51,"c":9.51,"v":0},{"d":"2013-05-31","o":9.51,"h":9.51,"l":9.51,"c":9.51,"v":0},{"d":"2013-06-03","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":100},{"d":"2013-06-04","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":100},{"d":"2013-06-05","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2013-06-06","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":100},{"d":"2013-06-07","o":10.27,"h":10.35,"l":10.27,"c":10.35,"v":200},{"d":"2013-06-10","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":0},{"d":"2013-06-11","o":10.03,"h":10.14,"l":10.03,"c":10.14,"v":300},{"d":"2013-06-12","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":0},{"d":"2013-06-13","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":100},{"d":"2013-06-14","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":200},{"d":"2013-06-17","o":10.16,"h":10.16,"l":10.16,"c":10.16,"v":0},{"d":"2013-06-18","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":100},{"d":"2013-06-19","o":10.38,"h":10.38,"l":10.37,"c":10.37,"v":200},{"d":"2013-06-20","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":0},{"d":"2013-06-21","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":0},{"d":"2013-06-24","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":0},{"d":"2013-06-25","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":0},{"d":"2013-06-26","o":10.37,"h":10.37,"l":10.37,"c":10.37,"v":0},{"d":"2013-06-27","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":200},{"d":"2013-06-28","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2013-07-01","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2013-07-02","o":10.85,"h":10.85,"l":10.78,"c":10.78,"v":200},{"d":"2013-07-03","o":10.78,"h":10.78,"l":10.78,"c":10.78,"v":0},{"d":"2013-07-05","o":10.74,"h":10.88,"l":10.74,"c":10.88,"v":600},{"d":"2013-07-08","o":10.91,"h":10.91,"l":10.81,"c":10.81,"v":300},{"d":"2013-07-09","o":10.82,"h":10.83,"l":10.79,"c":10.83,"v":6800},{"d":"2013-07-10","o":11.08,"h":11.08,"l":11.08,"c":11.08,"v":100},{"d":"2013-07-11","o":11.2,"h":11.23,"l":11.2,"c":11.23,"v":300},{"d":"2013-07-12","o":11.08,"h":11.08,"l":11.08,"c":11.08,"v":19600},{"d":"2013-07-15","o":11.08,"h":11.08,"l":11.08,"c":11.08,"v":0},{"d":"2013-07-16","o":11.08,"h":11.08,"l":11.08,"c":11.08,"v":0},{"d":"2013-07-17","o":11.08,"h":11.08,"l":11.08,"c":11.08,"v":0},{"d":"2013-07-18","o":11.08,"h":11.08,"l":11.08,"c":11.08,"v":0},{"d":"2013-07-19","o":11.08,"h":11.08,"l":11.08,"c":11.08,"v":0},{"d":"2013-07-22","o":11.08,"h":11.08,"l":11.08,"c":11.08,"v":0},{"d":"2013-07-23","o":11,"h":11,"l":11,"c":11,"v":200},{"d":"2013-07-24","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2013-07-25","o":10.91,"h":10.91,"l":10.91,"c":10.91,"v":100},{"d":"2013-07-26","o":10.91,"h":10.91,"l":10.91,"c":10.91,"v":0},{"d":"2013-07-29","o":10.91,"h":10.91,"l":10.91,"c":10.91,"v":0},{"d":"2013-07-30","o":10.91,"h":10.91,"l":10.91,"c":10.91,"v":0},{"d":"2013-07-31","o":10.91,"h":10.91,"l":10.91,"c":10.91,"v":0},{"d":"2013-08-01","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":200},{"d":"2013-08-02","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2013-08-05","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2013-08-06","o":10.91,"h":10.91,"l":10.9,"c":10.9,"v":1000},{"d":"2013-08-07","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2013-08-08","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2013-08-09","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2013-08-12","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2013-08-13","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2013-08-14","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2013-08-15","o":11.2,"h":11.26,"l":11.2,"c":11.25,"v":2300},{"d":"2013-08-16","o":11.66,"h":11.66,"l":11.66,"c":11.66,"v":200},{"d":"2013-08-19","o":11.66,"h":11.66,"l":11.66,"c":11.66,"v":0},{"d":"2013-08-20","o":11.66,"h":11.66,"l":11.66,"c":11.66,"v":0},{"d":"2013-08-21","o":11.87,"h":11.87,"l":11.87,"c":11.87,"v":200},{"d":"2013-08-22","o":11.91,"h":11.91,"l":11.91,"c":11.91,"v":100},{"d":"2013-08-23","o":11.79,"h":11.79,"l":11.79,"c":11.79,"v":800},{"d":"2013-08-26","o":11.86,"h":11.86,"l":11.86,"c":11.86,"v":100},{"d":"2013-08-27","o":11.82,"h":11.82,"l":11.82,"c":11.82,"v":300},{"d":"2013-08-28","o":11.74,"h":11.74,"l":11.49,"c":11.7,"v":5200},{"d":"2013-08-29","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":0},{"d":"2013-08-30","o":12.13,"h":12.13,"l":12.13,"c":12.13,"v":100},{"d":"2013-09-03","o":12.4,"h":12.4,"l":12.39,"c":12.39,"v":200},{"d":"2013-09-04","o":12.39,"h":12.39,"l":12.39,"c":12.39,"v":0},{"d":"2013-09-05","o":12.38,"h":12.38,"l":12.38,"c":12.38,"v":1300},{"d":"2013-09-06","o":12.78,"h":12.78,"l":12.75,"c":12.76,"v":1700},{"d":"2013-09-09","o":12.76,"h":12.76,"l":12.76,"c":12.76,"v":0},{"d":"2013-09-10","o":13.04,"h":13.04,"l":13.04,"c":13.04,"v":100},{"d":"2013-09-11","o":13.02,"h":13.02,"l":13.02,"c":13.02,"v":300},{"d":"2013-09-12","o":13.02,"h":13.02,"l":13.02,"c":13.02,"v":0},{"d":"2013-09-13","o":12.98,"h":12.98,"l":12.98,"c":12.98,"v":400},{"d":"2013-09-16","o":13.13,"h":13.21,"l":13.13,"c":13.21,"v":400},{"d":"2013-09-17","o":13.21,"h":13.21,"l":13.21,"c":13.21,"v":0},{"d":"2013-09-18","o":13.73,"h":13.73,"l":13.73,"c":13.73,"v":100},{"d":"2013-09-19","o":13.73,"h":13.73,"l":13.73,"c":13.73,"v":0},{"d":"2013-09-20","o":13.53,"h":13.53,"l":13.33,"c":13.36,"v":10200},{"d":"2013-09-23","o":13.36,"h":13.36,"l":13.36,"c":13.36,"v":0},{"d":"2013-09-24","o":13.36,"h":13.36,"l":13.36,"c":13.36,"v":0},{"d":"2013-09-25","o":13.48,"h":13.58,"l":13.48,"c":13.58,"v":800},{"d":"2013-09-26","o":13.47,"h":13.47,"l":13.47,"c":13.47,"v":100},{"d":"2013-09-27","o":13.36,"h":13.42,"l":13.36,"c":13.42,"v":700},{"d":"2013-09-30","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":0},{"d":"2013-10-01","o":13.56,"h":13.56,"l":13.56,"c":13.56,"v":200},{"d":"2013-10-02","o":13.77,"h":13.77,"l":13.65,"c":13.65,"v":200},{"d":"2013-10-03","o":13.76,"h":13.76,"l":13.67,"c":13.73,"v":400},{"d":"2013-10-04","o":13.78,"h":14.16,"l":13.78,"c":14.16,"v":200},{"d":"2013-10-07","o":14.16,"h":14.16,"l":14.16,"c":14.16,"v":0},{"d":"2013-10-08","o":14.05,"h":14.05,"l":14.05,"c":14.05,"v":100},{"d":"2013-10-09","o":14.05,"h":14.05,"l":14.05,"c":14.05,"v":0},{"d":"2013-10-10","o":14.05,"h":14.05,"l":14.05,"c":14.05,"v":0},{"d":"2013-10-11","o":14.05,"h":14.05,"l":14.05,"c":14.05,"v":0},{"d":"2013-10-14","o":14.05,"h":14.05,"l":14.05,"c":14.05,"v":0},{"d":"2013-10-15","o":14.08,"h":14.08,"l":14.08,"c":14.08,"v":200},{"d":"2013-10-16","o":14.08,"h":14.08,"l":14.08,"c":14.08,"v":0},{"d":"2013-10-17","o":14.65,"h":14.65,"l":14.65,"c":14.65,"v":200},{"d":"2013-10-18","o":14.79,"h":14.79,"l":14.79,"c":14.79,"v":2400},{"d":"2013-10-21","o":14.79,"h":14.79,"l":14.79,"c":14.79,"v":0},{"d":"2013-10-22","o":14.79,"h":14.79,"l":14.79,"c":14.79,"v":0},{"d":"2013-10-23","o":14.79,"h":14.79,"l":14.79,"c":14.79,"v":0},{"d":"2013-10-24","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":200},{"d":"2013-10-25","o":13.9,"h":13.9,"l":13.9,"c":13.9,"v":200},{"d":"2013-10-28","o":14.03,"h":14.03,"l":14.03,"c":14.03,"v":400},{"d":"2013-10-29","o":14.03,"h":14.03,"l":14.03,"c":14.03,"v":0},{"d":"2013-10-30","o":13.88,"h":13.88,"l":13.79,"c":13.79,"v":200},{"d":"2013-10-31","o":13.79,"h":13.79,"l":13.79,"c":13.79,"v":0},{"d":"2013-11-01","o":13.79,"h":13.79,"l":13.79,"c":13.79,"v":0},{"d":"2013-11-04","o":13.94,"h":13.94,"l":13.94,"c":13.94,"v":600},{"d":"2013-11-05","o":13.6,"h":13.61,"l":13.6,"c":13.61,"v":300},{"d":"2013-11-06","o":13.75,"h":13.75,"l":13.64,"c":13.64,"v":900},{"d":"2013-11-07","o":13.64,"h":13.64,"l":13.64,"c":13.64,"v":0},{"d":"2013-11-08","o":13.19,"h":13.19,"l":13.18,"c":13.18,"v":300},{"d":"2013-11-11","o":13.15,"h":13.2,"l":13.06,"c":13.2,"v":1100},{"d":"2013-11-12","o":13,"h":13,"l":13,"c":13,"v":200},{"d":"2013-11-13","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":500},{"d":"2013-11-14","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2013-11-15","o":12.92,"h":12.92,"l":12.92,"c":12.92,"v":200},{"d":"2013-11-18","o":12.74,"h":12.74,"l":12.74,"c":12.74,"v":100},{"d":"2013-11-19","o":12.8,"h":12.8,"l":12.8,"c":12.8,"v":200},{"d":"2013-11-20","o":12.8,"h":12.8,"l":12.8,"c":12.8,"v":0},{"d":"2013-11-21","o":12.8,"h":12.8,"l":12.8,"c":12.8,"v":0},{"d":"2013-11-22","o":12.8,"h":12.8,"l":12.8,"c":12.8,"v":0},{"d":"2013-11-25","o":12.44,"h":12.44,"l":12.42,"c":12.42,"v":400},{"d":"2013-11-26","o":12.42,"h":12.42,"l":12.42,"c":12.42,"v":0},{"d":"2013-11-27","o":12.42,"h":12.42,"l":12.42,"c":12.42,"v":0},{"d":"2013-11-29","o":12.42,"h":12.42,"l":12.42,"c":12.42,"v":0},{"d":"2013-12-02","o":12.26,"h":12.26,"l":12.26,"c":12.26,"v":100},{"d":"2013-12-03","o":12.22,"h":12.22,"l":12.22,"c":12.22,"v":100},{"d":"2013-12-04","o":12.22,"h":12.22,"l":12.22,"c":12.22,"v":0},{"d":"2013-12-05","o":12.26,"h":12.26,"l":12.26,"c":12.26,"v":100},{"d":"2013-12-06","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":100},{"d":"2013-12-09","o":12.64,"h":12.64,"l":12.64,"c":12.64,"v":200},{"d":"2013-12-10","o":12.74,"h":12.74,"l":12.74,"c":12.74,"v":200},{"d":"2013-12-11","o":12.74,"h":12.74,"l":12.74,"c":12.74,"v":0},{"d":"2013-12-12","o":12.74,"h":12.74,"l":12.74,"c":12.74,"v":0},{"d":"2013-12-13","o":12.74,"h":12.74,"l":12.74,"c":12.74,"v":0},{"d":"2013-12-16","o":13.05,"h":13.05,"l":13.05,"c":13.05,"v":300},{"d":"2013-12-17","o":12.61,"h":12.7,"l":12.61,"c":12.7,"v":1200},{"d":"2013-12-18","o":12.45,"h":12.45,"l":12.45,"c":12.45,"v":400},{"d":"2013-12-19","o":12.65,"h":12.65,"l":12.65,"c":12.65,"v":100},{"d":"2013-12-20","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":100},{"d":"2013-12-23","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":0},{"d":"2013-12-24","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":0},{"d":"2013-12-26","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":0},{"d":"2013-12-27","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":0},{"d":"2013-12-30","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":0},{"d":"2013-12-31","o":12.86,"h":12.86,"l":12.82,"c":12.82,"v":400},{"d":"2014-01-02","o":12.8,"h":12.8,"l":12.51,"c":12.51,"v":200},{"d":"2014-01-03","o":12.65,"h":12.65,"l":12.65,"c":12.65,"v":100},{"d":"2014-01-06","o":13,"h":13.07,"l":13,"c":13.07,"v":300},{"d":"2014-01-07","o":13.07,"h":13.07,"l":13.07,"c":13.07,"v":0},{"d":"2014-01-08","o":12.64,"h":12.89,"l":12.64,"c":12.8,"v":800},{"d":"2014-01-09","o":12.8,"h":12.8,"l":12.8,"c":12.8,"v":0},{"d":"2014-01-10","o":12.8,"h":12.8,"l":12.8,"c":12.8,"v":0},{"d":"2014-01-13","o":12.8,"h":12.8,"l":12.8,"c":12.8,"v":0},{"d":"2014-01-14","o":12.8,"h":12.8,"l":12.8,"c":12.8,"v":0},{"d":"2014-01-15","o":12.8,"h":12.8,"l":12.8,"c":12.8,"v":0},{"d":"2014-01-16","o":12.8,"h":12.8,"l":12.8,"c":12.8,"v":0},{"d":"2014-01-17","o":12.8,"h":12.8,"l":12.8,"c":12.8,"v":0},{"d":"2014-01-21","o":12.8,"h":12.8,"l":12.8,"c":12.8,"v":0},{"d":"2014-01-22","o":12.8,"h":12.8,"l":12.8,"c":12.8,"v":0},{"d":"2014-01-23","o":12.8,"h":12.8,"l":12.8,"c":12.8,"v":0},{"d":"2014-01-24","o":12.63,"h":12.63,"l":12.63,"c":12.63,"v":1000},{"d":"2014-01-27","o":12.46,"h":12.46,"l":12.46,"c":12.46,"v":400},{"d":"2014-01-28","o":12.46,"h":12.46,"l":12.46,"c":12.46,"v":0},{"d":"2014-01-29","o":12.46,"h":12.46,"l":12.46,"c":12.46,"v":0},{"d":"2014-01-30","o":12.46,"h":12.46,"l":12.46,"c":12.46,"v":0},{"d":"2014-01-31","o":12.46,"h":12.46,"l":12.46,"c":12.46,"v":0},{"d":"2014-02-03","o":12.46,"h":12.46,"l":12.46,"c":12.46,"v":0},{"d":"2014-02-04","o":12.28,"h":12.28,"l":12.26,"c":12.26,"v":200},{"d":"2014-02-05","o":12.82,"h":12.82,"l":12.8,"c":12.8,"v":600},{"d":"2014-02-06","o":13,"h":13,"l":13,"c":13,"v":300},{"d":"2014-02-07","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2014-02-10","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2014-02-11","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2014-02-12","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2014-02-13","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2014-02-14","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2014-02-18","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2014-02-19","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2014-02-20","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2014-02-21","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2014-02-24","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2014-02-25","o":13.39,"h":13.39,"l":13.39,"c":13.39,"v":100},{"d":"2014-02-26","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":100},{"d":"2014-02-27","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":0},{"d":"2014-02-28","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":0},{"d":"2014-03-03","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":0},{"d":"2014-03-04","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":0},{"d":"2014-03-05","o":13.08,"h":13.08,"l":13.08,"c":13.08,"v":100},{"d":"2014-03-06","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":700},{"d":"2014-03-07","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":0},{"d":"2014-03-10","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":0},{"d":"2014-03-11","o":12.72,"h":12.72,"l":12.72,"c":12.72,"v":100},{"d":"2014-03-12","o":12.53,"h":12.53,"l":12.53,"c":12.53,"v":100},{"d":"2014-03-13","o":12.53,"h":12.53,"l":12.53,"c":12.53,"v":0},{"d":"2014-03-14","o":12.53,"h":12.53,"l":12.53,"c":12.53,"v":0},{"d":"2014-03-17","o":12.53,"h":12.53,"l":12.53,"c":12.53,"v":0},{"d":"2014-03-18","o":12.53,"h":12.53,"l":12.53,"c":12.53,"v":0},{"d":"2014-03-19","o":12.53,"h":12.53,"l":12.53,"c":12.53,"v":0},{"d":"2014-03-20","o":12.52,"h":12.52,"l":12.52,"c":12.52,"v":200},{"d":"2014-03-21","o":12.82,"h":12.82,"l":12.66,"c":12.67,"v":3600},{"d":"2014-03-24","o":12.76,"h":12.76,"l":12.72,"c":12.72,"v":400},{"d":"2014-03-25","o":12.72,"h":12.72,"l":12.72,"c":12.72,"v":0},{"d":"2014-03-26","o":12.72,"h":12.72,"l":12.72,"c":12.72,"v":0},{"d":"2014-03-27","o":12.86,"h":12.86,"l":12.85,"c":12.86,"v":500},{"d":"2014-03-28","o":12.88,"h":12.88,"l":12.88,"c":12.88,"v":100},{"d":"2014-03-31","o":13.14,"h":13.14,"l":13.14,"c":13.14,"v":10400},{"d":"2014-04-01","o":13.14,"h":13.14,"l":13.14,"c":13.14,"v":0},{"d":"2014-04-02","o":13.14,"h":13.14,"l":13.14,"c":13.14,"v":0},{"d":"2014-04-03","o":13.4,"h":13.62,"l":13.4,"c":13.62,"v":700},{"d":"2014-04-04","o":13.62,"h":13.62,"l":13.62,"c":13.62,"v":0},{"d":"2014-04-07","o":13.62,"h":13.62,"l":13.62,"c":13.62,"v":0},{"d":"2014-04-08","o":13.59,"h":13.7,"l":13.59,"c":13.7,"v":500},{"d":"2014-04-09","o":13.7,"h":13.7,"l":13.7,"c":13.7,"v":0},{"d":"2014-04-10","o":13.7,"h":13.7,"l":13.7,"c":13.7,"v":0},{"d":"2014-04-11","o":13.7,"h":13.7,"l":13.7,"c":13.7,"v":0},{"d":"2014-04-14","o":13.7,"h":13.7,"l":13.7,"c":13.7,"v":0},{"d":"2014-04-15","o":13.7,"h":13.7,"l":13.7,"c":13.7,"v":0},{"d":"2014-04-16","o":13.08,"h":13.14,"l":13.01,"c":13.14,"v":4300},{"d":"2014-04-17","o":13.14,"h":13.14,"l":13.14,"c":13.14,"v":0},{"d":"2014-04-21","o":13.13,"h":13.13,"l":12.99,"c":12.99,"v":300},{"d":"2014-04-22","o":13.26,"h":13.26,"l":13.21,"c":13.21,"v":400},{"d":"2014-04-23","o":13.21,"h":13.21,"l":13.21,"c":13.21,"v":0},{"d":"2014-04-24","o":13.21,"h":13.21,"l":13.21,"c":13.21,"v":0},{"d":"2014-04-25","o":13.21,"h":13.21,"l":13.21,"c":13.21,"v":0},{"d":"2014-04-28","o":13.21,"h":13.21,"l":13.21,"c":13.21,"v":0},{"d":"2014-04-29","o":13.21,"h":13.21,"l":13.21,"c":13.21,"v":0},{"d":"2014-04-30","o":13.21,"h":13.21,"l":13.21,"c":13.21,"v":0},{"d":"2014-05-01","o":13.21,"h":13.21,"l":13.21,"c":13.21,"v":0},{"d":"2014-05-02","o":13.61,"h":13.61,"l":13.61,"c":13.61,"v":15600},{"d":"2014-05-05","o":13.61,"h":13.61,"l":13.61,"c":13.61,"v":0},{"d":"2014-05-06","o":13.49,"h":13.49,"l":13.49,"c":13.49,"v":200},{"d":"2014-05-07","o":13.49,"h":13.52,"l":13.35,"c":13.35,"v":300},{"d":"2014-05-08","o":13.35,"h":13.35,"l":13.35,"c":13.35,"v":0},{"d":"2014-05-09","o":13.35,"h":13.35,"l":13.35,"c":13.35,"v":0},{"d":"2014-05-12","o":13.35,"h":13.35,"l":13.35,"c":13.35,"v":0},{"d":"2014-05-13","o":13.35,"h":13.35,"l":13.35,"c":13.35,"v":0},{"d":"2014-05-14","o":13.35,"h":13.35,"l":13.35,"c":13.35,"v":0},{"d":"2014-05-15","o":13.85,"h":13.87,"l":13.68,"c":13.68,"v":500},{"d":"2014-05-16","o":13.68,"h":13.68,"l":13.68,"c":13.68,"v":0},{"d":"2014-05-19","o":13.68,"h":13.68,"l":13.68,"c":13.68,"v":0},{"d":"2014-05-20","o":13.68,"h":13.68,"l":13.68,"c":13.68,"v":0},{"d":"2014-05-21","o":13.31,"h":13.31,"l":13.31,"c":13.31,"v":100},{"d":"2014-05-22","o":13.91,"h":13.91,"l":13.67,"c":13.67,"v":400},{"d":"2014-05-23","o":13.66,"h":13.66,"l":13.66,"c":13.66,"v":100},{"d":"2014-05-27","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":0},{"d":"2014-05-28","o":13.66,"h":13.66,"l":13.66,"c":13.66,"v":0},{"d":"2014-05-29","o":13.66,"h":13.66,"l":13.66,"c":13.66,"v":0},{"d":"2014-05-30","o":13.66,"h":13.66,"l":13.66,"c":13.66,"v":0},{"d":"2014-06-02","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":100},{"d":"2014-06-03","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":0},{"d":"2014-06-04","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":0},{"d":"2014-06-05","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":0},{"d":"2014-06-06","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":0},{"d":"2014-06-09","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":0},{"d":"2014-06-10","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":0},{"d":"2014-06-11","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":0},{"d":"2014-06-12","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":0},{"d":"2014-06-13","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":0},{"d":"2014-06-16","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":0},{"d":"2014-06-17","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":0},{"d":"2014-06-18","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":0},{"d":"2014-06-19","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":0},{"d":"2014-06-20","o":13.93,"h":13.97,"l":13.93,"c":13.97,"v":800},{"d":"2014-06-23","o":13.97,"h":13.97,"l":13.97,"c":13.97,"v":0},{"d":"2014-06-24","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":100},{"d":"2014-06-25","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2014-06-26","o":14.13,"h":14.34,"l":14.13,"c":14.34,"v":1200},{"d":"2014-06-27","o":14.34,"h":14.34,"l":14.34,"c":14.34,"v":0},{"d":"2014-06-30","o":14.34,"h":14.34,"l":14.34,"c":14.34,"v":0},{"d":"2014-07-01","o":14.34,"h":14.34,"l":14.34,"c":14.34,"v":0},{"d":"2014-07-02","o":14.34,"h":14.34,"l":14.34,"c":14.34,"v":0},{"d":"2014-07-03","o":14.34,"h":14.34,"l":14.34,"c":14.34,"v":0},{"d":"2014-07-07","o":14.34,"h":14.34,"l":14.34,"c":14.34,"v":0},{"d":"2014-07-08","o":14.66,"h":14.66,"l":14.66,"c":14.66,"v":300},{"d":"2014-07-09","o":14.66,"h":14.66,"l":14.66,"c":14.66,"v":0},{"d":"2014-07-10","o":14.66,"h":14.66,"l":14.66,"c":14.66,"v":0},{"d":"2014-07-11","o":14.66,"h":14.66,"l":14.66,"c":14.66,"v":0},{"d":"2014-07-14","o":14.83,"h":14.83,"l":14.82,"c":14.83,"v":1200},{"d":"2014-07-15","o":14.16,"h":14.43,"l":14.16,"c":14.43,"v":200},{"d":"2014-07-16","o":14.4,"h":14.41,"l":14.4,"c":14.41,"v":800},{"d":"2014-07-17","o":14.41,"h":14.41,"l":14.41,"c":14.41,"v":0},{"d":"2014-07-18","o":14.3,"h":14.3,"l":14.25,"c":14.25,"v":600},{"d":"2014-07-21","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2014-07-22","o":14.28,"h":14.28,"l":14.28,"c":14.28,"v":200},{"d":"2014-07-23","o":14.28,"h":14.28,"l":14.28,"c":14.28,"v":0},{"d":"2014-07-24","o":14.28,"h":14.28,"l":14.28,"c":14.28,"v":0},{"d":"2014-07-25","o":14.47,"h":14.47,"l":14.47,"c":14.47,"v":1500},{"d":"2014-07-28","o":14.57,"h":14.57,"l":14.57,"c":14.57,"v":500},{"d":"2014-07-29","o":14.57,"h":14.57,"l":14.57,"c":14.57,"v":0},{"d":"2014-07-30","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":100},{"d":"2014-07-31","o":13.59,"h":13.59,"l":13.59,"c":13.59,"v":200},{"d":"2014-08-01","o":13.81,"h":13.82,"l":13.81,"c":13.82,"v":500},{"d":"2014-08-04","o":13.82,"h":13.82,"l":13.82,"c":13.82,"v":0},{"d":"2014-08-05","o":13.82,"h":13.82,"l":13.82,"c":13.82,"v":0},{"d":"2014-08-06","o":13.82,"h":13.82,"l":13.82,"c":13.82,"v":0},{"d":"2014-08-07","o":13.82,"h":13.82,"l":13.82,"c":13.82,"v":0},{"d":"2014-08-08","o":13.82,"h":13.82,"l":13.82,"c":13.82,"v":0},{"d":"2014-08-11","o":13.82,"h":13.82,"l":13.82,"c":13.82,"v":0},{"d":"2014-08-12","o":13.82,"h":13.82,"l":13.82,"c":13.82,"v":0},{"d":"2014-08-13","o":13.21,"h":13.24,"l":13.21,"c":13.24,"v":500},{"d":"2014-08-14","o":12.85,"h":12.85,"l":12.84,"c":12.84,"v":200},{"d":"2014-08-15","o":12.41,"h":12.41,"l":12.15,"c":12.21,"v":2300},{"d":"2014-08-18","o":12.43,"h":12.44,"l":12.43,"c":12.44,"v":800},{"d":"2014-08-19","o":12.49,"h":12.63,"l":12.49,"c":12.63,"v":500},{"d":"2014-08-20","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":400},{"d":"2014-08-21","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2014-08-22","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2014-08-25","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2014-08-26","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":100},{"d":"2014-08-27","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2014-08-28","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2014-08-29","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2014-09-02","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2014-09-03","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2014-09-04","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2014-09-05","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2014-09-08","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2014-09-09","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2014-09-10","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2014-09-11","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2014-09-12","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2014-09-15","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2014-09-16","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2014-09-17","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2014-09-18","o":12.16,"h":12.16,"l":12.16,"c":12.16,"v":200},{"d":"2014-09-19","o":12.16,"h":12.16,"l":12.16,"c":12.16,"v":0},{"d":"2014-09-22","o":12.16,"h":12.16,"l":12.16,"c":12.16,"v":0},{"d":"2014-09-23","o":12.16,"h":12.16,"l":12.16,"c":12.16,"v":0},{"d":"2014-09-24","o":12.16,"h":12.16,"l":12.16,"c":12.16,"v":0},{"d":"2014-09-25","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":100},{"d":"2014-09-26","o":11.77,"h":11.81,"l":11.71,"c":11.71,"v":400},{"d":"2014-09-29","o":11.71,"h":11.71,"l":11.71,"c":11.71,"v":0},{"d":"2014-09-30","o":11.55,"h":11.55,"l":11.55,"c":11.55,"v":100},{"d":"2014-10-01","o":11.55,"h":11.55,"l":11.55,"c":11.55,"v":0},{"d":"2014-10-02","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":200},{"d":"2014-10-03","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2014-10-06","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2014-10-07","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2014-10-08","o":11.15,"h":11.15,"l":10.94,"c":10.94,"v":900},{"d":"2014-10-09","o":11.01,"h":11.02,"l":10.83,"c":10.83,"v":400},{"d":"2014-10-10","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":0},{"d":"2014-10-13","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":0},{"d":"2014-10-14","o":10.52,"h":10.64,"l":10.52,"c":10.64,"v":500},{"d":"2014-10-15","o":10.64,"h":10.64,"l":10.64,"c":10.64,"v":0},{"d":"2014-10-16","o":11.14,"h":11.14,"l":11.14,"c":11.14,"v":1100},{"d":"2014-10-17","o":11.14,"h":11.14,"l":11.14,"c":11.14,"v":0},{"d":"2014-10-20","o":11.55,"h":11.55,"l":11.48,"c":11.48,"v":300},{"d":"2014-10-21","o":11.44,"h":11.44,"l":11.44,"c":11.44,"v":100},{"d":"2014-10-22","o":11.44,"h":11.44,"l":11.44,"c":11.44,"v":0},{"d":"2014-10-23","o":11.61,"h":11.61,"l":11.61,"c":11.61,"v":200},{"d":"2014-10-24","o":11.61,"h":11.61,"l":11.61,"c":11.61,"v":0},{"d":"2014-10-27","o":11.24,"h":11.24,"l":11.24,"c":11.24,"v":100},{"d":"2014-10-28","o":11.31,"h":11.31,"l":11.3,"c":11.3,"v":600},{"d":"2014-10-29","o":11.85,"h":11.85,"l":11.85,"c":11.85,"v":100},{"d":"2014-10-30","o":11.85,"h":11.85,"l":11.85,"c":11.85,"v":0},{"d":"2014-10-31","o":12.16,"h":12.42,"l":12.16,"c":12.42,"v":200},{"d":"2014-11-03","o":12.42,"h":12.42,"l":12.42,"c":12.42,"v":0},{"d":"2014-11-04","o":12.22,"h":12.22,"l":12.06,"c":12.06,"v":600},{"d":"2014-11-05","o":12.42,"h":12.42,"l":12.42,"c":12.42,"v":300},{"d":"2014-11-06","o":12.66,"h":12.89,"l":12.65,"c":12.74,"v":1300},{"d":"2014-11-07","o":12.74,"h":12.74,"l":12.74,"c":12.74,"v":0},{"d":"2014-11-10","o":12.51,"h":12.51,"l":12.51,"c":12.51,"v":300},{"d":"2014-11-11","o":12.49,"h":12.49,"l":12.49,"c":12.49,"v":200},{"d":"2014-11-12","o":12.49,"h":12.49,"l":12.49,"c":12.49,"v":0},{"d":"2014-11-13","o":12.36,"h":12.36,"l":12.36,"c":12.36,"v":100},{"d":"2014-11-14","o":12.36,"h":12.36,"l":12.36,"c":12.36,"v":0},{"d":"2014-11-17","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":300},{"d":"2014-11-18","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":0},{"d":"2014-11-19","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":0},{"d":"2014-11-20","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":0},{"d":"2014-11-21","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":0},{"d":"2014-11-24","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":0},{"d":"2014-11-25","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":0},{"d":"2014-11-26","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":0},{"d":"2014-11-28","o":12.62,"h":12.62,"l":12.61,"c":12.62,"v":500},{"d":"2014-12-01","o":12.33,"h":12.73,"l":12.33,"c":12.73,"v":1200},{"d":"2014-12-02","o":12.71,"h":12.71,"l":12.71,"c":12.71,"v":100},{"d":"2014-12-03","o":12.71,"h":12.71,"l":12.71,"c":12.71,"v":0},{"d":"2014-12-04","o":13.05,"h":13.08,"l":13.05,"c":13.08,"v":600},{"d":"2014-12-05","o":13.08,"h":13.08,"l":13.08,"c":13.08,"v":0},{"d":"2014-12-08","o":13.04,"h":13.04,"l":13.04,"c":13.04,"v":200},{"d":"2014-12-09","o":13.11,"h":13.11,"l":13.11,"c":13.11,"v":200},{"d":"2014-12-10","o":13.01,"h":13.01,"l":12.87,"c":12.87,"v":300},{"d":"2014-12-11","o":12.66,"h":13.07,"l":12.66,"c":13.07,"v":2900},{"d":"2014-12-12","o":12.68,"h":12.68,"l":12.68,"c":12.68,"v":200},{"d":"2014-12-15","o":12.68,"h":12.68,"l":12.68,"c":12.68,"v":0},{"d":"2014-12-16","o":12.6,"h":12.7,"l":12.49,"c":12.49,"v":800},{"d":"2014-12-17","o":12.6,"h":12.7,"l":12.59,"c":12.59,"v":300},{"d":"2014-12-18","o":12.99,"h":12.99,"l":12.99,"c":12.99,"v":100},{"d":"2014-12-19","o":12.87,"h":12.94,"l":12.87,"c":12.94,"v":200},{"d":"2014-12-22","o":12.94,"h":12.94,"l":12.94,"c":12.94,"v":0},{"d":"2014-12-23","o":12.75,"h":12.8,"l":12.75,"c":12.8,"v":200},{"d":"2014-12-24","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":200},{"d":"2014-12-26","o":12.84,"h":12.84,"l":12.84,"c":12.84,"v":500},{"d":"2014-12-29","o":13.2,"h":13.38,"l":13.17,"c":13.38,"v":500},{"d":"2014-12-30","o":13.23,"h":13.23,"l":13.23,"c":13.23,"v":100},{"d":"2014-12-31","o":13.23,"h":13.23,"l":13.23,"c":13.23,"v":0},{"d":"2015-01-02","o":13.3,"h":13.3,"l":13.08,"c":13.11,"v":2300},{"d":"2015-01-05","o":12.99,"h":12.99,"l":12.99,"c":12.99,"v":100},{"d":"2015-01-06","o":13.06,"h":13.06,"l":12.52,"c":12.52,"v":500},{"d":"2015-01-07","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":200},{"d":"2015-01-08","o":13.03,"h":13.03,"l":13.01,"c":13.01,"v":500},{"d":"2015-01-09","o":13.01,"h":13.01,"l":13.01,"c":13.01,"v":0},{"d":"2015-01-12","o":12.23,"h":12.23,"l":12.23,"c":12.23,"v":200},{"d":"2015-01-13","o":12.3,"h":12.3,"l":12.28,"c":12.28,"v":600},{"d":"2015-01-14","o":12.28,"h":12.28,"l":12.28,"c":12.28,"v":0},{"d":"2015-01-15","o":11.95,"h":11.95,"l":11.95,"c":11.95,"v":100},{"d":"2015-01-16","o":12,"h":12,"l":12,"c":12,"v":100},{"d":"2015-01-20","o":12.29,"h":12.29,"l":12.2,"c":12.22,"v":1800},{"d":"2015-01-21","o":12,"h":12,"l":11.85,"c":11.85,"v":1300},{"d":"2015-01-22","o":11.66,"h":11.66,"l":11.66,"c":11.66,"v":100},{"d":"2015-01-23","o":11.66,"h":11.66,"l":11.66,"c":11.66,"v":0},{"d":"2015-01-26","o":11.66,"h":11.66,"l":11.66,"c":11.66,"v":0},{"d":"2015-01-27","o":11.66,"h":11.66,"l":11.66,"c":11.66,"v":0},{"d":"2015-01-28","o":11.66,"h":11.66,"l":11.66,"c":11.66,"v":0},{"d":"2015-01-29","o":11.51,"h":11.58,"l":11.51,"c":11.58,"v":200},{"d":"2015-01-30","o":11.58,"h":11.58,"l":11.58,"c":11.58,"v":0},{"d":"2015-02-02","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":100},{"d":"2015-02-03","o":11.83,"h":11.93,"l":11.83,"c":11.93,"v":300},{"d":"2015-02-04","o":11.22,"h":11.22,"l":11.22,"c":11.22,"v":100},{"d":"2015-02-05","o":10.99,"h":10.99,"l":10.84,"c":10.84,"v":200},{"d":"2015-02-06","o":10.84,"h":10.84,"l":10.84,"c":10.84,"v":0},{"d":"2015-02-09","o":10.84,"h":10.84,"l":10.84,"c":10.84,"v":0},{"d":"2015-02-10","o":10.84,"h":10.84,"l":10.84,"c":10.84,"v":0},{"d":"2015-02-11","o":10.84,"h":10.84,"l":10.84,"c":10.84,"v":0},{"d":"2015-02-12","o":11.29,"h":11.29,"l":11.29,"c":11.29,"v":100},{"d":"2015-02-13","o":11.29,"h":11.29,"l":11.29,"c":11.29,"v":0},{"d":"2015-02-17","o":11.29,"h":11.29,"l":11.29,"c":11.29,"v":0},{"d":"2015-02-18","o":11.29,"h":11.29,"l":11.29,"c":11.29,"v":0},{"d":"2015-02-19","o":11.29,"h":11.29,"l":11.29,"c":11.29,"v":0},{"d":"2015-02-20","o":11.12,"h":11.12,"l":11.11,"c":11.11,"v":1000},{"d":"2015-02-23","o":10.99,"h":11.11,"l":10.94,"c":10.97,"v":600},{"d":"2015-02-24","o":11.03,"h":11.38,"l":11.03,"c":11.38,"v":400},{"d":"2015-02-25","o":11.38,"h":11.38,"l":11.38,"c":11.38,"v":0},{"d":"2015-02-26","o":11.59,"h":11.59,"l":11.59,"c":11.59,"v":200},{"d":"2015-02-27","o":11.59,"h":11.59,"l":11.59,"c":11.59,"v":0},{"d":"2015-03-02","o":11.59,"h":11.59,"l":11.59,"c":11.59,"v":0},{"d":"2015-03-03","o":11.57,"h":11.57,"l":11.57,"c":11.57,"v":200},{"d":"2015-03-04","o":11.21,"h":11.42,"l":11.21,"c":11.3,"v":500},{"d":"2015-03-05","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2015-03-06","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2015-03-09","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":100},{"d":"2015-03-10","o":10.72,"h":10.72,"l":10.72,"c":10.72,"v":100},{"d":"2015-03-11","o":10.72,"h":10.72,"l":10.72,"c":10.72,"v":0},{"d":"2015-03-12","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":200},{"d":"2015-03-13","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2015-03-16","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":3100},{"d":"2015-03-17","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2015-03-18","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":1700},{"d":"2015-03-19","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":0},{"d":"2015-03-20","o":10.73,"h":10.73,"l":10.68,"c":10.68,"v":1600},{"d":"2015-03-23","o":10.68,"h":10.68,"l":10.68,"c":10.68,"v":0},{"d":"2015-03-24","o":10.68,"h":10.68,"l":10.68,"c":10.68,"v":0},{"d":"2015-03-25","o":10.91,"h":10.91,"l":10.66,"c":10.66,"v":200},{"d":"2015-03-26","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":200},{"d":"2015-03-27","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":3200},{"d":"2015-03-30","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2015-03-31","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":0},{"d":"2015-04-01","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":3000},{"d":"2015-04-02","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":0},{"d":"2015-04-06","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":0},{"d":"2015-04-07","o":10.73,"h":10.73,"l":10.73,"c":10.73,"v":0},{"d":"2015-04-08","o":11.03,"h":11.04,"l":11.03,"c":11.04,"v":300},{"d":"2015-04-09","o":11.04,"h":11.04,"l":11.04,"c":11.04,"v":0},{"d":"2015-04-10","o":11.04,"h":11.04,"l":11.04,"c":11.04,"v":0},{"d":"2015-04-13","o":11.04,"h":11.04,"l":11.04,"c":11.04,"v":0},{"d":"2015-04-14","o":11.04,"h":11.04,"l":11.04,"c":11.04,"v":0},{"d":"2015-04-15","o":11.04,"h":11.04,"l":11.04,"c":11.04,"v":0},{"d":"2015-04-16","o":11.38,"h":11.38,"l":11.38,"c":11.38,"v":100},{"d":"2015-04-17","o":11.3,"h":11.33,"l":11.24,"c":11.3,"v":400},{"d":"2015-04-20","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2015-04-21","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":0},{"d":"2015-04-22","o":11.06,"h":11.06,"l":11.06,"c":11.06,"v":100},{"d":"2015-04-23","o":11.11,"h":11.11,"l":11.09,"c":11.09,"v":1100},{"d":"2015-04-24","o":11.09,"h":11.09,"l":11.09,"c":11.09,"v":0},{"d":"2015-04-27","o":11.02,"h":11.05,"l":11.02,"c":11.05,"v":1600},{"d":"2015-04-28","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":100},{"d":"2015-04-29","o":11.22,"h":11.22,"l":11.22,"c":11.22,"v":800},{"d":"2015-04-30","o":11.28,"h":11.28,"l":11.11,"c":11.11,"v":400},{"d":"2015-05-01","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2015-05-04","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2015-05-05","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":200},{"d":"2015-05-06","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2015-05-07","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2015-05-08","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2015-05-11","o":11.11,"h":11.11,"l":11.11,"c":11.11,"v":0},{"d":"2015-05-12","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":100},{"d":"2015-05-13","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2015-05-14","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2015-05-15","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2015-05-18","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2015-05-19","o":10.86,"h":10.86,"l":10.86,"c":10.86,"v":100},{"d":"2015-05-20","o":10.86,"h":10.86,"l":10.86,"c":10.86,"v":0},{"d":"2015-05-21","o":12.22,"h":12.22,"l":11.8,"c":11.94,"v":1000},{"d":"2015-05-22","o":12,"h":12,"l":12,"c":12,"v":200},{"d":"2015-05-26","o":12.37,"h":12.37,"l":12.37,"c":12.37,"v":200},{"d":"2015-05-27","o":12.37,"h":12.37,"l":12.37,"c":12.37,"v":0},{"d":"2015-05-28","o":12.37,"h":12.37,"l":12.37,"c":12.37,"v":0},{"d":"2015-05-29","o":12.37,"h":12.37,"l":12.37,"c":12.37,"v":15400},{"d":"2015-06-01","o":12.37,"h":12.37,"l":12.37,"c":12.37,"v":0},{"d":"2015-06-02","o":12.37,"h":12.37,"l":12.37,"c":12.37,"v":0},{"d":"2015-06-03","o":12.37,"h":12.37,"l":12.37,"c":12.37,"v":0},{"d":"2015-06-04","o":12.37,"h":12.37,"l":12.37,"c":12.37,"v":0},{"d":"2015-06-05","o":12.37,"h":12.37,"l":12.37,"c":12.37,"v":0},{"d":"2015-06-08","o":12.37,"h":12.37,"l":12.37,"c":12.37,"v":0},{"d":"2015-06-09","o":12.37,"h":12.37,"l":12.37,"c":12.37,"v":0},{"d":"2015-06-10","o":12.37,"h":12.37,"l":12.37,"c":12.37,"v":0},{"d":"2015-06-11","o":13.01,"h":13.01,"l":12.9,"c":12.9,"v":200},{"d":"2015-06-12","o":12.91,"h":12.91,"l":12.91,"c":12.91,"v":600},{"d":"2015-06-15","o":12.91,"h":12.91,"l":12.91,"c":12.91,"v":0},{"d":"2015-06-16","o":12.91,"h":12.91,"l":12.91,"c":12.91,"v":0},{"d":"2015-06-17","o":12.91,"h":12.91,"l":12.91,"c":12.91,"v":0},{"d":"2015-06-18","o":12.93,"h":12.93,"l":12.92,"c":12.92,"v":500},{"d":"2015-06-19","o":12.92,"h":12.92,"l":12.92,"c":12.92,"v":0},{"d":"2015-06-22","o":12.92,"h":12.92,"l":12.92,"c":12.92,"v":0},{"d":"2015-06-23","o":12.92,"h":12.92,"l":12.92,"c":12.92,"v":0},{"d":"2015-06-24","o":12.92,"h":12.92,"l":12.92,"c":12.92,"v":0},{"d":"2015-06-25","o":12.92,"h":12.92,"l":12.92,"c":12.92,"v":0},{"d":"2015-06-26","o":12.92,"h":12.92,"l":12.92,"c":12.92,"v":2500},{"d":"2015-06-29","o":12.92,"h":12.92,"l":12.92,"c":12.92,"v":0},{"d":"2015-06-30","o":12.92,"h":12.92,"l":12.92,"c":12.92,"v":3900},{"d":"2015-07-01","o":12.92,"h":12.92,"l":12.92,"c":12.92,"v":0},{"d":"2015-07-02","o":12.15,"h":12.23,"l":12.15,"c":12.23,"v":200},{"d":"2015-07-06","o":12.23,"h":12.23,"l":12.23,"c":12.23,"v":0},{"d":"2015-07-07","o":12.23,"h":12.23,"l":12.23,"c":12.23,"v":0},{"d":"2015-07-08","o":12.23,"h":12.23,"l":12.23,"c":12.23,"v":0},{"d":"2015-07-09","o":12.28,"h":12.28,"l":12.28,"c":12.28,"v":3000},{"d":"2015-07-10","o":12.28,"h":12.28,"l":12.28,"c":12.28,"v":0},{"d":"2015-07-13","o":12.28,"h":12.28,"l":12.28,"c":12.28,"v":0},{"d":"2015-07-14","o":12.28,"h":12.28,"l":12.28,"c":12.28,"v":0},{"d":"2015-07-15","o":12,"h":12,"l":12,"c":12,"v":100},{"d":"2015-07-16","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2015-07-17","o":11.92,"h":11.92,"l":11.92,"c":11.92,"v":100},{"d":"2015-07-20","o":12.13,"h":12.13,"l":12.13,"c":12.13,"v":100},{"d":"2015-07-21","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":100},{"d":"2015-07-22","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":0},{"d":"2015-07-23","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":0},{"d":"2015-07-24","o":12.17,"h":12.17,"l":12.17,"c":12.17,"v":39600},{"d":"2015-07-27","o":12.17,"h":12.17,"l":12.17,"c":12.17,"v":0},{"d":"2015-07-28","o":12.17,"h":12.17,"l":12.17,"c":12.17,"v":0},{"d":"2015-07-29","o":12.17,"h":12.17,"l":12.17,"c":12.17,"v":0},{"d":"2015-07-30","o":12.17,"h":12.17,"l":12.17,"c":12.17,"v":0},{"d":"2015-07-31","o":12.35,"h":12.35,"l":12.35,"c":12.35,"v":1300},{"d":"2015-08-03","o":12.35,"h":12.35,"l":12.35,"c":12.35,"v":0},{"d":"2015-08-04","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":200},{"d":"2015-08-05","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2015-08-06","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2015-08-07","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2015-08-10","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":100},{"d":"2015-08-11","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"2015-08-12","o":11.4,"h":11.43,"l":11.15,"c":11.15,"v":2400},{"d":"2015-08-13","o":10.89,"h":10.89,"l":10.89,"c":10.89,"v":300},{"d":"2015-08-14","o":10.65,"h":10.65,"l":10.46,"c":10.46,"v":1600},{"d":"2015-08-17","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":21400},{"d":"2015-08-18","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2015-08-19","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2015-08-20","o":10.53,"h":10.53,"l":10.53,"c":10.53,"v":0},{"d":"2015-08-21","o":10.24,"h":10.24,"l":9.92,"c":9.92,"v":400},{"d":"2015-08-24","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":100},{"d":"2015-08-25","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":100},{"d":"2015-08-26","o":10.14,"h":10.14,"l":9.62,"c":9.62,"v":600},{"d":"2015-08-27","o":10.05,"h":10.08,"l":10.05,"c":10.08,"v":8300},{"d":"2015-08-28","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"2015-08-31","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":100},{"d":"2015-09-01","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":100},{"d":"2015-09-02","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2015-09-03","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2015-09-04","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2015-09-08","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":100},{"d":"2015-09-09","o":10.18,"h":10.29,"l":10.18,"c":10.29,"v":500},{"d":"2015-09-10","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":0},{"d":"2015-09-11","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":0},{"d":"2015-09-14","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":0},{"d":"2015-09-15","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":0},{"d":"2015-09-16","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":0},{"d":"2015-09-17","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":0},{"d":"2015-09-18","o":10.17,"h":10.19,"l":10.09,"c":10.09,"v":400},{"d":"2015-09-21","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":0},{"d":"2015-09-22","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":0},{"d":"2015-09-23","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":0},{"d":"2015-09-24","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":0},{"d":"2015-09-25","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":0},{"d":"2015-09-28","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":0},{"d":"2015-09-29","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":0},{"d":"2015-09-30","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":0},{"d":"2015-10-01","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":0},{"d":"2015-10-02","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":0},{"d":"2015-10-05","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":1000},{"d":"2015-10-06","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2015-10-07","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2015-10-08","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2015-10-09","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2015-10-12","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2015-10-13","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":2400},{"d":"2015-10-14","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":0},{"d":"2015-10-15","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":0},{"d":"2015-10-16","o":10.09,"h":10.09,"l":10.09,"c":10.09,"v":0},{"d":"2015-10-19","o":9.95,"h":9.95,"l":9.95,"c":9.95,"v":200},{"d":"2015-10-20","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":31500},{"d":"2015-10-21","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":0},{"d":"2015-10-22","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":0},{"d":"2015-10-23","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":1000},{"d":"2015-10-26","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":0},{"d":"2015-10-27","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":0},{"d":"2015-10-28","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":0},{"d":"2015-10-29","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":0},{"d":"2015-10-30","o":10.44,"h":10.44,"l":10.44,"c":10.44,"v":0},{"d":"2015-11-02","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":500},{"d":"2015-11-03","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":0},{"d":"2015-11-04","o":10.82,"h":10.82,"l":10.82,"c":10.82,"v":100},{"d":"2015-11-05","o":10.42,"h":10.42,"l":9.56,"c":9.56,"v":8700},{"d":"2015-11-06","o":9.28,"h":9.28,"l":9.28,"c":9.28,"v":300},{"d":"2015-11-09","o":9.28,"h":9.28,"l":9.28,"c":9.28,"v":0},{"d":"2015-11-10","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":200},{"d":"2015-11-11","o":9.15,"h":9.15,"l":9.13,"c":9.13,"v":400},{"d":"2015-11-12","o":9.13,"h":9.13,"l":9.13,"c":9.13,"v":0},{"d":"2015-11-13","o":9.13,"h":9.13,"l":9.13,"c":9.13,"v":0},{"d":"2015-11-16","o":9.13,"h":9.13,"l":9.13,"c":9.13,"v":0},{"d":"2015-11-17","o":9.13,"h":9.13,"l":9.13,"c":9.13,"v":0},{"d":"2015-11-18","o":9.57,"h":9.57,"l":9.57,"c":9.57,"v":100},{"d":"2015-11-19","o":9.57,"h":9.57,"l":9.57,"c":9.57,"v":0},{"d":"2015-11-20","o":9.57,"h":9.57,"l":9.57,"c":9.57,"v":0},{"d":"2015-11-23","o":9.57,"h":9.57,"l":9.57,"c":9.57,"v":0},{"d":"2015-11-24","o":9.57,"h":9.57,"l":9.57,"c":9.57,"v":0},{"d":"2015-11-25","o":9.57,"h":9.57,"l":9.57,"c":9.57,"v":0},{"d":"2015-11-27","o":9.57,"h":9.57,"l":9.57,"c":9.57,"v":0},{"d":"2015-11-30","o":9.6,"h":9.6,"l":9.59,"c":9.59,"v":200},{"d":"2015-12-01","o":9.59,"h":9.59,"l":9.59,"c":9.59,"v":0},{"d":"2015-12-02","o":9.59,"h":9.59,"l":9.59,"c":9.59,"v":0},{"d":"2015-12-03","o":9.36,"h":9.36,"l":9.23,"c":9.23,"v":800},{"d":"2015-12-04","o":9.44,"h":9.44,"l":9.44,"c":9.44,"v":300},{"d":"2015-12-07","o":9.44,"h":9.44,"l":9.44,"c":9.44,"v":0},{"d":"2015-12-08","o":9.03,"h":9.03,"l":9.03,"c":9.03,"v":300},{"d":"2015-12-09","o":9.03,"h":9.03,"l":9.03,"c":9.03,"v":0},{"d":"2015-12-10","o":9.03,"h":9.03,"l":9.03,"c":9.03,"v":0},{"d":"2015-12-11","o":9.03,"h":9.03,"l":9.03,"c":9.03,"v":0},{"d":"2015-12-14","o":8.61,"h":8.61,"l":8.61,"c":8.61,"v":100},{"d":"2015-12-15","o":8.61,"h":8.61,"l":8.61,"c":8.61,"v":0},{"d":"2015-12-16","o":8.92,"h":8.92,"l":8.92,"c":8.92,"v":100},{"d":"2015-12-17","o":8.92,"h":8.92,"l":8.92,"c":8.92,"v":0},{"d":"2015-12-18","o":9.27,"h":9.27,"l":9.27,"c":9.27,"v":100},{"d":"2015-12-21","o":9.27,"h":9.27,"l":9.27,"c":9.27,"v":0},{"d":"2015-12-22","o":9.27,"h":9.27,"l":9.27,"c":9.27,"v":0},{"d":"2015-12-23","o":9.27,"h":9.27,"l":9.27,"c":9.27,"v":0},{"d":"2015-12-24","o":9.27,"h":9.27,"l":9.27,"c":9.27,"v":0},{"d":"2015-12-28","o":9.27,"h":9.27,"l":9.27,"c":9.27,"v":0},{"d":"2015-12-29","o":9.03,"h":9.03,"l":9.03,"c":9.03,"v":1000},{"d":"2015-12-30","o":9.03,"h":9.03,"l":9.03,"c":9.03,"v":0},{"d":"2015-12-31","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":3900},{"d":"2016-01-04","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"2016-01-05","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"2016-01-06","o":7.82,"h":7.82,"l":7.82,"c":7.82,"v":100},{"d":"2016-01-07","o":7.82,"h":7.82,"l":7.82,"c":7.82,"v":0},{"d":"2016-01-08","o":7.63,"h":7.63,"l":7.63,"c":7.63,"v":10300},{"d":"2016-01-11","o":7.63,"h":7.63,"l":7.63,"c":7.63,"v":0},{"d":"2016-01-12","o":7.63,"h":7.63,"l":7.63,"c":7.63,"v":0},{"d":"2016-01-13","o":7.63,"h":7.63,"l":7.63,"c":7.63,"v":0},{"d":"2016-01-14","o":7.34,"h":7.34,"l":7.34,"c":7.34,"v":500},{"d":"2016-01-15","o":7.34,"h":7.34,"l":7.34,"c":7.34,"v":0},{"d":"2016-01-19","o":7.23,"h":7.23,"l":7.23,"c":7.23,"v":100},{"d":"2016-01-20","o":7.23,"h":7.23,"l":7.23,"c":7.23,"v":0},{"d":"2016-01-21","o":7.23,"h":7.23,"l":7.23,"c":7.23,"v":0},{"d":"2016-01-22","o":7.85,"h":7.85,"l":7.82,"c":7.82,"v":200},{"d":"2016-01-25","o":7.82,"h":7.82,"l":7.82,"c":7.82,"v":0},{"d":"2016-01-26","o":7.55,"h":7.55,"l":7.55,"c":7.55,"v":100},{"d":"2016-01-27","o":7.57,"h":7.57,"l":7.57,"c":7.57,"v":300},{"d":"2016-01-28","o":7.57,"h":7.57,"l":7.57,"c":7.57,"v":0},{"d":"2016-01-29","o":7.57,"h":7.57,"l":7.51,"c":7.51,"v":200},{"d":"2016-02-01","o":7.51,"h":7.51,"l":7.51,"c":7.51,"v":0},{"d":"2016-02-02","o":7.55,"h":7.55,"l":7.55,"c":7.55,"v":100},{"d":"2016-02-03","o":6.99,"h":6.99,"l":6.65,"c":6.65,"v":400},{"d":"2016-02-04","o":6.64,"h":6.64,"l":6.64,"c":6.64,"v":100},{"d":"2016-02-05","o":6.64,"h":6.64,"l":6.64,"c":6.64,"v":0},{"d":"2016-02-08","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":1000},{"d":"2016-02-09","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":0},{"d":"2016-02-10","o":6.09,"h":6.09,"l":6.09,"c":6.09,"v":0},{"d":"2016-02-11","o":5.96,"h":5.96,"l":5.96,"c":5.96,"v":1500},{"d":"2016-02-12","o":5.96,"h":5.96,"l":5.96,"c":5.96,"v":0},{"d":"2016-02-16","o":5.96,"h":5.96,"l":5.96,"c":5.96,"v":0},{"d":"2016-02-17","o":5.96,"h":5.96,"l":5.96,"c":5.96,"v":0},{"d":"2016-02-18","o":5.96,"h":5.96,"l":5.96,"c":5.96,"v":0},{"d":"2016-02-19","o":5.96,"h":5.96,"l":5.96,"c":5.96,"v":0},{"d":"2016-02-22","o":6.63,"h":6.63,"l":6.63,"c":6.63,"v":100},{"d":"2016-02-23","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":6400},{"d":"2016-02-24","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":100},{"d":"2016-02-25","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"2016-02-26","o":6.67,"h":6.67,"l":6.64,"c":6.65,"v":2100},{"d":"2016-02-29","o":7.22,"h":7.22,"l":7.22,"c":7.22,"v":100},{"d":"2016-03-01","o":7.22,"h":7.22,"l":7.22,"c":7.22,"v":0},{"d":"2016-03-02","o":7.51,"h":7.51,"l":7.45,"c":7.45,"v":1100},{"d":"2016-03-03","o":7.5,"h":7.5,"l":7.34,"c":7.34,"v":300},{"d":"2016-03-04","o":7.34,"h":7.34,"l":7.34,"c":7.34,"v":0},{"d":"2016-03-07","o":7.34,"h":7.34,"l":7.34,"c":7.34,"v":0},{"d":"2016-03-08","o":7.34,"h":7.34,"l":7.34,"c":7.34,"v":0},{"d":"2016-03-09","o":7.34,"h":7.34,"l":7.34,"c":7.34,"v":0},{"d":"2016-03-10","o":7.34,"h":7.34,"l":7.34,"c":7.34,"v":0},{"d":"2016-03-11","o":7.34,"h":7.34,"l":7.34,"c":7.34,"v":0},{"d":"2016-03-14","o":7.95,"h":7.95,"l":7.86,"c":7.87,"v":2600},{"d":"2016-03-15","o":7.4,"h":7.4,"l":7.4,"c":7.4,"v":900},{"d":"2016-03-16","o":7.4,"h":7.4,"l":7.4,"c":7.4,"v":0},{"d":"2016-03-17","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":500},{"d":"2016-03-18","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2016-03-21","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2016-03-22","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2016-03-23","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2016-03-24","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2016-03-28","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2016-03-29","o":7.68,"h":7.68,"l":7.68,"c":7.68,"v":500},{"d":"2016-03-30","o":7.68,"h":7.68,"l":7.68,"c":7.68,"v":0},{"d":"2016-03-31","o":8.23,"h":8.23,"l":8.23,"c":8.23,"v":2700},{"d":"2016-04-01","o":8.23,"h":8.23,"l":8.23,"c":8.23,"v":0},{"d":"2016-04-04","o":8.23,"h":8.23,"l":8.23,"c":8.23,"v":0},{"d":"2016-04-05","o":8.23,"h":8.23,"l":8.23,"c":8.23,"v":0},{"d":"2016-04-06","o":8.23,"h":8.23,"l":8.23,"c":8.23,"v":0},{"d":"2016-04-07","o":8.23,"h":8.23,"l":8.23,"c":8.23,"v":0},{"d":"2016-04-08","o":8.23,"h":8.23,"l":8.23,"c":8.23,"v":0},{"d":"2016-04-11","o":8.23,"h":8.23,"l":8.23,"c":8.23,"v":0},{"d":"2016-04-12","o":8.23,"h":8.23,"l":8.23,"c":8.23,"v":0},{"d":"2016-04-13","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":100},{"d":"2016-04-14","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"2016-04-15","o":8.43,"h":8.43,"l":8.43,"c":8.43,"v":100},{"d":"2016-04-18","o":8.43,"h":8.43,"l":8.43,"c":8.43,"v":0},{"d":"2016-04-19","o":8.43,"h":8.43,"l":8.43,"c":8.43,"v":0},{"d":"2016-04-20","o":8.64,"h":8.64,"l":8.64,"c":8.64,"v":1000},{"d":"2016-04-21","o":8.64,"h":8.64,"l":8.64,"c":8.64,"v":0},{"d":"2016-04-22","o":8.71,"h":8.71,"l":8.71,"c":8.71,"v":100},{"d":"2016-04-25","o":8.72,"h":8.72,"l":8.72,"c":8.72,"v":100},{"d":"2016-04-26","o":8.72,"h":8.72,"l":8.72,"c":8.72,"v":0},{"d":"2016-04-27","o":9.17,"h":9.17,"l":9.17,"c":9.17,"v":2000},{"d":"2016-04-28","o":9.32,"h":9.32,"l":9.32,"c":9.32,"v":1200},{"d":"2016-04-29","o":9.32,"h":9.32,"l":9.32,"c":9.32,"v":0},{"d":"2016-05-02","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":2000},{"d":"2016-05-03","o":8.92,"h":8.92,"l":8.92,"c":8.92,"v":1300},{"d":"2016-05-04","o":8.91,"h":8.91,"l":8.9,"c":8.9,"v":1000},{"d":"2016-05-05","o":9.06,"h":9.06,"l":9.06,"c":9.06,"v":2300},{"d":"2016-05-06","o":9.06,"h":9.06,"l":9.06,"c":9.06,"v":0},{"d":"2016-05-09","o":9.06,"h":9.06,"l":9.06,"c":9.06,"v":0},{"d":"2016-05-10","o":9.06,"h":9.06,"l":9.06,"c":9.06,"v":0},{"d":"2016-05-11","o":9.06,"h":9.06,"l":9.06,"c":9.06,"v":0},{"d":"2016-05-12","o":8.9,"h":8.93,"l":8.9,"c":8.93,"v":2000},{"d":"2016-05-13","o":8.9,"h":8.9,"l":8.9,"c":8.9,"v":600},{"d":"2016-05-16","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":100},{"d":"2016-05-17","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2016-05-18","o":8.66,"h":8.66,"l":8.66,"c":8.66,"v":100},{"d":"2016-05-19","o":8.66,"h":8.66,"l":8.66,"c":8.66,"v":0},{"d":"2016-05-20","o":8.17,"h":8.17,"l":8.16,"c":8.16,"v":2500},{"d":"2016-05-23","o":8.16,"h":8.16,"l":8.16,"c":8.16,"v":0},{"d":"2016-05-24","o":8.16,"h":8.16,"l":8.16,"c":8.16,"v":0},{"d":"2016-05-25","o":8.16,"h":8.16,"l":8.16,"c":8.16,"v":0},{"d":"2016-05-26","o":8.16,"h":8.16,"l":8.16,"c":8.16,"v":0},{"d":"2016-05-27","o":7.85,"h":7.85,"l":7.85,"c":7.85,"v":14600},{"d":"2016-05-31","o":7.85,"h":7.85,"l":7.85,"c":7.85,"v":0},{"d":"2016-06-01","o":7.85,"h":7.85,"l":7.85,"c":7.85,"v":0},{"d":"2016-06-02","o":7.85,"h":7.85,"l":7.85,"c":7.85,"v":0},{"d":"2016-06-03","o":8.44,"h":8.44,"l":8.12,"c":8.12,"v":1100},{"d":"2016-06-06","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":0},{"d":"2016-06-07","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":100},{"d":"2016-06-08","o":8.2,"h":8.24,"l":8.2,"c":8.24,"v":200},{"d":"2016-06-09","o":8.2,"h":8.2,"l":8.2,"c":8.2,"v":200},{"d":"2016-06-10","o":8.2,"h":8.2,"l":8.2,"c":8.2,"v":0},{"d":"2016-06-13","o":8.05,"h":8.05,"l":8.05,"c":8.05,"v":100},{"d":"2016-06-14","o":7.55,"h":7.55,"l":7.55,"c":7.55,"v":100},{"d":"2016-06-15","o":7.55,"h":7.55,"l":7.55,"c":7.55,"v":0},{"d":"2016-06-16","o":7.55,"h":7.55,"l":7.55,"c":7.55,"v":0},{"d":"2016-06-17","o":7.55,"h":7.55,"l":7.55,"c":7.55,"v":0},{"d":"2016-06-20","o":7.67,"h":7.67,"l":7.62,"c":7.62,"v":2500},{"d":"2016-06-21","o":7.62,"h":7.62,"l":7.62,"c":7.62,"v":0},{"d":"2016-06-22","o":7.62,"h":7.62,"l":7.62,"c":7.62,"v":0},{"d":"2016-06-23","o":7.62,"h":7.62,"l":7.62,"c":7.62,"v":0},{"d":"2016-06-24","o":7.62,"h":7.62,"l":7.62,"c":7.62,"v":0},{"d":"2016-06-27","o":7.13,"h":7.13,"l":7.13,"c":7.13,"v":200},{"d":"2016-06-28","o":7.13,"h":7.13,"l":7.13,"c":7.13,"v":0},{"d":"2016-06-29","o":7.13,"h":7.13,"l":7.13,"c":7.13,"v":0},{"d":"2016-06-30","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":100},{"d":"2016-07-01","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-07-05","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":15800},{"d":"2016-07-06","o":7.32,"h":7.32,"l":7.32,"c":7.32,"v":15700},{"d":"2016-07-07","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":100},{"d":"2016-07-08","o":7.32,"h":7.32,"l":7.32,"c":7.32,"v":4700},{"d":"2016-07-11","o":7.32,"h":7.32,"l":7.32,"c":7.32,"v":0},{"d":"2016-07-12","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":500},{"d":"2016-07-13","o":7.48,"h":7.48,"l":7.48,"c":7.48,"v":0},{"d":"2016-07-14","o":7.52,"h":7.52,"l":7.52,"c":7.52,"v":100},{"d":"2016-07-15","o":7.52,"h":7.52,"l":7.52,"c":7.52,"v":0},{"d":"2016-07-18","o":7.52,"h":7.52,"l":7.52,"c":7.52,"v":0},{"d":"2016-07-19","o":7.52,"h":7.52,"l":7.52,"c":7.52,"v":0},{"d":"2016-07-20","o":7.52,"h":7.52,"l":7.52,"c":7.52,"v":0},{"d":"2016-07-21","o":7.52,"h":7.52,"l":7.52,"c":7.52,"v":0},{"d":"2016-07-22","o":7.61,"h":7.61,"l":7.57,"c":7.57,"v":200},{"d":"2016-07-25","o":7.57,"h":7.57,"l":7.57,"c":7.57,"v":0},{"d":"2016-07-26","o":7.28,"h":7.28,"l":7.28,"c":7.28,"v":100},{"d":"2016-07-27","o":7.5,"h":7.61,"l":7.5,"c":7.61,"v":300},{"d":"2016-07-28","o":7.61,"h":7.61,"l":7.61,"c":7.61,"v":0},{"d":"2016-07-29","o":7.61,"h":7.61,"l":7.61,"c":7.61,"v":0},{"d":"2016-08-01","o":7.61,"h":7.61,"l":7.61,"c":7.61,"v":0},{"d":"2016-08-02","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":1900},{"d":"2016-08-03","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-08-04","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-08-05","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-08-08","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-08-09","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-08-10","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-08-11","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-08-12","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-08-15","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-08-16","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-08-17","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-08-18","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-08-19","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-08-22","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-08-23","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2016-08-24","o":8.15,"h":8.15,"l":8.15,"c":8.15,"v":100},{"d":"2016-08-25","o":8.23,"h":8.27,"l":8.23,"c":8.27,"v":600},{"d":"2016-08-26","o":8.27,"h":8.27,"l":8.27,"c":8.27,"v":0},{"d":"2016-08-29","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":2400},{"d":"2016-08-30","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2016-08-31","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2016-09-01","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2016-09-02","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2016-09-06","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2016-09-07","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2016-09-08","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2016-09-09","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2016-09-12","o":8.1,"h":8.1,"l":8.1,"c":8.1,"v":0},{"d":"2016-09-13","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":1200},{"d":"2016-09-14","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"2016-09-15","o":8.05,"h":8.18,"l":8.05,"c":8.18,"v":200},{"d":"2016-09-16","o":8.18,"h":8.18,"l":8.18,"c":8.18,"v":0},{"d":"2016-09-19","o":8.18,"h":8.18,"l":8.18,"c":8.18,"v":0},{"d":"2016-09-20","o":8.18,"h":8.18,"l":8.18,"c":8.18,"v":0},{"d":"2016-09-21","o":8.18,"h":8.18,"l":8.18,"c":8.18,"v":0},{"d":"2016-09-22","o":8.18,"h":8.18,"l":8.18,"c":8.18,"v":0},{"d":"2016-09-23","o":8.18,"h":8.18,"l":8.18,"c":8.18,"v":0},{"d":"2016-09-26","o":8.18,"h":8.18,"l":8.18,"c":8.18,"v":0},{"d":"2016-09-27","o":8.18,"h":8.18,"l":8.18,"c":8.18,"v":0},{"d":"2016-09-28","o":8.54,"h":8.54,"l":8.54,"c":8.54,"v":1100},{"d":"2016-09-29","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":200},{"d":"2016-09-30","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"2016-10-03","o":8.52,"h":8.52,"l":8.52,"c":8.52,"v":100},{"d":"2016-10-04","o":8.52,"h":8.52,"l":8.52,"c":8.52,"v":0},{"d":"2016-10-05","o":8.52,"h":8.52,"l":8.52,"c":8.52,"v":0},{"d":"2016-10-06","o":8.52,"h":8.52,"l":8.52,"c":8.52,"v":0},{"d":"2016-10-07","o":8.52,"h":8.52,"l":8.52,"c":8.52,"v":0},{"d":"2016-10-10","o":8.52,"h":8.52,"l":8.52,"c":8.52,"v":0},{"d":"2016-10-11","o":8.53,"h":8.53,"l":8.53,"c":8.53,"v":200},{"d":"2016-10-12","o":8.53,"h":8.53,"l":8.53,"c":8.53,"v":0},{"d":"2016-10-13","o":8.53,"h":8.53,"l":8.53,"c":8.53,"v":0},{"d":"2016-10-14","o":8.53,"h":8.53,"l":8.53,"c":8.53,"v":0},{"d":"2016-10-17","o":8.53,"h":8.53,"l":8.53,"c":8.53,"v":1200},{"d":"2016-10-18","o":8.53,"h":8.53,"l":8.53,"c":8.53,"v":0},{"d":"2016-10-19","o":8.53,"h":8.53,"l":8.53,"c":8.53,"v":0},{"d":"2016-10-20","o":8.53,"h":8.53,"l":8.53,"c":8.53,"v":0},{"d":"2016-10-21","o":8.53,"h":8.53,"l":8.53,"c":8.53,"v":0},{"d":"2016-10-24","o":8.53,"h":8.53,"l":8.53,"c":8.53,"v":0},{"d":"2016-10-25","o":8.53,"h":8.53,"l":8.53,"c":8.53,"v":0},{"d":"2016-10-26","o":8.76,"h":8.76,"l":8.76,"c":8.76,"v":100},{"d":"2016-10-27","o":8.76,"h":8.76,"l":8.76,"c":8.76,"v":0},{"d":"2016-10-28","o":8.76,"h":8.76,"l":8.76,"c":8.76,"v":0},{"d":"2016-10-31","o":8.76,"h":8.76,"l":8.76,"c":8.76,"v":0},{"d":"2016-11-01","o":8.76,"h":8.76,"l":8.76,"c":8.76,"v":0},{"d":"2016-11-02","o":8.76,"h":8.76,"l":8.76,"c":8.76,"v":0},{"d":"2016-11-03","o":8.76,"h":8.76,"l":8.76,"c":8.76,"v":0},{"d":"2016-11-04","o":8.28,"h":8.28,"l":8.28,"c":8.28,"v":200},{"d":"2016-11-07","o":8.28,"h":8.28,"l":8.28,"c":8.28,"v":0},{"d":"2016-11-08","o":8.28,"h":8.28,"l":8.28,"c":8.28,"v":0},{"d":"2016-11-09","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":100},{"d":"2016-11-10","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2016-11-11","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2016-11-14","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2016-11-15","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2016-11-16","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2016-11-17","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2016-11-18","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2016-11-21","o":7.22,"h":7.23,"l":7.2,"c":7.2,"v":2500},{"d":"2016-11-22","o":7.32,"h":7.32,"l":7.32,"c":7.32,"v":500},{"d":"2016-11-23","o":7.32,"h":7.32,"l":7.32,"c":7.32,"v":0},{"d":"2016-11-25","o":7.32,"h":7.32,"l":7.32,"c":7.32,"v":0},{"d":"2016-11-28","o":7.32,"h":7.32,"l":7.32,"c":7.32,"v":0},{"d":"2016-11-29","o":7.32,"h":7.32,"l":7.32,"c":7.32,"v":0},{"d":"2016-11-30","o":7.32,"h":7.32,"l":7.32,"c":7.32,"v":5200},{"d":"2016-12-01","o":7.32,"h":7.32,"l":7.32,"c":7.32,"v":0},{"d":"2016-12-02","o":7.32,"h":7.32,"l":7.32,"c":7.32,"v":0},{"d":"2016-12-05","o":7.32,"h":7.32,"l":7.32,"c":7.32,"v":0},{"d":"2016-12-06","o":7.32,"h":7.32,"l":7.32,"c":7.32,"v":0},{"d":"2016-12-07","o":7.32,"h":7.32,"l":7.32,"c":7.32,"v":0},{"d":"2016-12-08","o":8.22,"h":8.22,"l":8.22,"c":8.22,"v":100},{"d":"2016-12-09","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":300},{"d":"2016-12-12","o":8.4,"h":8.4,"l":8.4,"c":8.4,"v":0},{"d":"2016-12-13","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":100},{"d":"2016-12-14","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"2016-12-15","o":8.63,"h":8.63,"l":8.63,"c":8.63,"v":100},{"d":"2016-12-16","o":8.77,"h":8.86,"l":8.77,"c":8.85,"v":3100},{"d":"2016-12-19","o":8.85,"h":8.85,"l":8.85,"c":8.85,"v":0},{"d":"2016-12-20","o":8.85,"h":8.85,"l":8.85,"c":8.85,"v":0},{"d":"2016-12-21","o":8.85,"h":8.85,"l":8.85,"c":8.85,"v":0},{"d":"2016-12-22","o":8.85,"h":8.85,"l":8.85,"c":8.85,"v":0},{"d":"2016-12-23","o":8.92,"h":9.25,"l":8.92,"c":9.25,"v":800},{"d":"2016-12-27","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2016-12-28","o":9.32,"h":9.32,"l":9.32,"c":9.32,"v":13000},{"d":"2016-12-29","o":9.26,"h":9.26,"l":9.26,"c":9.26,"v":5600},{"d":"2016-12-30","o":9.31,"h":9.31,"l":9.31,"c":9.31,"v":300},{"d":"2017-01-03","o":9.31,"h":9.31,"l":9.31,"c":9.31,"v":6100},{"d":"2017-01-04","o":9.31,"h":9.31,"l":9.31,"c":9.31,"v":0},{"d":"2017-01-05","o":9.37,"h":9.37,"l":9.37,"c":9.37,"v":100},{"d":"2017-01-06","o":9.37,"h":9.37,"l":9.37,"c":9.37,"v":0},{"d":"2017-01-09","o":9.44,"h":9.44,"l":9.44,"c":9.44,"v":2400},{"d":"2017-01-10","o":9.44,"h":9.44,"l":9.44,"c":9.44,"v":0},{"d":"2017-01-11","o":9.44,"h":9.44,"l":9.44,"c":9.44,"v":0},{"d":"2017-01-12","o":9.59,"h":9.59,"l":9.59,"c":9.59,"v":100},{"d":"2017-01-13","o":9.59,"h":9.59,"l":9.59,"c":9.59,"v":0},{"d":"2017-01-17","o":9.59,"h":9.59,"l":9.59,"c":9.59,"v":0},{"d":"2017-01-18","o":9.57,"h":9.58,"l":9.57,"c":9.58,"v":400},{"d":"2017-01-19","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":100},{"d":"2017-01-20","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":0},{"d":"2017-01-23","o":9.04,"h":9.04,"l":9.04,"c":9.04,"v":100},{"d":"2017-01-24","o":9.04,"h":9.04,"l":9.04,"c":9.04,"v":0},{"d":"2017-01-25","o":9.04,"h":9.04,"l":9.04,"c":9.04,"v":0},{"d":"2017-01-26","o":9.04,"h":9.04,"l":9.04,"c":9.04,"v":0},{"d":"2017-01-27","o":9.04,"h":9.04,"l":9.04,"c":9.04,"v":0},{"d":"2017-01-30","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":100},{"d":"2017-01-31","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2017-02-01","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":100},{"d":"2017-02-02","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"2017-02-03","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"2017-02-06","o":10.11,"h":10.11,"l":9.89,"c":9.89,"v":300},{"d":"2017-02-07","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":100},{"d":"2017-02-08","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":100},{"d":"2017-02-09","o":9.94,"h":9.94,"l":9.94,"c":9.94,"v":0},{"d":"2017-02-10","o":9.92,"h":10.04,"l":9.92,"c":9.99,"v":15000},{"d":"2017-02-13","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":15700},{"d":"2017-02-14","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":14700},{"d":"2017-02-15","o":10.08,"h":10.08,"l":10.07,"c":10.07,"v":16800},{"d":"2017-02-16","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":14800},{"d":"2017-02-17","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2017-02-21","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2017-02-22","o":10.28,"h":10.29,"l":10.24,"c":10.24,"v":18200},{"d":"2017-02-23","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":14800},{"d":"2017-02-24","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":15900},{"d":"2017-02-27","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":10800},{"d":"2017-02-28","o":10.29,"h":10.29,"l":10.29,"c":10.29,"v":100},{"d":"2017-03-01","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":2700},{"d":"2017-03-02","o":10.25,"h":10.25,"l":10.15,"c":10.15,"v":400},{"d":"2017-03-03","o":10.14,"h":10.14,"l":9.99,"c":10,"v":700},{"d":"2017-03-06","o":9.98,"h":9.99,"l":9.98,"c":9.99,"v":200},{"d":"2017-03-07","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2017-03-08","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2017-03-09","o":9.66,"h":9.66,"l":9.66,"c":9.66,"v":100},{"d":"2017-03-10","o":9.66,"h":9.66,"l":9.66,"c":9.66,"v":0},{"d":"2017-03-13","o":9.66,"h":9.66,"l":9.66,"c":9.66,"v":0},{"d":"2017-03-14","o":9.66,"h":9.66,"l":9.66,"c":9.66,"v":0},{"d":"2017-03-15","o":9.66,"h":9.66,"l":9.66,"c":9.66,"v":4100},{"d":"2017-03-16","o":9.87,"h":9.87,"l":9.86,"c":9.86,"v":6100},{"d":"2017-03-17","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":1800},{"d":"2017-03-20","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":4200},{"d":"2017-03-21","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":2000},{"d":"2017-03-22","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":3100},{"d":"2017-03-23","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2017-03-24","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":3700},{"d":"2017-03-27","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":2700},{"d":"2017-03-28","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":900},{"d":"2017-03-29","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":100},{"d":"2017-03-30","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":3200},{"d":"2017-03-31","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2017-04-03","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2017-04-04","o":10.09,"h":10.1,"l":10.09,"c":10.1,"v":1000},{"d":"2017-04-05","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":2100},{"d":"2017-04-06","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2017-04-07","o":9.96,"h":9.96,"l":9.96,"c":9.96,"v":100},{"d":"2017-04-10","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":500},{"d":"2017-04-11","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2017-04-12","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2017-04-13","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2017-04-17","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2017-04-18","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2017-04-19","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2017-04-20","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2017-04-21","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2017-04-24","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2017-04-25","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2017-04-26","o":9.81,"h":9.81,"l":9.81,"c":9.81,"v":0},{"d":"2017-04-27","o":9.58,"h":9.58,"l":9.58,"c":9.58,"v":3000},{"d":"2017-04-28","o":9.58,"h":9.58,"l":9.58,"c":9.58,"v":0},{"d":"2017-05-01","o":9.58,"h":9.58,"l":9.58,"c":9.58,"v":0},{"d":"2017-05-02","o":9.58,"h":9.58,"l":9.58,"c":9.58,"v":0},{"d":"2017-05-03","o":9.58,"h":9.58,"l":9.58,"c":9.58,"v":0},{"d":"2017-05-04","o":9.58,"h":9.58,"l":9.58,"c":9.58,"v":0},{"d":"2017-05-05","o":9.58,"h":9.58,"l":9.58,"c":9.58,"v":0},{"d":"2017-05-08","o":9.58,"h":9.58,"l":9.58,"c":9.58,"v":0},{"d":"2017-05-09","o":9.58,"h":9.58,"l":9.58,"c":9.58,"v":0},{"d":"2017-05-10","o":9.58,"h":9.58,"l":9.58,"c":9.58,"v":0},{"d":"2017-05-11","o":9.58,"h":9.58,"l":9.58,"c":9.58,"v":0},{"d":"2017-05-12","o":9.58,"h":9.58,"l":9.58,"c":9.58,"v":0},{"d":"2017-05-15","o":9.58,"h":9.58,"l":9.58,"c":9.58,"v":0},{"d":"2017-05-16","o":9.58,"h":9.58,"l":9.58,"c":9.58,"v":0},{"d":"2017-05-17","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":8000},{"d":"2017-05-18","o":8.73,"h":8.78,"l":8.73,"c":8.78,"v":1100},{"d":"2017-05-19","o":8.78,"h":8.78,"l":8.78,"c":8.78,"v":0},{"d":"2017-05-22","o":8.78,"h":8.78,"l":8.78,"c":8.78,"v":0},{"d":"2017-05-23","o":9.42,"h":9.42,"l":9.42,"c":9.42,"v":2900},{"d":"2017-05-24","o":9.42,"h":9.42,"l":9.42,"c":9.42,"v":0},{"d":"2017-05-25","o":9.42,"h":9.42,"l":9.42,"c":9.42,"v":0},{"d":"2017-05-26","o":9.42,"h":9.42,"l":9.42,"c":9.42,"v":0},{"d":"2017-05-30","o":9.42,"h":9.42,"l":9.42,"c":9.42,"v":3500},{"d":"2017-05-31","o":9.42,"h":9.42,"l":9.42,"c":9.42,"v":2700},{"d":"2017-06-01","o":9.42,"h":9.42,"l":9.42,"c":9.42,"v":3300},{"d":"2017-06-02","o":9.42,"h":9.42,"l":9.42,"c":9.42,"v":2300},{"d":"2017-06-05","o":9.42,"h":9.42,"l":9.42,"c":9.42,"v":900},{"d":"2017-06-06","o":9.42,"h":9.42,"l":9.42,"c":9.42,"v":0},{"d":"2017-06-07","o":9.42,"h":9.42,"l":9.42,"c":9.42,"v":0},{"d":"2017-06-08","o":9.42,"h":9.42,"l":9.42,"c":9.42,"v":0},{"d":"2017-06-09","o":9.42,"h":9.42,"l":9.42,"c":9.42,"v":0},{"d":"2017-06-12","o":9.46,"h":9.46,"l":9.46,"c":9.46,"v":3900},{"d":"2017-06-13","o":9.46,"h":9.46,"l":9.46,"c":9.46,"v":0},{"d":"2017-06-14","o":9.46,"h":9.46,"l":9.46,"c":9.46,"v":0},{"d":"2017-06-15","o":9.46,"h":9.46,"l":9.46,"c":9.46,"v":0},{"d":"2017-06-16","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":100},{"d":"2017-06-19","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":0},{"d":"2017-06-20","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":0},{"d":"2017-06-21","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":0},{"d":"2017-06-22","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":0},{"d":"2017-06-23","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":0},{"d":"2017-06-26","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":0},{"d":"2017-06-27","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":0},{"d":"2017-06-28","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":200},{"d":"2017-06-29","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2017-06-30","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":6300},{"d":"2017-07-03","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2017-07-05","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":6000},{"d":"2017-07-06","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":1500},{"d":"2017-07-07","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":0},{"d":"2017-07-10","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":0},{"d":"2017-07-11","o":10.14,"h":10.14,"l":10.14,"c":10.14,"v":0},{"d":"2017-07-12","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":1500},{"d":"2017-07-13","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2017-07-14","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2017-07-17","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2017-07-18","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2017-07-19","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2017-07-20","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2017-07-21","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2017-07-24","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2017-07-25","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2017-07-26","o":9.86,"h":9.86,"l":9.86,"c":9.86,"v":0},{"d":"2017-07-27","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":300},{"d":"2017-07-28","o":11,"h":11,"l":10.98,"c":10.98,"v":600},{"d":"2017-07-31","o":10.98,"h":10.98,"l":10.98,"c":10.98,"v":0},{"d":"2017-08-01","o":10.98,"h":10.98,"l":10.98,"c":10.98,"v":0},{"d":"2017-08-02","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":400},{"d":"2017-08-03","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":0},{"d":"2017-08-04","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":0},{"d":"2017-08-07","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":0},{"d":"2017-08-08","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":0},{"d":"2017-08-09","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":0},{"d":"2017-08-10","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":0},{"d":"2017-08-11","o":10.81,"h":10.81,"l":10.81,"c":10.81,"v":0},{"d":"2017-08-14","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":100},{"d":"2017-08-15","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2017-08-16","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2017-08-17","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2017-08-18","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2017-08-21","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2017-08-22","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2017-08-23","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":200},{"d":"2017-08-24","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2017-08-25","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2017-08-28","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2017-08-29","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2017-08-30","o":10.22,"h":10.22,"l":10.22,"c":10.22,"v":0},{"d":"2017-08-31","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":400},{"d":"2017-09-01","o":10.26,"h":10.26,"l":10.23,"c":10.23,"v":1300},{"d":"2017-09-05","o":10.23,"h":10.23,"l":10.23,"c":10.23,"v":0},{"d":"2017-09-06","o":10.28,"h":10.28,"l":10.28,"c":10.28,"v":100},{"d":"2017-09-07","o":10.28,"h":10.28,"l":10.28,"c":10.28,"v":0},{"d":"2017-09-08","o":10.28,"h":10.28,"l":10.28,"c":10.28,"v":200},{"d":"2017-09-11","o":10.28,"h":10.28,"l":10.28,"c":10.28,"v":0},{"d":"2017-09-12","o":10.28,"h":10.28,"l":10.28,"c":10.28,"v":0},{"d":"2017-09-13","o":10.28,"h":10.28,"l":10.28,"c":10.28,"v":0},{"d":"2017-09-14","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":200},{"d":"2017-09-15","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2017-09-18","o":10.24,"h":10.24,"l":10.24,"c":10.24,"v":0},{"d":"2017-09-19","o":9.88,"h":9.88,"l":9.85,"c":9.85,"v":1400},{"d":"2017-09-20","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2017-09-21","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2017-09-22","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2017-09-25","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2017-09-26","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2017-09-27","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2017-09-28","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2017-09-29","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":89100},{"d":"2017-10-02","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2017-10-03","o":11.06,"h":11.07,"l":11.06,"c":11.07,"v":300},{"d":"2017-10-04","o":11.1,"h":11.1,"l":11.07,"c":11.07,"v":2000},{"d":"2017-10-05","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":200},{"d":"2017-10-06","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":0},{"d":"2017-10-09","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":0},{"d":"2017-10-10","o":11.16,"h":11.16,"l":11.16,"c":11.16,"v":0},{"d":"2017-10-11","o":11.29,"h":11.29,"l":11.29,"c":11.29,"v":500},{"d":"2017-10-12","o":11.29,"h":11.29,"l":11.29,"c":11.29,"v":0},{"d":"2017-10-13","o":11.29,"h":11.29,"l":11.29,"c":11.29,"v":0},{"d":"2017-10-16","o":11.29,"h":11.29,"l":11.29,"c":11.29,"v":0},{"d":"2017-10-17","o":11.29,"h":11.29,"l":11.29,"c":11.29,"v":0},{"d":"2017-10-18","o":11.29,"h":11.29,"l":11.29,"c":11.29,"v":0},{"d":"2017-10-19","o":11.29,"h":11.29,"l":11.29,"c":11.29,"v":0},{"d":"2017-10-20","o":11.29,"h":11.29,"l":11.29,"c":11.29,"v":0},{"d":"2017-10-23","o":11.29,"h":11.29,"l":11.29,"c":11.29,"v":0},{"d":"2017-10-24","o":11.29,"h":11.29,"l":11.29,"c":11.29,"v":0},{"d":"2017-10-25","o":11.29,"h":11.29,"l":11.29,"c":11.29,"v":0},{"d":"2017-10-26","o":11.29,"h":11.29,"l":11.29,"c":11.29,"v":0},{"d":"2017-10-27","o":11.26,"h":11.26,"l":11.26,"c":11.26,"v":2000},{"d":"2017-10-30","o":11.26,"h":11.26,"l":11.26,"c":11.26,"v":0},{"d":"2017-10-31","o":11.22,"h":11.23,"l":11.22,"c":11.23,"v":300},{"d":"2017-11-01","o":11.87,"h":11.87,"l":11.87,"c":11.87,"v":100},{"d":"2017-11-02","o":12.14,"h":12.14,"l":11.93,"c":11.93,"v":1300},{"d":"2017-11-03","o":11.93,"h":11.93,"l":11.93,"c":11.93,"v":0},{"d":"2017-11-06","o":11.93,"h":11.93,"l":11.93,"c":11.93,"v":0},{"d":"2017-11-07","o":11.93,"h":11.93,"l":11.93,"c":11.93,"v":0},{"d":"2017-11-08","o":11.47,"h":11.49,"l":11.47,"c":11.49,"v":1000},{"d":"2017-11-09","o":11.61,"h":11.61,"l":11.61,"c":11.61,"v":100},{"d":"2017-11-10","o":11.61,"h":11.61,"l":11.61,"c":11.61,"v":0},{"d":"2017-11-13","o":11.61,"h":11.61,"l":11.61,"c":11.61,"v":0},{"d":"2017-11-14","o":11.61,"h":11.61,"l":11.61,"c":11.61,"v":0},{"d":"2017-11-15","o":11.61,"h":11.61,"l":11.61,"c":11.61,"v":0},{"d":"2017-11-16","o":11.79,"h":11.79,"l":11.79,"c":11.79,"v":200},{"d":"2017-11-17","o":11.82,"h":11.82,"l":11.82,"c":11.82,"v":200},{"d":"2017-11-20","o":11.82,"h":11.82,"l":11.82,"c":11.82,"v":0},{"d":"2017-11-21","o":11.82,"h":11.82,"l":11.82,"c":11.82,"v":0},{"d":"2017-11-22","o":11.82,"h":11.82,"l":11.82,"c":11.82,"v":0},{"d":"2017-11-24","o":11.82,"h":11.82,"l":11.82,"c":11.82,"v":0},{"d":"2017-11-27","o":11.82,"h":11.82,"l":11.82,"c":11.82,"v":0},{"d":"2017-11-28","o":11.82,"h":11.82,"l":11.82,"c":11.82,"v":0},{"d":"2017-11-29","o":12.31,"h":12.31,"l":12.31,"c":12.31,"v":3700},{"d":"2017-11-30","o":12.41,"h":12.41,"l":12.41,"c":12.41,"v":2100},{"d":"2017-12-01","o":12.56,"h":12.56,"l":12.42,"c":12.52,"v":600},{"d":"2017-12-04","o":12.52,"h":12.52,"l":12.52,"c":12.52,"v":0},{"d":"2017-12-05","o":12.52,"h":12.52,"l":12.52,"c":12.52,"v":0},{"d":"2017-12-06","o":12.52,"h":12.52,"l":12.52,"c":12.52,"v":0},{"d":"2017-12-07","o":12.52,"h":12.52,"l":12.52,"c":12.52,"v":0},{"d":"2017-12-08","o":12.2,"h":12.2,"l":12.2,"c":12.2,"v":300},{"d":"2017-12-11","o":12.2,"h":12.2,"l":12.2,"c":12.2,"v":0},{"d":"2017-12-12","o":12.15,"h":12.15,"l":12.15,"c":12.15,"v":500},{"d":"2017-12-13","o":12.15,"h":12.15,"l":12.15,"c":12.15,"v":0},{"d":"2017-12-14","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":400},{"d":"2017-12-15","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2017-12-18","o":11.89,"h":11.89,"l":11.86,"c":11.86,"v":900},{"d":"2017-12-19","o":11.86,"h":11.86,"l":11.86,"c":11.86,"v":0},{"d":"2017-12-20","o":11.86,"h":11.86,"l":11.86,"c":11.86,"v":0},{"d":"2017-12-21","o":11.86,"h":11.86,"l":11.86,"c":11.86,"v":0},{"d":"2017-12-22","o":11.86,"h":11.86,"l":11.86,"c":11.86,"v":0},{"d":"2017-12-26","o":11.86,"h":11.86,"l":11.86,"c":11.86,"v":0},{"d":"2017-12-27","o":11.86,"h":11.86,"l":11.86,"c":11.86,"v":0},{"d":"2017-12-28","o":11.86,"h":11.86,"l":11.86,"c":11.86,"v":0},{"d":"2017-12-29","o":11.86,"h":11.86,"l":11.86,"c":11.86,"v":0},{"d":"2018-01-02","o":11.86,"h":11.86,"l":11.86,"c":11.86,"v":0},{"d":"2018-01-03","o":12.56,"h":12.56,"l":12.56,"c":12.56,"v":700},{"d":"2018-01-04","o":12.56,"h":12.56,"l":12.56,"c":12.56,"v":0},{"d":"2018-01-05","o":12.56,"h":12.56,"l":12.56,"c":12.56,"v":0},{"d":"2018-01-08","o":13.05,"h":13.05,"l":13.05,"c":13.05,"v":400},{"d":"2018-01-09","o":13.05,"h":13.05,"l":13.05,"c":13.05,"v":0},{"d":"2018-01-10","o":13,"h":13.05,"l":13,"c":13.05,"v":2100},{"d":"2018-01-11","o":13.1,"h":13.11,"l":13.1,"c":13.11,"v":1300},{"d":"2018-01-12","o":13.24,"h":13.24,"l":13.24,"c":13.24,"v":8600},{"d":"2018-01-16","o":13.24,"h":13.24,"l":13.24,"c":13.24,"v":0},{"d":"2018-01-17","o":13.59,"h":13.73,"l":13.59,"c":13.73,"v":1100},{"d":"2018-01-18","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":300},{"d":"2018-01-19","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":0},{"d":"2018-01-22","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":0},{"d":"2018-01-23","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":0},{"d":"2018-01-24","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":0},{"d":"2018-01-25","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":0},{"d":"2018-01-26","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":0},{"d":"2018-01-29","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":0},{"d":"2018-01-30","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":0},{"d":"2018-01-31","o":13.54,"h":13.54,"l":13.45,"c":13.45,"v":200},{"d":"2018-02-01","o":13.41,"h":13.41,"l":13.37,"c":13.38,"v":3500},{"d":"2018-02-02","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":0},{"d":"2018-02-05","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":0},{"d":"2018-02-06","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":0},{"d":"2018-02-07","o":13.38,"h":13.38,"l":13.38,"c":13.38,"v":0},{"d":"2018-02-08","o":13.17,"h":13.17,"l":13.17,"c":13.17,"v":1000},{"d":"2018-02-09","o":12.88,"h":12.88,"l":12.75,"c":12.75,"v":200},{"d":"2018-02-12","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2018-02-13","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2018-02-14","o":13.17,"h":13.17,"l":13.17,"c":13.17,"v":1000},{"d":"2018-02-15","o":13.17,"h":13.17,"l":13.17,"c":13.17,"v":0},{"d":"2018-02-16","o":13.17,"h":13.17,"l":13.17,"c":13.17,"v":0},{"d":"2018-02-20","o":13.17,"h":13.17,"l":13.17,"c":13.17,"v":0},{"d":"2018-02-21","o":13.53,"h":13.53,"l":13.53,"c":13.53,"v":100},{"d":"2018-02-22","o":13.53,"h":13.53,"l":13.53,"c":13.53,"v":0},{"d":"2018-02-23","o":13.53,"h":13.53,"l":13.53,"c":13.53,"v":0},{"d":"2018-02-26","o":13.53,"h":13.53,"l":13.53,"c":13.53,"v":0},{"d":"2018-02-27","o":13.53,"h":13.53,"l":13.53,"c":13.53,"v":0},{"d":"2018-02-28","o":13.57,"h":13.57,"l":13.57,"c":13.57,"v":1100},{"d":"2018-03-01","o":13.57,"h":13.57,"l":13.57,"c":13.57,"v":0},{"d":"2018-03-02","o":13.57,"h":13.57,"l":13.57,"c":13.57,"v":0},{"d":"2018-03-05","o":13.57,"h":13.57,"l":13.57,"c":13.57,"v":0},{"d":"2018-03-06","o":13.57,"h":13.57,"l":13.57,"c":13.57,"v":0},{"d":"2018-03-07","o":13.57,"h":13.57,"l":13.57,"c":13.57,"v":0},{"d":"2018-03-08","o":13.57,"h":13.57,"l":13.57,"c":13.57,"v":0},{"d":"2018-03-09","o":13.57,"h":13.57,"l":13.57,"c":13.57,"v":0},{"d":"2018-03-12","o":13.62,"h":13.62,"l":13.62,"c":13.62,"v":500},{"d":"2018-03-13","o":13.62,"h":13.62,"l":13.62,"c":13.62,"v":0},{"d":"2018-03-14","o":13.62,"h":13.62,"l":13.62,"c":13.62,"v":0},{"d":"2018-03-15","o":13.62,"h":13.62,"l":13.62,"c":13.62,"v":0},{"d":"2018-03-16","o":13.62,"h":13.62,"l":13.62,"c":13.62,"v":135700},{"d":"2018-03-19","o":13.61,"h":13.61,"l":13.61,"c":13.61,"v":400},{"d":"2018-03-20","o":13.64,"h":13.64,"l":13.64,"c":13.64,"v":3500},{"d":"2018-03-21","o":13.64,"h":13.64,"l":13.64,"c":13.64,"v":0},{"d":"2018-03-22","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":100},{"d":"2018-03-23","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":0},{"d":"2018-03-26","o":13.56,"h":13.56,"l":13.56,"c":13.56,"v":100},{"d":"2018-03-27","o":13.56,"h":13.56,"l":13.56,"c":13.56,"v":0},{"d":"2018-03-28","o":13.56,"h":13.56,"l":13.56,"c":13.56,"v":0},{"d":"2018-03-29","o":13.56,"h":13.56,"l":13.56,"c":13.56,"v":0},{"d":"2018-04-02","o":13.56,"h":13.56,"l":13.56,"c":13.56,"v":0},{"d":"2018-04-03","o":13.56,"h":13.56,"l":13.56,"c":13.56,"v":0},{"d":"2018-04-04","o":13.56,"h":13.56,"l":13.56,"c":13.56,"v":0},{"d":"2018-04-05","o":13.56,"h":13.56,"l":13.56,"c":13.56,"v":0},{"d":"2018-04-06","o":13.56,"h":13.56,"l":13.56,"c":13.56,"v":0},{"d":"2018-04-09","o":13.56,"h":13.56,"l":13.56,"c":13.56,"v":0},{"d":"2018-04-10","o":13.77,"h":13.77,"l":13.77,"c":13.77,"v":100},{"d":"2018-04-11","o":13.77,"h":13.77,"l":13.77,"c":13.77,"v":0},{"d":"2018-04-12","o":13.77,"h":13.77,"l":13.77,"c":13.77,"v":0},{"d":"2018-04-13","o":13.77,"h":13.77,"l":13.77,"c":13.77,"v":0},{"d":"2018-04-16","o":13.77,"h":13.77,"l":13.77,"c":13.77,"v":0},{"d":"2018-04-17","o":13.77,"h":13.77,"l":13.77,"c":13.77,"v":0},{"d":"2018-04-18","o":13.71,"h":13.71,"l":13.71,"c":13.71,"v":300},{"d":"2018-04-19","o":13.71,"h":13.71,"l":13.71,"c":13.71,"v":0},{"d":"2018-04-20","o":13.71,"h":13.71,"l":13.71,"c":13.71,"v":0},{"d":"2018-04-23","o":13.71,"h":13.71,"l":13.71,"c":13.71,"v":0},{"d":"2018-04-24","o":13.71,"h":13.71,"l":13.71,"c":13.71,"v":0},{"d":"2018-04-25","o":13.71,"h":13.71,"l":13.71,"c":13.71,"v":0},{"d":"2018-04-26","o":13.71,"h":13.71,"l":13.71,"c":13.71,"v":0},{"d":"2018-04-27","o":13.71,"h":13.71,"l":13.71,"c":13.71,"v":0},{"d":"2018-04-30","o":13.9,"h":13.9,"l":13.83,"c":13.84,"v":2100},{"d":"2018-05-01","o":13.84,"h":13.84,"l":13.84,"c":13.84,"v":0},{"d":"2018-05-02","o":13.84,"h":13.84,"l":13.84,"c":13.84,"v":6300},{"d":"2018-05-03","o":13.84,"h":13.84,"l":13.84,"c":13.84,"v":0},{"d":"2018-05-04","o":13.84,"h":13.84,"l":13.84,"c":13.84,"v":0},{"d":"2018-05-07","o":13.84,"h":13.84,"l":13.84,"c":13.84,"v":0},{"d":"2018-05-08","o":13.84,"h":13.84,"l":13.84,"c":13.84,"v":0},{"d":"2018-05-09","o":13.84,"h":13.84,"l":13.84,"c":13.84,"v":0},{"d":"2018-05-10","o":13.84,"h":13.84,"l":13.84,"c":13.84,"v":0},{"d":"2018-05-11","o":14.07,"h":14.07,"l":13.99,"c":13.99,"v":600},{"d":"2018-05-14","o":13.99,"h":13.99,"l":13.99,"c":13.99,"v":0},{"d":"2018-05-15","o":13.99,"h":13.99,"l":13.99,"c":13.99,"v":0},{"d":"2018-05-16","o":13.58,"h":13.58,"l":13.56,"c":13.56,"v":400},{"d":"2018-05-17","o":13.56,"h":13.56,"l":13.56,"c":13.56,"v":0},{"d":"2018-05-18","o":15.42,"h":15.57,"l":15.42,"c":15.57,"v":2200},{"d":"2018-05-21","o":15.57,"h":15.57,"l":15.57,"c":15.57,"v":0},{"d":"2018-05-22","o":15.57,"h":15.57,"l":15.57,"c":15.57,"v":0},{"d":"2018-05-23","o":15.57,"h":15.57,"l":15.57,"c":15.57,"v":0},{"d":"2018-05-24","o":16,"h":16,"l":16,"c":16,"v":100},{"d":"2018-05-25","o":15.85,"h":15.85,"l":15.85,"c":15.85,"v":1000},{"d":"2018-05-29","o":15.85,"h":15.85,"l":15.85,"c":15.85,"v":0},{"d":"2018-05-30","o":15.81,"h":15.82,"l":15.8,"c":15.8,"v":2300},{"d":"2018-05-31","o":15.8,"h":15.8,"l":15.8,"c":15.8,"v":2500},{"d":"2018-06-01","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":300},{"d":"2018-06-04","o":15.43,"h":15.43,"l":15.4,"c":15.4,"v":1700},{"d":"2018-06-05","o":15.43,"h":15.43,"l":15.43,"c":15.43,"v":700},{"d":"2018-06-06","o":15.43,"h":15.43,"l":15.43,"c":15.43,"v":0},{"d":"2018-06-07","o":15.43,"h":15.43,"l":15.43,"c":15.43,"v":0},{"d":"2018-06-08","o":15.22,"h":15.22,"l":15.22,"c":15.22,"v":500},{"d":"2018-06-11","o":15.22,"h":15.22,"l":15.22,"c":15.22,"v":0},{"d":"2018-06-12","o":15.22,"h":15.22,"l":15.22,"c":15.22,"v":0},{"d":"2018-06-13","o":15.22,"h":15.22,"l":15.12,"c":15.12,"v":400},{"d":"2018-06-14","o":14.93,"h":14.93,"l":14.93,"c":14.93,"v":300},{"d":"2018-06-15","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":79900},{"d":"2018-06-18","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"2018-06-19","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"2018-06-20","o":14.55,"h":14.55,"l":14.55,"c":14.55,"v":100},{"d":"2018-06-21","o":14.55,"h":14.55,"l":14.55,"c":14.55,"v":0},{"d":"2018-06-22","o":14.55,"h":14.55,"l":14.55,"c":14.55,"v":0},{"d":"2018-06-25","o":14.55,"h":14.55,"l":14.55,"c":14.55,"v":0},{"d":"2018-06-26","o":14.55,"h":14.55,"l":14.55,"c":14.55,"v":0},{"d":"2018-06-27","o":14.55,"h":14.55,"l":14.55,"c":14.55,"v":0},{"d":"2018-06-28","o":14.55,"h":14.55,"l":14.55,"c":14.55,"v":0},{"d":"2018-06-29","o":14.7,"h":14.72,"l":14.7,"c":14.72,"v":300},{"d":"2018-07-02","o":14.72,"h":14.72,"l":14.72,"c":14.72,"v":0},{"d":"2018-07-03","o":14.72,"h":14.72,"l":14.72,"c":14.72,"v":0},{"d":"2018-07-05","o":14.72,"h":14.72,"l":14.72,"c":14.72,"v":0},{"d":"2018-07-06","o":14.72,"h":14.72,"l":14.72,"c":14.72,"v":0},{"d":"2018-07-09","o":14.72,"h":14.72,"l":14.72,"c":14.72,"v":0},{"d":"2018-07-10","o":14.72,"h":14.72,"l":14.72,"c":14.72,"v":0},{"d":"2018-07-11","o":14.87,"h":14.87,"l":14.87,"c":14.87,"v":100},{"d":"2018-07-12","o":15,"h":15,"l":15,"c":15,"v":600},{"d":"2018-07-13","o":14.68,"h":14.68,"l":14.68,"c":14.68,"v":1300},{"d":"2018-07-16","o":14.71,"h":14.71,"l":14.7,"c":14.7,"v":1000},{"d":"2018-07-17","o":14.55,"h":14.56,"l":14.55,"c":14.56,"v":400},{"d":"2018-07-18","o":14.56,"h":14.56,"l":14.56,"c":14.56,"v":0},{"d":"2018-07-19","o":14.56,"h":14.56,"l":14.56,"c":14.56,"v":0},{"d":"2018-07-20","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":100},{"d":"2018-07-23","o":14.49,"h":14.5,"l":14.48,"c":14.5,"v":600},{"d":"2018-07-24","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2018-07-25","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2018-07-26","o":14.52,"h":14.52,"l":14.52,"c":14.52,"v":300},{"d":"2018-07-27","o":14.64,"h":14.83,"l":14.64,"c":14.82,"v":1100},{"d":"2018-07-30","o":15,"h":15,"l":15,"c":15,"v":300},{"d":"2018-07-31","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2018-08-01","o":14.96,"h":14.96,"l":14.94,"c":14.94,"v":800},{"d":"2018-08-02","o":14.94,"h":14.94,"l":14.94,"c":14.94,"v":0},{"d":"2018-08-03","o":14.94,"h":14.94,"l":14.94,"c":14.94,"v":0},{"d":"2018-08-06","o":14.94,"h":14.94,"l":14.94,"c":14.94,"v":0},{"d":"2018-08-07","o":14.94,"h":14.94,"l":14.94,"c":14.94,"v":0},{"d":"2018-08-08","o":14.94,"h":14.94,"l":14.94,"c":14.94,"v":0},{"d":"2018-08-09","o":15.22,"h":15.22,"l":15.22,"c":15.22,"v":400},{"d":"2018-08-10","o":15.22,"h":15.22,"l":15.22,"c":15.22,"v":0},{"d":"2018-08-13","o":14.96,"h":14.96,"l":14.96,"c":14.96,"v":500},{"d":"2018-08-14","o":15.27,"h":15.27,"l":15.27,"c":15.27,"v":100},{"d":"2018-08-15","o":15.27,"h":15.27,"l":15.27,"c":15.27,"v":0},{"d":"2018-08-16","o":15.27,"h":15.27,"l":15.27,"c":15.27,"v":0},{"d":"2018-08-17","o":16.35,"h":16.35,"l":16.35,"c":16.35,"v":500},{"d":"2018-08-20","o":16.45,"h":16.58,"l":16.45,"c":16.58,"v":300},{"d":"2018-08-21","o":16.58,"h":16.58,"l":16.58,"c":16.58,"v":0},{"d":"2018-08-22","o":16.58,"h":16.58,"l":16.58,"c":16.58,"v":0},{"d":"2018-08-23","o":16.58,"h":16.58,"l":16.58,"c":16.58,"v":0},{"d":"2018-08-24","o":16.58,"h":16.58,"l":16.58,"c":16.58,"v":0},{"d":"2018-08-27","o":16.58,"h":16.58,"l":16.58,"c":16.58,"v":0},{"d":"2018-08-28","o":16.64,"h":16.64,"l":16.64,"c":16.64,"v":200},{"d":"2018-08-29","o":16.65,"h":16.65,"l":16.65,"c":16.65,"v":100},{"d":"2018-08-30","o":16.57,"h":16.57,"l":16.57,"c":16.57,"v":200},{"d":"2018-08-31","o":16.57,"h":16.57,"l":16.57,"c":16.57,"v":0},{"d":"2018-09-04","o":16.57,"h":16.57,"l":16.57,"c":16.57,"v":0},{"d":"2018-09-05","o":16.62,"h":16.62,"l":16.62,"c":16.62,"v":100},{"d":"2018-09-06","o":16.88,"h":16.95,"l":16.88,"c":16.95,"v":300},{"d":"2018-09-07","o":16.95,"h":16.95,"l":16.95,"c":16.95,"v":0},{"d":"2018-09-10","o":16.95,"h":16.95,"l":16.95,"c":16.95,"v":0},{"d":"2018-09-11","o":17.29,"h":17.29,"l":17.29,"c":17.29,"v":500},{"d":"2018-09-12","o":17.29,"h":17.29,"l":17.29,"c":17.29,"v":0},{"d":"2018-09-13","o":17.29,"h":17.29,"l":17.29,"c":17.29,"v":0},{"d":"2018-09-14","o":17.29,"h":17.29,"l":17.29,"c":17.29,"v":0},{"d":"2018-09-17","o":17.29,"h":17.29,"l":17.29,"c":17.29,"v":0},{"d":"2018-09-18","o":18.22,"h":18.33,"l":18.22,"c":18.33,"v":300},{"d":"2018-09-19","o":18.33,"h":18.33,"l":18.33,"c":18.33,"v":0},{"d":"2018-09-20","o":18.33,"h":18.33,"l":18.33,"c":18.33,"v":0},{"d":"2018-09-21","o":18.53,"h":18.53,"l":18.53,"c":18.53,"v":81100},{"d":"2018-09-24","o":18.53,"h":18.53,"l":18.53,"c":18.53,"v":0},{"d":"2018-09-25","o":18.53,"h":18.53,"l":18.53,"c":18.53,"v":0},{"d":"2018-09-26","o":18.53,"h":18.53,"l":18.53,"c":18.53,"v":0},{"d":"2018-09-27","o":18.53,"h":18.53,"l":18.53,"c":18.53,"v":0},{"d":"2018-09-28","o":18.53,"h":18.53,"l":18.53,"c":18.53,"v":0},{"d":"2018-10-01","o":19.06,"h":19.2,"l":19.06,"c":19.08,"v":800},{"d":"2018-10-02","o":18.9,"h":18.9,"l":18.9,"c":18.9,"v":500},{"d":"2018-10-03","o":18.79,"h":18.91,"l":18.79,"c":18.91,"v":300},{"d":"2018-10-04","o":18.71,"h":18.71,"l":18.71,"c":18.71,"v":400},{"d":"2018-10-05","o":18.1,"h":18.1,"l":18.1,"c":18.1,"v":300},{"d":"2018-10-08","o":18.1,"h":18.1,"l":18.1,"c":18.1,"v":0},{"d":"2018-10-09","o":18.1,"h":18.1,"l":18.1,"c":18.1,"v":0},{"d":"2018-10-10","o":17.88,"h":17.88,"l":17.13,"c":17.18,"v":500},{"d":"2018-10-11","o":16.74,"h":16.74,"l":16.36,"c":16.36,"v":200},{"d":"2018-10-12","o":16.75,"h":16.8,"l":16.51,"c":16.51,"v":400},{"d":"2018-10-15","o":16.33,"h":16.33,"l":16.29,"c":16.29,"v":500},{"d":"2018-10-16","o":16.53,"h":16.65,"l":16.53,"c":16.65,"v":600},{"d":"2018-10-17","o":16.53,"h":16.53,"l":16.37,"c":16.48,"v":600},{"d":"2018-10-18","o":16.14,"h":16.14,"l":16.14,"c":16.14,"v":100},{"d":"2018-10-19","o":16.5,"h":16.65,"l":16.5,"c":16.65,"v":300},{"d":"2018-10-22","o":16.65,"h":16.65,"l":16.65,"c":16.65,"v":0},{"d":"2018-10-23","o":16.01,"h":16.04,"l":15.67,"c":16.04,"v":1100},{"d":"2018-10-24","o":15.56,"h":15.56,"l":15.17,"c":15.17,"v":400},{"d":"2018-10-25","o":14.82,"h":14.82,"l":14.77,"c":14.77,"v":900},{"d":"2018-10-26","o":14.77,"h":14.77,"l":14.77,"c":14.77,"v":0},{"d":"2018-10-29","o":14.77,"h":14.77,"l":14.77,"c":14.77,"v":0},{"d":"2018-10-30","o":14.73,"h":14.73,"l":14.73,"c":14.73,"v":100},{"d":"2018-10-31","o":15.26,"h":15.26,"l":15.26,"c":15.26,"v":100},{"d":"2018-11-01","o":15.26,"h":15.26,"l":15.26,"c":15.26,"v":2400},{"d":"2018-11-02","o":15.26,"h":15.26,"l":15.26,"c":15.26,"v":0},{"d":"2018-11-05","o":15.26,"h":15.26,"l":15.26,"c":15.26,"v":0},{"d":"2018-11-06","o":15.11,"h":15.11,"l":15.11,"c":15.11,"v":100},{"d":"2018-11-07","o":12.92,"h":14.11,"l":12.84,"c":13.64,"v":2200},{"d":"2018-11-08","o":13.58,"h":13.58,"l":13.58,"c":13.58,"v":300},{"d":"2018-11-09","o":13.6,"h":13.6,"l":13.48,"c":13.48,"v":600},{"d":"2018-11-12","o":13.41,"h":13.41,"l":13.41,"c":13.41,"v":100},{"d":"2018-11-13","o":13.63,"h":13.63,"l":13.63,"c":13.63,"v":100},{"d":"2018-11-14","o":13.51,"h":13.51,"l":13.51,"c":13.51,"v":100},{"d":"2018-11-15","o":13.51,"h":13.51,"l":13.51,"c":13.51,"v":0},{"d":"2018-11-16","o":12.6,"h":12.91,"l":12.6,"c":12.91,"v":200},{"d":"2018-11-19","o":12.91,"h":12.91,"l":12.91,"c":12.91,"v":0},{"d":"2018-11-20","o":12.91,"h":12.91,"l":12.91,"c":12.91,"v":0},{"d":"2018-11-21","o":12.91,"h":12.91,"l":12.91,"c":12.91,"v":0},{"d":"2018-11-23","o":12.94,"h":12.94,"l":12.94,"c":12.94,"v":1000},{"d":"2018-11-26","o":12.94,"h":12.94,"l":12.94,"c":12.94,"v":0},{"d":"2018-11-27","o":12.74,"h":12.74,"l":12.74,"c":12.74,"v":100},{"d":"2018-11-28","o":12.74,"h":12.74,"l":12.74,"c":12.74,"v":500},{"d":"2018-11-29","o":12.74,"h":12.74,"l":12.74,"c":12.74,"v":100},{"d":"2018-11-30","o":12.74,"h":12.74,"l":12.74,"c":12.74,"v":300},{"d":"2018-12-03","o":13.4,"h":13.4,"l":13.25,"c":13.26,"v":1900},{"d":"2018-12-04","o":13.26,"h":13.26,"l":13.26,"c":13.26,"v":0},{"d":"2018-12-06","o":13.26,"h":13.26,"l":13.26,"c":13.26,"v":0},{"d":"2018-12-07","o":12.36,"h":12.47,"l":12.36,"c":12.47,"v":200},{"d":"2018-12-10","o":12.47,"h":12.47,"l":12.47,"c":12.47,"v":0},{"d":"2018-12-11","o":11.97,"h":11.97,"l":11.97,"c":11.97,"v":200},{"d":"2018-12-12","o":12.28,"h":12.28,"l":12.28,"c":12.28,"v":300},{"d":"2018-12-13","o":12.28,"h":12.28,"l":12.28,"c":12.28,"v":0},{"d":"2018-12-14","o":12.28,"h":12.28,"l":12.28,"c":12.28,"v":0},{"d":"2018-12-17","o":11.7,"h":11.7,"l":11.66,"c":11.66,"v":500},{"d":"2018-12-18","o":11.71,"h":12.01,"l":11.71,"c":12.01,"v":1600},{"d":"2018-12-19","o":11.38,"h":11.38,"l":11.38,"c":11.38,"v":400},{"d":"2018-12-20","o":10.71,"h":10.83,"l":9.87,"c":10.14,"v":2000},{"d":"2018-12-21","o":10.29,"h":10.29,"l":10.15,"c":10.15,"v":500},{"d":"2018-12-24","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2018-12-26","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":0},{"d":"2018-12-27","o":10.22,"h":10.3,"l":10.22,"c":10.3,"v":300},{"d":"2018-12-28","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":100},{"d":"2018-12-31","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":0},{"d":"2019-01-02","o":10.73,"h":10.77,"l":10.73,"c":10.76,"v":5000},{"d":"2019-01-03","o":10.76,"h":10.76,"l":10.76,"c":10.76,"v":0},{"d":"2019-01-04","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":100},{"d":"2019-01-07","o":11.44,"h":11.44,"l":11.44,"c":11.44,"v":100},{"d":"2019-01-08","o":11.44,"h":11.44,"l":11.44,"c":11.44,"v":0},{"d":"2019-01-09","o":11.83,"h":11.83,"l":11.83,"c":11.83,"v":1800},{"d":"2019-01-10","o":11.83,"h":11.83,"l":11.83,"c":11.83,"v":0},{"d":"2019-01-11","o":12.42,"h":12.57,"l":12.42,"c":12.57,"v":2500},{"d":"2019-01-14","o":12.27,"h":12.29,"l":12.27,"c":12.28,"v":20400},{"d":"2019-01-15","o":12.28,"h":12.28,"l":12.28,"c":12.28,"v":0},{"d":"2019-01-16","o":12.14,"h":12.14,"l":12.13,"c":12.13,"v":1500},{"d":"2019-01-17","o":12.33,"h":12.33,"l":12.33,"c":12.33,"v":100},{"d":"2019-01-18","o":12.58,"h":12.58,"l":12.58,"c":12.58,"v":200},{"d":"2019-01-22","o":12.07,"h":12.07,"l":12,"c":12,"v":200},{"d":"2019-01-23","o":12.16,"h":12.25,"l":12.16,"c":12.25,"v":200},{"d":"2019-01-24","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"2019-01-25","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"2019-01-28","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"2019-01-29","o":12.07,"h":12.31,"l":12.07,"c":12.31,"v":600},{"d":"2019-01-30","o":12.31,"h":12.31,"l":12.31,"c":12.31,"v":100},{"d":"2019-01-31","o":12.31,"h":12.31,"l":12.31,"c":12.31,"v":100},{"d":"2019-02-01","o":13.16,"h":13.16,"l":12.92,"c":12.92,"v":300},{"d":"2019-02-04","o":12.92,"h":12.92,"l":12.92,"c":12.92,"v":0},{"d":"2019-02-05","o":12.92,"h":12.92,"l":12.92,"c":12.92,"v":0},{"d":"2019-02-06","o":13.72,"h":13.86,"l":13.63,"c":13.86,"v":1100},{"d":"2019-02-07","o":14.19,"h":14.19,"l":14.19,"c":14.19,"v":200},{"d":"2019-02-08","o":13.48,"h":13.48,"l":13.48,"c":13.48,"v":100},{"d":"2019-02-11","o":13.48,"h":13.48,"l":13.47,"c":13.47,"v":300},{"d":"2019-02-12","o":13.58,"h":13.72,"l":13.58,"c":13.72,"v":500},{"d":"2019-02-13","o":14.05,"h":14.05,"l":13.92,"c":13.92,"v":36500},{"d":"2019-02-14","o":13.92,"h":13.92,"l":13.92,"c":13.92,"v":100},{"d":"2019-02-15","o":13.92,"h":13.92,"l":13.92,"c":13.92,"v":0},{"d":"2019-02-19","o":13.92,"h":13.92,"l":13.92,"c":13.92,"v":0},{"d":"2019-02-20","o":13.92,"h":13.92,"l":13.92,"c":13.92,"v":0},{"d":"2019-02-21","o":13.92,"h":13.92,"l":13.92,"c":13.92,"v":0},{"d":"2019-02-22","o":13.96,"h":14.18,"l":13.96,"c":14.18,"v":200},{"d":"2019-02-25","o":14.18,"h":14.18,"l":14.18,"c":14.18,"v":100},{"d":"2019-02-26","o":14.18,"h":14.18,"l":14.18,"c":14.18,"v":0},{"d":"2019-02-27","o":14.18,"h":14.18,"l":14.18,"c":14.18,"v":0},{"d":"2019-02-28","o":14.18,"h":14.18,"l":14.18,"c":14.18,"v":0},{"d":"2019-03-01","o":14.21,"h":14.21,"l":14.21,"c":14.21,"v":500},{"d":"2019-03-04","o":14.15,"h":14.15,"l":14.15,"c":14.15,"v":100},{"d":"2019-03-05","o":14.15,"h":14.15,"l":14.15,"c":14.15,"v":0},{"d":"2019-03-06","o":14.15,"h":14.15,"l":14.15,"c":14.15,"v":100},{"d":"2019-03-07","o":13.55,"h":13.69,"l":13.55,"c":13.69,"v":600},{"d":"2019-03-08","o":13.69,"h":13.69,"l":13.69,"c":13.69,"v":0},{"d":"2019-03-11","o":13.92,"h":13.92,"l":13.92,"c":13.92,"v":200},{"d":"2019-03-12","o":14,"h":14,"l":14,"c":14,"v":15300},{"d":"2019-03-13","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2019-03-14","o":13.94,"h":13.94,"l":13.94,"c":13.94,"v":100},{"d":"2019-03-15","o":13.93,"h":13.93,"l":13.89,"c":13.89,"v":200},{"d":"2019-03-18","o":13.89,"h":13.89,"l":13.89,"c":13.89,"v":0},{"d":"2019-03-19","o":14.58,"h":14.58,"l":14.41,"c":14.5,"v":2500},{"d":"2019-03-20","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2019-03-21","o":14.43,"h":14.49,"l":14.43,"c":14.49,"v":300},{"d":"2019-03-22","o":14.49,"h":14.49,"l":14.49,"c":14.49,"v":0},{"d":"2019-03-25","o":14.49,"h":14.49,"l":14.49,"c":14.49,"v":0},{"d":"2019-03-26","o":14.49,"h":14.49,"l":14.49,"c":14.49,"v":0},{"d":"2019-03-27","o":14.49,"h":14.49,"l":14.49,"c":14.49,"v":0},{"d":"2019-03-28","o":14.49,"h":14.49,"l":14.49,"c":14.49,"v":0},{"d":"2019-03-29","o":14.49,"h":14.49,"l":14.49,"c":14.49,"v":0},{"d":"2019-04-01","o":15,"h":15,"l":15,"c":15,"v":800},{"d":"2019-04-02","o":14.65,"h":14.82,"l":14.65,"c":14.82,"v":200},{"d":"2019-04-03","o":14.86,"h":14.86,"l":14.85,"c":14.85,"v":300},{"d":"2019-04-04","o":14.92,"h":14.92,"l":14.92,"c":14.92,"v":100},{"d":"2019-04-05","o":15.05,"h":15.05,"l":15,"c":15,"v":500},{"d":"2019-04-08","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2019-04-09","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2019-04-10","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2019-04-11","o":15.18,"h":15.18,"l":15.18,"c":15.18,"v":200},{"d":"2019-04-12","o":15.18,"h":15.18,"l":15.18,"c":15.18,"v":0},{"d":"2019-04-15","o":15.42,"h":15.42,"l":15.39,"c":15.39,"v":400},{"d":"2019-04-16","o":15.33,"h":15.37,"l":15.33,"c":15.37,"v":300},{"d":"2019-04-17","o":15.72,"h":15.72,"l":15.68,"c":15.68,"v":300},{"d":"2019-04-18","o":15.68,"h":15.68,"l":15.68,"c":15.68,"v":0},{"d":"2019-04-22","o":15.68,"h":15.68,"l":15.68,"c":15.68,"v":0},{"d":"2019-04-23","o":15.68,"h":15.68,"l":15.68,"c":15.68,"v":0},{"d":"2019-04-24","o":15.68,"h":15.68,"l":15.68,"c":15.68,"v":0},{"d":"2019-04-25","o":15.77,"h":15.81,"l":15.77,"c":15.81,"v":800},{"d":"2019-04-26","o":15.81,"h":15.81,"l":15.81,"c":15.81,"v":100},{"d":"2019-04-29","o":15.81,"h":15.81,"l":15.81,"c":15.81,"v":0},{"d":"2019-04-30","o":15.81,"h":15.81,"l":15.81,"c":15.81,"v":0},{"d":"2019-05-01","o":15.81,"h":15.81,"l":15.81,"c":15.81,"v":100},{"d":"2019-05-02","o":15.81,"h":15.81,"l":15.81,"c":15.81,"v":0},{"d":"2019-05-03","o":15.81,"h":15.81,"l":15.81,"c":15.81,"v":0},{"d":"2019-05-06","o":15.81,"h":15.81,"l":15.81,"c":15.81,"v":0},{"d":"2019-05-07","o":15.81,"h":15.81,"l":15.81,"c":15.81,"v":0},{"d":"2019-05-08","o":15.81,"h":15.81,"l":15.81,"c":15.81,"v":0},{"d":"2019-05-09","o":15.33,"h":15.33,"l":15.33,"c":15.33,"v":500},{"d":"2019-05-10","o":15.43,"h":15.43,"l":15.43,"c":15.43,"v":100},{"d":"2019-05-13","o":15.43,"h":15.43,"l":15.43,"c":15.43,"v":0},{"d":"2019-05-14","o":14.9,"h":14.9,"l":14.9,"c":14.9,"v":100},{"d":"2019-05-15","o":14.78,"h":14.78,"l":14.78,"c":14.78,"v":500},{"d":"2019-05-16","o":15.8,"h":15.8,"l":15.8,"c":15.8,"v":1000},{"d":"2019-05-17","o":15.8,"h":15.8,"l":15.8,"c":15.8,"v":0},{"d":"2019-05-20","o":16.77,"h":16.77,"l":16.77,"c":16.77,"v":100},{"d":"2019-05-21","o":16.77,"h":16.77,"l":16.77,"c":16.77,"v":0},{"d":"2019-05-22","o":15.76,"h":15.76,"l":15.76,"c":15.76,"v":1800},{"d":"2019-05-23","o":15.37,"h":15.37,"l":15.37,"c":15.37,"v":200},{"d":"2019-05-24","o":15.37,"h":15.37,"l":15.37,"c":15.37,"v":0},{"d":"2019-05-28","o":15.37,"h":15.37,"l":15.37,"c":15.37,"v":0},{"d":"2019-05-29","o":15.08,"h":15.08,"l":14.89,"c":14.89,"v":1000},{"d":"2019-05-30","o":15.04,"h":15.1,"l":14.98,"c":15.01,"v":500},{"d":"2019-05-31","o":14.95,"h":15.02,"l":14.95,"c":15.02,"v":1000},{"d":"2019-06-03","o":15.07,"h":15.07,"l":14.97,"c":14.97,"v":200},{"d":"2019-06-04","o":15.03,"h":15.03,"l":15.03,"c":15.03,"v":100},{"d":"2019-06-05","o":15.03,"h":15.03,"l":15.03,"c":15.03,"v":0},{"d":"2019-06-06","o":15.03,"h":15.03,"l":15.03,"c":15.03,"v":0},{"d":"2019-06-07","o":15.03,"h":15.03,"l":15.03,"c":15.03,"v":100},{"d":"2019-06-10","o":15.03,"h":15.03,"l":15.03,"c":15.03,"v":0},{"d":"2019-06-11","o":15.03,"h":15.03,"l":15.03,"c":15.03,"v":0},{"d":"2019-06-12","o":15.03,"h":15.03,"l":15.03,"c":15.03,"v":0},{"d":"2019-06-13","o":15.64,"h":15.64,"l":15.64,"c":15.64,"v":200},{"d":"2019-06-14","o":15.92,"h":15.97,"l":15.92,"c":15.97,"v":300},{"d":"2019-06-17","o":15.97,"h":15.97,"l":15.97,"c":15.97,"v":0},{"d":"2019-06-18","o":16.16,"h":16.16,"l":16.16,"c":16.16,"v":100},{"d":"2019-06-19","o":16.03,"h":16.21,"l":16.03,"c":16.21,"v":1300},{"d":"2019-06-20","o":16.72,"h":16.73,"l":16.68,"c":16.71,"v":2000},{"d":"2019-06-21","o":16.87,"h":16.87,"l":16.81,"c":16.81,"v":71800},{"d":"2019-06-24","o":16.81,"h":16.81,"l":16.81,"c":16.81,"v":0},{"d":"2019-06-25","o":16.81,"h":16.81,"l":16.81,"c":16.81,"v":0},{"d":"2019-06-26","o":16.34,"h":16.34,"l":16.12,"c":16.12,"v":200},{"d":"2019-06-27","o":16.17,"h":16.24,"l":16.17,"c":16.23,"v":900},{"d":"2019-06-28","o":16.23,"h":16.23,"l":16.23,"c":16.23,"v":100},{"d":"2019-07-01","o":14.56,"h":14.56,"l":14.56,"c":14.56,"v":300},{"d":"2019-07-02","o":14.56,"h":14.56,"l":14.56,"c":14.56,"v":0},{"d":"2019-07-03","o":14.56,"h":14.56,"l":14.56,"c":14.56,"v":0},{"d":"2019-07-05","o":14.56,"h":14.56,"l":14.56,"c":14.56,"v":0},{"d":"2019-07-08","o":14.56,"h":14.56,"l":14.56,"c":14.56,"v":0},{"d":"2019-07-09","o":14.56,"h":14.56,"l":14.56,"c":14.56,"v":0},{"d":"2019-07-10","o":14.56,"h":14.56,"l":14.56,"c":14.56,"v":0},{"d":"2019-07-11","o":16.08,"h":16.08,"l":16.08,"c":16.08,"v":100},{"d":"2019-07-12","o":16.08,"h":16.08,"l":16.08,"c":16.08,"v":0},{"d":"2019-07-15","o":16.08,"h":16.08,"l":16.08,"c":16.08,"v":0},{"d":"2019-07-16","o":16.08,"h":16.08,"l":16.08,"c":16.08,"v":0},{"d":"2019-07-17","o":16.08,"h":16.08,"l":16.08,"c":16.08,"v":100},{"d":"2019-07-18","o":16.08,"h":16.08,"l":16.08,"c":16.08,"v":100},{"d":"2019-07-19","o":16.08,"h":16.08,"l":16.08,"c":16.08,"v":0},{"d":"2019-07-22","o":16.06,"h":16.06,"l":16.06,"c":16.06,"v":100},{"d":"2019-07-23","o":16.4,"h":16.42,"l":16.4,"c":16.42,"v":500},{"d":"2019-07-24","o":16.42,"h":16.42,"l":16.42,"c":16.42,"v":0},{"d":"2019-07-25","o":16.42,"h":16.42,"l":16.42,"c":16.42,"v":0},{"d":"2019-07-26","o":16.42,"h":16.42,"l":16.42,"c":16.42,"v":0},{"d":"2019-07-29","o":16.43,"h":16.43,"l":16.43,"c":16.43,"v":500},{"d":"2019-07-30","o":16.31,"h":16.44,"l":16.18,"c":16.18,"v":400},{"d":"2019-07-31","o":16.31,"h":16.44,"l":16.18,"c":16.18,"v":400},{"d":"2019-08-01","o":15.99,"h":16.32,"l":15.99,"c":16.32,"v":300},{"d":"2019-08-02","o":16.35,"h":16.35,"l":15.46,"c":15.77,"v":15600},{"d":"2019-08-05","o":15.85,"h":15.85,"l":15.46,"c":15.77,"v":15600},{"d":"2019-08-06","o":14.92,"h":15.54,"l":14.92,"c":15.54,"v":1900},{"d":"2019-08-07","o":15.22,"h":15.22,"l":15.22,"c":15.22,"v":1100},{"d":"2019-08-08","o":15.22,"h":15.22,"l":15.22,"c":15.22,"v":1100},{"d":"2019-08-09","o":15.22,"h":15.22,"l":15.22,"c":15.22,"v":1100},{"d":"2019-08-12","o":15.22,"h":15.22,"l":15.22,"c":15.22,"v":1100},{"d":"2019-08-13","o":15.22,"h":15.22,"l":15.22,"c":15.22,"v":1100},{"d":"2019-08-14","o":14.38,"h":14.4,"l":14.38,"c":14.4,"v":1000},{"d":"2019-08-15","o":14.46,"h":14.46,"l":14.45,"c":14.45,"v":1300},{"d":"2019-08-16","o":14.18,"h":14.19,"l":14.15,"c":14.15,"v":400},{"d":"2019-08-19","o":14.15,"h":14.15,"l":14.15,"c":14.15,"v":100},{"d":"2019-08-20","o":14.15,"h":14.15,"l":14.15,"c":14.15,"v":0},{"d":"2019-08-21","o":14.15,"h":14.15,"l":14.15,"c":14.15,"v":0},{"d":"2019-08-22","o":14.15,"h":14.15,"l":14.15,"c":14.15,"v":0},{"d":"2019-08-23","o":14.15,"h":14.15,"l":14.15,"c":14.15,"v":0},{"d":"2019-08-26","o":14.15,"h":14.15,"l":14.15,"c":14.15,"v":0},{"d":"2019-08-27","o":14.15,"h":14.15,"l":14.15,"c":14.15,"v":0},{"d":"2019-08-28","o":14.15,"h":14.15,"l":14.15,"c":14.15,"v":0},{"d":"2019-08-29","o":13.88,"h":13.9,"l":13.88,"c":13.89,"v":700},{"d":"2019-08-30","o":13.89,"h":13.89,"l":13.89,"c":13.89,"v":0},{"d":"2019-09-03","o":13.89,"h":13.89,"l":13.89,"c":13.89,"v":0},{"d":"2019-09-04","o":13.89,"h":13.89,"l":13.89,"c":13.89,"v":0},{"d":"2019-09-05","o":13.89,"h":13.89,"l":13.89,"c":13.89,"v":100},{"d":"2019-09-06","o":13.89,"h":13.89,"l":13.89,"c":13.89,"v":0},{"d":"2019-09-09","o":14.02,"h":14.02,"l":14.02,"c":14.02,"v":100},{"d":"2019-09-10","o":14.02,"h":14.02,"l":14.02,"c":14.02,"v":0},{"d":"2019-09-11","o":14.02,"h":14.02,"l":14.02,"c":14.02,"v":0},{"d":"2019-09-12","o":13.97,"h":13.98,"l":13.97,"c":13.98,"v":4300},{"d":"2019-09-13","o":14.25,"h":14.25,"l":14.18,"c":14.18,"v":600},{"d":"2019-09-16","o":14.18,"h":14.18,"l":14.18,"c":14.18,"v":100},{"d":"2019-09-17","o":14.18,"h":14.18,"l":14.18,"c":14.18,"v":0},{"d":"2019-09-18","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":200},{"d":"2019-09-19","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":0},{"d":"2019-09-20","o":13.71,"h":13.71,"l":13.71,"c":13.71,"v":100},{"d":"2019-09-23","o":13.71,"h":13.71,"l":13.71,"c":13.71,"v":0},{"d":"2019-09-24","o":13.94,"h":13.94,"l":13.67,"c":13.67,"v":200},{"d":"2019-09-25","o":13.58,"h":13.58,"l":13.58,"c":13.58,"v":2400},{"d":"2019-09-26","o":13.6,"h":13.64,"l":13.6,"c":13.64,"v":400},{"d":"2019-09-27","o":13.64,"h":13.64,"l":13.64,"c":13.64,"v":0},{"d":"2019-09-30","o":13.68,"h":13.69,"l":13.68,"c":13.69,"v":400},{"d":"2019-10-01","o":13.69,"h":13.69,"l":13.69,"c":13.69,"v":100},{"d":"2019-10-02","o":13.69,"h":13.69,"l":13.69,"c":13.69,"v":0},{"d":"2019-10-03","o":13.02,"h":13.02,"l":13.02,"c":13.02,"v":100},{"d":"2019-10-04","o":13.18,"h":13.18,"l":13.14,"c":13.14,"v":400},{"d":"2019-10-07","o":13.13,"h":13.13,"l":13.13,"c":13.13,"v":100},{"d":"2019-10-08","o":12.91,"h":12.91,"l":12.91,"c":12.91,"v":200},{"d":"2019-10-09","o":13.03,"h":13.03,"l":13.03,"c":13.03,"v":300},{"d":"2019-10-10","o":13.06,"h":13.06,"l":13.06,"c":13.06,"v":30800},{"d":"2019-10-11","o":13.45,"h":13.45,"l":13.45,"c":13.45,"v":100},{"d":"2019-10-14","o":13.45,"h":13.45,"l":13.45,"c":13.45,"v":0},{"d":"2019-10-15","o":13.45,"h":13.45,"l":13.45,"c":13.45,"v":100},{"d":"2019-10-16","o":13.45,"h":13.45,"l":13.45,"c":13.45,"v":2100},{"d":"2019-10-17","o":13.54,"h":13.54,"l":13.54,"c":13.54,"v":100},{"d":"2019-10-18","o":13.54,"h":13.54,"l":13.54,"c":13.54,"v":0},{"d":"2019-10-21","o":13.54,"h":13.54,"l":13.54,"c":13.54,"v":0},{"d":"2019-10-22","o":13.54,"h":13.54,"l":13.54,"c":13.54,"v":0},{"d":"2019-10-23","o":13.38,"h":13.42,"l":13.38,"c":13.42,"v":600},{"d":"2019-10-24","o":13.35,"h":13.35,"l":13.35,"c":13.35,"v":200},{"d":"2019-10-25","o":13.35,"h":13.35,"l":13.35,"c":13.35,"v":0},{"d":"2019-10-28","o":13.35,"h":13.35,"l":13.35,"c":13.35,"v":0},{"d":"2019-10-29","o":13.35,"h":13.35,"l":13.35,"c":13.35,"v":0},{"d":"2019-10-30","o":13.44,"h":13.44,"l":13.44,"c":13.44,"v":500},{"d":"2019-10-31","o":13.44,"h":13.44,"l":13.44,"c":13.44,"v":0},{"d":"2019-11-01","o":13.73,"h":13.89,"l":13.73,"c":13.89,"v":1100},{"d":"2019-11-04","o":14.11,"h":14.11,"l":14.11,"c":14.11,"v":100},{"d":"2019-11-05","o":14.19,"h":14.19,"l":14.17,"c":14.17,"v":200},{"d":"2019-11-06","o":14.68,"h":14.73,"l":14.61,"c":14.67,"v":700},{"d":"2019-11-07","o":15.24,"h":15.7,"l":15.23,"c":15.7,"v":6600},{"d":"2019-11-08","o":15.61,"h":15.76,"l":15.35,"c":15.35,"v":4300},{"d":"2019-11-11","o":15.36,"h":15.36,"l":15.36,"c":15.36,"v":100},{"d":"2019-11-12","o":15.36,"h":15.36,"l":15.36,"c":15.36,"v":0},{"d":"2019-11-13","o":15.36,"h":15.36,"l":15.36,"c":15.36,"v":0},{"d":"2019-11-14","o":15.21,"h":15.21,"l":15.21,"c":15.21,"v":100},{"d":"2019-11-15","o":15.21,"h":15.21,"l":15.21,"c":15.21,"v":0},{"d":"2019-11-18","o":15.02,"h":15.05,"l":15.02,"c":15.05,"v":300},{"d":"2019-11-19","o":14.91,"h":14.91,"l":14.74,"c":14.74,"v":800},{"d":"2019-11-20","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":100},{"d":"2019-11-21","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":0},{"d":"2019-11-22","o":14.74,"h":14.74,"l":14.74,"c":14.74,"v":100},{"d":"2019-11-25","o":15.11,"h":15.11,"l":15.11,"c":15.11,"v":400},{"d":"2019-11-26","o":15.11,"h":15.11,"l":15.11,"c":15.11,"v":0},{"d":"2019-11-27","o":14.83,"h":14.83,"l":14.83,"c":14.83,"v":100},{"d":"2019-11-29","o":14.8,"h":14.81,"l":14.8,"c":14.81,"v":300},{"d":"2019-12-02","o":14.81,"h":14.81,"l":14.81,"c":14.81,"v":0},{"d":"2019-12-03","o":14.55,"h":14.55,"l":14.54,"c":14.54,"v":300},{"d":"2019-12-04","o":14.54,"h":14.54,"l":14.54,"c":14.54,"v":0},{"d":"2019-12-05","o":14.54,"h":14.54,"l":14.54,"c":14.54,"v":0},{"d":"2019-12-06","o":14.54,"h":14.54,"l":14.54,"c":14.54,"v":0},{"d":"2019-12-09","o":15.12,"h":15.12,"l":15.12,"c":15.12,"v":1000},{"d":"2019-12-10","o":15.12,"h":15.12,"l":15.12,"c":15.12,"v":0},{"d":"2019-12-11","o":15.31,"h":15.37,"l":15.31,"c":15.37,"v":200},{"d":"2019-12-12","o":15.38,"h":15.38,"l":15.38,"c":15.38,"v":100},{"d":"2019-12-13","o":15.38,"h":15.38,"l":15.38,"c":15.38,"v":0},{"d":"2019-12-16","o":15.38,"h":15.38,"l":15.38,"c":15.38,"v":0},{"d":"2019-12-17","o":15.8,"h":16.2,"l":15.8,"c":16.2,"v":2000},{"d":"2019-12-18","o":16.2,"h":16.2,"l":16.2,"c":16.2,"v":0},{"d":"2019-12-19","o":16.2,"h":16.2,"l":16.2,"c":16.2,"v":0},{"d":"2019-12-20","o":16.2,"h":16.2,"l":16.2,"c":16.2,"v":0},{"d":"2019-12-23","o":16.42,"h":16.59,"l":16.39,"c":16.59,"v":1300},{"d":"2019-12-24","o":16.59,"h":16.59,"l":16.59,"c":16.59,"v":0},{"d":"2019-12-26","o":16.59,"h":16.59,"l":16.59,"c":16.59,"v":0},{"d":"2019-12-27","o":16.59,"h":16.59,"l":16.59,"c":16.59,"v":0},{"d":"2019-12-30","o":16.59,"h":16.59,"l":16.59,"c":16.59,"v":0},{"d":"2019-12-31","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":1500},{"d":"2020-01-02","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"2020-01-03","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"2020-01-06","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"2020-01-07","o":16.54,"h":16.56,"l":16.54,"c":16.56,"v":1900},{"d":"2020-01-08","o":16.56,"h":16.56,"l":16.56,"c":16.56,"v":0},{"d":"2020-01-09","o":16.71,"h":16.71,"l":16.71,"c":16.71,"v":200},{"d":"2020-01-10","o":16.42,"h":16.42,"l":16.42,"c":16.42,"v":100},{"d":"2020-01-13","o":16.42,"h":16.42,"l":16.42,"c":16.42,"v":0},{"d":"2020-01-14","o":16.3,"h":16.3,"l":16.18,"c":16.27,"v":400},{"d":"2020-01-15","o":16.27,"h":16.27,"l":16.27,"c":16.27,"v":0},{"d":"2020-01-16","o":16.27,"h":16.27,"l":16.27,"c":16.27,"v":0},{"d":"2020-01-17","o":16.53,"h":16.59,"l":16.53,"c":16.59,"v":500},{"d":"2020-01-21","o":16.27,"h":16.27,"l":16.27,"c":16.27,"v":100},{"d":"2020-01-22","o":16.27,"h":16.27,"l":16.27,"c":16.27,"v":0},{"d":"2020-01-23","o":16.27,"h":16.27,"l":16.27,"c":16.27,"v":0},{"d":"2020-01-24","o":16.18,"h":16.18,"l":16.18,"c":16.18,"v":200},{"d":"2020-01-27","o":16.18,"h":16.18,"l":16.18,"c":16.18,"v":0},{"d":"2020-01-28","o":15.82,"h":15.82,"l":15.82,"c":15.82,"v":200},{"d":"2020-01-29","o":15.63,"h":15.63,"l":15.63,"c":15.63,"v":100},{"d":"2020-01-30","o":15.61,"h":15.61,"l":15.61,"c":15.61,"v":100},{"d":"2020-01-31","o":15.32,"h":15.32,"l":15.32,"c":15.32,"v":200},{"d":"2020-02-03","o":15.35,"h":15.35,"l":15.32,"c":15.33,"v":400},{"d":"2020-02-04","o":15.33,"h":15.33,"l":15.33,"c":15.33,"v":0},{"d":"2020-02-05","o":15.57,"h":15.57,"l":14.82,"c":14.82,"v":6300},{"d":"2020-02-06","o":14.89,"h":14.89,"l":14.89,"c":14.89,"v":100},{"d":"2020-02-07","o":14.62,"h":14.62,"l":14.34,"c":14.34,"v":2300},{"d":"2020-02-10","o":14.7,"h":14.7,"l":14.5,"c":14.51,"v":13100},{"d":"2020-02-11","o":14.51,"h":14.51,"l":14.51,"c":14.51,"v":0},{"d":"2020-02-12","o":15.22,"h":15.22,"l":15.22,"c":15.22,"v":400},{"d":"2020-02-13","o":14.81,"h":14.81,"l":14.81,"c":14.81,"v":4000},{"d":"2020-02-14","o":14.99,"h":14.99,"l":14.94,"c":14.97,"v":2200},{"d":"2020-02-18","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":0},{"d":"2020-02-19","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":0},{"d":"2020-02-20","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":0},{"d":"2020-02-21","o":14.97,"h":14.97,"l":14.97,"c":14.97,"v":0},{"d":"2020-02-24","o":14.54,"h":14.58,"l":14.52,"c":14.58,"v":400},{"d":"2020-02-25","o":14.21,"h":14.21,"l":14.21,"c":14.21,"v":500},{"d":"2020-02-26","o":14.07,"h":14.07,"l":14.03,"c":14.03,"v":400},{"d":"2020-02-27","o":14.03,"h":14.03,"l":14.03,"c":14.03,"v":2100},{"d":"2020-02-28","o":13.3,"h":13.37,"l":13.12,"c":13.3,"v":5900},{"d":"2020-03-02","o":13.3,"h":13.3,"l":13.3,"c":13.3,"v":0},{"d":"2020-03-03","o":13.47,"h":13.55,"l":13.47,"c":13.55,"v":400},{"d":"2020-03-04","o":13.53,"h":13.53,"l":13.53,"c":13.53,"v":300},{"d":"2020-03-05","o":13.53,"h":13.53,"l":13.53,"c":13.53,"v":0},{"d":"2020-03-06","o":13.76,"h":13.81,"l":13.76,"c":13.81,"v":300},{"d":"2020-03-09","o":12.71,"h":12.71,"l":12.71,"c":12.71,"v":100},{"d":"2020-03-10","o":12.34,"h":12.63,"l":12.25,"c":12.63,"v":900},{"d":"2020-03-11","o":12.28,"h":12.28,"l":12.23,"c":12.23,"v":2600},{"d":"2020-03-12","o":10.61,"h":11.33,"l":10.61,"c":11.33,"v":2800},{"d":"2020-03-13","o":11.49,"h":11.49,"l":11.46,"c":11.46,"v":300},{"d":"2020-03-16","o":10.8,"h":11.33,"l":10.8,"c":10.8,"v":300},{"d":"2020-03-17","o":10.46,"h":10.77,"l":10.46,"c":10.76,"v":500},{"d":"2020-03-18","o":10.13,"h":10.8,"l":10.03,"c":10.27,"v":1700},{"d":"2020-03-19","o":10.27,"h":10.27,"l":10.27,"c":10.27,"v":1100},{"d":"2020-03-20","o":11.11,"h":11.17,"l":11.11,"c":11.17,"v":200},{"d":"2020-03-23","o":10.11,"h":10.11,"l":10.09,"c":10.09,"v":200},{"d":"2020-03-24","o":10.35,"h":10.35,"l":10,"c":10,"v":9600},{"d":"2020-03-25","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":1300},{"d":"2020-03-26","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2020-03-27","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2020-03-30","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2020-03-31","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2020-04-01","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2020-04-02","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"2020-04-03","o":10.54,"h":10.54,"l":10.54,"c":10.54,"v":900},{"d":"2020-04-06","o":10.88,"h":11.23,"l":10.88,"c":11.14,"v":800},{"d":"2020-04-07","o":12.04,"h":12.04,"l":12.04,"c":12.04,"v":100},{"d":"2020-04-08","o":12,"h":12.02,"l":11.5,"c":11.53,"v":1100},{"d":"2020-04-09","o":11.85,"h":11.85,"l":11.85,"c":11.85,"v":1300},{"d":"2020-04-13","o":11.72,"h":11.72,"l":11.72,"c":11.72,"v":300},{"d":"2020-04-14","o":12.17,"h":12.17,"l":12.16,"c":12.17,"v":700},{"d":"2020-04-15","o":11.85,"h":11.85,"l":11.76,"c":11.76,"v":1300},{"d":"2020-04-16","o":12.45,"h":12.45,"l":12.45,"c":12.45,"v":100},{"d":"2020-04-17","o":13.02,"h":13.3,"l":12.99,"c":13.3,"v":2000},{"d":"2020-04-20","o":13.09,"h":13.55,"l":13.08,"c":13.55,"v":1200},{"d":"2020-04-21","o":13.56,"h":13.56,"l":13.56,"c":13.56,"v":200},{"d":"2020-04-22","o":13.69,"h":13.98,"l":13.67,"c":13.98,"v":1300},{"d":"2020-04-23","o":14.18,"h":14.76,"l":14.18,"c":14.51,"v":800},{"d":"2020-04-24","o":14.52,"h":14.68,"l":14.52,"c":14.52,"v":400},{"d":"2020-04-27","o":14.6,"h":14.64,"l":14.6,"c":14.6,"v":600},{"d":"2020-04-28","o":14.86,"h":14.86,"l":14.86,"c":14.86,"v":100},{"d":"2020-04-29","o":14.96,"h":14.96,"l":14.96,"c":14.96,"v":600},{"d":"2020-04-30","o":14.86,"h":14.95,"l":14.84,"c":14.9,"v":21000},{"d":"2020-05-01","o":14.9,"h":14.9,"l":14.9,"c":14.9,"v":0},{"d":"2020-05-04","o":14.47,"h":14.54,"l":14.47,"c":14.51,"v":400},{"d":"2020-05-05","o":14.62,"h":14.65,"l":14.54,"c":14.65,"v":500},{"d":"2020-05-06","o":14.57,"h":14.89,"l":14.57,"c":14.89,"v":1000},{"d":"2020-05-07","o":15.09,"h":15.2,"l":15.09,"c":15.15,"v":1400},{"d":"2020-05-08","o":15.15,"h":15.15,"l":15.15,"c":15.15,"v":0},{"d":"2020-05-11","o":14.41,"h":15.44,"l":14.41,"c":15.44,"v":800},{"d":"2020-05-12","o":15.44,"h":15.44,"l":15.44,"c":15.44,"v":0},{"d":"2020-05-13","o":15.28,"h":15.28,"l":15.27,"c":15.27,"v":800},{"d":"2020-05-14","o":14.81,"h":14.82,"l":14.81,"c":14.82,"v":500},{"d":"2020-05-15","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":200},{"d":"2020-05-18","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":0},{"d":"2020-05-19","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":0},{"d":"2020-05-20","o":15.36,"h":15.75,"l":15.36,"c":15.75,"v":1000},{"d":"2020-05-21","o":16,"h":16.01,"l":16,"c":16,"v":500},{"d":"2020-05-22","o":15.78,"h":15.78,"l":15.78,"c":15.78,"v":200},{"d":"2020-05-26","o":16.18,"h":16.18,"l":16.15,"c":16.15,"v":2000},{"d":"2020-05-27","o":16.14,"h":16.14,"l":15.58,"c":15.59,"v":600},{"d":"2020-05-28","o":15.25,"h":15.25,"l":15.2,"c":15.2,"v":4400},{"d":"2020-05-29","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":6600},{"d":"2020-06-01","o":13.78,"h":13.78,"l":13.78,"c":13.78,"v":600},{"d":"2020-06-02","o":14.34,"h":14.34,"l":14.34,"c":14.34,"v":100},{"d":"2020-06-03","o":14.32,"h":14.32,"l":14.32,"c":14.32,"v":6500},{"d":"2020-06-04","o":14.38,"h":14.38,"l":14.2,"c":14.27,"v":9000},{"d":"2020-06-05","o":14.8,"h":14.8,"l":14.59,"c":14.59,"v":400},{"d":"2020-06-08","o":14.45,"h":14.53,"l":14.45,"c":14.53,"v":4000},{"d":"2020-06-09","o":14.51,"h":14.52,"l":14.37,"c":14.48,"v":1000},{"d":"2020-06-10","o":14.46,"h":14.48,"l":14.46,"c":14.48,"v":400},{"d":"2020-06-11","o":14,"h":14,"l":13.97,"c":13.97,"v":2300},{"d":"2020-06-12","o":13.97,"h":13.97,"l":13.97,"c":13.97,"v":100},{"d":"2020-06-15","o":13.7,"h":13.7,"l":13.7,"c":13.7,"v":100},{"d":"2020-06-16","o":14.35,"h":14.47,"l":14.35,"c":14.47,"v":1000},{"d":"2020-06-17","o":14.28,"h":14.36,"l":14.28,"c":14.36,"v":200},{"d":"2020-06-18","o":14.2,"h":14.2,"l":14.02,"c":14.02,"v":400},{"d":"2020-06-19","o":14.23,"h":14.24,"l":13.97,"c":13.97,"v":2900},{"d":"2020-06-22","o":13.95,"h":14.06,"l":13.95,"c":14.06,"v":500},{"d":"2020-06-23","o":14.06,"h":14.06,"l":14.06,"c":14.06,"v":0},{"d":"2020-06-24","o":13.65,"h":13.65,"l":13.65,"c":13.65,"v":200},{"d":"2020-06-25","o":13.62,"h":13.62,"l":13.62,"c":13.62,"v":100},{"d":"2020-06-26","o":13.66,"h":13.67,"l":13.66,"c":13.67,"v":300},{"d":"2020-06-29","o":13.63,"h":13.71,"l":13.63,"c":13.71,"v":1200},{"d":"2020-06-30","o":13.81,"h":14.24,"l":13.81,"c":14.09,"v":900},{"d":"2020-07-01","o":14.09,"h":14.09,"l":14.09,"c":14.09,"v":0},{"d":"2020-07-02","o":13.95,"h":14.07,"l":13.95,"c":14.03,"v":500},{"d":"2020-07-06","o":13.88,"h":13.88,"l":13.87,"c":13.88,"v":300},{"d":"2020-07-07","o":13.88,"h":13.88,"l":13.88,"c":13.88,"v":0},{"d":"2020-07-08","o":13.57,"h":13.57,"l":13.44,"c":13.53,"v":700},{"d":"2020-07-09","o":13.34,"h":13.47,"l":13.34,"c":13.47,"v":600},{"d":"2020-07-10","o":13.2,"h":13.2,"l":13.2,"c":13.2,"v":200},{"d":"2020-07-13","o":13.08,"h":13.08,"l":13,"c":13,"v":500},{"d":"2020-07-14","o":12.87,"h":12.98,"l":12.87,"c":12.98,"v":800},{"d":"2020-07-15","o":12.98,"h":12.98,"l":12.98,"c":12.98,"v":0},{"d":"2020-07-16","o":12.98,"h":12.98,"l":12.98,"c":12.98,"v":0},{"d":"2020-07-17","o":13.03,"h":13.03,"l":13.03,"c":13.03,"v":200},{"d":"2020-07-20","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":300},{"d":"2020-07-21","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2020-07-22","o":13.26,"h":13.26,"l":13.26,"c":13.26,"v":300},{"d":"2020-07-23","o":13.26,"h":13.26,"l":13.26,"c":13.26,"v":0},{"d":"2020-07-24","o":13.01,"h":13.01,"l":13.01,"c":13.01,"v":100},{"d":"2020-07-27","o":12.93,"h":12.93,"l":12.93,"c":12.93,"v":100},{"d":"2020-07-28","o":13.05,"h":13.05,"l":13.05,"c":13.05,"v":200},{"d":"2020-07-29","o":13.05,"h":13.05,"l":13.05,"c":13.05,"v":0},{"d":"2020-07-30","o":12.86,"h":12.91,"l":12.85,"c":12.91,"v":300},{"d":"2020-07-31","o":12.91,"h":12.91,"l":12.91,"c":12.91,"v":0},{"d":"2020-08-03","o":12.91,"h":12.91,"l":12.91,"c":12.91,"v":0},{"d":"2020-08-04","o":12.96,"h":12.96,"l":12.96,"c":12.96,"v":0},{"d":"2020-08-05","o":13.24,"h":13.24,"l":13.24,"c":13.24,"v":500},{"d":"2020-08-06","o":13.08,"h":13.3,"l":13.08,"c":13.3,"v":400},{"d":"2020-08-07","o":13.27,"h":13.46,"l":13.27,"c":13.46,"v":400},{"d":"2020-08-10","o":13.19,"h":13.42,"l":13.19,"c":13.41,"v":600},{"d":"2020-08-11","o":13.63,"h":13.93,"l":13.63,"c":13.93,"v":800},{"d":"2020-08-12","o":14.98,"h":15.78,"l":14.9,"c":15.72,"v":4000},{"d":"2020-08-13","o":15.78,"h":15.78,"l":15.25,"c":15.29,"v":13500},{"d":"2020-08-14","o":15.2,"h":15.47,"l":15.14,"c":15.14,"v":500},{"d":"2020-08-17","o":15.43,"h":15.43,"l":15.21,"c":15.31,"v":1000},{"d":"2020-08-18","o":15.18,"h":15.18,"l":15.18,"c":15.18,"v":400},{"d":"2020-08-19","o":15.2,"h":15.22,"l":15.08,"c":15.08,"v":3100},{"d":"2020-08-20","o":15.08,"h":15.08,"l":15.08,"c":15.08,"v":0},{"d":"2020-08-21","o":14.65,"h":14.65,"l":14.58,"c":14.58,"v":2100},{"d":"2020-08-24","o":14.65,"h":14.66,"l":14.51,"c":14.52,"v":7500},{"d":"2020-08-25","o":14.43,"h":14.43,"l":14.4,"c":14.4,"v":2100},{"d":"2020-08-26","o":14.31,"h":14.41,"l":14.31,"c":14.41,"v":2700},{"d":"2020-08-27","o":14.11,"h":14.22,"l":13.93,"c":14.15,"v":18200},{"d":"2020-08-28","o":14.15,"h":14.15,"l":14.15,"c":14.15,"v":0},{"d":"2020-08-31","o":13.95,"h":14.13,"l":13.95,"c":14.11,"v":1700},{"d":"2020-09-01","o":14.39,"h":14.39,"l":14.39,"c":14.39,"v":2500},{"d":"2020-09-02","o":14.4,"h":14.57,"l":14.39,"c":14.53,"v":21800},{"d":"2020-09-03","o":13.98,"h":14.05,"l":13.84,"c":13.92,"v":500},{"d":"2020-09-04","o":14.13,"h":14.14,"l":14.08,"c":14.14,"v":300},{"d":"2020-09-08","o":14.14,"h":14.14,"l":14.14,"c":14.14,"v":0},{"d":"2020-09-09","o":13.72,"h":13.72,"l":13.21,"c":13.21,"v":2600},{"d":"2020-09-10","o":13.8,"h":14.17,"l":13.71,"c":14.17,"v":4000},{"d":"2020-09-11","o":14.24,"h":14.24,"l":13.49,"c":13.49,"v":500},{"d":"2020-09-14","o":13.5,"h":13.61,"l":13.5,"c":13.61,"v":200},{"d":"2020-09-15","o":13.48,"h":13.59,"l":13.48,"c":13.59,"v":2000},{"d":"2020-09-16","o":13.76,"h":13.76,"l":13.63,"c":13.63,"v":1100},{"d":"2020-09-17","o":13.63,"h":13.63,"l":13.63,"c":13.63,"v":0},{"d":"2020-09-18","o":13.63,"h":13.63,"l":13.63,"c":13.63,"v":41200},{"d":"2020-09-21","o":13.2,"h":13.2,"l":12.97,"c":12.97,"v":400},{"d":"2020-09-22","o":12.97,"h":12.97,"l":12.97,"c":12.97,"v":0},{"d":"2020-09-23","o":12.88,"h":12.88,"l":12.53,"c":12.53,"v":500},{"d":"2020-09-24","o":12.43,"h":12.77,"l":12.43,"c":12.69,"v":2700},{"d":"2020-09-25","o":12.57,"h":12.64,"l":12.57,"c":12.64,"v":1400},{"d":"2020-09-28","o":12.64,"h":12.64,"l":12.64,"c":12.64,"v":0},{"d":"2020-09-29","o":12.64,"h":12.64,"l":12.64,"c":12.64,"v":0},{"d":"2020-09-30","o":12.64,"h":12.64,"l":12.64,"c":12.64,"v":0},{"d":"2020-10-01","o":13.31,"h":13.33,"l":13.22,"c":13.25,"v":1800},{"d":"2020-10-02","o":13.06,"h":13.64,"l":13.02,"c":13.23,"v":192400},{"d":"2020-10-05","o":13.4,"h":13.64,"l":13.34,"c":13.5,"v":42900},{"d":"2020-10-06","o":13.54,"h":13.75,"l":13.19,"c":13.19,"v":5100},{"d":"2020-10-07","o":13.22,"h":13.3,"l":13.11,"c":13.11,"v":3800},{"d":"2020-10-08","o":13.16,"h":13.18,"l":12.9,"c":13.05,"v":16800},{"d":"2020-10-09","o":13.24,"h":13.28,"l":13.14,"c":13.14,"v":1500},{"d":"2020-10-12","o":12.02,"h":13,"l":12.02,"c":12.84,"v":800},{"d":"2020-10-13","o":13.21,"h":13.21,"l":13.11,"c":13.11,"v":800},{"d":"2020-10-14","o":13.12,"h":13.12,"l":13.03,"c":13.03,"v":1100},{"d":"2020-10-15","o":13.29,"h":13.5,"l":13.29,"c":13.5,"v":1000},{"d":"2020-10-16","o":13.6,"h":13.6,"l":13.12,"c":13.24,"v":3100},{"d":"2020-10-19","o":13.97,"h":13.97,"l":13.5,"c":13.65,"v":800},{"d":"2020-10-20","o":13.28,"h":13.31,"l":13.18,"c":13.18,"v":2400},{"d":"2020-10-21","o":13,"h":13.03,"l":12.95,"c":12.95,"v":23700},{"d":"2020-10-22","o":12.95,"h":12.95,"l":12.95,"c":12.95,"v":100},{"d":"2020-10-23","o":12.95,"h":12.95,"l":12.95,"c":12.95,"v":0},{"d":"2020-10-26","o":13.16,"h":13.17,"l":12.81,"c":12.89,"v":3600},{"d":"2020-10-27","o":12.83,"h":12.83,"l":12.81,"c":12.81,"v":300},{"d":"2020-10-28","o":12.45,"h":12.45,"l":12.45,"c":12.45,"v":500},{"d":"2020-10-29","o":12.38,"h":12.38,"l":12.38,"c":12.38,"v":800},{"d":"2020-10-30","o":12.35,"h":12.38,"l":12.29,"c":12.38,"v":800},{"d":"2020-11-02","o":12.66,"h":12.75,"l":12.54,"c":12.7,"v":1600},{"d":"2020-11-03","o":13.03,"h":13.1,"l":12.93,"c":13.01,"v":2100},{"d":"2020-11-04","o":13.55,"h":14.46,"l":13.55,"c":14.32,"v":7200},{"d":"2020-11-05","o":14.21,"h":14.44,"l":14.08,"c":14.44,"v":7100},{"d":"2020-11-06","o":15.13,"h":15.13,"l":14.18,"c":14.22,"v":1100},{"d":"2020-11-09","o":14.6,"h":14.71,"l":14.45,"c":14.52,"v":8500},{"d":"2020-11-10","o":14.56,"h":14.56,"l":14.31,"c":14.31,"v":1800},{"d":"2020-11-11","o":14.04,"h":14.5,"l":14.04,"c":14.36,"v":9700},{"d":"2020-11-12","o":14.29,"h":14.3,"l":13.69,"c":13.79,"v":6900},{"d":"2020-11-13","o":13.79,"h":13.91,"l":13.77,"c":13.91,"v":500},{"d":"2020-11-16","o":14.26,"h":14.65,"l":14.24,"c":14.64,"v":1100},{"d":"2020-11-17","o":14.66,"h":14.91,"l":14.58,"c":14.73,"v":4600},{"d":"2020-11-18","o":15,"h":15.65,"l":15,"c":15.46,"v":3400},{"d":"2020-11-19","o":15.15,"h":15.3,"l":15,"c":15.24,"v":700},{"d":"2020-11-20","o":15.24,"h":15.24,"l":15.24,"c":15.24,"v":0},{"d":"2020-11-23","o":15.61,"h":15.83,"l":15.61,"c":15.83,"v":900},{"d":"2020-11-24","o":16,"h":16.29,"l":16,"c":16.29,"v":3600},{"d":"2020-11-25","o":16.3,"h":16.49,"l":16.3,"c":16.49,"v":900},{"d":"2020-11-27","o":16.49,"h":16.49,"l":16.49,"c":16.49,"v":0},{"d":"2020-11-30","o":16.7,"h":16.7,"l":16.7,"c":16.7,"v":900},{"d":"2020-12-01","o":16.7,"h":16.7,"l":16.7,"c":16.7,"v":0},{"d":"2020-12-02","o":16.93,"h":16.96,"l":16.93,"c":16.96,"v":1200},{"d":"2020-12-03","o":17.16,"h":17.16,"l":17.16,"c":17.16,"v":200},{"d":"2020-12-04","o":17.23,"h":17.36,"l":17.14,"c":17.36,"v":2500},{"d":"2020-12-07","o":17.5,"h":18.14,"l":17.5,"c":17.69,"v":20700},{"d":"2020-12-08","o":17.65,"h":17.65,"l":17.4,"c":17.44,"v":4000},{"d":"2020-12-09","o":17.78,"h":17.78,"l":17.34,"c":17.44,"v":12300},{"d":"2020-12-10","o":17.88,"h":18.08,"l":17.88,"c":18.08,"v":1100},{"d":"2020-12-11","o":17.5,"h":17.87,"l":17.5,"c":17.8,"v":2900},{"d":"2020-12-14","o":17.69,"h":17.69,"l":17.69,"c":17.69,"v":700},{"d":"2020-12-15","o":17.82,"h":18.41,"l":17.82,"c":18.41,"v":700},{"d":"2020-12-16","o":18.2,"h":18.2,"l":18.1,"c":18.1,"v":4900},{"d":"2020-12-17","o":18.46,"h":18.46,"l":17.81,"c":17.81,"v":900},{"d":"2020-12-18","o":17.63,"h":17.63,"l":17.57,"c":17.57,"v":600},{"d":"2020-12-21","o":17.16,"h":17.24,"l":17.15,"c":17.24,"v":900},{"d":"2020-12-22","o":17.6,"h":17.6,"l":17.6,"c":17.6,"v":200},{"d":"2020-12-23","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":100},{"d":"2020-12-24","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":0},{"d":"2020-12-28","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":0},{"d":"2020-12-29","o":17.76,"h":17.92,"l":17.7,"c":17.7,"v":1300},{"d":"2020-12-30","o":17.66,"h":17.66,"l":17.66,"c":17.66,"v":1100},{"d":"2020-12-31","o":17.36,"h":17.42,"l":17.36,"c":17.42,"v":200},{"d":"2021-01-04","o":17.33,"h":17.33,"l":17.21,"c":17.21,"v":900},{"d":"2021-01-05","o":17.4,"h":18.06,"l":17.34,"c":17.93,"v":2700},{"d":"2021-01-06","o":18.42,"h":19.1,"l":18.42,"c":19.04,"v":5100},{"d":"2021-01-07","o":18.85,"h":19.54,"l":18.85,"c":19.54,"v":3900},{"d":"2021-01-08","o":19.43,"h":19.43,"l":19.43,"c":19.43,"v":200},{"d":"2021-01-11","o":19.27,"h":19.45,"l":19.23,"c":19.38,"v":3100},{"d":"2021-01-12","o":19.42,"h":19.42,"l":19.08,"c":19.18,"v":11600},{"d":"2021-01-13","o":18.96,"h":18.96,"l":18.9,"c":18.9,"v":3000},{"d":"2021-01-14","o":18.97,"h":18.98,"l":18.96,"c":18.98,"v":2600},{"d":"2021-01-15","o":18.98,"h":18.98,"l":18.98,"c":18.98,"v":0},{"d":"2021-01-19","o":19,"h":19,"l":18.84,"c":18.84,"v":4400},{"d":"2021-01-20","o":18.84,"h":18.93,"l":18.84,"c":18.93,"v":1000},{"d":"2021-01-21","o":18.15,"h":19.01,"l":18.15,"c":18.66,"v":8700},{"d":"2021-01-22","o":18.17,"h":18.19,"l":18.13,"c":18.14,"v":3100},{"d":"2021-01-25","o":18.01,"h":18.25,"l":17.91,"c":17.91,"v":1600},{"d":"2021-01-26","o":18.06,"h":18.06,"l":17.93,"c":17.93,"v":2500},{"d":"2021-01-27","o":17.69,"h":17.69,"l":17.31,"c":17.31,"v":6400},{"d":"2021-01-28","o":17.23,"h":17.23,"l":17.11,"c":17.23,"v":500},{"d":"2021-01-29","o":17.27,"h":17.27,"l":17.27,"c":17.27,"v":100},{"d":"2021-02-01","o":17.43,"h":17.47,"l":17.43,"c":17.47,"v":2500},{"d":"2021-02-02","o":17.84,"h":17.84,"l":17.84,"c":17.84,"v":300},{"d":"2021-02-03","o":19.83,"h":21.2,"l":19.83,"c":20.34,"v":10100},{"d":"2021-02-04","o":20.15,"h":20.23,"l":20,"c":20.23,"v":800},{"d":"2021-02-05","o":20.35,"h":20.36,"l":19.95,"c":20.36,"v":1300},{"d":"2021-02-08","o":20.45,"h":20.45,"l":20.35,"c":20.39,"v":500},{"d":"2021-02-09","o":20.68,"h":20.7,"l":20.68,"c":20.7,"v":900},{"d":"2021-02-10","o":21.47,"h":22.34,"l":21.47,"c":22.27,"v":1200},{"d":"2021-02-11","o":21.9,"h":22.17,"l":21.9,"c":22.17,"v":1700},{"d":"2021-02-12","o":21.51,"h":21.96,"l":21.44,"c":21.95,"v":3200},{"d":"2021-02-16","o":22.37,"h":22.37,"l":22.37,"c":22.37,"v":300},{"d":"2021-02-17","o":22.47,"h":22.47,"l":22.47,"c":22.47,"v":700},{"d":"2021-02-18","o":22.46,"h":22.46,"l":22.46,"c":22.46,"v":100},{"d":"2021-02-19","o":23.49,"h":23.62,"l":23.27,"c":23.27,"v":2100},{"d":"2021-02-22","o":23.27,"h":23.27,"l":23.27,"c":23.27,"v":0},{"d":"2021-02-23","o":22.76,"h":22.76,"l":22.58,"c":22.58,"v":500},{"d":"2021-02-24","o":22.72,"h":22.73,"l":22.58,"c":22.58,"v":12500},{"d":"2021-02-25","o":22.58,"h":22.58,"l":22.58,"c":22.58,"v":0},{"d":"2021-02-26","o":22.58,"h":22.58,"l":22.58,"c":22.58,"v":0},{"d":"2021-03-01","o":22.45,"h":22.45,"l":21.96,"c":21.96,"v":1300},{"d":"2021-03-02","o":21.97,"h":21.97,"l":21.72,"c":21.72,"v":600},{"d":"2021-03-03","o":21.72,"h":21.72,"l":21.72,"c":21.72,"v":0},{"d":"2021-03-04","o":21.78,"h":21.78,"l":21.7,"c":21.7,"v":1200},{"d":"2021-03-05","o":20.93,"h":22.08,"l":20.93,"c":22.08,"v":500},{"d":"2021-03-08","o":22.14,"h":22.14,"l":21.76,"c":21.76,"v":1900},{"d":"2021-03-09","o":22.12,"h":22.12,"l":22.12,"c":22.12,"v":200},{"d":"2021-03-10","o":22.04,"h":22.27,"l":21.88,"c":22.18,"v":3500},{"d":"2021-03-11","o":22.18,"h":22.18,"l":22.18,"c":22.18,"v":0},{"d":"2021-03-12","o":22.12,"h":22.5,"l":22.12,"c":22.35,"v":1000},{"d":"2021-03-15","o":22.48,"h":22.48,"l":21.32,"c":21.32,"v":1100},{"d":"2021-03-16","o":21.87,"h":21.99,"l":21.73,"c":21.99,"v":1400},{"d":"2021-03-17","o":21.82,"h":21.84,"l":21.82,"c":21.84,"v":2100},{"d":"2021-03-18","o":22,"h":22,"l":21.61,"c":21.61,"v":800},{"d":"2021-03-19","o":21.56,"h":21.94,"l":21.56,"c":21.72,"v":98900},{"d":"2021-03-22","o":21.92,"h":21.92,"l":21.92,"c":21.92,"v":100},{"d":"2021-03-23","o":21.47,"h":21.47,"l":21.42,"c":21.42,"v":300},{"d":"2021-03-24","o":21.49,"h":21.56,"l":21.2,"c":21.2,"v":1000},{"d":"2021-03-25","o":21,"h":21.3,"l":20.92,"c":21.3,"v":2200},{"d":"2021-03-26","o":21.3,"h":21.3,"l":21.3,"c":21.3,"v":0},{"d":"2021-03-29","o":21.03,"h":21.03,"l":21.03,"c":21.03,"v":100},{"d":"2021-03-30","o":20.86,"h":20.86,"l":20.78,"c":20.78,"v":700},{"d":"2021-03-31","o":21.1,"h":21.17,"l":21.1,"c":21.17,"v":1700},{"d":"2021-04-01","o":21.63,"h":21.88,"l":21.63,"c":21.88,"v":500},{"d":"2021-04-05","o":21.99,"h":22.06,"l":21.96,"c":22,"v":3800},{"d":"2021-04-06","o":21.9,"h":21.93,"l":21.9,"c":21.93,"v":400},{"d":"2021-04-07","o":21.78,"h":21.78,"l":21.78,"c":21.78,"v":800},{"d":"2021-04-08","o":21.78,"h":21.78,"l":21.78,"c":21.78,"v":100},{"d":"2021-04-09","o":22.37,"h":22.37,"l":22.37,"c":22.37,"v":900},{"d":"2021-04-12","o":21.86,"h":21.86,"l":21.32,"c":21.37,"v":1700},{"d":"2021-04-13","o":21.37,"h":21.37,"l":21.37,"c":21.37,"v":0},{"d":"2021-04-14","o":21.56,"h":21.66,"l":21.56,"c":21.66,"v":3800},{"d":"2021-04-15","o":22.44,"h":22.73,"l":22.38,"c":22.73,"v":800},{"d":"2021-04-16","o":22.77,"h":23.13,"l":22.77,"c":23.13,"v":1300},{"d":"2021-04-19","o":22.9,"h":23.08,"l":22.9,"c":23.08,"v":4400},{"d":"2021-04-20","o":22.95,"h":22.95,"l":22.95,"c":22.95,"v":300},{"d":"2021-04-21","o":23.67,"h":24,"l":23.66,"c":24,"v":2000},{"d":"2021-04-22","o":23.52,"h":23.52,"l":23.52,"c":23.52,"v":300},{"d":"2021-04-23","o":23.87,"h":23.89,"l":23.76,"c":23.89,"v":2200},{"d":"2021-04-26","o":24.12,"h":24.12,"l":23.57,"c":23.57,"v":400},{"d":"2021-04-27","o":23.98,"h":24.03,"l":23.86,"c":23.86,"v":1400},{"d":"2021-04-28","o":24.1,"h":24.1,"l":24.1,"c":24.1,"v":400},{"d":"2021-04-29","o":24.34,"h":24.38,"l":24.28,"c":24.28,"v":800},{"d":"2021-04-30","o":24.35,"h":24.35,"l":23.9,"c":23.92,"v":3200},{"d":"2021-05-03","o":24.66,"h":24.66,"l":24.27,"c":24.27,"v":800},{"d":"2021-05-04","o":23.08,"h":23.26,"l":23.08,"c":23.26,"v":1400},{"d":"2021-05-05","o":23.26,"h":23.26,"l":23.26,"c":23.26,"v":0},{"d":"2021-05-06","o":23.85,"h":23.94,"l":23.69,"c":23.69,"v":500},{"d":"2021-05-07","o":23.69,"h":23.69,"l":23.69,"c":23.69,"v":0},{"d":"2021-05-10","o":23.83,"h":23.83,"l":23.76,"c":23.76,"v":200},{"d":"2021-05-11","o":23.8,"h":23.8,"l":23.8,"c":23.8,"v":200},{"d":"2021-05-12","o":23.13,"h":23.15,"l":22.73,"c":22.88,"v":1100},{"d":"2021-05-13","o":23.33,"h":23.33,"l":23.33,"c":23.33,"v":100},{"d":"2021-05-14","o":23.55,"h":23.55,"l":23.55,"c":23.55,"v":100},{"d":"2021-05-17","o":23.69,"h":23.7,"l":23.46,"c":23.66,"v":4200},{"d":"2021-05-18","o":24.2,"h":24.66,"l":24.2,"c":24.54,"v":800},{"d":"2021-05-19","o":24,"h":24,"l":23.83,"c":23.97,"v":400},{"d":"2021-05-20","o":26.08,"h":26.49,"l":24.61,"c":25.3,"v":3700},{"d":"2021-05-21","o":25.57,"h":25.9,"l":25.54,"c":25.54,"v":1700},{"d":"2021-05-24","o":25.54,"h":25.54,"l":25.54,"c":25.54,"v":0},{"d":"2021-05-25","o":25.08,"h":25.09,"l":24.91,"c":24.91,"v":700},{"d":"2021-05-26","o":24.8,"h":24.8,"l":24.41,"c":24.42,"v":1300},{"d":"2021-05-27","o":24.3,"h":24.53,"l":24.11,"c":24.53,"v":4000},{"d":"2021-05-28","o":24.55,"h":24.55,"l":24.55,"c":24.55,"v":400},{"d":"2021-06-01","o":25.19,"h":25.19,"l":24.94,"c":24.98,"v":1000},{"d":"2021-06-02","o":24.91,"h":25.05,"l":24.87,"c":24.87,"v":1000},{"d":"2021-06-03","o":25.31,"h":25.35,"l":25.07,"c":25.28,"v":3200},{"d":"2021-06-04","o":25.37,"h":25.48,"l":25.09,"c":25.45,"v":4800},{"d":"2021-06-07","o":25.85,"h":25.85,"l":25.85,"c":25.85,"v":600},{"d":"2021-06-08","o":26.21,"h":26.74,"l":26.21,"c":26.74,"v":1100},{"d":"2021-06-09","o":27.02,"h":27.63,"l":27.01,"c":27.5,"v":1600},{"d":"2021-06-10","o":27.75,"h":28.02,"l":27.54,"c":28.02,"v":4700},{"d":"2021-06-11","o":28.02,"h":28.02,"l":28.02,"c":28.02,"v":0},{"d":"2021-06-14","o":28.64,"h":28.69,"l":27.94,"c":27.96,"v":2700},{"d":"2021-06-15","o":28.3,"h":28.3,"l":27.77,"c":27.83,"v":1600},{"d":"2021-06-16","o":27.74,"h":27.75,"l":27.52,"c":27.52,"v":400},{"d":"2021-06-17","o":27.13,"h":27.25,"l":26.93,"c":27.14,"v":1400},{"d":"2021-06-18","o":27.11,"h":27.17,"l":27.04,"c":27.04,"v":2700},{"d":"2021-06-21","o":27.2,"h":28.06,"l":27.2,"c":28.05,"v":3100},{"d":"2021-06-22","o":27.65,"h":28.36,"l":27.64,"c":28.24,"v":10200},{"d":"2021-06-23","o":27.85,"h":27.85,"l":27.85,"c":27.85,"v":200},{"d":"2021-06-24","o":28.15,"h":28.34,"l":28.09,"c":28.28,"v":700},{"d":"2021-06-25","o":28.28,"h":28.28,"l":28.28,"c":28.28,"v":0},{"d":"2021-06-28","o":28.49,"h":28.49,"l":28.49,"c":28.49,"v":1400},{"d":"2021-06-29","o":28.49,"h":28.49,"l":28.49,"c":28.49,"v":0},{"d":"2021-06-30","o":28.4,"h":28.55,"l":28.18,"c":28.55,"v":4500},{"d":"2021-07-01","o":28.55,"h":28.55,"l":28.55,"c":28.55,"v":0},{"d":"2021-07-02","o":28.31,"h":28.66,"l":28.31,"c":28.63,"v":1000},{"d":"2021-07-06","o":28.54,"h":28.54,"l":28.53,"c":28.53,"v":1500},{"d":"2021-07-07","o":28.66,"h":28.66,"l":28.21,"c":28.53,"v":600},{"d":"2021-07-08","o":27.92,"h":28.47,"l":27.92,"c":28.47,"v":800},{"d":"2021-07-09","o":29.27,"h":29.97,"l":29.27,"c":29.69,"v":1300},{"d":"2021-07-12","o":29.75,"h":29.75,"l":29.75,"c":29.75,"v":100},{"d":"2021-07-13","o":29.46,"h":29.46,"l":29.18,"c":29.18,"v":1100},{"d":"2021-07-14","o":29.22,"h":29.22,"l":29.22,"c":29.22,"v":100},{"d":"2021-07-15","o":28.62,"h":28.62,"l":28.59,"c":28.59,"v":300},{"d":"2021-07-16","o":28.48,"h":28.85,"l":28.45,"c":28.85,"v":16100},{"d":"2021-07-19","o":27.84,"h":27.84,"l":27.5,"c":27.65,"v":1400},{"d":"2021-07-20","o":27.65,"h":27.65,"l":27.65,"c":27.65,"v":0},{"d":"2021-07-21","o":29.27,"h":29.27,"l":29.27,"c":29.27,"v":500},{"d":"2021-07-22","o":29.27,"h":29.27,"l":29.27,"c":29.27,"v":0},{"d":"2021-07-23","o":29.27,"h":29.27,"l":29.27,"c":29.27,"v":0},{"d":"2021-07-26","o":29.37,"h":29.37,"l":29.37,"c":29.37,"v":200},{"d":"2021-07-27","o":29.3,"h":29.3,"l":29.3,"c":29.3,"v":100},{"d":"2021-07-28","o":29.37,"h":29.37,"l":29.37,"c":29.37,"v":100},{"d":"2021-07-29","o":29.37,"h":29.37,"l":29.37,"c":29.37,"v":0},{"d":"2021-07-30","o":30.03,"h":30.03,"l":30.03,"c":30.03,"v":300},{"d":"2021-08-02","o":30.03,"h":30.03,"l":30.03,"c":30.03,"v":0},{"d":"2021-08-03","o":29.62,"h":29.87,"l":29.62,"c":29.85,"v":500},{"d":"2021-08-04","o":29.31,"h":30.15,"l":29.31,"c":29.59,"v":1900},{"d":"2021-08-05","o":29.59,"h":29.59,"l":29.59,"c":29.59,"v":0},{"d":"2021-08-06","o":30.21,"h":30.21,"l":30.04,"c":30.04,"v":400},{"d":"2021-08-09","o":30.14,"h":30.14,"l":30.14,"c":30.14,"v":100},{"d":"2021-08-10","o":30.14,"h":30.14,"l":30.14,"c":30.14,"v":0},{"d":"2021-08-11","o":31.59,"h":33.84,"l":31.59,"c":33.83,"v":6500},{"d":"2021-08-12","o":34.16,"h":35.46,"l":34.16,"c":35.21,"v":2400},{"d":"2021-08-13","o":34.28,"h":34.84,"l":34.28,"c":34.84,"v":400},{"d":"2021-08-16","o":35.07,"h":35.22,"l":34.89,"c":35.06,"v":900},{"d":"2021-08-17","o":34.6,"h":34.79,"l":34.42,"c":34.79,"v":1000},{"d":"2021-08-18","o":35.62,"h":35.63,"l":35.42,"c":35.42,"v":1000},{"d":"2021-08-19","o":34.31,"h":34.47,"l":33.94,"c":34.47,"v":600},{"d":"2021-08-20","o":34.13,"h":34.49,"l":34.06,"c":34.45,"v":1500},{"d":"2021-08-23","o":35.35,"h":35.68,"l":35.09,"c":35.67,"v":2100},{"d":"2021-08-24","o":35.67,"h":35.67,"l":35.67,"c":35.67,"v":0},{"d":"2021-08-25","o":35.32,"h":35.42,"l":35.32,"c":35.42,"v":300},{"d":"2021-08-26","o":35.42,"h":35.42,"l":35.42,"c":35.42,"v":0},{"d":"2021-08-27","o":35.36,"h":35.68,"l":35.36,"c":35.68,"v":500},{"d":"2021-08-30","o":36.17,"h":36.31,"l":35.94,"c":35.94,"v":2600},{"d":"2021-08-31","o":36.39,"h":36.72,"l":36.21,"c":36.21,"v":1800},{"d":"2021-09-01","o":36.43,"h":37.04,"l":36.43,"c":36.72,"v":3800},{"d":"2021-09-02","o":36.69,"h":37.19,"l":36.69,"c":37.01,"v":1600},{"d":"2021-09-03","o":37.06,"h":37.58,"l":37.06,"c":37.58,"v":800},{"d":"2021-09-07","o":37.15,"h":37.23,"l":37.15,"c":37.23,"v":600},{"d":"2021-09-08","o":36.34,"h":36.34,"l":35.94,"c":35.94,"v":1000},{"d":"2021-09-09","o":36.08,"h":36.13,"l":35.89,"c":36.13,"v":900},{"d":"2021-09-10","o":36.5,"h":36.5,"l":36.5,"c":36.5,"v":200},{"d":"2021-09-13","o":35.99,"h":35.99,"l":34.92,"c":35.02,"v":5500},{"d":"2021-09-14","o":34.88,"h":35.21,"l":34.88,"c":35.11,"v":800},{"d":"2021-09-15","o":35.52,"h":35.78,"l":35.32,"c":35.78,"v":2100},{"d":"2021-09-16","o":36.19,"h":36.31,"l":36.19,"c":36.31,"v":300},{"d":"2021-09-17","o":36.46,"h":36.46,"l":34.84,"c":34.89,"v":75700},{"d":"2021-09-20","o":34.52,"h":34.69,"l":34.52,"c":34.61,"v":400},{"d":"2021-09-21","o":34.66,"h":34.66,"l":34.35,"c":34.35,"v":1000},{"d":"2021-09-22","o":34.36,"h":34.58,"l":34.36,"c":34.51,"v":4000},{"d":"2021-09-23","o":34.65,"h":34.65,"l":34.54,"c":34.54,"v":800},{"d":"2021-09-24","o":33.79,"h":33.79,"l":33.03,"c":33.52,"v":900},{"d":"2021-09-27","o":33.48,"h":33.48,"l":32.88,"c":33.16,"v":4300},{"d":"2021-09-28","o":32.27,"h":32.66,"l":32.27,"c":32.53,"v":600},{"d":"2021-09-29","o":31.99,"h":31.99,"l":31.76,"c":31.76,"v":900},{"d":"2021-09-30","o":31.9,"h":32.32,"l":31.71,"c":31.71,"v":2300},{"d":"2021-10-01","o":31.84,"h":32.26,"l":31.64,"c":32.24,"v":1000},{"d":"2021-10-04","o":32.2,"h":32.21,"l":31.23,"c":31.32,"v":1200},{"d":"2021-10-05","o":31.63,"h":31.76,"l":31.63,"c":31.76,"v":1700},{"d":"2021-10-06","o":32.57,"h":32.64,"l":32.57,"c":32.64,"v":6700},{"d":"2021-10-07","o":32.85,"h":32.85,"l":32.85,"c":32.85,"v":100},{"d":"2021-10-08","o":33.61,"h":33.75,"l":33.61,"c":33.75,"v":700},{"d":"2021-10-11","o":33.75,"h":33.75,"l":33.75,"c":33.75,"v":0},{"d":"2021-10-12","o":33.62,"h":33.66,"l":33.26,"c":33.33,"v":6300},{"d":"2021-10-13","o":33.42,"h":33.42,"l":33.42,"c":33.42,"v":300},{"d":"2021-10-14","o":34.35,"h":34.35,"l":34.35,"c":34.35,"v":200},{"d":"2021-10-15","o":34.29,"h":34.37,"l":34.29,"c":34.37,"v":400},{"d":"2021-10-18","o":34.37,"h":34.37,"l":34.37,"c":34.37,"v":0},{"d":"2021-10-19","o":34.73,"h":35.45,"l":34.73,"c":35.45,"v":1200},{"d":"2021-10-20","o":35.31,"h":35.31,"l":34.88,"c":34.92,"v":1500},{"d":"2021-10-21","o":35.51,"h":35.51,"l":34.5,"c":34.63,"v":5300},{"d":"2021-10-22","o":33.7,"h":33.74,"l":33.48,"c":33.48,"v":900},{"d":"2021-10-25","o":33.53,"h":33.53,"l":33.53,"c":33.53,"v":200},{"d":"2021-10-26","o":33.58,"h":33.78,"l":33.38,"c":33.38,"v":800},{"d":"2021-10-27","o":32.88,"h":33.51,"l":32.83,"c":33.06,"v":1500},{"d":"2021-10-28","o":33.09,"h":33.84,"l":33.09,"c":33.83,"v":1600},{"d":"2021-10-29","o":33.73,"h":34.04,"l":33.73,"c":34.04,"v":1400},{"d":"2021-11-01","o":34.69,"h":34.69,"l":34.69,"c":34.69,"v":500},{"d":"2021-11-02","o":35.12,"h":36.18,"l":35.12,"c":36.18,"v":34000},{"d":"2021-11-03","o":36.55,"h":38.79,"l":35.61,"c":38.79,"v":9600},{"d":"2021-11-04","o":38.07,"h":38.41,"l":37.85,"c":38.41,"v":3000},{"d":"2021-11-05","o":38.04,"h":38.69,"l":37.93,"c":38.55,"v":900},{"d":"2021-11-08","o":40.91,"h":41.26,"l":40.46,"c":41.11,"v":5200},{"d":"2021-11-09","o":41.29,"h":41.37,"l":40.81,"c":41.37,"v":400},{"d":"2021-11-10","o":41.19,"h":41.24,"l":40.19,"c":40.2,"v":1100},{"d":"2021-11-11","o":40.17,"h":40.17,"l":39.63,"c":39.63,"v":500},{"d":"2021-11-12","o":39.64,"h":39.85,"l":39.64,"c":39.85,"v":400},{"d":"2021-11-15","o":39.71,"h":39.71,"l":39.35,"c":39.35,"v":400},{"d":"2021-11-16","o":39.24,"h":39.24,"l":38.51,"c":38.63,"v":800},{"d":"2021-11-17","o":38.82,"h":39.14,"l":38.75,"c":39.14,"v":1000},{"d":"2021-11-18","o":39.14,"h":39.14,"l":39.14,"c":39.14,"v":0},{"d":"2021-11-19","o":38.89,"h":38.89,"l":38.74,"c":38.83,"v":800},{"d":"2021-11-22","o":39.38,"h":39.38,"l":39.01,"c":39.01,"v":400},{"d":"2021-11-23","o":39.01,"h":39.01,"l":39.01,"c":39.01,"v":100},{"d":"2021-11-24","o":38.4,"h":38.93,"l":38.4,"c":38.93,"v":700},{"d":"2021-11-26","o":38.65,"h":38.65,"l":38.33,"c":38.37,"v":2200},{"d":"2021-11-29","o":38.02,"h":38.27,"l":37.93,"c":38.27,"v":1200},{"d":"2021-11-30","o":38.22,"h":38.22,"l":37.19,"c":37.19,"v":3500},{"d":"2021-12-01","o":37.86,"h":37.86,"l":36.75,"c":36.75,"v":700},{"d":"2021-12-02","o":37.18,"h":37.18,"l":36.75,"c":37.13,"v":700},{"d":"2021-12-03","o":37.03,"h":37.11,"l":36.97,"c":37.11,"v":1500},{"d":"2021-12-06","o":35.33,"h":37.91,"l":35.33,"c":37.84,"v":1300},{"d":"2021-12-07","o":39.34,"h":40.14,"l":39.22,"c":39.22,"v":1900},{"d":"2021-12-08","o":39.11,"h":39.16,"l":38.89,"c":39.16,"v":700},{"d":"2021-12-09","o":38.99,"h":38.99,"l":38.91,"c":38.91,"v":300},{"d":"2021-12-10","o":38.8,"h":38.8,"l":37.99,"c":38.04,"v":1700},{"d":"2021-12-13","o":38.11,"h":38.63,"l":38.11,"c":38.63,"v":300},{"d":"2021-12-14","o":38.28,"h":38.28,"l":38.28,"c":38.28,"v":600},{"d":"2021-12-15","o":38.28,"h":38.28,"l":38.28,"c":38.28,"v":0},{"d":"2021-12-16","o":39.4,"h":39.4,"l":37.61,"c":37.61,"v":1300},{"d":"2021-12-17","o":37.66,"h":37.68,"l":37.29,"c":37.34,"v":1000},{"d":"2021-12-20","o":36.41,"h":36.48,"l":35.95,"c":36.48,"v":2000},{"d":"2021-12-21","o":37.85,"h":38,"l":37.85,"c":38,"v":1300},{"d":"2021-12-22","o":38.91,"h":38.91,"l":38.91,"c":38.91,"v":100},{"d":"2021-12-23","o":39.44,"h":39.44,"l":39.44,"c":39.44,"v":200},{"d":"2021-12-27","o":39.44,"h":39.44,"l":39.44,"c":39.44,"v":0},{"d":"2021-12-28","o":39.44,"h":39.44,"l":39.44,"c":39.44,"v":0},{"d":"2021-12-29","o":40.65,"h":40.68,"l":40.1,"c":40.1,"v":900},{"d":"2021-12-30","o":39.94,"h":39.94,"l":39.8,"c":39.8,"v":300},{"d":"2021-12-31","o":39.89,"h":39.89,"l":39.73,"c":39.73,"v":400},{"d":"2022-01-03","o":39.73,"h":39.73,"l":39.73,"c":39.73,"v":0},{"d":"2022-01-04","o":39.86,"h":39.86,"l":39.26,"c":39.37,"v":1500},{"d":"2022-01-05","o":39.76,"h":39.76,"l":39.26,"c":39.26,"v":900},{"d":"2022-01-06","o":39.41,"h":39.83,"l":38.83,"c":39.83,"v":1000},{"d":"2022-01-07","o":40.64,"h":40.69,"l":40.58,"c":40.69,"v":600},{"d":"2022-01-10","o":39,"h":40.12,"l":36.8,"c":38.74,"v":7800},{"d":"2022-01-11","o":38.62,"h":39.76,"l":38.61,"c":39.28,"v":700},{"d":"2022-01-12","o":39.28,"h":39.28,"l":39.28,"c":39.28,"v":0},{"d":"2022-01-13","o":40.1,"h":40.1,"l":40.06,"c":40.06,"v":500},{"d":"2022-01-14","o":39.62,"h":39.62,"l":39,"c":39,"v":300},{"d":"2022-01-18","o":39.75,"h":40.03,"l":39.32,"c":39.97,"v":1700},{"d":"2022-01-19","o":40.55,"h":40.55,"l":40.48,"c":40.48,"v":800},{"d":"2022-01-20","o":40.75,"h":40.75,"l":40.75,"c":40.75,"v":400},{"d":"2022-01-21","o":40.76,"h":40.84,"l":40.53,"c":40.63,"v":4700},{"d":"2022-01-24","o":39.71,"h":40.01,"l":38.5,"c":39.56,"v":2400},{"d":"2022-01-25","o":39.22,"h":39.67,"l":38.64,"c":39.67,"v":800},{"d":"2022-01-26","o":40.46,"h":41.11,"l":39.57,"c":39.57,"v":7800},{"d":"2022-01-27","o":40.43,"h":40.43,"l":39.61,"c":39.61,"v":600},{"d":"2022-01-28","o":39.24,"h":40.64,"l":39.24,"c":40.64,"v":8200},{"d":"2022-01-31","o":40.75,"h":40.89,"l":40.62,"c":40.89,"v":1800},{"d":"2022-02-01","o":40.85,"h":41.71,"l":40.65,"c":41.71,"v":2000},{"d":"2022-02-02","o":42.17,"h":42.17,"l":39.8,"c":40.25,"v":3500},{"d":"2022-02-03","o":39.42,"h":39.81,"l":38.97,"c":39.24,"v":4800},{"d":"2022-02-04","o":38.25,"h":38.35,"l":37.27,"c":37.74,"v":3800},{"d":"2022-02-07","o":37.55,"h":37.77,"l":36.64,"c":36.91,"v":900},{"d":"2022-02-08","o":36.57,"h":37.1,"l":36.46,"c":36.94,"v":8800},{"d":"2022-02-09","o":38,"h":39.09,"l":37.93,"c":38.73,"v":3100},{"d":"2022-02-10","o":38.68,"h":39.19,"l":38.68,"c":38.92,"v":1100},{"d":"2022-02-11","o":38.66,"h":38.77,"l":38.37,"c":38.37,"v":700},{"d":"2022-02-14","o":38.23,"h":38.47,"l":38,"c":38.43,"v":900},{"d":"2022-02-15","o":38.85,"h":38.96,"l":38.85,"c":38.96,"v":500},{"d":"2022-02-16","o":38.56,"h":38.56,"l":38.56,"c":38.56,"v":500},{"d":"2022-02-17","o":38.56,"h":38.56,"l":38.56,"c":38.56,"v":0},{"d":"2022-02-18","o":37.91,"h":38,"l":37.87,"c":38,"v":1300},{"d":"2022-02-22","o":37.8,"h":37.84,"l":37.56,"c":37.56,"v":13400},{"d":"2022-02-23","o":37.64,"h":37.64,"l":37.59,"c":37.59,"v":300},{"d":"2022-02-24","o":36.53,"h":36.61,"l":36.44,"c":36.44,"v":3200},{"d":"2022-02-25","o":38.33,"h":38.56,"l":38.22,"c":38.56,"v":500},{"d":"2022-02-28","o":38.42,"h":38.51,"l":38.42,"c":38.51,"v":400},{"d":"2022-03-01","o":37.85,"h":37.85,"l":36.37,"c":36.37,"v":2800},{"d":"2022-03-02","o":37.25,"h":37.55,"l":37.25,"c":37.55,"v":300},{"d":"2022-03-03","o":37.55,"h":37.55,"l":37.55,"c":37.55,"v":0},{"d":"2022-03-04","o":35.2,"h":35.2,"l":35.2,"c":35.2,"v":400},{"d":"2022-03-07","o":33.8,"h":33.84,"l":32.68,"c":32.68,"v":1500},{"d":"2022-03-08","o":31.35,"h":31.78,"l":31.35,"c":31.78,"v":400},{"d":"2022-03-09","o":32.17,"h":32.66,"l":32.17,"c":32.59,"v":1200},{"d":"2022-03-10","o":32.3,"h":32.3,"l":32.1,"c":32.1,"v":300},{"d":"2022-03-11","o":32.15,"h":32.15,"l":31.75,"c":31.75,"v":1000},{"d":"2022-03-14","o":31.64,"h":31.78,"l":31.53,"c":31.78,"v":800},{"d":"2022-03-15","o":32.38,"h":33.13,"l":32.15,"c":33.13,"v":3100},{"d":"2022-03-16","o":34.16,"h":34.75,"l":33.86,"c":33.86,"v":1900},{"d":"2022-03-17","o":34.18,"h":34.41,"l":34.14,"c":34.41,"v":900},{"d":"2022-03-18","o":35.13,"h":35.15,"l":35.13,"c":35.14,"v":600},{"d":"2022-03-21","o":34.99,"h":34.99,"l":34.99,"c":34.99,"v":100},{"d":"2022-03-22","o":34.58,"h":34.58,"l":34.58,"c":34.58,"v":100},{"d":"2022-03-23","o":34.58,"h":34.58,"l":34.58,"c":34.58,"v":100},{"d":"2022-03-24","o":34.58,"h":34.58,"l":34.58,"c":34.58,"v":0},{"d":"2022-03-25","o":34.17,"h":34.17,"l":34.17,"c":34.17,"v":200},{"d":"2022-03-28","o":34.26,"h":34.82,"l":34.26,"c":34.82,"v":8300},{"d":"2022-03-29","o":36.22,"h":36.35,"l":36.12,"c":36.35,"v":1800},{"d":"2022-03-30","o":36.44,"h":36.44,"l":36.13,"c":36.13,"v":500},{"d":"2022-03-31","o":36.08,"h":36.21,"l":35.95,"c":35.95,"v":700},{"d":"2022-04-01","o":35.94,"h":35.94,"l":34.92,"c":34.92,"v":1300},{"d":"2022-04-04","o":34.15,"h":34.15,"l":34.12,"c":34.12,"v":500},{"d":"2022-04-05","o":34.12,"h":34.12,"l":34.12,"c":34.12,"v":0},{"d":"2022-04-06","o":33.98,"h":33.98,"l":33.98,"c":33.98,"v":700},{"d":"2022-04-07","o":32.8,"h":32.8,"l":32.8,"c":32.8,"v":400},{"d":"2022-04-08","o":32.91,"h":33.32,"l":32.91,"c":33.14,"v":700},{"d":"2022-04-11","o":32.42,"h":32.42,"l":32.42,"c":32.42,"v":300},{"d":"2022-04-12","o":32.63,"h":32.63,"l":32.06,"c":32.06,"v":400},{"d":"2022-04-13","o":33.1,"h":33.1,"l":33.1,"c":33.1,"v":3400},{"d":"2022-04-14","o":32.91,"h":32.91,"l":32.91,"c":32.91,"v":100},{"d":"2022-04-18","o":31.06,"h":33.56,"l":31.06,"c":33.56,"v":500},{"d":"2022-04-19","o":32.9,"h":32.9,"l":32.9,"c":32.9,"v":200},{"d":"2022-04-20","o":32.87,"h":32.87,"l":32.87,"c":32.87,"v":1100},{"d":"2022-04-21","o":32.81,"h":32.81,"l":32.31,"c":32.31,"v":700},{"d":"2022-04-22","o":32.19,"h":32.19,"l":31.22,"c":31.22,"v":900},{"d":"2022-04-25","o":31.14,"h":31.14,"l":31.03,"c":31.04,"v":1500},{"d":"2022-04-26","o":31.13,"h":31.13,"l":30.02,"c":30.02,"v":600},{"d":"2022-04-27","o":30.02,"h":30.02,"l":30.02,"c":30.02,"v":0},{"d":"2022-04-28","o":30.02,"h":30.02,"l":30.02,"c":30.02,"v":100},{"d":"2022-04-29","o":30.02,"h":30.02,"l":30.02,"c":30.02,"v":3200},{"d":"2022-05-02","o":30.02,"h":30.02,"l":30.02,"c":30.02,"v":0},{"d":"2022-05-03","o":27.73,"h":27.73,"l":26.84,"c":26.86,"v":1800},{"d":"2022-05-04","o":28.16,"h":28.23,"l":27.96,"c":27.96,"v":800},{"d":"2022-05-05","o":27.44,"h":27.44,"l":27.28,"c":27.28,"v":400},{"d":"2022-05-06","o":27.28,"h":27.28,"l":27.28,"c":27.28,"v":0},{"d":"2022-05-09","o":26.18,"h":26.26,"l":26.16,"c":26.18,"v":4500},{"d":"2022-05-10","o":24.98,"h":25.2,"l":24.98,"c":25.12,"v":7700},{"d":"2022-05-11","o":24.54,"h":24.54,"l":24.54,"c":24.54,"v":100},{"d":"2022-05-12","o":24.24,"h":24.24,"l":24.23,"c":24.23,"v":300},{"d":"2022-05-13","o":24.58,"h":25.68,"l":24.58,"c":25.68,"v":2600},{"d":"2022-05-16","o":26.04,"h":26.04,"l":26.04,"c":26.04,"v":300},{"d":"2022-05-17","o":26.54,"h":26.54,"l":26.54,"c":26.54,"v":400},{"d":"2022-05-18","o":25.07,"h":25.07,"l":24.02,"c":24.06,"v":3500},{"d":"2022-05-19","o":28.25,"h":28.28,"l":26.82,"c":27.26,"v":5300},{"d":"2022-05-20","o":27.41,"h":27.41,"l":27.41,"c":27.41,"v":800},{"d":"2022-05-23","o":27.41,"h":27.41,"l":27.41,"c":27.41,"v":0},{"d":"2022-05-24","o":27.06,"h":27.59,"l":27.06,"c":27.59,"v":800},{"d":"2022-05-25","o":27.85,"h":27.88,"l":27.85,"c":27.88,"v":200},{"d":"2022-05-26","o":27.88,"h":27.88,"l":27.88,"c":27.88,"v":0},{"d":"2022-05-27","o":29.27,"h":29.76,"l":29.22,"c":29.58,"v":1000},{"d":"2022-05-31","o":28.97,"h":29.42,"l":28.97,"c":29.36,"v":7600},{"d":"2022-06-01","o":29.43,"h":29.44,"l":29.43,"c":29.44,"v":1400},{"d":"2022-06-02","o":29.44,"h":29.44,"l":29.44,"c":29.44,"v":0},{"d":"2022-06-03","o":30.45,"h":30.45,"l":30.45,"c":30.45,"v":300},{"d":"2022-06-06","o":29.74,"h":29.74,"l":29.74,"c":29.74,"v":200},{"d":"2022-06-07","o":31,"h":31,"l":31,"c":31,"v":1100},{"d":"2022-06-08","o":29.57,"h":29.57,"l":29.57,"c":29.57,"v":300},{"d":"2022-06-09","o":29.57,"h":29.57,"l":29.57,"c":29.57,"v":0},{"d":"2022-06-10","o":28.55,"h":28.55,"l":28.17,"c":28.17,"v":7700},{"d":"2022-06-13","o":27.35,"h":27.35,"l":27.35,"c":27.35,"v":200},{"d":"2022-06-14","o":27.35,"h":27.35,"l":27.35,"c":27.35,"v":0},{"d":"2022-06-15","o":27.35,"h":27.35,"l":27.35,"c":27.35,"v":0},{"d":"2022-06-16","o":26.96,"h":27.04,"l":26.96,"c":27.04,"v":2100},{"d":"2022-06-17","o":27.66,"h":27.66,"l":27.34,"c":27.34,"v":3800},{"d":"2022-06-21","o":27.34,"h":27.34,"l":27.34,"c":27.34,"v":0},{"d":"2022-06-22","o":27.47,"h":27.47,"l":27.46,"c":27.46,"v":600},{"d":"2022-06-23","o":27.18,"h":27.18,"l":26.35,"c":26.35,"v":600},{"d":"2022-06-24","o":25.66,"h":25.66,"l":25.66,"c":25.66,"v":100},{"d":"2022-06-27","o":27.82,"h":27.82,"l":27.82,"c":27.82,"v":300},{"d":"2022-06-28","o":28.27,"h":28.57,"l":28.19,"c":28.19,"v":1900},{"d":"2022-06-29","o":28.05,"h":28.05,"l":27.49,"c":27.49,"v":1600},{"d":"2022-06-30","o":27.23,"h":27.25,"l":27.23,"c":27.25,"v":600},{"d":"2022-07-01","o":27.25,"h":27.25,"l":27.25,"c":27.25,"v":0},{"d":"2022-07-05","o":27.25,"h":27.25,"l":27.25,"c":27.25,"v":2600},{"d":"2022-07-06","o":27.1,"h":27.11,"l":26.93,"c":27.11,"v":1100},{"d":"2022-07-07","o":28.12,"h":28.66,"l":28.12,"c":28.66,"v":200},{"d":"2022-07-08","o":28.78,"h":28.78,"l":28.78,"c":28.78,"v":100},{"d":"2022-07-11","o":28.78,"h":28.78,"l":28.78,"c":28.78,"v":0},{"d":"2022-07-12","o":28.78,"h":28.78,"l":28.78,"c":28.78,"v":0},{"d":"2022-07-13","o":27.37,"h":27.37,"l":27.34,"c":27.34,"v":500},{"d":"2022-07-14","o":26.07,"h":26.07,"l":26.07,"c":26.07,"v":200},{"d":"2022-07-15","o":26.83,"h":26.88,"l":26.57,"c":26.57,"v":600},{"d":"2022-07-18","o":26.57,"h":26.57,"l":26.57,"c":26.57,"v":0},{"d":"2022-07-19","o":28.33,"h":28.33,"l":28.33,"c":28.33,"v":200},{"d":"2022-07-20","o":28.78,"h":30.08,"l":28.78,"c":30.04,"v":1100},{"d":"2022-07-21","o":29.68,"h":29.79,"l":29.68,"c":29.79,"v":1800},{"d":"2022-07-22","o":30.29,"h":30.29,"l":29.85,"c":29.85,"v":400},{"d":"2022-07-25","o":29.64,"h":29.64,"l":29.63,"c":29.63,"v":600},{"d":"2022-07-26","o":29.63,"h":29.63,"l":29.63,"c":29.63,"v":0},{"d":"2022-07-27","o":29.91,"h":29.91,"l":29.55,"c":29.55,"v":400},{"d":"2022-07-28","o":30.68,"h":30.68,"l":30.68,"c":30.68,"v":300},{"d":"2022-07-29","o":30.68,"h":30.68,"l":30.68,"c":30.68,"v":0},{"d":"2022-08-01","o":30.68,"h":30.68,"l":30.68,"c":30.68,"v":0},{"d":"2022-08-02","o":30.68,"h":30.68,"l":30.68,"c":30.68,"v":100},{"d":"2022-08-03","o":31.89,"h":32.22,"l":31.89,"c":32.22,"v":6600},{"d":"2022-08-04","o":32.64,"h":32.64,"l":32.45,"c":32.45,"v":28900},{"d":"2022-08-05","o":32.66,"h":32.73,"l":32.62,"c":32.73,"v":6400},{"d":"2022-08-08","o":33.12,"h":33.15,"l":32.93,"c":33.09,"v":1900},{"d":"2022-08-09","o":32.72,"h":32.96,"l":32.72,"c":32.96,"v":300},{"d":"2022-08-10","o":34.24,"h":36.71,"l":34.23,"c":35.63,"v":4100},{"d":"2022-08-11","o":35.52,"h":35.76,"l":35.32,"c":35.67,"v":1800},{"d":"2022-08-12","o":36.03,"h":36.03,"l":36.03,"c":36.03,"v":700},{"d":"2022-08-15","o":35.42,"h":35.47,"l":35.3,"c":35.47,"v":11600},{"d":"2022-08-16","o":35.66,"h":35.66,"l":35.66,"c":35.66,"v":200},{"d":"2022-08-17","o":35.58,"h":35.58,"l":35.1,"c":35.1,"v":1900},{"d":"2022-08-18","o":34.89,"h":34.89,"l":34.89,"c":34.89,"v":500},{"d":"2022-08-19","o":33.19,"h":33.19,"l":33.19,"c":33.19,"v":800},{"d":"2022-08-22","o":32.03,"h":32.19,"l":31.79,"c":32.05,"v":1500},{"d":"2022-08-23","o":32.3,"h":32.53,"l":32.3,"c":32.53,"v":200},{"d":"2022-08-24","o":32.03,"h":32.03,"l":31.95,"c":31.95,"v":300},{"d":"2022-08-25","o":32.38,"h":32.55,"l":32.36,"c":32.55,"v":400},{"d":"2022-08-26","o":32.27,"h":32.29,"l":31.86,"c":31.87,"v":1100},{"d":"2022-08-29","o":31.59,"h":31.76,"l":31.59,"c":31.59,"v":600},{"d":"2022-08-30","o":31.05,"h":31.05,"l":30.65,"c":30.86,"v":1000},{"d":"2022-08-31","o":30.73,"h":30.73,"l":30.73,"c":30.73,"v":100},{"d":"2022-09-01","o":29.93,"h":29.93,"l":29.93,"c":29.93,"v":400},{"d":"2022-09-02","o":30.43,"h":30.44,"l":30.43,"c":30.44,"v":1600},{"d":"2022-09-06","o":29.67,"h":29.67,"l":29.67,"c":29.67,"v":1300},{"d":"2022-09-07","o":29.88,"h":29.88,"l":29.88,"c":29.88,"v":200},{"d":"2022-09-08","o":30.28,"h":31.12,"l":30.28,"c":31.12,"v":500},{"d":"2022-09-09","o":31.91,"h":31.91,"l":31.91,"c":31.91,"v":100},{"d":"2022-09-12","o":31.99,"h":31.99,"l":31.99,"c":31.99,"v":1700},{"d":"2022-09-13","o":31.09,"h":31.09,"l":31.09,"c":31.09,"v":700},{"d":"2022-09-14","o":30.65,"h":30.74,"l":30.54,"c":30.54,"v":900},{"d":"2022-09-15","o":30.72,"h":30.72,"l":30.72,"c":30.72,"v":100},{"d":"2022-09-16","o":30.72,"h":30.72,"l":30.72,"c":30.72,"v":100},{"d":"2022-09-19","o":29.05,"h":29.05,"l":29.05,"c":29.05,"v":1300},{"d":"2022-09-20","o":29.05,"h":29.05,"l":29.05,"c":29.05,"v":0},{"d":"2022-09-21","o":29.31,"h":29.31,"l":29.31,"c":29.31,"v":300},{"d":"2022-09-22","o":28.65,"h":28.65,"l":28.65,"c":28.65,"v":200},{"d":"2022-09-23","o":27.18,"h":27.36,"l":27.07,"c":27.36,"v":3000},{"d":"2022-09-26","o":26.89,"h":26.89,"l":26.89,"c":26.89,"v":200},{"d":"2022-09-27","o":27.15,"h":27.18,"l":26.54,"c":26.55,"v":7800},{"d":"2022-09-28","o":27.01,"h":27.01,"l":27.01,"c":27.01,"v":200},{"d":"2022-09-29","o":26.03,"h":26.11,"l":26.03,"c":26.09,"v":500},{"d":"2022-09-30","o":26.23,"h":26.23,"l":26.23,"c":26.23,"v":1000},{"d":"2022-10-03","o":27.11,"h":28.84,"l":27.11,"c":28.84,"v":1700},{"d":"2022-10-04","o":30.76,"h":31.86,"l":30.73,"c":31.86,"v":3700},{"d":"2022-10-05","o":31.73,"h":31.91,"l":31.65,"c":31.65,"v":900},{"d":"2022-10-06","o":31.48,"h":31.48,"l":31.48,"c":31.48,"v":800},{"d":"2022-10-07","o":31.48,"h":31.48,"l":31.48,"c":31.48,"v":0},{"d":"2022-10-10","o":31.48,"h":31.48,"l":31.48,"c":31.48,"v":0},{"d":"2022-10-11","o":30.7,"h":30.99,"l":30.7,"c":30.99,"v":4200},{"d":"2022-10-12","o":31.47,"h":31.47,"l":31.47,"c":31.47,"v":600},{"d":"2022-10-13","o":31.36,"h":32.96,"l":31.36,"c":32.96,"v":500},{"d":"2022-10-14","o":33.35,"h":33.35,"l":32.7,"c":32.7,"v":2000},{"d":"2022-10-17","o":33.71,"h":33.71,"l":33.52,"c":33.59,"v":5900},{"d":"2022-10-18","o":33.73,"h":33.73,"l":33.73,"c":33.73,"v":500},{"d":"2022-10-19","o":33.86,"h":33.86,"l":33.86,"c":33.86,"v":400},{"d":"2022-10-20","o":33.86,"h":33.86,"l":33.86,"c":33.86,"v":0},{"d":"2022-10-21","o":32.94,"h":33.29,"l":32.94,"c":33.29,"v":700},{"d":"2022-10-24","o":33.17,"h":33.17,"l":32.88,"c":33.03,"v":1300},{"d":"2022-10-25","o":33.82,"h":33.83,"l":33.82,"c":33.83,"v":1400},{"d":"2022-10-26","o":34.37,"h":34.37,"l":34.37,"c":34.37,"v":1900},{"d":"2022-10-27","o":34.06,"h":34.18,"l":33.49,"c":33.49,"v":6800},{"d":"2022-10-28","o":33.18,"h":33.18,"l":32.5,"c":32.56,"v":4400},{"d":"2022-10-31","o":31.85,"h":31.85,"l":31.48,"c":31.5,"v":3600},{"d":"2022-11-01","o":32.84,"h":33.19,"l":31.66,"c":33.19,"v":2200},{"d":"2022-11-02","o":32.65,"h":32.82,"l":32.35,"c":32.35,"v":2400},{"d":"2022-11-03","o":31.94,"h":32.61,"l":31.94,"c":32.61,"v":1900},{"d":"2022-11-04","o":34.12,"h":34.44,"l":34.12,"c":34.42,"v":5900},{"d":"2022-11-07","o":34.6,"h":34.9,"l":34.52,"c":34.9,"v":500},{"d":"2022-11-08","o":34.76,"h":35.12,"l":34.76,"c":35.12,"v":5200},{"d":"2022-11-09","o":31.91,"h":33.08,"l":31.91,"c":32.75,"v":41700},{"d":"2022-11-10","o":33.66,"h":33.66,"l":32.81,"c":32.96,"v":900},{"d":"2022-11-11","o":33.27,"h":33.29,"l":33.27,"c":33.29,"v":400},{"d":"2022-11-14","o":33,"h":33.2,"l":33,"c":33.2,"v":300},{"d":"2022-11-15","o":33.2,"h":33.2,"l":33.2,"c":33.2,"v":0},{"d":"2022-11-16","o":32.22,"h":32.26,"l":32.22,"c":32.26,"v":600},{"d":"2022-11-17","o":32.26,"h":32.26,"l":32.26,"c":32.26,"v":0},{"d":"2022-11-18","o":32.26,"h":32.26,"l":32.26,"c":32.26,"v":100},{"d":"2022-11-21","o":31.13,"h":31.13,"l":31.13,"c":31.13,"v":700},{"d":"2022-11-22","o":31.15,"h":31.15,"l":31.15,"c":31.15,"v":100},{"d":"2022-11-23","o":31.7,"h":31.7,"l":31.7,"c":31.7,"v":500},{"d":"2022-11-25","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":1500},{"d":"2022-11-28","o":32.47,"h":32.47,"l":32.47,"c":32.47,"v":200},{"d":"2022-11-29","o":32.47,"h":32.47,"l":32.47,"c":32.47,"v":0},{"d":"2022-11-30","o":32.43,"h":32.43,"l":32.43,"c":32.43,"v":4600},{"d":"2022-12-01","o":34.55,"h":34.55,"l":34.55,"c":34.55,"v":200},{"d":"2022-12-02","o":34.55,"h":34.55,"l":34.55,"c":34.55,"v":0},{"d":"2022-12-05","o":33.3,"h":33.3,"l":33.3,"c":33.3,"v":200},{"d":"2022-12-06","o":33.3,"h":33.3,"l":33.3,"c":33.3,"v":0},{"d":"2022-12-07","o":32.2,"h":32.2,"l":32.2,"c":32.2,"v":200},{"d":"2022-12-08","o":32.6,"h":32.6,"l":32.6,"c":32.6,"v":600},{"d":"2022-12-09","o":32.6,"h":32.6,"l":32.6,"c":32.6,"v":0},{"d":"2022-12-12","o":32.6,"h":32.6,"l":32.6,"c":32.6,"v":0},{"d":"2022-12-13","o":32.6,"h":32.6,"l":32.6,"c":32.6,"v":0},{"d":"2022-12-14","o":32.6,"h":32.6,"l":32.6,"c":32.6,"v":100},{"d":"2022-12-15","o":32.63,"h":32.76,"l":32.63,"c":32.76,"v":500},{"d":"2022-12-16","o":32.76,"h":32.76,"l":32.76,"c":32.76,"v":0},{"d":"2022-12-19","o":32.76,"h":32.76,"l":32.76,"c":32.76,"v":300},{"d":"2022-12-20","o":32.76,"h":32.76,"l":32.76,"c":32.76,"v":0},{"d":"2022-12-21","o":32.76,"h":32.76,"l":32.76,"c":32.76,"v":0},{"d":"2022-12-22","o":32.76,"h":32.76,"l":32.76,"c":32.76,"v":100},{"d":"2022-12-23","o":32.76,"h":32.76,"l":32.76,"c":32.76,"v":400},{"d":"2022-12-27","o":32.76,"h":32.76,"l":32.76,"c":32.76,"v":0},{"d":"2022-12-28","o":30.9,"h":30.9,"l":30.9,"c":30.9,"v":400},{"d":"2022-12-29","o":30.9,"h":30.9,"l":30.9,"c":30.9,"v":0},{"d":"2022-12-30","o":30.93,"h":30.93,"l":30.93,"c":30.93,"v":200},{"d":"2023-01-03","o":30.93,"h":30.93,"l":30.93,"c":30.93,"v":0},{"d":"2023-01-04","o":32.24,"h":32.24,"l":32.24,"c":32.24,"v":300},{"d":"2023-01-05","o":32.24,"h":32.24,"l":32.24,"c":32.24,"v":0},{"d":"2023-01-06","o":33.77,"h":33.77,"l":33.77,"c":33.77,"v":300},{"d":"2023-01-09","o":34.56,"h":34.72,"l":34.56,"c":34.63,"v":800},{"d":"2023-01-10","o":34.63,"h":34.63,"l":34.63,"c":34.63,"v":0},{"d":"2023-01-11","o":36.59,"h":36.59,"l":36.59,"c":36.59,"v":400},{"d":"2023-01-12","o":36.9,"h":37.78,"l":36.9,"c":37.78,"v":2100},{"d":"2023-01-13","o":36.78,"h":36.78,"l":36.78,"c":36.78,"v":200},{"d":"2023-01-17","o":37.67,"h":37.67,"l":37.67,"c":37.67,"v":1000},{"d":"2023-01-18","o":37.98,"h":38.12,"l":37.98,"c":38.12,"v":400},{"d":"2023-01-19","o":38.12,"h":38.12,"l":38.12,"c":38.12,"v":0},{"d":"2023-01-20","o":38.09,"h":38.21,"l":38.09,"c":38.21,"v":800},{"d":"2023-01-23","o":37.94,"h":38.11,"l":37.94,"c":38.06,"v":2600},{"d":"2023-01-24","o":38.06,"h":38.79,"l":38.06,"c":38.79,"v":800},{"d":"2023-01-25","o":38.79,"h":38.79,"l":38.79,"c":38.79,"v":0},{"d":"2023-01-26","o":38.79,"h":38.79,"l":38.79,"c":38.79,"v":0},{"d":"2023-01-27","o":39.96,"h":40.57,"l":39.96,"c":40.57,"v":1400},{"d":"2023-01-30","o":40.96,"h":41.03,"l":40.85,"c":41.03,"v":19800},{"d":"2023-01-31","o":40.31,"h":40.31,"l":40.31,"c":40.31,"v":29200},{"d":"2023-02-01","o":41.03,"h":41.03,"l":40.46,"c":40.46,"v":2000},{"d":"2023-02-02","o":40.5,"h":40.5,"l":40.4,"c":40.4,"v":1200},{"d":"2023-02-03","o":40.33,"h":40.66,"l":40.33,"c":40.66,"v":300},{"d":"2023-02-06","o":40.66,"h":40.66,"l":40.66,"c":40.66,"v":1100},{"d":"2023-02-07","o":40.66,"h":40.66,"l":40.66,"c":40.66,"v":1000},{"d":"2023-02-08","o":40.66,"h":40.66,"l":40.66,"c":40.66,"v":0},{"d":"2023-02-09","o":40.92,"h":40.92,"l":39.94,"c":39.94,"v":1100},{"d":"2023-02-10","o":39.94,"h":39.94,"l":39.94,"c":39.94,"v":0},{"d":"2023-02-13","o":39.94,"h":39.94,"l":39.94,"c":39.94,"v":0},{"d":"2023-02-14","o":40.63,"h":40.63,"l":40.48,"c":40.48,"v":400},{"d":"2023-02-15","o":40.48,"h":40.48,"l":40.48,"c":40.48,"v":0},{"d":"2023-02-16","o":41.48,"h":41.9,"l":41.48,"c":41.9,"v":1000},{"d":"2023-02-17","o":41.05,"h":41.05,"l":41.05,"c":41.05,"v":800},{"d":"2023-02-21","o":41.05,"h":41.05,"l":41.05,"c":41.05,"v":0},{"d":"2023-02-22","o":41.05,"h":41.05,"l":41.05,"c":41.05,"v":0},{"d":"2023-02-23","o":40.39,"h":40.39,"l":40.39,"c":40.39,"v":300},{"d":"2023-02-24","o":39.59,"h":39.59,"l":39.59,"c":39.59,"v":500},{"d":"2023-02-27","o":40.12,"h":40.38,"l":40.12,"c":40.38,"v":500},{"d":"2023-02-28","o":38.23,"h":40.6,"l":38.23,"c":40.38,"v":25300},{"d":"2023-03-01","o":41.2,"h":41.2,"l":41.2,"c":41.2,"v":11600},{"d":"2023-03-02","o":40.37,"h":40.37,"l":40.37,"c":40.37,"v":200},{"d":"2023-03-03","o":40.37,"h":40.37,"l":40.37,"c":40.37,"v":0},{"d":"2023-03-06","o":40.37,"h":40.37,"l":40.37,"c":40.37,"v":200},{"d":"2023-03-07","o":40.37,"h":40.37,"l":40.37,"c":40.37,"v":0},{"d":"2023-03-08","o":40.65,"h":40.65,"l":40.65,"c":40.65,"v":1000},{"d":"2023-03-09","o":40.55,"h":40.55,"l":39.78,"c":39.78,"v":400},{"d":"2023-03-10","o":39.78,"h":39.78,"l":39.78,"c":39.78,"v":0},{"d":"2023-03-13","o":39.78,"h":39.78,"l":39.78,"c":39.78,"v":1700},{"d":"2023-03-14","o":39.78,"h":39.78,"l":39.78,"c":39.78,"v":0},{"d":"2023-03-15","o":38.91,"h":38.91,"l":38.91,"c":38.91,"v":400},{"d":"2023-03-16","o":40.53,"h":40.74,"l":40.53,"c":40.74,"v":500},{"d":"2023-03-17","o":39.78,"h":39.78,"l":39.78,"c":39.78,"v":300},{"d":"2023-03-20","o":40.13,"h":40.13,"l":40.13,"c":40.13,"v":2400},{"d":"2023-03-21","o":40.81,"h":40.81,"l":40.81,"c":40.81,"v":300},{"d":"2023-03-22","o":40.81,"h":40.81,"l":40.08,"c":40.08,"v":400},{"d":"2023-03-23","o":40.02,"h":40.02,"l":40.02,"c":40.02,"v":500},{"d":"2023-03-24","o":40.02,"h":40.02,"l":40.02,"c":40.02,"v":0},{"d":"2023-03-27","o":40.02,"h":40.02,"l":40.02,"c":40.02,"v":0},{"d":"2023-03-28","o":40.06,"h":40.06,"l":39.8,"c":39.8,"v":400},{"d":"2023-03-29","o":40.23,"h":40.32,"l":40.21,"c":40.32,"v":600},{"d":"2023-03-30","o":40.32,"h":40.32,"l":40.32,"c":40.32,"v":0},{"d":"2023-03-31","o":41.64,"h":41.64,"l":41.64,"c":41.64,"v":300},{"d":"2023-04-03","o":40.67,"h":40.67,"l":40.48,"c":40.48,"v":400},{"d":"2023-04-04","o":40.48,"h":40.48,"l":40.48,"c":40.48,"v":0},{"d":"2023-04-05","o":41.4,"h":41.4,"l":41.4,"c":41.4,"v":11100},{"d":"2023-04-06","o":40.1,"h":40.1,"l":38.95,"c":38.95,"v":400},{"d":"2023-04-10","o":38.9,"h":38.9,"l":38.9,"c":38.9,"v":200},{"d":"2023-04-11","o":38.9,"h":38.9,"l":38.9,"c":38.9,"v":0},{"d":"2023-04-12","o":39.1,"h":39.1,"l":39.1,"c":39.1,"v":200},{"d":"2023-04-13","o":39.25,"h":39.25,"l":39.25,"c":39.25,"v":200},{"d":"2023-04-14","o":39.25,"h":39.25,"l":39.25,"c":39.25,"v":0},{"d":"2023-04-17","o":39.25,"h":39.25,"l":39.25,"c":39.25,"v":0},{"d":"2023-04-18","o":39.25,"h":39.25,"l":39.25,"c":39.25,"v":0},{"d":"2023-04-19","o":39.25,"h":39.25,"l":39.25,"c":39.25,"v":0},{"d":"2023-04-20","o":40.23,"h":40.23,"l":40.23,"c":40.23,"v":200},{"d":"2023-04-21","o":40.23,"h":40.23,"l":40.23,"c":40.23,"v":0},{"d":"2023-04-24","o":40.15,"h":40.78,"l":40.15,"c":40.78,"v":2300},{"d":"2023-04-25","o":41.77,"h":41.77,"l":41.34,"c":41.34,"v":11800},{"d":"2023-04-26","o":41.34,"h":41.34,"l":41.34,"c":41.34,"v":0},{"d":"2023-04-27","o":41.34,"h":41.34,"l":41.34,"c":41.34,"v":0},{"d":"2023-04-28","o":41.34,"h":41.34,"l":41.34,"c":41.34,"v":0},{"d":"2023-05-01","o":43.47,"h":43.95,"l":43.47,"c":43.95,"v":600},{"d":"2023-05-02","o":43.41,"h":43.41,"l":43.41,"c":43.41,"v":700},{"d":"2023-05-03","o":43.41,"h":43.41,"l":43.41,"c":43.41,"v":0},{"d":"2023-05-04","o":43.41,"h":43.41,"l":43.41,"c":43.41,"v":300},{"d":"2023-05-05","o":43.41,"h":43.41,"l":43.41,"c":43.41,"v":0},{"d":"2023-05-08","o":43.41,"h":43.41,"l":43.41,"c":43.41,"v":0},{"d":"2023-05-09","o":43.36,"h":43.36,"l":43.36,"c":43.36,"v":300},{"d":"2023-05-10","o":42.95,"h":42.98,"l":42.78,"c":42.78,"v":1400},{"d":"2023-05-11","o":41.94,"h":41.94,"l":41.94,"c":41.94,"v":300},{"d":"2023-05-12","o":41.79,"h":41.79,"l":41.79,"c":41.79,"v":400},{"d":"2023-05-15","o":42.13,"h":42.13,"l":42.13,"c":42.13,"v":100},{"d":"2023-05-16","o":42.13,"h":42.13,"l":42.13,"c":42.13,"v":0},{"d":"2023-05-17","o":43,"h":43,"l":43,"c":43,"v":19100},{"d":"2023-05-18","o":44.54,"h":45.25,"l":44.54,"c":45.25,"v":3100},{"d":"2023-05-19","o":45.15,"h":45.15,"l":45.15,"c":45.15,"v":200},{"d":"2023-05-22","o":45.15,"h":45.15,"l":45.15,"c":45.15,"v":0},{"d":"2023-05-23","o":45.15,"h":45.15,"l":45.15,"c":45.15,"v":0},{"d":"2023-05-24","o":44.24,"h":44.25,"l":44.24,"c":44.25,"v":400},{"d":"2023-05-25","o":41.1,"h":43.85,"l":40.5,"c":43.11,"v":1918800},{"d":"2023-05-26","o":42.55,"h":44.32,"l":42.55,"c":43.01,"v":320400},{"d":"2023-05-30","o":43.99,"h":44.55,"l":43.26,"c":43.92,"v":285400},{"d":"2023-05-31","o":43.28,"h":43.9,"l":42.72,"c":43.79,"v":116000},{"d":"2023-06-01","o":44,"h":44.82,"l":43.89,"c":44.45,"v":55100},{"d":"2023-06-02","o":44.9,"h":45.2,"l":44.54,"c":44.82,"v":32000},{"d":"2023-06-05","o":44.8,"h":45.8,"l":44.57,"c":45.39,"v":42100},{"d":"2023-06-06","o":45.07,"h":45.76,"l":45.07,"c":45.72,"v":185200},{"d":"2023-06-07","o":45.95,"h":45.95,"l":44.15,"c":44.61,"v":42900},{"d":"2023-06-08","o":44.74,"h":44.74,"l":44.25,"c":44.44,"v":13700},{"d":"2023-06-09","o":44.83,"h":44.83,"l":42.94,"c":43.42,"v":18900},{"d":"2023-06-12","o":43.2,"h":43.76,"l":42.97,"c":43.36,"v":29900},{"d":"2023-06-13","o":43.92,"h":44.47,"l":43.92,"c":44.23,"v":27500},{"d":"2023-06-14","o":44.52,"h":44.68,"l":42.81,"c":43.73,"v":16500},{"d":"2023-06-15","o":43.82,"h":44.36,"l":43.03,"c":44.33,"v":61700},{"d":"2023-06-16","o":44.57,"h":45.86,"l":44.56,"c":45.69,"v":50300},{"d":"2023-06-20","o":46.32,"h":47.22,"l":46.32,"c":46.97,"v":42900},{"d":"2023-06-21","o":46.87,"h":48.26,"l":46.79,"c":48.11,"v":75400},{"d":"2023-06-22","o":48.2,"h":48.44,"l":46.65,"c":47.41,"v":23100},{"d":"2023-06-23","o":46.8,"h":46.8,"l":45.25,"c":45.7,"v":10900},{"d":"2023-06-26","o":45.53,"h":45.79,"l":45.08,"c":45.28,"v":7600},{"d":"2023-06-27","o":45.34,"h":45.82,"l":44.94,"c":45.39,"v":31400},{"d":"2023-06-28","o":45.49,"h":45.49,"l":44.47,"c":44.79,"v":18600},{"d":"2023-06-29","o":45,"h":45.78,"l":45,"c":45.66,"v":15400},{"d":"2023-06-30","o":45.95,"h":46.13,"l":45.12,"c":46.09,"v":12600},{"d":"2023-07-03","o":46.3,"h":47.63,"l":45.88,"c":46.41,"v":422200},{"d":"2023-07-05","o":46.63,"h":46.63,"l":44.43,"c":45.1,"v":27300},{"d":"2023-07-06","o":44.94,"h":44.94,"l":44.51,"c":44.58,"v":10600},{"d":"2023-07-07","o":44.51,"h":45.31,"l":44.48,"c":44.91,"v":9200},{"d":"2023-07-10","o":44.7,"h":45.81,"l":44.68,"c":45.63,"v":14200},{"d":"2023-07-11","o":45.93,"h":46.35,"l":45.45,"c":46.07,"v":28500},{"d":"2023-07-12","o":46.35,"h":47.63,"l":46.35,"c":47.4,"v":33400},{"d":"2023-07-13","o":47.51,"h":47.92,"l":47.14,"c":47.91,"v":20000},{"d":"2023-07-14","o":47.81,"h":47.81,"l":46.9,"c":47.07,"v":16700},{"d":"2023-07-17","o":47.01,"h":48.29,"l":47.01,"c":48.12,"v":11700},{"d":"2023-07-18","o":48.31,"h":48.89,"l":47.96,"c":48.73,"v":15900},{"d":"2023-07-19","o":48.85,"h":48.88,"l":47.95,"c":48.27,"v":12900},{"d":"2023-07-20","o":48.3,"h":48.3,"l":47.21,"c":47.42,"v":13600},{"d":"2023-07-21","o":47.54,"h":47.78,"l":47.19,"c":47.25,"v":10800},{"d":"2023-07-24","o":47.27,"h":47.39,"l":46.94,"c":46.97,"v":11700},{"d":"2023-07-25","o":46.94,"h":46.99,"l":44.63,"c":44.7,"v":37000},{"d":"2023-07-26","o":44.88,"h":46.28,"l":44.88,"c":45.73,"v":49900},{"d":"2023-07-27","o":45.96,"h":45.96,"l":44.54,"c":44.6,"v":53200},{"d":"2023-07-28","o":44.81,"h":45.68,"l":44.81,"c":45.42,"v":29200},{"d":"2023-07-31","o":45.7,"h":45.97,"l":45.22,"c":45.4,"v":38600},{"d":"2023-08-01","o":45.07,"h":45.86,"l":44.54,"c":45.68,"v":26700},{"d":"2023-08-02","o":45.24,"h":45.24,"l":43.37,"c":43.48,"v":28100},{"d":"2023-08-03","o":43.43,"h":43.43,"l":42.62,"c":42.78,"v":13500},{"d":"2023-08-04","o":43,"h":43.32,"l":42.17,"c":42.17,"v":33200},{"d":"2023-08-07","o":42.52,"h":42.85,"l":42.45,"c":42.73,"v":10400},{"d":"2023-08-08","o":42.4,"h":42.4,"l":40.83,"c":41.89,"v":43200},{"d":"2023-08-09","o":42.24,"h":44.62,"l":41.73,"c":44.36,"v":51300},{"d":"2023-08-10","o":44.46,"h":44.46,"l":43.59,"c":43.59,"v":21600},{"d":"2023-08-11","o":43.21,"h":43.92,"l":43.21,"c":43.5,"v":61000},{"d":"2023-08-14","o":43.24,"h":43.24,"l":42.42,"c":42.58,"v":20200},{"d":"2023-08-15","o":42.19,"h":42.51,"l":41.5,"c":41.56,"v":13400},{"d":"2023-08-16","o":41.87,"h":41.87,"l":40.51,"c":40.52,"v":11800},{"d":"2023-08-17","o":40.58,"h":41.1,"l":40.4,"c":40.59,"v":14800},{"d":"2023-08-18","o":40.17,"h":40.89,"l":40.17,"c":40.58,"v":15400},{"d":"2023-08-21","o":40.82,"h":40.82,"l":39.81,"c":40.23,"v":16500},{"d":"2023-08-22","o":40.22,"h":41.33,"l":40.22,"c":41.29,"v":21600},{"d":"2023-08-23","o":41.46,"h":42.29,"l":41.41,"c":42.22,"v":26500},{"d":"2023-08-24","o":42.33,"h":42.7,"l":42.09,"c":42.42,"v":22500},{"d":"2023-08-25","o":42.69,"h":43.11,"l":42.35,"c":42.94,"v":15800},{"d":"2023-08-28","o":42.75,"h":42.95,"l":42.49,"c":42.89,"v":19700},{"d":"2023-08-29","o":42.74,"h":43.85,"l":42.74,"c":43.67,"v":19100},{"d":"2023-08-30","o":43.91,"h":44.16,"l":43.55,"c":43.95,"v":18900},{"d":"2023-08-31","o":44,"h":45.23,"l":44,"c":44.84,"v":55100},{"d":"2023-09-01","o":45.22,"h":45.22,"l":44.14,"c":45,"v":27200},{"d":"2023-09-05","o":45,"h":45.18,"l":44.59,"c":44.92,"v":20200},{"d":"2023-09-06","o":44.98,"h":44.98,"l":44.11,"c":44.51,"v":24900},{"d":"2023-09-07","o":44.64,"h":44.72,"l":43.61,"c":43.94,"v":34000},{"d":"2023-09-08","o":44.1,"h":44.1,"l":42.65,"c":42.65,"v":40800},{"d":"2023-09-11","o":43.02,"h":43.31,"l":42.39,"c":43.22,"v":96100},{"d":"2023-09-12","o":43.32,"h":43.97,"l":43.32,"c":43.64,"v":25800},{"d":"2023-09-13","o":43.73,"h":43.73,"l":42.49,"c":43.01,"v":34200},{"d":"2023-09-14","o":43.44,"h":43.75,"l":43.05,"c":43.71,"v":33200},{"d":"2023-09-15","o":43.65,"h":44.43,"l":43.65,"c":44.29,"v":25700},{"d":"2023-09-18","o":44.2,"h":45.38,"l":44.19,"c":45.05,"v":19100},{"d":"2023-09-19","o":45.35,"h":45.35,"l":42.21,"c":43.4,"v":32300},{"d":"2023-09-20","o":43.57,"h":44.47,"l":43.57,"c":44.11,"v":34500},{"d":"2023-09-21","o":43.56,"h":44.2,"l":42.67,"c":42.72,"v":185200},{"d":"2023-09-22","o":43.07,"h":44.68,"l":43.07,"c":44.2,"v":27900},{"d":"2023-09-25","o":44,"h":44.67,"l":44,"c":44.41,"v":27200},{"d":"2023-09-26","o":44.12,"h":44.32,"l":43.05,"c":43.12,"v":50700},{"d":"2023-09-27","o":43.34,"h":43.47,"l":42.76,"c":42.77,"v":18900},{"d":"2023-09-28","o":43.45,"h":43.6,"l":43.17,"c":43.24,"v":32400},{"d":"2023-09-29","o":43.48,"h":43.5,"l":42.58,"c":42.62,"v":38300},{"d":"2023-10-02","o":42.17,"h":42.28,"l":40.02,"c":40.08,"v":47700},{"d":"2023-10-03","o":40.2,"h":40.42,"l":39.33,"c":39.95,"v":46100},{"d":"2023-10-04","o":39.9,"h":39.9,"l":39.12,"c":39.77,"v":47600},{"d":"2023-10-05","o":39.73,"h":40.4,"l":39.73,"c":40.17,"v":23400},{"d":"2023-10-06","o":39.79,"h":40.32,"l":39.38,"c":40.16,"v":68900},{"d":"2023-10-09","o":40.17,"h":40.17,"l":39.53,"c":39.85,"v":15500},{"d":"2023-10-10","o":39.94,"h":40.82,"l":39.94,"c":40.4,"v":22700},{"d":"2023-10-11","o":40.7,"h":41.08,"l":40.5,"c":40.81,"v":24600},{"d":"2023-10-12","o":41.12,"h":41.12,"l":39.41,"c":39.54,"v":18100},{"d":"2023-10-13","o":39.76,"h":39.76,"l":38.94,"c":39.29,"v":114100},{"d":"2023-10-16","o":39.3,"h":39.4,"l":38.42,"c":38.46,"v":72700},{"d":"2023-10-17","o":38.27,"h":38.81,"l":38.18,"c":38.53,"v":134800},{"d":"2023-10-18","o":38.14,"h":38.14,"l":35.97,"c":36.02,"v":70700},{"d":"2023-10-19","o":36.23,"h":36.75,"l":35.88,"c":36.04,"v":196100},{"d":"2023-10-20","o":35.93,"h":36.14,"l":35.02,"c":35.45,"v":48000},{"d":"2023-10-23","o":35.4,"h":36.03,"l":35.2,"c":35.34,"v":78500},{"d":"2023-10-24","o":35.27,"h":35.55,"l":34.77,"c":35.46,"v":50800},{"d":"2023-10-25","o":35.14,"h":35.56,"l":34.99,"c":35.15,"v":59900},{"d":"2023-10-26","o":35.02,"h":35.31,"l":34.13,"c":34.39,"v":105700},{"d":"2023-10-27","o":34.4,"h":34.64,"l":34.07,"c":34.53,"v":71900},{"d":"2023-10-30","o":34.58,"h":35,"l":34.04,"c":34.15,"v":114800},{"d":"2023-10-31","o":33.94,"h":33.94,"l":33.3,"c":33.71,"v":189800},{"d":"2023-11-01","o":33.74,"h":34.25,"l":33.02,"c":33.28,"v":85400},{"d":"2023-11-02","o":33.99,"h":34.59,"l":33.14,"c":33.37,"v":196700},{"d":"2023-11-03","o":34.59,"h":35.24,"l":34.27,"c":34.4,"v":90700},{"d":"2023-11-06","o":34.54,"h":34.58,"l":33.66,"c":34.46,"v":133900},{"d":"2023-11-07","o":34.21,"h":34.24,"l":33.8,"c":33.83,"v":55600},{"d":"2023-11-08","o":33.98,"h":37.34,"l":33.98,"c":37.23,"v":184500},{"d":"2023-11-09","o":37.56,"h":37.56,"l":35.42,"c":35.59,"v":72700},{"d":"2023-11-10","o":35.91,"h":37.08,"l":35.59,"c":37.04,"v":84700},{"d":"2023-11-13","o":36.7,"h":36.83,"l":36.21,"c":36.52,"v":139400},{"d":"2023-11-14","o":37.03,"h":38.89,"l":37.03,"c":38.57,"v":106500},{"d":"2023-11-15","o":38.29,"h":39.11,"l":38.17,"c":38.62,"v":100300},{"d":"2023-11-16","o":38.66,"h":39.19,"l":38.3,"c":38.83,"v":124100},{"d":"2023-11-17","o":39.45,"h":39.45,"l":38.45,"c":38.67,"v":53800},{"d":"2023-11-20","o":38.81,"h":39.07,"l":38.51,"c":39,"v":63300},{"d":"2023-11-21","o":38.79,"h":38.96,"l":38.48,"c":38.91,"v":36600},{"d":"2023-11-22","o":38.78,"h":39.23,"l":38.78,"c":38.99,"v":24600},{"d":"2023-11-24","o":39.1,"h":39.61,"l":39.06,"c":39.47,"v":44700},{"d":"2023-11-27","o":39.5,"h":39.63,"l":39.09,"c":39.35,"v":58700},{"d":"2023-11-28","o":39.26,"h":40.13,"l":39.07,"c":39.13,"v":38600},{"d":"2023-11-29","o":38.89,"h":39.47,"l":38.73,"c":39.16,"v":31000},{"d":"2023-11-30","o":39.19,"h":39.85,"l":39.04,"c":39.26,"v":88500},{"d":"2023-12-01","o":39.34,"h":40.39,"l":39.34,"c":40.16,"v":39900},{"d":"2023-12-04","o":39.81,"h":40.57,"l":39.81,"c":40.22,"v":104900},{"d":"2023-12-05","o":39.93,"h":40.01,"l":38.82,"c":39.03,"v":35100},{"d":"2023-12-06","o":39.46,"h":40.12,"l":39.29,"c":39.61,"v":26000},{"d":"2023-12-07","o":39.43,"h":39.99,"l":39.07,"c":39.19,"v":76900},{"d":"2023-12-08","o":39.21,"h":39.69,"l":38.67,"c":38.8,"v":37200},{"d":"2023-12-11","o":38.75,"h":40.11,"l":38.5,"c":40.01,"v":55900},{"d":"2023-12-12","o":39.85,"h":39.96,"l":39.5,"c":39.8,"v":37400},{"d":"2023-12-13","o":40.3,"h":41.5,"l":39.81,"c":41.37,"v":48100},{"d":"2023-12-14","o":41.42,"h":42.92,"l":41.42,"c":42.61,"v":97900},{"d":"2023-12-15","o":42.9,"h":43.06,"l":42.48,"c":42.92,"v":78400},{"d":"2023-12-18","o":42.94,"h":42.94,"l":42.13,"c":42.8,"v":106400},{"d":"2023-12-19","o":43.01,"h":44.12,"l":43.01,"c":44.05,"v":118900},{"d":"2023-12-20","o":44.12,"h":44.58,"l":42.74,"c":42.8,"v":105700},{"d":"2023-12-21","o":43.17,"h":43.95,"l":42.85,"c":43.14,"v":93900},{"d":"2023-12-22","o":43.54,"h":43.62,"l":42.9,"c":42.94,"v":40700},{"d":"2023-12-26","o":43,"h":44.3,"l":42.59,"c":43.87,"v":39000},{"d":"2023-12-27","o":43.72,"h":44.07,"l":43.24,"c":43.46,"v":27400},{"d":"2023-12-28","o":43.39,"h":43.66,"l":42.88,"c":43.61,"v":65300},{"d":"2023-12-29","o":43.7,"h":43.7,"l":43.07,"c":43.07,"v":18300},{"d":"2024-01-02","o":42.81,"h":43.18,"l":42.16,"c":42.46,"v":80600},{"d":"2024-01-03","o":41.88,"h":42.06,"l":41.37,"c":41.61,"v":29000},{"d":"2024-01-04","o":41.42,"h":41.75,"l":41,"c":41.15,"v":33600},{"d":"2024-01-05","o":40.98,"h":41.59,"l":40.77,"c":40.97,"v":28300},{"d":"2024-01-08","o":40.65,"h":41.73,"l":40.38,"c":41.27,"v":37200},{"d":"2024-01-09","o":40.9,"h":41.27,"l":40.43,"c":41.15,"v":23000},{"d":"2024-01-10","o":41.05,"h":42.36,"l":41.05,"c":41.92,"v":32200},{"d":"2024-01-11","o":42,"h":42.07,"l":41.26,"c":41.91,"v":126700},{"d":"2024-01-12","o":42.21,"h":43.05,"l":42.15,"c":42.7,"v":35700},{"d":"2024-01-16","o":42.22,"h":42.24,"l":41.19,"c":41.96,"v":31600},{"d":"2024-01-17","o":41.33,"h":41.8,"l":40.9,"c":41.77,"v":31400},{"d":"2024-01-18","o":42.14,"h":42.89,"l":42.14,"c":42.58,"v":57100},{"d":"2024-01-19","o":42.59,"h":43.26,"l":42.32,"c":43.11,"v":21400},{"d":"2024-01-22","o":42.92,"h":43.65,"l":42.54,"c":42.89,"v":62700},{"d":"2024-01-23","o":43.25,"h":43.66,"l":42.89,"c":43.59,"v":21000},{"d":"2024-01-24","o":44.1,"h":44.1,"l":42.45,"c":42.68,"v":69000},{"d":"2024-01-25","o":43.19,"h":43.66,"l":43.04,"c":43.43,"v":45400},{"d":"2024-01-26","o":43.81,"h":43.93,"l":43.49,"c":43.82,"v":29000},{"d":"2024-01-29","o":44.01,"h":44.39,"l":43.36,"c":44.34,"v":25300},{"d":"2024-01-30","o":44.61,"h":44.7,"l":43.8,"c":44.11,"v":20300},{"d":"2024-01-31","o":43.94,"h":43.94,"l":42.61,"c":42.81,"v":57600},{"d":"2024-02-01","o":43.17,"h":43.88,"l":42.95,"c":43.86,"v":51200},{"d":"2024-02-02","o":43.31,"h":43.58,"l":43,"c":43.43,"v":32500},{"d":"2024-02-05","o":43.24,"h":43.33,"l":42.59,"c":42.85,"v":29500},{"d":"2024-02-06","o":43,"h":44.11,"l":42.92,"c":43.74,"v":50500},{"d":"2024-02-07","o":42.35,"h":43.53,"l":39.78,"c":43.5,"v":387800},{"d":"2024-02-08","o":41.2,"h":41.46,"l":40.41,"c":41.1,"v":97800},{"d":"2024-02-09","o":40.69,"h":40.79,"l":38.95,"c":40.2,"v":68000},{"d":"2024-02-12","o":40.53,"h":41.19,"l":39.8,"c":40.01,"v":43600},{"d":"2024-02-13","o":39.48,"h":39.56,"l":38.51,"c":38.77,"v":56700},{"d":"2024-02-14","o":39.03,"h":39.11,"l":37.8,"c":37.84,"v":98600},{"d":"2024-02-15","o":38.14,"h":39.43,"l":37.6,"c":39.24,"v":60300},{"d":"2024-02-16","o":38.93,"h":39.59,"l":38.64,"c":39.27,"v":84300},{"d":"2024-02-20","o":38.94,"h":39.58,"l":37.91,"c":37.98,"v":102800},{"d":"2024-02-21","o":38.13,"h":38.26,"l":37.16,"c":37.65,"v":55400},{"d":"2024-02-22","o":37.72,"h":38.05,"l":37.17,"c":37.42,"v":86900},{"d":"2024-02-23","o":37.28,"h":37.54,"l":37.19,"c":37.24,"v":21600},{"d":"2024-02-26","o":37.2,"h":37.8,"l":36.91,"c":37.76,"v":81500},{"d":"2024-02-27","o":38.04,"h":38.04,"l":37.2,"c":37.53,"v":48400},{"d":"2024-02-28","o":37.56,"h":38.85,"l":37.56,"c":38.15,"v":42100},{"d":"2024-02-29","o":38.1,"h":38.41,"l":37.68,"c":37.7,"v":75500},{"d":"2024-03-01","o":38.01,"h":39.04,"l":37.46,"c":38.57,"v":21000},{"d":"2024-03-04","o":38.99,"h":38.99,"l":37.47,"c":37.52,"v":56500},{"d":"2024-03-05","o":37.14,"h":38.08,"l":36.95,"c":37.18,"v":58300},{"d":"2024-03-06","o":37.17,"h":37.69,"l":37.04,"c":37.38,"v":57500},{"d":"2024-03-07","o":37.46,"h":38.05,"l":37.26,"c":37.92,"v":129500},{"d":"2024-03-08","o":37.75,"h":38.85,"l":37.47,"c":37.49,"v":75300},{"d":"2024-03-11","o":37.65,"h":37.65,"l":36.53,"c":36.7,"v":142000},{"d":"2024-03-12","o":37.03,"h":37.05,"l":36.2,"c":36.71,"v":55200},{"d":"2024-03-13","o":36.85,"h":36.89,"l":36.16,"c":36.18,"v":54600},{"d":"2024-03-14","o":36.1,"h":37,"l":35.75,"c":36.96,"v":79500},{"d":"2024-03-15","o":36.61,"h":37.5,"l":36.14,"c":36.53,"v":71900},{"d":"2024-03-18","o":36.45,"h":36.75,"l":36.14,"c":36.14,"v":81800},{"d":"2024-03-19","o":36.08,"h":36.69,"l":35.83,"c":35.96,"v":30100},{"d":"2024-03-20","o":36.2,"h":37.14,"l":36.2,"c":36.9,"v":33700},{"d":"2024-03-21","o":36.96,"h":37.54,"l":36.96,"c":37.07,"v":29900},{"d":"2024-03-22","o":37.3,"h":37.34,"l":36.67,"c":36.93,"v":66700},{"d":"2024-03-25","o":36.95,"h":37.14,"l":36.48,"c":36.85,"v":99400},{"d":"2024-03-26","o":36.61,"h":36.61,"l":34.82,"c":35.19,"v":129600},{"d":"2024-03-27","o":35.38,"h":36.02,"l":35.36,"c":35.77,"v":206000},{"d":"2024-03-28","o":33.98,"h":35.33,"l":33.34,"c":33.72,"v":237400},{"d":"2024-04-01","o":33.96,"h":34.36,"l":33.3,"c":33.63,"v":110200},{"d":"2024-04-02","o":33.47,"h":33.82,"l":33.13,"c":33.69,"v":95200},{"d":"2024-04-03","o":33.47,"h":34.21,"l":33.45,"c":33.55,"v":121900},{"d":"2024-04-04","o":33.73,"h":33.75,"l":32.88,"c":32.92,"v":152000},{"d":"2024-04-05","o":33.07,"h":33.12,"l":32.47,"c":32.53,"v":157600},{"d":"2024-04-08","o":32.72,"h":32.72,"l":32.11,"c":32.25,"v":171400},{"d":"2024-04-09","o":32.26,"h":32.74,"l":31.98,"c":32.74,"v":173900},{"d":"2024-04-10","o":32.01,"h":32.01,"l":31.43,"c":31.44,"v":141500},{"d":"2024-04-11","o":31.39,"h":31.52,"l":31.06,"c":31.2,"v":201900},{"d":"2024-04-12","o":30.99,"h":31.13,"l":30.15,"c":30.29,"v":125300},{"d":"2024-04-15","o":30.48,"h":30.59,"l":29.9,"c":30.08,"v":127900},{"d":"2024-04-16","o":29.8,"h":30.23,"l":29.8,"c":29.95,"v":145700},{"d":"2024-04-17","o":29.92,"h":30.29,"l":29.78,"c":30.29,"v":270300},{"d":"2024-04-18","o":30.23,"h":32.13,"l":30.23,"c":31.55,"v":139800},{"d":"2024-04-19","o":31.34,"h":31.87,"l":30.74,"c":31.09,"v":121800},{"d":"2024-04-22","o":30.98,"h":31.9,"l":30.98,"c":31.52,"v":127300},{"d":"2024-04-23","o":31.69,"h":33.15,"l":31.69,"c":32.99,"v":327900},{"d":"2024-04-24","o":33.27,"h":33.58,"l":32.69,"c":33.34,"v":375300},{"d":"2024-04-25","o":33.02,"h":33.18,"l":32.37,"c":32.8,"v":126900},{"d":"2024-04-26","o":32.74,"h":33.19,"l":32.74,"c":33.03,"v":120500},{"d":"2024-04-29","o":33.19,"h":33.19,"l":32.7,"c":32.81,"v":48900},{"d":"2024-04-30","o":32.5,"h":33.2,"l":32.49,"c":32.9,"v":74400},{"d":"2024-05-01","o":32.8,"h":32.87,"l":32.06,"c":32.18,"v":84200},{"d":"2024-05-02","o":32.03,"h":32.49,"l":31.49,"c":32.47,"v":60300},{"d":"2024-05-03","o":32.73,"h":32.75,"l":31.85,"c":32.12,"v":129100},{"d":"2024-05-06","o":32.45,"h":32.74,"l":32.12,"c":32.73,"v":223900},{"d":"2024-05-07","o":32.5,"h":33.29,"l":32.5,"c":32.99,"v":99900},{"d":"2024-05-08","o":32.84,"h":33.4,"l":32.73,"c":33.39,"v":41300},{"d":"2024-05-09","o":33.51,"h":33.65,"l":33.12,"c":33.65,"v":70400},{"d":"2024-05-10","o":33.62,"h":33.74,"l":33.24,"c":33.7,"v":216600},{"d":"2024-05-13","o":33.95,"h":34.03,"l":33.13,"c":33.77,"v":217500},{"d":"2024-05-14","o":33.93,"h":34.58,"l":33.09,"c":33.12,"v":110200},{"d":"2024-05-15","o":33.35,"h":33.57,"l":32.55,"c":32.89,"v":361300},{"d":"2024-05-16","o":34.38,"h":34.89,"l":33.05,"c":34.59,"v":282500},{"d":"2024-05-17","o":34.43,"h":35.42,"l":34.16,"c":34.77,"v":257400},{"d":"2024-05-20","o":34.75,"h":34.75,"l":33.93,"c":34.49,"v":100400},{"d":"2024-05-21","o":34.6,"h":34.6,"l":32.66,"c":33.01,"v":207400},{"d":"2024-05-22","o":32.39,"h":33.28,"l":32.26,"c":32.52,"v":69400},{"d":"2024-05-23","o":32.77,"h":32.77,"l":31.43,"c":31.55,"v":80400},{"d":"2024-05-24","o":31.66,"h":32.01,"l":31.54,"c":31.87,"v":41500},{"d":"2024-05-28","o":31.89,"h":32.05,"l":31.09,"c":31.12,"v":72100},{"d":"2024-05-29","o":30.7,"h":31.27,"l":30.7,"c":30.73,"v":169100},{"d":"2024-05-30","o":30.82,"h":31.05,"l":30.66,"c":30.99,"v":134400},{"d":"2024-05-31","o":31.36,"h":32.03,"l":31.36,"c":31.83,"v":103800},{"d":"2024-06-03","o":31.84,"h":32.07,"l":31.69,"c":31.72,"v":79400},{"d":"2024-06-04","o":31.55,"h":32.31,"l":31.53,"c":32.28,"v":76600},{"d":"2024-06-05","o":32.29,"h":33.08,"l":31.83,"c":32.51,"v":157800},{"d":"2024-06-06","o":32.25,"h":32.97,"l":32.25,"c":32.8,"v":93600},{"d":"2024-06-07","o":32.69,"h":33.15,"l":32.63,"c":32.83,"v":108000},{"d":"2024-06-10","o":32.55,"h":32.77,"l":31.92,"c":32.75,"v":49900},{"d":"2024-06-11","o":32.67,"h":32.76,"l":32.12,"c":32.56,"v":103400},{"d":"2024-06-12","o":33.14,"h":33.49,"l":32.82,"c":32.97,"v":69000},{"d":"2024-06-13","o":32.73,"h":32.75,"l":31.94,"c":32.01,"v":142200},{"d":"2024-06-14","o":31.59,"h":31.67,"l":31.02,"c":31.51,"v":120100},{"d":"2024-06-17","o":31.39,"h":31.87,"l":31.35,"c":31.65,"v":211100},{"d":"2024-06-18","o":31.64,"h":31.72,"l":31.02,"c":31.46,"v":98300},{"d":"2024-06-20","o":31.2,"h":31.6,"l":30.73,"c":30.79,"v":45000},{"d":"2024-06-21","o":30.66,"h":30.92,"l":30.32,"c":30.7,"v":148600},{"d":"2024-06-24","o":30.55,"h":30.85,"l":30.37,"c":30.38,"v":100200},{"d":"2024-06-25","o":30.29,"h":30.85,"l":30.19,"c":30.76,"v":35700},{"d":"2024-06-26","o":30.48,"h":31.59,"l":30.48,"c":31.59,"v":39700},{"d":"2024-06-27","o":31.71,"h":32.49,"l":31.71,"c":32.44,"v":68200},{"d":"2024-06-28","o":32.49,"h":32.9,"l":32.26,"c":32.31,"v":90600},{"d":"2024-07-01","o":32.61,"h":32.61,"l":32.07,"c":32.36,"v":36400},{"d":"2024-07-02","o":32.2,"h":32.77,"l":32.04,"c":32.67,"v":50500},{"d":"2024-07-03","o":32.76,"h":32.82,"l":32.31,"c":32.34,"v":12300},{"d":"2024-07-05","o":32.09,"h":32.41,"l":31.58,"c":31.58,"v":33000},{"d":"2024-07-08","o":32.13,"h":32.81,"l":31.84,"c":32.76,"v":42500},{"d":"2024-07-09","o":32.55,"h":32.76,"l":31.93,"c":32.25,"v":56500},{"d":"2024-07-10","o":32.24,"h":32.77,"l":32.24,"c":32.61,"v":34900},{"d":"2024-07-11","o":32.85,"h":33.59,"l":32.58,"c":33.38,"v":27500},{"d":"2024-07-12","o":33.54,"h":33.54,"l":33.09,"c":33.31,"v":73600},{"d":"2024-07-15","o":33.28,"h":33.72,"l":32.84,"c":33.28,"v":51200},{"d":"2024-07-16","o":33.5,"h":34.32,"l":33.17,"c":34.06,"v":122800},{"d":"2024-07-17","o":33.7,"h":33.78,"l":32.28,"c":32.34,"v":59100},{"d":"2024-07-18","o":32.4,"h":32.72,"l":31.98,"c":32.15,"v":47900},{"d":"2024-07-19","o":31.67,"h":32.18,"l":31.67,"c":32.09,"v":53000},{"d":"2024-07-22","o":32,"h":32.45,"l":31.98,"c":32.04,"v":39600},{"d":"2024-07-23","o":32.13,"h":32.96,"l":31.83,"c":32.93,"v":26800},{"d":"2024-07-24","o":32.63,"h":32.7,"l":31.44,"c":31.44,"v":35000},{"d":"2024-07-25","o":31.41,"h":31.41,"l":30.03,"c":30.32,"v":91500},{"d":"2024-07-26","o":30.5,"h":31.01,"l":30.22,"c":30.42,"v":35800},{"d":"2024-07-29","o":30.66,"h":30.84,"l":30.21,"c":30.49,"v":47500},{"d":"2024-07-30","o":30.38,"h":30.53,"l":29.94,"c":30.26,"v":68900},{"d":"2024-07-31","o":30.62,"h":30.84,"l":29.9,"c":30.07,"v":116000},{"d":"2024-08-01","o":30.08,"h":30.13,"l":28.65,"c":28.98,"v":153600},{"d":"2024-08-02","o":28.44,"h":28.44,"l":27.17,"c":27.87,"v":290600},{"d":"2024-08-05","o":26.98,"h":28.11,"l":26.94,"c":27.2,"v":56400},{"d":"2024-08-06","o":27.32,"h":28.19,"l":27.32,"c":27.77,"v":62500},{"d":"2024-08-07","o":28.38,"h":28.53,"l":27.03,"c":27.26,"v":101900},{"d":"2024-08-08","o":27.97,"h":29.32,"l":27.58,"c":27.95,"v":139800},{"d":"2024-08-09","o":27.88,"h":27.88,"l":27.14,"c":27.28,"v":77500},{"d":"2024-08-12","o":27.36,"h":27.36,"l":26.5,"c":26.77,"v":69900},{"d":"2024-08-13","o":26.77,"h":26.96,"l":26.45,"c":26.82,"v":55600},{"d":"2024-08-14","o":26.82,"h":26.89,"l":26.51,"c":26.8,"v":113400},{"d":"2024-08-15","o":27.19,"h":27.24,"l":26.67,"c":26.86,"v":166400},{"d":"2024-08-16","o":26.85,"h":26.94,"l":26.48,"c":26.69,"v":59400},{"d":"2024-08-19","o":26.77,"h":27.6,"l":26.68,"c":27.38,"v":64100},{"d":"2024-08-20","o":27.4,"h":27.68,"l":26.85,"c":27.23,"v":63600},{"d":"2024-08-21","o":27.45,"h":27.62,"l":27.26,"c":27.43,"v":39300},{"d":"2024-08-22","o":27.63,"h":27.63,"l":26.94,"c":27.03,"v":59600},{"d":"2024-08-23","o":27.02,"h":27.37,"l":26.78,"c":27.13,"v":148200},{"d":"2024-08-26","o":27.12,"h":27.39,"l":26.76,"c":27.18,"v":98100},{"d":"2024-08-27","o":27.06,"h":27.18,"l":26.66,"c":27.06,"v":116900},{"d":"2024-08-28","o":27.06,"h":27.18,"l":26.54,"c":26.74,"v":89200},{"d":"2024-08-29","o":27.07,"h":27.11,"l":26.6,"c":26.73,"v":79700},{"d":"2024-08-30","o":26.99,"h":26.99,"l":26.74,"c":26.85,"v":50700},{"d":"2024-09-03","o":26.58,"h":26.87,"l":25.61,"c":25.86,"v":169000},{"d":"2024-09-04","o":25.9,"h":25.99,"l":24.97,"c":25.13,"v":202700},{"d":"2024-09-05","o":25.17,"h":25.93,"l":24.82,"c":25.55,"v":180700},{"d":"2024-09-06","o":25.42,"h":25.62,"l":24.95,"c":25.41,"v":188900},{"d":"2024-09-09","o":25.7,"h":26.26,"l":25.39,"c":26.26,"v":105500},{"d":"2024-09-10","o":26.21,"h":26.36,"l":25.79,"c":26.34,"v":473900},{"d":"2024-09-11","o":26.4,"h":26.75,"l":25.72,"c":26.51,"v":117100},{"d":"2024-09-12","o":26.46,"h":26.86,"l":26.14,"c":26.2,"v":142700},{"d":"2024-09-13","o":26.51,"h":26.51,"l":25.68,"c":25.71,"v":83900},{"d":"2024-09-16","o":25.91,"h":25.98,"l":25.57,"c":25.89,"v":113500},{"d":"2024-09-17","o":26.01,"h":27.17,"l":26.01,"c":27.07,"v":114000},{"d":"2024-09-18","o":27.17,"h":27.36,"l":24.94,"c":26.96,"v":241800},{"d":"2024-09-19","o":27.6,"h":28.75,"l":27.59,"c":28.45,"v":345500},{"d":"2024-09-20","o":28.17,"h":28.82,"l":27.88,"c":28.73,"v":386500},{"d":"2024-09-23","o":28.74,"h":29.02,"l":28.54,"c":28.81,"v":111800},{"d":"2024-09-24","o":29,"h":29.91,"l":28.7,"c":29.68,"v":167500},{"d":"2024-09-25","o":29.74,"h":29.85,"l":28.37,"c":28.57,"v":177100},{"d":"2024-09-26","o":29.02,"h":30.39,"l":28.87,"c":30.17,"v":167100},{"d":"2024-09-27","o":30.07,"h":30.54,"l":29.73,"c":29.73,"v":66000},{"d":"2024-09-30","o":29.82,"h":29.93,"l":28.66,"c":29.05,"v":131100},{"d":"2024-10-01","o":28.82,"h":29.34,"l":28.63,"c":29.1,"v":53100},{"d":"2024-10-02","o":29.07,"h":29.52,"l":28.9,"c":29.17,"v":61000},{"d":"2024-10-03","o":29.21,"h":29.69,"l":29,"c":29.57,"v":89800},{"d":"2024-10-04","o":29.91,"h":30.18,"l":29.64,"c":30.05,"v":130400},{"d":"2024-10-07","o":29.96,"h":30.45,"l":29.88,"c":30.13,"v":105500},{"d":"2024-10-08","o":30.03,"h":30.07,"l":29.66,"c":29.87,"v":150900},{"d":"2024-10-09","o":29.73,"h":29.86,"l":29.28,"c":29.3,"v":95500},{"d":"2024-10-10","o":29.21,"h":29.64,"l":28.8,"c":29.05,"v":77200},{"d":"2024-10-11","o":29.16,"h":30.01,"l":29.06,"c":30.01,"v":65700},{"d":"2024-10-14","o":30.26,"h":30.26,"l":29.67,"c":30.07,"v":18600},{"d":"2024-10-15","o":29.94,"h":30.22,"l":29.89,"c":30.17,"v":105100},{"d":"2024-10-16","o":30.18,"h":31,"l":29.96,"c":30.85,"v":214300},{"d":"2024-10-17","o":30.8,"h":31.03,"l":30.2,"c":30.4,"v":312000},{"d":"2024-10-18","o":30.59,"h":31.56,"l":30.48,"c":31.51,"v":112100},{"d":"2024-10-21","o":31.56,"h":31.89,"l":31.25,"c":31.81,"v":164400},{"d":"2024-10-22","o":31.89,"h":32.09,"l":31.5,"c":31.92,"v":268900},{"d":"2024-10-23","o":31.98,"h":31.98,"l":31.04,"c":31.21,"v":236400},{"d":"2024-10-24","o":31.22,"h":31.41,"l":30.15,"c":30.3,"v":204100},{"d":"2024-10-25","o":30.25,"h":30.81,"l":30.19,"c":30.44,"v":120400},{"d":"2024-10-28","o":30.34,"h":30.63,"l":29.94,"c":30.61,"v":137700},{"d":"2024-10-29","o":30.61,"h":30.61,"l":29.28,"c":29.83,"v":182000},{"d":"2024-10-30","o":29.71,"h":30.82,"l":29.6,"c":30.8,"v":105300},{"d":"2024-10-31","o":30.45,"h":31.14,"l":29.92,"c":29.97,"v":148200},{"d":"2024-11-01","o":29.94,"h":30.8,"l":29.94,"c":30.51,"v":50500},{"d":"2024-11-04","o":30.65,"h":31.01,"l":30.04,"c":30.07,"v":54100},{"d":"2024-11-05","o":29.97,"h":30.77,"l":29.97,"c":30.76,"v":80000},{"d":"2024-11-06","o":27.72,"h":29.59,"l":27.33,"c":29.26,"v":517100},{"d":"2024-11-07","o":29.44,"h":29.79,"l":28.96,"c":29.2,"v":220300},{"d":"2024-11-08","o":29,"h":30.18,"l":28.58,"c":28.79,"v":159300},{"d":"2024-11-11","o":28.78,"h":29.15,"l":28.63,"c":28.79,"v":131000},{"d":"2024-11-12","o":28.74,"h":28.78,"l":28.07,"c":28.37,"v":183400},{"d":"2024-11-13","o":28.34,"h":29.39,"l":28.17,"c":29.35,"v":177400},{"d":"2024-11-14","o":29.5,"h":29.61,"l":28.75,"c":28.76,"v":303800},{"d":"2024-11-15","o":28.6,"h":28.63,"l":27.94,"c":28.14,"v":118000},{"d":"2024-11-18","o":28.11,"h":29.23,"l":27.94,"c":28.96,"v":144800},{"d":"2024-11-19","o":28.91,"h":29.55,"l":28.56,"c":29.35,"v":100000},{"d":"2024-11-20","o":29.47,"h":29.73,"l":29.12,"c":29.6,"v":76400},{"d":"2024-11-21","o":29.6,"h":29.9,"l":28.79,"c":29.24,"v":147000},{"d":"2024-11-22","o":29.33,"h":31.44,"l":29.25,"c":31.28,"v":184100},{"d":"2024-11-25","o":31.38,"h":32.52,"l":31.12,"c":32.03,"v":220700},{"d":"2024-11-26","o":31.66,"h":31.66,"l":30.09,"c":30.12,"v":106200},{"d":"2024-11-27","o":30.2,"h":31.42,"l":29.98,"c":30.99,"v":116100},{"d":"2024-11-29","o":32.18,"h":33.06,"l":32.06,"c":32.69,"v":190300},{"d":"2024-12-02","o":32.62,"h":32.68,"l":31.56,"c":32.17,"v":162700},{"d":"2024-12-03","o":32.35,"h":32.35,"l":31.74,"c":31.79,"v":119700},{"d":"2024-12-04","o":31.5,"h":32.31,"l":31.5,"c":32.1,"v":120700},{"d":"2024-12-05","o":32.1,"h":32.99,"l":32.1,"c":32.76,"v":131500},{"d":"2024-12-06","o":32.77,"h":33.13,"l":31.53,"c":31.57,"v":85000},{"d":"2024-12-09","o":31.59,"h":32.26,"l":31.59,"c":31.79,"v":119400},{"d":"2024-12-10","o":31.94,"h":32.04,"l":31.25,"c":31.44,"v":91100},{"d":"2024-12-11","o":31.56,"h":31.56,"l":30.96,"c":31.34,"v":55600},{"d":"2024-12-12","o":31.32,"h":31.5,"l":30.88,"c":31,"v":62100},{"d":"2024-12-13","o":30.94,"h":31.67,"l":30.82,"c":31.39,"v":83400},{"d":"2024-12-16","o":31.42,"h":31.58,"l":30.63,"c":30.94,"v":63000},{"d":"2024-12-17","o":30.65,"h":31.21,"l":30.65,"c":31.13,"v":52900},{"d":"2024-12-18","o":30.95,"h":31.16,"l":29.59,"c":29.66,"v":160500},{"d":"2024-12-19","o":29.66,"h":29.91,"l":28.99,"c":29.03,"v":84700},{"d":"2024-12-20","o":28.75,"h":30.22,"l":28.64,"c":29.95,"v":156500},{"d":"2024-12-23","o":29.65,"h":30.11,"l":29.28,"c":29.82,"v":139900},{"d":"2024-12-24","o":29.7,"h":31.57,"l":29.58,"c":31.26,"v":50500},{"d":"2024-12-26","o":31,"h":31.03,"l":30.6,"c":30.9,"v":38900},{"d":"2024-12-27","o":30.72,"h":30.8,"l":29.8,"c":30.02,"v":95800},{"d":"2024-12-30","o":29.86,"h":30.46,"l":29.5,"c":30.25,"v":209100},{"d":"2024-12-31","o":30.26,"h":30.79,"l":30.15,"c":30.48,"v":142100},{"d":"2025-01-02","o":30.48,"h":30.95,"l":30.22,"c":30.74,"v":81800},{"d":"2025-01-03","o":30.65,"h":30.73,"l":30.13,"c":30.13,"v":83600},{"d":"2025-01-06","o":30.52,"h":30.52,"l":29.41,"c":29.5,"v":121900},{"d":"2025-01-07","o":29.47,"h":29.73,"l":28.86,"c":29.02,"v":103900},{"d":"2025-01-08","o":28.75,"h":29.08,"l":28.55,"c":28.62,"v":171200},{"d":"2025-01-10","o":27.9,"h":27.9,"l":26.7,"c":27.05,"v":157700},{"d":"2025-01-13","o":27.08,"h":27.13,"l":26.45,"c":26.8,"v":162700},{"d":"2025-01-14","o":26.98,"h":27.08,"l":26.05,"c":26.49,"v":121400},{"d":"2025-01-15","o":27,"h":27.11,"l":26.28,"c":26.53,"v":242700},{"d":"2025-01-16","o":26.35,"h":26.82,"l":26.32,"c":26.47,"v":119200},{"d":"2025-01-17","o":26.82,"h":26.85,"l":26.34,"c":26.5,"v":114400},{"d":"2025-01-21","o":27.06,"h":28.43,"l":26.62,"c":28.09,"v":165100},{"d":"2025-01-22","o":28,"h":28.59,"l":27.78,"c":28.35,"v":105500},{"d":"2025-01-23","o":28.51,"h":28.81,"l":27.95,"c":28.56,"v":136900},{"d":"2025-01-24","o":28.79,"h":28.83,"l":28.08,"c":28.16,"v":111800},{"d":"2025-01-27","o":28.01,"h":28.03,"l":27.45,"c":27.86,"v":106700},{"d":"2025-01-28","o":27.62,"h":27.9,"l":27.34,"c":27.71,"v":55200},{"d":"2025-01-29","o":27.93,"h":27.93,"l":27.38,"c":27.59,"v":117500},{"d":"2025-01-30","o":27.69,"h":27.97,"l":26.3,"c":27.26,"v":194700},{"d":"2025-01-31","o":27.41,"h":28.2,"l":26.9,"c":27.15,"v":190600},{"d":"2025-02-03","o":26.07,"h":26.48,"l":25.24,"c":26.2,"v":146400},{"d":"2025-02-04","o":26.53,"h":27.08,"l":26.32,"c":26.67,"v":101300},{"d":"2025-02-05","o":27.34,"h":29.32,"l":27.34,"c":28.82,"v":317100},{"d":"2025-02-06","o":28.69,"h":28.91,"l":27.95,"c":28.37,"v":144100},{"d":"2025-02-07","o":28.71,"h":29.34,"l":28.26,"c":28.56,"v":146800},{"d":"2025-02-10","o":28.66,"h":29.23,"l":28.54,"c":29.12,"v":116600},{"d":"2025-02-11","o":28.24,"h":29.32,"l":28.24,"c":29.3,"v":107500},{"d":"2025-02-12","o":29.11,"h":29.31,"l":28.65,"c":29.25,"v":58100},{"d":"2025-02-13","o":29.42,"h":29.7,"l":29.16,"c":29.59,"v":77100},{"d":"2025-02-14","o":29.75,"h":29.83,"l":29.09,"c":29.25,"v":71700},{"d":"2025-02-18","o":29.51,"h":29.51,"l":29.01,"c":29.04,"v":45000},{"d":"2025-02-19","o":29.02,"h":29.03,"l":28.49,"c":29.02,"v":62200},{"d":"2025-02-20","o":29.22,"h":29.22,"l":28.53,"c":29.09,"v":89600},{"d":"2025-02-21","o":29.27,"h":29.27,"l":28.44,"c":28.79,"v":70300},{"d":"2025-02-24","o":28.76,"h":29.54,"l":28.57,"c":29.45,"v":83100},{"d":"2025-02-25","o":29.36,"h":29.59,"l":28.95,"c":29.3,"v":96300},{"d":"2025-02-26","o":29.66,"h":30.2,"l":29.1,"c":29.29,"v":86800},{"d":"2025-02-27","o":29.07,"h":30.01,"l":29.07,"c":29.49,"v":121900},{"d":"2025-02-28","o":29.31,"h":29.92,"l":28.88,"c":29.09,"v":363900},{"d":"2025-03-03","o":29.12,"h":29.66,"l":28.07,"c":28.23,"v":187700},{"d":"2025-03-04","o":27.65,"h":28.12,"l":26.94,"c":27.47,"v":147800},{"d":"2025-03-05","o":27.78,"h":28.13,"l":27.46,"c":28.1,"v":104500},{"d":"2025-03-06","o":27.88,"h":28.31,"l":26.47,"c":26.68,"v":209700},{"d":"2025-03-07","o":26.6,"h":27.56,"l":26.42,"c":27.46,"v":104200},{"d":"2025-03-10","o":27.03,"h":27.08,"l":26.3,"c":26.31,"v":108100},{"d":"2025-03-11","o":26,"h":26.41,"l":25.21,"c":25.49,"v":126500},{"d":"2025-03-12","o":25.51,"h":26.2,"l":25.46,"c":26.03,"v":172000},{"d":"2025-03-13","o":26.19,"h":26.48,"l":25.88,"c":26.13,"v":100500},{"d":"2025-03-14","o":26.41,"h":27.28,"l":26.33,"c":27.21,"v":162900},{"d":"2025-03-17","o":27.23,"h":27.8,"l":26.84,"c":27.52,"v":120700},{"d":"2025-03-18","o":27.27,"h":27.82,"l":27.27,"c":27.73,"v":94100},{"d":"2025-03-19","o":27.53,"h":28.36,"l":27.53,"c":28.29,"v":89000},{"d":"2025-03-20","o":28.06,"h":28.47,"l":27.73,"c":27.92,"v":126400},{"d":"2025-03-21","o":27.65,"h":27.99,"l":27.39,"c":27.63,"v":79200},{"d":"2025-03-24","o":27.85,"h":28.61,"l":27.85,"c":28.33,"v":100500},{"d":"2025-03-25","o":28.18,"h":28.4,"l":27.21,"c":27.24,"v":95300},{"d":"2025-03-26","o":27.03,"h":27.49,"l":26.71,"c":26.84,"v":95500},{"d":"2025-03-27","o":27.06,"h":27.06,"l":26.3,"c":26.88,"v":113100},{"d":"2025-03-28","o":26.92,"h":26.92,"l":25.66,"c":25.92,"v":113600},{"d":"2025-03-31","o":25.91,"h":25.98,"l":24.91,"c":24.93,"v":315000},{"d":"2025-04-01","o":24.52,"h":25.52,"l":24.52,"c":25.35,"v":202600},{"d":"2025-04-02","o":24.96,"h":26.32,"l":24.96,"c":26.19,"v":128900},{"d":"2025-04-03","o":25.53,"h":26.24,"l":24.97,"c":25.23,"v":245500},{"d":"2025-04-04","o":24.28,"h":24.55,"l":23.1,"c":23.5,"v":324600},{"d":"2025-04-07","o":22.53,"h":23.93,"l":21.9,"c":22.18,"v":306500},{"d":"2025-04-08","o":23.06,"h":23.06,"l":20.9,"c":21.07,"v":216200},{"d":"2025-04-09","o":20.94,"h":24.68,"l":20.94,"c":24.65,"v":285900},{"d":"2025-04-10","o":23.92,"h":24.02,"l":23.07,"c":23.53,"v":212700},{"d":"2025-04-11","o":23.58,"h":24.15,"l":23.52,"c":24.04,"v":82800},{"d":"2025-04-14","o":24.36,"h":25.16,"l":24.33,"c":24.92,"v":121100},{"d":"2025-04-15","o":24.71,"h":25.35,"l":24.61,"c":24.71,"v":102900},{"d":"2025-04-16","o":24.38,"h":24.8,"l":23.94,"c":24.11,"v":94600},{"d":"2025-04-17","o":24.1,"h":24.6,"l":24.07,"c":24.41,"v":67100},{"d":"2025-04-21","o":24.17,"h":24.35,"l":23.11,"c":23.53,"v":219800},{"d":"2025-04-22","o":23.85,"h":24.17,"l":23.7,"c":23.98,"v":91100},{"d":"2025-04-23","o":24.56,"h":25.22,"l":24.46,"c":24.89,"v":151100},{"d":"2025-04-24","o":24.65,"h":25.53,"l":24.41,"c":25.04,"v":113000},{"d":"2025-04-25","o":24.99,"h":25.37,"l":24.86,"c":25.3,"v":50200},{"d":"2025-04-28","o":25.31,"h":25.91,"l":25.23,"c":25.53,"v":84800},{"d":"2025-04-29","o":25.53,"h":25.6,"l":24.75,"c":25.2,"v":87700},{"d":"2025-04-30","o":24.97,"h":25.25,"l":24.48,"c":25.16,"v":115400},{"d":"2025-05-01","o":25.15,"h":25.67,"l":24.84,"c":25.22,"v":87600},{"d":"2025-05-02","o":25.78,"h":26.15,"l":25.33,"c":25.81,"v":169600},{"d":"2025-05-05","o":25.94,"h":25.94,"l":25.33,"c":25.37,"v":64300},{"d":"2025-05-06","o":25.2,"h":25.65,"l":25.2,"c":25.46,"v":48000},{"d":"2025-05-07","o":25.9,"h":25.9,"l":25.2,"c":25.39,"v":70100},{"d":"2025-05-08","o":25.55,"h":25.89,"l":25.15,"c":25.21,"v":246900},{"d":"2025-05-09","o":25.33,"h":25.87,"l":25.17,"c":25.79,"v":112700},{"d":"2025-05-12","o":26.58,"h":27,"l":26.14,"c":26.97,"v":114000},{"d":"2025-05-13","o":27.12,"h":28.3,"l":26.98,"c":28.09,"v":108900},{"d":"2025-05-14","o":28.09,"h":28.39,"l":27.82,"c":28.06,"v":93300},{"d":"2025-05-15","o":28.07,"h":28.07,"l":27.12,"c":27.74,"v":109700},{"d":"2025-05-16","o":27.8,"h":28.09,"l":27.52,"c":27.84,"v":64200},{"d":"2025-05-19","o":27.37,"h":28.09,"l":27.27,"c":28.02,"v":42400},{"d":"2025-05-20","o":28.09,"h":28.35,"l":27.58,"c":28.19,"v":141500},{"d":"2025-05-21","o":27.93,"h":27.94,"l":26.44,"c":26.5,"v":134600},{"d":"2025-05-22","o":26.42,"h":26.42,"l":25.66,"c":25.79,"v":140100},{"d":"2025-05-23","o":25.45,"h":25.93,"l":25.3,"c":25.55,"v":85700},{"d":"2025-05-27","o":29.9,"h":31.5,"l":29.67,"c":30.62,"v":744800},{"d":"2025-05-28","o":30.62,"h":30.62,"l":30.08,"c":30.39,"v":167400},{"d":"2025-05-29","o":29.06,"h":30.68,"l":27.68,"c":30.2,"v":196200},{"d":"2025-05-30","o":30.22,"h":30.31,"l":28.7,"c":28.97,"v":206800},{"d":"2025-06-02","o":28.79,"h":29.07,"l":28.31,"c":28.77,"v":148200},{"d":"2025-06-03","o":28.73,"h":30.37,"l":28.7,"c":29.74,"v":174800},{"d":"2025-06-04","o":29.91,"h":30.14,"l":29.64,"c":29.9,"v":169000},{"d":"2025-06-05","o":29.87,"h":30.2,"l":29.58,"c":29.76,"v":157000},{"d":"2025-06-06","o":30.14,"h":30.32,"l":29.94,"c":30.14,"v":155600},{"d":"2025-06-09","o":30.44,"h":30.72,"l":29.93,"c":30.52,"v":97600},{"d":"2025-06-10","o":30.73,"h":31.39,"l":30.21,"c":30.81,"v":108900},{"d":"2025-06-11","o":30.86,"h":31.22,"l":30.59,"c":30.99,"v":73700},{"d":"2025-06-12","o":30.89,"h":31.36,"l":30.7,"c":31.04,"v":70000},{"d":"2025-06-13","o":30.55,"h":30.79,"l":30.31,"c":30.49,"v":59600},{"d":"2025-06-16","o":30.68,"h":31.45,"l":30.68,"c":31.21,"v":89400},{"d":"2025-06-17","o":31.03,"h":31.19,"l":30.57,"c":30.83,"v":70600},{"d":"2025-06-18","o":30.88,"h":31.02,"l":30.64,"c":30.74,"v":66100},{"d":"2025-06-20","o":30.68,"h":30.94,"l":30.43,"c":30.64,"v":81400},{"d":"2025-06-23","o":30.66,"h":31.08,"l":30.34,"c":30.9,"v":113300},{"d":"2025-06-24","o":31.27,"h":31.51,"l":30.81,"c":31.39,"v":62000},{"d":"2025-06-25","o":31.37,"h":31.37,"l":30.83,"c":31.09,"v":55700},{"d":"2025-06-26","o":31.35,"h":32.02,"l":31.29,"c":31.96,"v":65300},{"d":"2025-06-27","o":32.14,"h":32.14,"l":31.27,"c":31.7,"v":75800},{"d":"2025-06-30","o":31.78,"h":32.03,"l":31.5,"c":31.88,"v":94600},{"d":"2025-07-01","o":31.67,"h":32.51,"l":31.67,"c":32.02,"v":79700},{"d":"2025-07-02","o":31.87,"h":32.67,"l":31.57,"c":32.67,"v":129300},{"d":"2025-07-03","o":32.73,"h":32.73,"l":32.32,"c":32.49,"v":34000},{"d":"2025-07-07","o":29.24,"h":31.29,"l":29.12,"c":29.64,"v":643600},{"d":"2025-07-08","o":29.77,"h":29.77,"l":28.99,"c":29,"v":312700},{"d":"2025-07-09","o":29.28,"h":29.38,"l":28.78,"c":29.26,"v":317100},{"d":"2025-07-10","o":29.29,"h":29.86,"l":28.63,"c":29.55,"v":146000},{"d":"2025-07-11","o":29.15,"h":29.79,"l":29.13,"c":29.51,"v":125100},{"d":"2025-07-14","o":29.45,"h":30.15,"l":29.23,"c":30,"v":121900},{"d":"2025-07-15","o":30.09,"h":30.22,"l":29.6,"c":29.61,"v":98000},{"d":"2025-07-16","o":29.88,"h":30.41,"l":29.46,"c":30.22,"v":151300},{"d":"2025-07-17","o":30.26,"h":31.37,"l":29.98,"c":31.17,"v":107000},{"d":"2025-07-18","o":31.5,"h":31.56,"l":30.99,"c":31.35,"v":103400},{"d":"2025-07-21","o":31.62,"h":31.71,"l":30.86,"c":30.87,"v":93600},{"d":"2025-07-22","o":30.96,"h":31.11,"l":30.42,"c":30.92,"v":86300},{"d":"2025-07-23","o":31.26,"h":31.52,"l":31.15,"c":31.36,"v":153200},{"d":"2025-07-24","o":31.78,"h":32.5,"l":31.56,"c":31.65,"v":239400},{"d":"2025-07-25","o":31.82,"h":32.28,"l":31.5,"c":32.22,"v":162300},{"d":"2025-07-28","o":32.24,"h":32.24,"l":31.84,"c":32.02,"v":93600},{"d":"2025-07-29","o":32.28,"h":32.28,"l":31.02,"c":31.31,"v":156100},{"d":"2025-07-30","o":31.37,"h":31.37,"l":30.53,"c":30.72,"v":140200},{"d":"2025-07-31","o":30.6,"h":31.01,"l":30.27,"c":30.35,"v":184500},{"d":"2025-08-01","o":29.89,"h":30.12,"l":29.38,"c":29.85,"v":120500},{"d":"2025-08-04","o":30.05,"h":30.3,"l":29.89,"c":30.28,"v":52000},{"d":"2025-08-05","o":30.31,"h":30.69,"l":30.02,"c":30.29,"v":76200},{"d":"2025-08-06","o":30.56,"h":31.06,"l":30.31,"c":30.99,"v":192700},{"d":"2025-08-07","o":29.69,"h":30.4,"l":28.75,"c":29.52,"v":282300},{"d":"2025-08-08","o":29.64,"h":29.64,"l":28.13,"c":28.18,"v":123500},{"d":"2025-08-11","o":28.21,"h":28.83,"l":28.02,"c":28.74,"v":132200},{"d":"2025-08-12","o":29.04,"h":29.04,"l":28.37,"c":28.65,"v":146200},{"d":"2025-08-13","o":28.97,"h":29.1,"l":28.6,"c":28.96,"v":128700},{"d":"2025-08-14","o":28.58,"h":28.68,"l":28.07,"c":28.36,"v":91000},{"d":"2025-08-15","o":28.37,"h":28.47,"l":27.65,"c":27.7,"v":186900},{"d":"2025-08-18","o":27.78,"h":27.78,"l":27.29,"c":27.47,"v":86900},{"d":"2025-08-19","o":27.56,"h":27.7,"l":27.18,"c":27.26,"v":55300},{"d":"2025-08-20","o":27.27,"h":27.27,"l":26.86,"c":26.91,"v":74700},{"d":"2025-08-21","o":26.78,"h":26.9,"l":26.46,"c":26.66,"v":87200},{"d":"2025-08-22","o":26.81,"h":27.68,"l":26.65,"c":27.54,"v":194900},{"d":"2025-08-25","o":27.5,"h":27.5,"l":26.81,"c":26.9,"v":58000},{"d":"2025-08-26","o":26.95,"h":27.37,"l":26.93,"c":27.34,"v":118600},{"d":"2025-08-27","o":27.17,"h":27.47,"l":26.98,"c":27.15,"v":174800},{"d":"2025-08-28","o":27.36,"h":27.62,"l":27.21,"c":27.55,"v":130400},{"d":"2025-08-29","o":27.63,"h":27.8,"l":27.36,"c":27.72,"v":166800},{"d":"2025-09-02","o":27.3,"h":27.33,"l":26.77,"c":26.97,"v":130400},{"d":"2025-09-03","o":26.79,"h":27.02,"l":26.73,"c":26.91,"v":65000},{"d":"2025-09-04","o":26.83,"h":27.44,"l":26.74,"c":27.41,"v":150100},{"d":"2025-09-05","o":27.48,"h":28.08,"l":27.39,"c":27.61,"v":136900},{"d":"2025-09-08","o":27.66,"h":27.66,"l":27.29,"c":27.54,"v":67100},{"d":"2025-09-09","o":27.58,"h":27.58,"l":26.73,"c":26.84,"v":104200},{"d":"2025-09-10","o":26.8,"h":27.2,"l":26.66,"c":26.71,"v":70100},{"d":"2025-09-11","o":26.95,"h":27.62,"l":26.95,"c":27.55,"v":119000},{"d":"2025-09-12","o":27.55,"h":27.59,"l":27.09,"c":27.25,"v":114400},{"d":"2025-09-15","o":27.44,"h":27.84,"l":27,"c":27.73,"v":128100},{"d":"2025-09-16","o":27.81,"h":27.99,"l":27.64,"c":27.95,"v":88000},{"d":"2025-09-17","o":28.23,"h":28.77,"l":28,"c":28.15,"v":146400},{"d":"2025-09-18","o":28.32,"h":28.54,"l":27.55,"c":28.2,"v":100800},{"d":"2025-09-19","o":28.45,"h":28.45,"l":27.57,"c":27.86,"v":162300},{"d":"2025-09-22","o":27.68,"h":27.93,"l":27.47,"c":27.93,"v":57100},{"d":"2025-09-23","o":27.95,"h":28.34,"l":27.49,"c":27.51,"v":54200},{"d":"2025-09-24","o":27.64,"h":27.67,"l":26.76,"c":27.13,"v":84800},{"d":"2025-09-25","o":26.89,"h":26.89,"l":26.28,"c":26.28,"v":43200},{"d":"2025-09-26","o":26.34,"h":26.37,"l":25.67,"c":25.74,"v":149700},{"d":"2025-09-29","o":26.01,"h":26.36,"l":25.63,"c":26.32,"v":138700},{"d":"2025-09-30","o":26.33,"h":26.33,"l":25.65,"c":26.2,"v":76000},{"d":"2025-10-01","o":26.1,"h":27.03,"l":26.1,"c":26.4,"v":119800},{"d":"2025-10-02","o":26.6,"h":26.6,"l":26.08,"c":26.31,"v":128700},{"d":"2025-10-03","o":26.38,"h":27.16,"l":26.38,"c":26.88,"v":81900},{"d":"2025-10-06","o":27.18,"h":27.18,"l":26.52,"c":26.76,"v":92900},{"d":"2025-10-07","o":26.98,"h":27.04,"l":26.32,"c":26.37,"v":70800},{"d":"2025-10-08","o":26.6,"h":26.61,"l":26.38,"c":26.55,"v":84200},{"d":"2025-10-09","o":26.51,"h":26.56,"l":26.16,"c":26.35,"v":71500},{"d":"2025-10-10","o":26.42,"h":26.44,"l":25.35,"c":25.39,"v":82800},{"d":"2025-10-13","o":25.75,"h":26.19,"l":25.6,"c":26.07,"v":49500},{"d":"2025-10-14","o":25.71,"h":26.68,"l":25.46,"c":26.56,"v":97600},{"d":"2025-10-15","o":26.75,"h":26.77,"l":26.09,"c":26.3,"v":83400},{"d":"2025-10-16","o":26.48,"h":26.65,"l":26.19,"c":26.48,"v":90600},{"d":"2025-10-17","o":26.31,"h":26.48,"l":25.9,"c":25.99,"v":62000},{"d":"2025-10-20","o":26.2,"h":26.62,"l":26.2,"c":26.62,"v":38400},{"d":"2025-10-21","o":26.51,"h":26.97,"l":26.51,"c":26.92,"v":67800},{"d":"2025-10-22","o":26.81,"h":26.85,"l":26.23,"c":26.59,"v":65000},{"d":"2025-10-23","o":26.78,"h":27.03,"l":26.69,"c":26.97,"v":69200},{"d":"2025-10-24","o":27.34,"h":27.36,"l":26.99,"c":27.07,"v":56900},{"d":"2025-10-27","o":27.33,"h":27.41,"l":27.01,"c":27.16,"v":64000},{"d":"2025-10-28","o":27.24,"h":27.44,"l":27.01,"c":27.17,"v":40200},{"d":"2025-10-29","o":27.24,"h":27.77,"l":27,"c":27.32,"v":115900},{"d":"2025-10-30","o":27.2,"h":27.24,"l":26.63,"c":26.63,"v":174200},{"d":"2025-10-31","o":26.66,"h":27.73,"l":26.33,"c":27.46,"v":129200},{"d":"2025-11-03","o":27.44,"h":27.44,"l":26.49,"c":26.96,"v":105700},{"d":"2025-11-04","o":26.55,"h":26.98,"l":26.12,"c":26.73,"v":112600},{"d":"2025-11-05","o":26.85,"h":29.71,"l":26.85,"c":29.56,"v":157000},{"d":"2025-11-06","o":29.45,"h":30,"l":28.14,"c":28.15,"v":153800},{"d":"2025-11-07","o":28,"h":28,"l":26.12,"c":26.83,"v":111600},{"d":"2025-11-10","o":27.14,"h":27.62,"l":27.12,"c":27.41,"v":103900},{"d":"2025-11-11","o":27.52,"h":27.88,"l":27.28,"c":27.47,"v":90800},{"d":"2025-11-12","o":27.5,"h":27.7,"l":27.01,"c":27.14,"v":116400},{"d":"2025-11-13","o":27.22,"h":27.33,"l":26.69,"c":26.84,"v":151400},{"d":"2025-11-14","o":26.37,"h":27,"l":25.8,"c":25.83,"v":136000},{"d":"2025-11-17","o":25.58,"h":25.88,"l":25.16,"c":25.17,"v":101500},{"d":"2025-11-18","o":25.43,"h":25.43,"l":24.59,"c":24.84,"v":103700},{"d":"2025-11-19","o":24.81,"h":24.98,"l":24.68,"c":24.74,"v":81600},{"d":"2025-11-20","o":25.14,"h":25.51,"l":24.19,"c":24.24,"v":152100},{"d":"2025-11-21","o":24.26,"h":24.5,"l":24.13,"c":24.26,"v":185200},{"d":"2025-11-24","o":24.12,"h":24.37,"l":23.85,"c":24.35,"v":207400},{"d":"2025-11-25","o":24.5,"h":25.09,"l":24.46,"c":25.06,"v":142500},{"d":"2025-11-26","o":24.84,"h":25.73,"l":24.84,"c":25.62,"v":107200},{"d":"2025-11-28","o":25.75,"h":25.75,"l":25.38,"c":25.51,"v":61400},{"d":"2025-12-01","o":25.54,"h":25.85,"l":25.15,"c":25.25,"v":67500},{"d":"2025-12-02","o":25.33,"h":25.34,"l":24.89,"c":25.24,"v":56400},{"d":"2025-12-03","o":25.2,"h":25.66,"l":25.14,"c":25.65,"v":60700},{"d":"2025-12-04","o":25.75,"h":26.69,"l":25.75,"c":26.2,"v":72800},{"d":"2025-12-05","o":26.43,"h":27.28,"l":26.43,"c":27.26,"v":110400},{"d":"2025-12-08","o":27.4,"h":27.59,"l":27,"c":27.15,"v":94300},{"d":"2025-12-09","o":27.2,"h":27.46,"l":27.02,"c":27.13,"v":44900},{"d":"2025-12-10","o":27.19,"h":27.91,"l":26.89,"c":27.59,"v":114300},{"d":"2025-12-11","o":27.67,"h":27.82,"l":27.44,"c":27.71,"v":99500},{"d":"2025-12-12","o":27.87,"h":28.11,"l":27.38,"c":27.53,"v":59300},{"d":"2025-12-15","o":27.63,"h":27.63,"l":26.62,"c":26.84,"v":61800},{"d":"2025-12-16","o":26.83,"h":28.26,"l":26.59,"c":27.8,"v":112000},{"d":"2025-12-17","o":27.69,"h":27.69,"l":26.56,"c":26.6,"v":59300},{"d":"2025-12-18","o":27.12,"h":28.24,"l":26.99,"c":27.65,"v":154800},{"d":"2025-12-19","o":27.64,"h":27.87,"l":27.27,"c":27.87,"v":111000},{"d":"2025-12-22","o":27.93,"h":28.74,"l":27.93,"c":28.35,"v":137700},{"d":"2025-12-23","o":28.67,"h":28.67,"l":27.69,"c":28.5,"v":99600},{"d":"2025-12-24","o":28.55,"h":28.55,"l":28.2,"c":28.2,"v":25100},{"d":"2025-12-26","o":28.23,"h":28.63,"l":28.17,"c":28.43,"v":47800},{"d":"2025-12-29","o":28.3,"h":28.36,"l":27.76,"c":27.94,"v":117100},{"d":"2025-12-30","o":27.89,"h":28.1,"l":27.64,"c":27.8,"v":58100},{"d":"2025-12-31","o":27.84,"h":27.99,"l":27.32,"c":27.54,"v":70400},{"d":"2026-01-02","o":27.82,"h":28.43,"l":27.67,"c":27.89,"v":122400},{"d":"2026-01-05","o":28.17,"h":29.27,"l":28.08,"c":29.03,"v":133100},{"d":"2026-01-06","o":29.05,"h":29.22,"l":28.68,"c":29.11,"v":102700},{"d":"2026-01-07","o":29.1,"h":29.1,"l":28.29,"c":28.5,"v":74300},{"d":"2026-01-08","o":28.89,"h":28.89,"l":28.18,"c":28.43,"v":108300},{"d":"2026-01-09","o":28.64,"h":29,"l":28.38,"c":28.8,"v":75000},{"d":"2026-01-12","o":28.64,"h":30,"l":28.54,"c":29.71,"v":105100},{"d":"2026-01-13","o":29.68,"h":29.68,"l":29.21,"c":29.58,"v":64400},{"d":"2026-01-14","o":29.62,"h":30.16,"l":29.4,"c":30.14,"v":83300},{"d":"2026-01-15","o":30.23,"h":31.03,"l":29.93,"c":30.52,"v":143700},{"d":"2026-01-16","o":30.67,"h":30.9,"l":30.3,"c":30.64,"v":113500},{"d":"2026-01-20","o":29.18,"h":29.59,"l":26.85,"c":27.97,"v":494100},{"d":"2026-01-21","o":28.31,"h":29.58,"l":27.97,"c":29.19,"v":127400},{"d":"2026-01-22","o":29.44,"h":29.83,"l":29.15,"c":29.41,"v":189400},{"d":"2026-01-23","o":29.48,"h":29.92,"l":29.36,"c":29.68,"v":100000},{"d":"2026-01-26","o":29.5,"h":29.53,"l":28.96,"c":29.25,"v":120200},{"d":"2026-01-27","o":29.26,"h":29.73,"l":29.04,"c":29.3,"v":176300},{"d":"2026-01-28","o":29.53,"h":29.53,"l":28.59,"c":28.95,"v":131800},{"d":"2026-01-29","o":29.21,"h":29.28,"l":28.35,"c":28.9,"v":141900},{"d":"2026-01-30","o":28.74,"h":28.88,"l":28.04,"c":28.46,"v":192300},{"d":"2026-02-02","o":28.39,"h":28.79,"l":27.4,"c":28.05,"v":261900},{"d":"2026-02-03","o":27.81,"h":28.6,"l":27.81,"c":28.39,"v":154000},{"d":"2026-02-04","o":29.37,"h":31.66,"l":29.11,"c":30.25,"v":318300},{"d":"2026-02-05","o":29.66,"h":30.16,"l":29.02,"c":29.31,"v":312000},{"d":"2026-02-06","o":29.6,"h":31.23,"l":29.6,"c":29.88,"v":225900},{"d":"2026-02-09","o":29.87,"h":29.95,"l":29.42,"c":29.95,"v":178600},{"d":"2026-02-10","o":30.05,"h":31.83,"l":29.69,"c":31.3,"v":306800},{"d":"2026-02-11","o":31.46,"h":31.46,"l":30.38,"c":30.76,"v":166400},{"d":"2026-02-12","o":30.96,"h":31.39,"l":30.21,"c":30.84,"v":153600},{"d":"2026-02-13","o":30.8,"h":31.35,"l":30.36,"c":31.18,"v":128600},{"d":"2026-02-17","o":30.94,"h":32.21,"l":30.94,"c":31.62,"v":164300},{"d":"2026-02-18","o":31.53,"h":31.53,"l":30.74,"c":31.34,"v":133500},{"d":"2026-02-19","o":31.28,"h":32.69,"l":31.21,"c":32.53,"v":164100},{"d":"2026-02-20","o":32.44,"h":33.01,"l":32.23,"c":32.83,"v":177300},{"d":"2026-02-23","o":32.3,"h":32.72,"l":31.68,"c":32.13,"v":172500},{"d":"2026-02-24","o":32.33,"h":32.98,"l":31.84,"c":32.51,"v":163900},{"d":"2026-02-25","o":32.6,"h":32.64,"l":32.2,"c":32.36,"v":110100},{"d":"2026-02-26","o":32.11,"h":32.58,"l":32.09,"c":32.49,"v":141700},{"d":"2026-02-27","o":32.05,"h":32.4,"l":31.59,"c":31.95,"v":156400},{"d":"2026-03-02","o":31.39,"h":32.98,"l":31.23,"c":32.83,"v":128700},{"d":"2026-03-03","o":32.01,"h":32.43,"l":31.27,"c":32.26,"v":245300},{"d":"2026-03-04","o":32.63,"h":32.72,"l":32.08,"c":32.26,"v":201700},{"d":"2026-03-05","o":31.97,"h":32.32,"l":30.67,"c":31.2,"v":117500},{"d":"2026-03-06","o":30.54,"h":30.71,"l":29.79,"c":30.23,"v":201900},{"d":"2026-03-09","o":29.61,"h":30.58,"l":29.09,"c":30.36,"v":219400},{"d":"2026-03-10","o":30.3,"h":30.65,"l":29.82,"c":30,"v":191700},{"d":"2026-03-11","o":30.11,"h":30.32,"l":29.58,"c":29.78,"v":156300},{"d":"2026-03-12","o":29.31,"h":29.42,"l":28.15,"c":28.41,"v":327600},{"d":"2026-03-13","o":28.79,"h":29.12,"l":27.36,"c":27.56,"v":210000},{"d":"2026-03-16","o":27.87,"h":28.92,"l":27.87,"c":28.85,"v":153900},{"d":"2026-03-17","o":28.98,"h":30.67,"l":28.98,"c":30.58,"v":183500},{"d":"2026-03-18","o":30.84,"h":32.51,"l":30.51,"c":31.84,"v":360800},{"d":"2026-03-19","o":31.21,"h":31.21,"l":30.21,"c":31.05,"v":216200},{"d":"2026-03-20","o":31.11,"h":31.11,"l":29.79,"c":30.16,"v":193200},{"d":"2026-03-23","o":31,"h":31.64,"l":30.43,"c":30.46,"v":174800},{"d":"2026-03-24","o":30.09,"h":30.72,"l":30.05,"c":30.09,"v":169500},{"d":"2026-03-25","o":30.6,"h":30.7,"l":29.87,"c":30.39,"v":133200},{"d":"2026-03-26","o":29.95,"h":30.73,"l":29.54,"c":29.59,"v":141500},{"d":"2026-03-27","o":29.2,"h":29.21,"l":27.83,"c":28.08,"v":185300},{"d":"2026-03-30","o":28.3,"h":28.3,"l":26.91,"c":27.12,"v":200500},{"d":"2026-03-31","o":27.47,"h":28.42,"l":27.11,"c":28.2,"v":163914},{"d":"2026-04-01","o":28.51,"h":29.61,"l":28.88,"c":28.9,"v":96512},{"d":"2026-04-02","o":28.19,"h":29.08,"l":27.92,"c":28.46,"v":79274},{"d":"2026-04-06","o":28.24,"h":28.76,"l":28.11,"c":28.72,"v":79724},{"d":"2026-04-07","o":28.26,"h":28.6,"l":27.74,"c":28.29,"v":203056},{"d":"2026-04-08","o":30.03,"h":30.46,"l":29.74,"c":30.33,"v":84730},{"d":"2026-04-09","o":30.35,"h":30.81,"l":30.41,"c":30.68,"v":84818},{"d":"2026-04-10","o":31,"h":31,"l":30.46,"c":30.69,"v":50456},{"d":"2026-04-13","o":30.45,"h":31.67,"l":30.14,"c":31.54,"v":66851},{"d":"2026-04-14","o":31.54,"h":32.01,"l":31.33,"c":31.59,"v":56493},{"d":"2026-04-15","o":31.59,"h":31.98,"l":30.72,"c":30.83,"v":75950},{"d":"2026-04-16","o":30.77,"h":31.45,"l":31.11,"c":31.3,"v":55161},{"d":"2026-04-17","o":31.9,"h":33.26,"l":32.04,"c":32.72,"v":166410},{"d":"2026-04-20","o":32.47,"h":33.32,"l":32.46,"c":33.12,"v":101531},{"d":"2026-04-21","o":32.98,"h":33.47,"l":32.59,"c":32.79,"v":140536},{"d":"2026-04-22","o":33.44,"h":33.53,"l":32.78,"c":33.17,"v":112041},{"d":"2026-04-23","o":33.03,"h":34.21,"l":32.62,"c":34,"v":95206},{"d":"2026-04-24","o":34.27,"h":34.27,"l":33.03,"c":33.04,"v":175458},{"d":"2026-04-27","o":33.2,"h":33.8,"l":33.06,"c":33.07,"v":89309},{"d":"2026-04-28","o":32.6,"h":33.17,"l":30.42,"c":31.8,"v":154479},{"d":"2026-04-29","o":31.69,"h":31.89,"l":31.27,"c":31.37,"v":181114},{"d":"2026-04-30","o":31.65,"h":32.61,"l":31.37,"c":32.45,"v":152454},{"d":"2026-05-01","o":32.45,"h":32.73,"l":32.03,"c":32.31,"v":56236},{"d":"2026-05-04","o":32.32,"h":32.62,"l":31.81,"c":32.11,"v":114222},{"d":"2026-05-05","o":32.29,"h":34.43,"l":32.45,"c":34.31,"v":226908},{"d":"2026-05-06","o":34.67,"h":34.78,"l":33.74,"c":34.04,"v":297060},{"d":"2026-05-07","o":34.31,"h":34.68,"l":33.92,"c":34.64,"v":115022},{"d":"2026-05-08","o":34.33,"h":35.7,"l":34.67,"c":35.38,"v":159069},{"d":"2026-05-11","o":35.12,"h":35.24,"l":34.22,"c":34.25,"v":70670},{"d":"2026-05-12","o":34.22,"h":33.63,"l":32.89,"c":33.31,"v":79489},{"d":"2026-05-13","o":33.35,"h":33.65,"l":32.92,"c":32.92,"v":103502},{"d":"2026-05-14","o":33.24,"h":33.23,"l":32.21,"c":32.41,"v":80141},{"d":"2026-05-15","o":31.86,"h":32.33,"l":31.92,"c":32,"v":122513},{"d":"2026-05-18","o":31.71,"h":32.46,"l":31.52,"c":31.95,"v":89339},{"d":"2026-05-19","o":31.59,"h":31.96,"l":30.91,"c":31.47,"v":91767}]