[{"d":"2004-07-12","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":1500},{"d":"2004-07-13","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2004-07-14","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2004-07-15","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2004-07-16","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2004-07-19","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2004-07-20","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2004-07-21","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2004-07-22","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2004-07-23","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2004-07-26","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2004-07-27","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2004-07-28","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2004-07-29","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2004-07-30","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2004-08-02","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2004-08-03","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2004-08-04","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2004-08-05","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2004-08-06","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2004-08-09","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2004-08-10","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2004-08-11","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2004-08-12","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2004-08-13","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2004-08-16","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2004-08-17","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2004-08-18","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2004-08-19","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2004-08-20","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2004-08-23","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2004-08-24","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2004-08-25","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2004-08-26","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2004-08-27","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2004-08-30","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2004-08-31","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2004-09-01","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2004-09-02","o":13.25,"h":13.25,"l":13.1,"c":13.1,"v":4000},{"d":"2004-09-03","o":13.1,"h":13.1,"l":13.1,"c":13.1,"v":0},{"d":"2004-09-07","o":13,"h":13,"l":12.85,"c":12.85,"v":6000},{"d":"2004-09-08","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-09-09","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-09-10","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-09-13","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-09-14","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-09-15","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-09-16","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-09-17","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-09-20","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-09-21","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-09-22","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-09-23","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-09-24","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-09-27","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-09-28","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-09-29","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-09-30","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-10-01","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-10-04","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-10-05","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-10-06","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-10-07","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-10-08","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-10-11","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-10-12","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-10-13","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-10-14","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-10-15","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-10-18","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-10-19","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-10-20","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-10-21","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-10-22","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-10-25","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-10-26","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-10-27","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-10-28","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-10-29","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-11-01","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-11-02","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-11-03","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-11-04","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-11-05","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-11-08","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-11-09","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-11-10","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-11-11","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-11-12","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-11-15","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-11-16","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-11-17","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-11-18","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-11-19","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-11-22","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-11-23","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-11-24","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-11-26","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-11-29","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-11-30","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-12-01","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-12-02","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-12-03","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-12-06","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-12-07","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-12-08","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-12-09","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-12-10","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-12-13","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-12-14","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-12-15","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-12-16","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-12-17","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-12-20","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-12-21","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-12-22","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-12-23","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-12-27","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-12-28","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-12-29","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-12-30","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-12-31","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2005-01-03","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2005-01-04","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2005-01-05","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2005-01-06","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2005-01-07","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2005-01-10","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2005-01-11","o":14,"h":14,"l":14,"c":14,"v":600},{"d":"2005-01-12","o":14,"h":14,"l":13.8,"c":13.8,"v":2200},{"d":"2005-01-13","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":0},{"d":"2005-01-14","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":0},{"d":"2005-01-18","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":0},{"d":"2005-01-19","o":14,"h":14.1,"l":14,"c":14.1,"v":10000},{"d":"2005-01-20","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-01-21","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-01-24","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-01-25","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-01-26","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-01-27","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":10000},{"d":"2005-01-28","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-01-31","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":10000},{"d":"2005-02-01","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":10000},{"d":"2005-02-02","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":10000},{"d":"2005-02-03","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":10000},{"d":"2005-02-04","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":10000},{"d":"2005-02-07","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":10000},{"d":"2005-02-08","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":10000},{"d":"2005-02-09","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":10000},{"d":"2005-02-10","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":10000},{"d":"2005-02-11","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":10000},{"d":"2005-02-14","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-02-15","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-02-16","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-02-17","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-02-18","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-02-22","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-02-23","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-02-24","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-02-25","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-02-28","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-03-01","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-03-02","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-03-03","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-03-04","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-03-07","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-03-08","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-03-09","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-03-10","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-03-11","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-03-14","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-03-15","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-03-16","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-03-17","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-03-18","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-03-21","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-03-22","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-03-23","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-03-24","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-03-28","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-03-29","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-03-30","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-03-31","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2005-04-01","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":2600},{"d":"2005-04-04","o":14.25,"h":14.25,"l":12.1,"c":12.1,"v":4300},{"d":"2005-04-05","o":14,"h":14.25,"l":13.9,"c":13.9,"v":4100},{"d":"2005-04-06","o":13.85,"h":13.85,"l":13.85,"c":13.85,"v":200},{"d":"2005-04-07","o":13.85,"h":13.85,"l":13.85,"c":13.85,"v":0},{"d":"2005-04-08","o":13.85,"h":13.85,"l":13.85,"c":13.85,"v":0},{"d":"2005-04-11","o":13.85,"h":13.85,"l":13.85,"c":13.85,"v":0},{"d":"2005-04-12","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":200},{"d":"2005-04-13","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2005-04-14","o":12.5,"h":13,"l":12.5,"c":13,"v":400},{"d":"2005-04-15","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-04-18","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-04-19","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-04-20","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-04-21","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-04-22","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-04-25","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-04-26","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-04-27","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-04-28","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-04-29","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-05-02","o":13,"h":13,"l":13,"c":13,"v":200},{"d":"2005-05-03","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-05-04","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-05-05","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-05-06","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-05-09","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-05-10","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-05-11","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-05-12","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-05-13","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-05-16","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-05-17","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-05-18","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-05-19","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-05-20","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-05-23","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-05-24","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-05-25","o":12.9,"h":12.95,"l":12.9,"c":12.9,"v":2800},{"d":"2005-05-26","o":13,"h":13,"l":13,"c":13,"v":200},{"d":"2005-05-27","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-05-31","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-06-01","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-06-02","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-06-03","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-06-06","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-06-07","o":13,"h":14.25,"l":13,"c":14.25,"v":800},{"d":"2005-06-08","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2005-06-09","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2005-06-10","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2005-06-13","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":500},{"d":"2005-06-14","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-06-15","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-06-16","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-06-17","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":500},{"d":"2005-06-20","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2005-06-21","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2005-06-22","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2005-06-23","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2005-06-24","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2005-06-27","o":13.75,"h":13.75,"l":13.5,"c":13.5,"v":1000},{"d":"2005-06-28","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2005-06-29","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2005-06-30","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2005-07-01","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2005-07-05","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2005-07-06","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2005-07-07","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2005-07-08","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2005-07-11","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2005-07-12","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2005-07-13","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2005-07-14","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2005-07-15","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2005-07-18","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2005-07-19","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2005-07-20","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2005-07-21","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2005-07-22","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2005-07-25","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2005-07-26","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2005-07-27","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2005-07-28","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2005-07-29","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2005-08-01","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2005-08-02","o":13,"h":13,"l":12.9,"c":12.9,"v":1800},{"d":"2005-08-03","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":1200},{"d":"2005-08-04","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-08-05","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-08-08","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-08-09","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-08-10","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-08-11","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-08-12","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-08-15","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-08-16","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-08-17","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-08-18","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-08-19","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-08-22","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-08-23","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-08-24","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-08-25","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-08-26","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-08-29","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-08-30","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-08-31","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-09-01","o":13,"h":13,"l":12.9,"c":12.9,"v":2900},{"d":"2005-09-02","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-09-06","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-09-07","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-09-08","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-09-09","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-09-12","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-09-13","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-09-14","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-09-15","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-09-16","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-09-19","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-09-20","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-09-21","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-09-22","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-09-23","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-09-26","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-09-27","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-09-28","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-09-29","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-09-30","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-10-03","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-10-04","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-10-05","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-10-06","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-10-07","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-10-10","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-10-11","o":13,"h":13.09,"l":13,"c":13.09,"v":6300},{"d":"2005-10-12","o":13.09,"h":13.09,"l":13.09,"c":13.09,"v":0},{"d":"2005-10-13","o":13.25,"h":13.25,"l":13,"c":13.25,"v":900},{"d":"2005-10-14","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-10-17","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-10-18","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-10-19","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-10-20","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-10-21","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-10-24","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-10-25","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-10-26","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-10-27","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-10-28","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-10-31","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-11-01","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-11-02","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-11-03","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-11-04","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-11-07","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-11-08","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-11-09","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-11-10","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-11-11","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-11-14","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-11-15","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-11-16","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-11-17","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-11-18","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-11-21","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-11-22","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-11-23","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-11-25","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-11-28","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-11-29","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-11-30","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-12-01","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-12-02","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-12-05","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-12-06","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2005-12-07","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":100},{"d":"2005-12-08","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2005-12-09","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2005-12-12","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2005-12-13","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2005-12-14","o":13.5,"h":13.5,"l":13.25,"c":13.25,"v":900},{"d":"2005-12-15","o":13,"h":13,"l":13,"c":13,"v":400},{"d":"2005-12-16","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-12-19","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-12-20","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-12-21","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-12-22","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2005-12-23","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":300},{"d":"2005-12-27","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-12-28","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2005-12-29","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":500},{"d":"2005-12-30","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2006-01-03","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2006-01-04","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2006-01-05","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":1200},{"d":"2006-01-06","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2006-01-09","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2006-01-10","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2006-01-11","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2006-01-12","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2006-01-13","o":12.9,"h":14,"l":12.9,"c":14,"v":500},{"d":"2006-01-17","o":14,"h":14,"l":14,"c":14,"v":200},{"d":"2006-01-18","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2006-01-19","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2006-01-20","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2006-01-23","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2006-01-24","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2006-01-25","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2006-01-26","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2006-01-27","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2006-01-30","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2006-01-31","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2006-02-01","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":500},{"d":"2006-02-02","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2006-02-03","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2006-02-06","o":13,"h":13,"l":13,"c":13,"v":200},{"d":"2006-02-07","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2006-02-08","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2006-02-09","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2006-02-10","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2006-02-13","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2006-02-14","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2006-02-15","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":2300},{"d":"2006-02-16","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2006-02-17","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2006-02-21","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2006-02-22","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2006-02-23","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2006-02-24","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2006-02-27","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2006-02-28","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2006-03-01","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2006-03-02","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2006-03-03","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2006-03-06","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2006-03-07","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2006-03-08","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2006-03-09","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2006-03-10","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2006-03-13","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2006-03-14","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2006-03-15","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2006-03-16","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2006-03-17","o":13,"h":13,"l":12.1,"c":12.1,"v":2100},{"d":"2006-03-20","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2006-03-21","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2006-03-22","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2006-03-23","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2006-03-24","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2006-03-27","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2006-03-28","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2006-03-29","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2006-03-30","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2006-03-31","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2006-04-03","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2006-04-04","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2006-04-05","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2006-04-06","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2006-04-07","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2006-04-10","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2006-04-11","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":0},{"d":"2006-04-12","o":13,"h":13,"l":12.75,"c":12.75,"v":1200},{"d":"2006-04-13","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2006-04-17","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2006-04-18","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2006-04-19","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2006-04-20","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2006-04-21","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2006-04-24","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2006-04-25","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2006-04-26","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2006-04-27","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2006-04-28","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2006-05-01","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2006-05-02","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2006-05-03","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2006-05-04","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2006-05-05","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2006-05-08","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":200},{"d":"2006-05-09","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2006-05-10","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2006-05-11","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2006-05-12","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2006-05-15","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2006-05-16","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":1300},{"d":"2006-05-17","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2006-05-18","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2006-05-19","o":14,"h":14,"l":14,"c":14,"v":200},{"d":"2006-05-22","o":14,"h":14,"l":13.75,"c":13.75,"v":1600},{"d":"2006-05-23","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2006-05-24","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2006-05-25","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2006-05-26","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2006-05-30","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2006-05-31","o":15,"h":15,"l":15,"c":15,"v":400},{"d":"2006-06-01","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2006-06-02","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2006-06-05","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2006-06-06","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2006-06-07","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2006-06-08","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2006-06-09","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2006-06-12","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2006-06-13","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2006-06-14","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2006-06-15","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2006-06-16","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2006-06-19","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2006-06-20","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2006-06-21","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2006-06-22","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2006-06-23","o":15,"h":15,"l":15,"c":15,"v":800},{"d":"2006-06-26","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2006-06-27","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2006-06-28","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2006-06-29","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":2000},{"d":"2006-06-30","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2006-07-03","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2006-07-05","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2006-07-06","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2006-07-07","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2006-07-10","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2006-07-11","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2006-07-12","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2006-07-13","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2006-07-14","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2006-07-17","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2006-07-18","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":800},{"d":"2006-07-19","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2006-07-20","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2006-07-21","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2006-07-24","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":600},{"d":"2006-07-25","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":0},{"d":"2006-07-26","o":15.65,"h":15.65,"l":15.65,"c":15.65,"v":0},{"d":"2006-07-27","o":15.55,"h":15.55,"l":15.55,"c":15.55,"v":600},{"d":"2006-07-28","o":15.55,"h":15.55,"l":15.55,"c":15.55,"v":0},{"d":"2006-07-31","o":15.55,"h":15.55,"l":15.55,"c":15.55,"v":0},{"d":"2006-08-01","o":15.55,"h":15.55,"l":15.55,"c":15.55,"v":0},{"d":"2006-08-02","o":15.55,"h":15.55,"l":15.55,"c":15.55,"v":0},{"d":"2006-08-03","o":15.55,"h":15.55,"l":15.55,"c":15.55,"v":0},{"d":"2006-08-04","o":15.55,"h":15.55,"l":15.55,"c":15.55,"v":0},{"d":"2006-08-07","o":15.55,"h":15.55,"l":15.55,"c":15.55,"v":0},{"d":"2006-08-08","o":15,"h":15.35,"l":14.75,"c":14.75,"v":4300},{"d":"2006-08-09","o":15,"h":15,"l":13.25,"c":13.25,"v":3900},{"d":"2006-08-10","o":13.25,"h":13.25,"l":13,"c":13,"v":1200},{"d":"2006-08-11","o":13.25,"h":13.25,"l":12.75,"c":12.75,"v":5400},{"d":"2006-08-14","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2006-08-15","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2006-08-16","o":13,"h":13,"l":13,"c":13,"v":200},{"d":"2006-08-17","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2006-08-18","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":2000},{"d":"2006-08-21","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2006-08-22","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2006-08-23","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2006-08-24","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2006-08-25","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":100},{"d":"2006-08-28","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2006-08-29","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2006-08-30","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2006-08-31","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2006-09-01","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2006-09-05","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2006-09-06","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2006-09-07","o":13.5,"h":13.75,"l":13.5,"c":13.5,"v":3200},{"d":"2006-09-08","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":800},{"d":"2006-09-11","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2006-09-12","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":200},{"d":"2006-09-13","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2006-09-14","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2006-09-15","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2006-09-18","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2006-09-19","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":1200},{"d":"2006-09-20","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2006-09-21","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2006-09-22","o":13.25,"h":13.25,"l":13.05,"c":13.05,"v":800},{"d":"2006-09-25","o":13.05,"h":13.05,"l":13.05,"c":13.05,"v":0},{"d":"2006-09-26","o":13.05,"h":13.05,"l":13.05,"c":13.05,"v":0},{"d":"2006-09-27","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":600},{"d":"2006-09-28","o":13.25,"h":14,"l":13.25,"c":14,"v":3500},{"d":"2006-09-29","o":15,"h":15,"l":15,"c":15,"v":1200},{"d":"2006-10-02","o":14.6,"h":15,"l":14.5,"c":15,"v":8400},{"d":"2006-10-03","o":15.25,"h":16,"l":15.25,"c":16,"v":9800},{"d":"2006-10-04","o":16,"h":16.25,"l":16,"c":16.25,"v":1600},{"d":"2006-10-05","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"2006-10-06","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"2006-10-09","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"2006-10-10","o":15.85,"h":15.85,"l":15.85,"c":15.85,"v":1600},{"d":"2006-10-11","o":15.55,"h":16,"l":15.55,"c":16,"v":1500},{"d":"2006-10-12","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2006-10-13","o":16,"h":16,"l":16,"c":16,"v":500},{"d":"2006-10-16","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2006-10-17","o":16,"h":16,"l":15.25,"c":15.25,"v":1900},{"d":"2006-10-18","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":200},{"d":"2006-10-19","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"2006-10-20","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"2006-10-23","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"2006-10-24","o":16,"h":16,"l":16,"c":16,"v":700},{"d":"2006-10-25","o":16,"h":16,"l":16,"c":16,"v":600},{"d":"2006-10-26","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2006-10-27","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2006-10-30","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2006-10-31","o":16,"h":16,"l":16,"c":16,"v":500},{"d":"2006-11-01","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2006-11-02","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2006-11-03","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2006-11-06","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2006-11-07","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2006-11-08","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":500},{"d":"2006-11-09","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2006-11-10","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2006-11-13","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2006-11-14","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":1500},{"d":"2006-11-15","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2006-11-16","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2006-11-17","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":1900},{"d":"2006-11-20","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":500},{"d":"2006-11-21","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2006-11-22","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2006-11-24","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2006-11-27","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2006-11-28","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2006-11-29","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2006-11-30","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2006-12-01","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2006-12-04","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2006-12-05","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2006-12-06","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2006-12-07","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2006-12-08","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2006-12-11","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2006-12-12","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2006-12-13","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2006-12-14","o":15.55,"h":15.55,"l":15.5,"c":15.5,"v":1900},{"d":"2006-12-15","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2006-12-18","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2006-12-19","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2006-12-20","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2006-12-21","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2006-12-22","o":15.5,"h":15.5,"l":14,"c":14.75,"v":6200},{"d":"2006-12-26","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2006-12-27","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2006-12-28","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2006-12-29","o":14.15,"h":14.5,"l":14.15,"c":14.5,"v":1600},{"d":"2007-01-03","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2007-01-04","o":14.5,"h":16,"l":14.5,"c":16,"v":1900},{"d":"2007-01-05","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2007-01-08","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2007-01-09","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":500},{"d":"2007-01-10","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":800},{"d":"2007-01-11","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2007-01-12","o":15.31,"h":15.31,"l":15.3,"c":15.3,"v":1400},{"d":"2007-01-16","o":15.3,"h":15.3,"l":15.3,"c":15.3,"v":1000},{"d":"2007-01-17","o":15.3,"h":15.3,"l":15.3,"c":15.3,"v":0},{"d":"2007-01-18","o":15,"h":15,"l":15,"c":15,"v":300},{"d":"2007-01-19","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-01-22","o":14.6,"h":14.6,"l":14.25,"c":14.25,"v":900},{"d":"2007-01-23","o":14.25,"h":14.98,"l":14.25,"c":14.98,"v":500},{"d":"2007-01-24","o":14.98,"h":14.98,"l":14.98,"c":14.98,"v":0},{"d":"2007-01-25","o":15,"h":15,"l":15,"c":15,"v":2000},{"d":"2007-01-26","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-01-29","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-01-30","o":14.5,"h":14.75,"l":14.5,"c":14.75,"v":900},{"d":"2007-01-31","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":1100},{"d":"2007-02-01","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2007-02-02","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2007-02-05","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2007-02-06","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2007-02-07","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2007-02-08","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2007-02-09","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2007-02-12","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2007-02-13","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2007-02-14","o":14.3,"h":14.3,"l":14.25,"c":14.25,"v":600},{"d":"2007-02-15","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2007-02-16","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2007-02-20","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2007-02-21","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2007-02-22","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2007-02-23","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2007-02-26","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2007-02-27","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2007-02-28","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2007-03-01","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2007-03-02","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2007-03-05","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2007-03-06","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2007-03-07","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2007-03-08","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2007-03-09","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2007-03-12","o":14.85,"h":15,"l":14.85,"c":15,"v":400},{"d":"2007-03-13","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-03-14","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-03-15","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-03-16","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-03-19","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-03-20","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-03-21","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-03-22","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-03-23","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-03-26","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-03-27","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-03-28","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-03-29","o":14.75,"h":15,"l":14.75,"c":15,"v":800},{"d":"2007-03-30","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-04-02","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-04-03","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-04-04","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-04-05","o":15,"h":15,"l":15,"c":15,"v":1000},{"d":"2007-04-09","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-04-10","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-04-11","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":200},{"d":"2007-04-12","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2007-04-13","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2007-04-16","o":16,"h":16,"l":16,"c":16,"v":200},{"d":"2007-04-17","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2007-04-18","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2007-04-19","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2007-04-20","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2007-04-23","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2007-04-24","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2007-04-25","o":15,"h":15.1,"l":15,"c":15,"v":1300},{"d":"2007-04-26","o":15,"h":15,"l":14.5,"c":14.5,"v":1300},{"d":"2007-04-27","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2007-04-30","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2007-05-01","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2007-05-02","o":14.25,"h":14.25,"l":14.1,"c":14.1,"v":1300},{"d":"2007-05-03","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2007-05-04","o":14.27,"h":14.27,"l":14.27,"c":14.27,"v":1000},{"d":"2007-05-07","o":15,"h":15.25,"l":15,"c":15.25,"v":500},{"d":"2007-05-08","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":500},{"d":"2007-05-09","o":15,"h":15,"l":15,"c":15,"v":1500},{"d":"2007-05-10","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-05-11","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":500},{"d":"2007-05-14","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"2007-05-15","o":15,"h":15,"l":14.9,"c":14.9,"v":700},{"d":"2007-05-16","o":14.9,"h":14.9,"l":14.9,"c":14.9,"v":0},{"d":"2007-05-17","o":14.9,"h":14.9,"l":14.9,"c":14.9,"v":0},{"d":"2007-05-18","o":14.9,"h":14.9,"l":14.9,"c":14.9,"v":0},{"d":"2007-05-21","o":14.9,"h":14.9,"l":14.9,"c":14.9,"v":0},{"d":"2007-05-22","o":14.9,"h":14.9,"l":14.9,"c":14.9,"v":0},{"d":"2007-05-23","o":15,"h":15.25,"l":15,"c":15.25,"v":400},{"d":"2007-05-24","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"2007-05-25","o":15,"h":15.25,"l":15,"c":15.25,"v":22000},{"d":"2007-05-29","o":15.5,"h":16,"l":15.5,"c":15.9,"v":1600},{"d":"2007-05-30","o":15.26,"h":15.26,"l":15.25,"c":15.25,"v":1000},{"d":"2007-05-31","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"2007-06-01","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"2007-06-04","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"2007-06-05","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"2007-06-06","o":15.25,"h":15.5,"l":15.25,"c":15.5,"v":800},{"d":"2007-06-07","o":15.9,"h":15.9,"l":15.85,"c":15.85,"v":500},{"d":"2007-06-08","o":15.9,"h":15.9,"l":15.9,"c":15.9,"v":100},{"d":"2007-06-11","o":15.9,"h":15.9,"l":15.9,"c":15.9,"v":0},{"d":"2007-06-12","o":15.9,"h":15.9,"l":15.9,"c":15.9,"v":0},{"d":"2007-06-13","o":15.9,"h":15.9,"l":15.9,"c":15.9,"v":100},{"d":"2007-06-14","o":15.9,"h":15.9,"l":15.9,"c":15.9,"v":0},{"d":"2007-06-15","o":15.9,"h":15.9,"l":15.9,"c":15.9,"v":0},{"d":"2007-06-18","o":15.9,"h":15.9,"l":15.9,"c":15.9,"v":0},{"d":"2007-06-19","o":15.9,"h":15.9,"l":15.9,"c":15.9,"v":0},{"d":"2007-06-20","o":15.9,"h":15.9,"l":15.9,"c":15.9,"v":0},{"d":"2007-06-21","o":15.9,"h":15.9,"l":15.9,"c":15.9,"v":0},{"d":"2007-06-22","o":15.9,"h":15.9,"l":15.9,"c":15.9,"v":0},{"d":"2007-06-25","o":15.9,"h":15.9,"l":15.9,"c":15.9,"v":0},{"d":"2007-06-26","o":15.9,"h":15.9,"l":15.9,"c":15.9,"v":0},{"d":"2007-06-27","o":16,"h":16,"l":15.9,"c":16,"v":1100},{"d":"2007-06-28","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2007-06-29","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2007-07-02","o":15.6,"h":15.6,"l":15.5,"c":15.6,"v":800},{"d":"2007-07-03","o":15.6,"h":15.6,"l":15.6,"c":15.6,"v":0},{"d":"2007-07-05","o":15.6,"h":15.6,"l":15.6,"c":15.6,"v":0},{"d":"2007-07-06","o":15.6,"h":15.6,"l":15.6,"c":15.6,"v":400},{"d":"2007-07-09","o":15.99,"h":15.99,"l":15.99,"c":15.99,"v":2000},{"d":"2007-07-10","o":16,"h":16,"l":16,"c":16,"v":100},{"d":"2007-07-11","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2007-07-12","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2007-07-13","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2007-07-16","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2007-07-17","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2007-07-18","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2007-07-19","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2007-07-20","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2007-07-23","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2007-07-24","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2007-07-25","o":15.5,"h":15.6,"l":15.5,"c":15.5,"v":600},{"d":"2007-07-26","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2007-07-27","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2007-07-30","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2007-07-31","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":100},{"d":"2007-08-01","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2007-08-02","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2007-08-03","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":300},{"d":"2007-08-06","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2007-08-07","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2007-08-08","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2007-08-09","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2007-08-10","o":15.5,"h":15.5,"l":15.01,"c":15.01,"v":6000},{"d":"2007-08-13","o":15.01,"h":15.01,"l":15.01,"c":15.01,"v":0},{"d":"2007-08-14","o":15.01,"h":15.01,"l":15.01,"c":15.01,"v":200},{"d":"2007-08-15","o":15.01,"h":15.01,"l":15.01,"c":15.01,"v":0},{"d":"2007-08-16","o":15.01,"h":15.01,"l":15.01,"c":15.01,"v":300},{"d":"2007-08-17","o":15.01,"h":15.01,"l":15.01,"c":15.01,"v":0},{"d":"2007-08-20","o":15.01,"h":15.01,"l":15.01,"c":15.01,"v":0},{"d":"2007-08-21","o":15,"h":15,"l":15,"c":15,"v":500},{"d":"2007-08-22","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-08-23","o":15.13,"h":15.13,"l":15.13,"c":15.13,"v":5000},{"d":"2007-08-24","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":400},{"d":"2007-08-27","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":300},{"d":"2007-08-28","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"2007-08-29","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"2007-08-30","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"2007-08-31","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"2007-09-04","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"2007-09-05","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"2007-09-06","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"2007-09-07","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"2007-09-10","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"2007-09-11","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":600},{"d":"2007-09-12","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2007-09-13","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2007-09-14","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2007-09-17","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":1000},{"d":"2007-09-18","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2007-09-19","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2007-09-20","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":300},{"d":"2007-09-21","o":16.2,"h":16.2,"l":16,"c":16,"v":1100},{"d":"2007-09-24","o":16.1,"h":16.1,"l":16.05,"c":16.05,"v":1900},{"d":"2007-09-25","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":1500},{"d":"2007-09-26","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":1000},{"d":"2007-09-27","o":16.1,"h":16.25,"l":16.1,"c":16.15,"v":1100},{"d":"2007-09-28","o":16.15,"h":16.15,"l":16.15,"c":16.15,"v":0},{"d":"2007-10-01","o":16.2,"h":16.2,"l":16.2,"c":16.2,"v":200},{"d":"2007-10-02","o":16.05,"h":16.1,"l":16.05,"c":16.05,"v":2200},{"d":"2007-10-03","o":16.05,"h":16.05,"l":16.05,"c":16.05,"v":0},{"d":"2007-10-04","o":16.05,"h":16.05,"l":16.05,"c":16.05,"v":0},{"d":"2007-10-05","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":300},{"d":"2007-10-08","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2007-10-09","o":15.9,"h":15.9,"l":15.9,"c":15.9,"v":400},{"d":"2007-10-10","o":15.9,"h":15.9,"l":15.9,"c":15.9,"v":0},{"d":"2007-10-11","o":16,"h":16,"l":16,"c":16,"v":1500},{"d":"2007-10-12","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2007-10-15","o":16,"h":16,"l":16,"c":16,"v":2700},{"d":"2007-10-16","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2007-10-17","o":16,"h":16,"l":16,"c":16,"v":500},{"d":"2007-10-18","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2007-10-19","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2007-10-22","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2007-10-23","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2007-10-24","o":16,"h":16.15,"l":16,"c":16.15,"v":2500},{"d":"2007-10-25","o":16.15,"h":16.15,"l":16.15,"c":16.15,"v":0},{"d":"2007-10-26","o":16,"h":16.1,"l":16,"c":16.1,"v":1400},{"d":"2007-10-29","o":16.1,"h":16.1,"l":16.1,"c":16.1,"v":0},{"d":"2007-10-30","o":16.1,"h":16.1,"l":16.1,"c":16.1,"v":0},{"d":"2007-10-31","o":16,"h":16,"l":16,"c":16,"v":700},{"d":"2007-11-01","o":16,"h":16,"l":16,"c":16,"v":200},{"d":"2007-11-02","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2007-11-05","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2007-11-06","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2007-11-07","o":16,"h":16.1,"l":15,"c":16.1,"v":8400},{"d":"2007-11-08","o":15.75,"h":15.75,"l":15.63,"c":15.63,"v":4900},{"d":"2007-11-09","o":15.63,"h":15.63,"l":15.63,"c":15.63,"v":0},{"d":"2007-11-12","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":300},{"d":"2007-11-13","o":15.5,"h":15.9,"l":15.5,"c":15.9,"v":11700},{"d":"2007-11-14","o":15.9,"h":15.9,"l":15.9,"c":15.9,"v":0},{"d":"2007-11-15","o":15.9,"h":15.9,"l":15.9,"c":15.9,"v":0},{"d":"2007-11-16","o":15.9,"h":15.9,"l":15.9,"c":15.9,"v":0},{"d":"2007-11-19","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":400},{"d":"2007-11-20","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2007-11-21","o":15.2,"h":15.25,"l":15.2,"c":15.25,"v":400},{"d":"2007-11-23","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"2007-11-26","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"2007-11-27","o":15.1,"h":15.1,"l":14,"c":14,"v":1000},{"d":"2007-11-28","o":15,"h":15,"l":15,"c":15,"v":1000},{"d":"2007-11-29","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-11-30","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-12-03","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-12-04","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-12-05","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-12-06","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-12-07","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-12-10","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-12-11","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-12-12","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-12-13","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-12-14","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-12-17","o":15,"h":15,"l":15,"c":15,"v":300},{"d":"2007-12-18","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-12-19","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-12-20","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-12-21","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-12-24","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2007-12-26","o":14,"h":14,"l":13.75,"c":13.75,"v":500},{"d":"2007-12-27","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2007-12-28","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2007-12-31","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2008-01-02","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2008-01-03","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2008-01-04","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2008-01-07","o":14.5,"h":14.5,"l":13.02,"c":13.02,"v":1000},{"d":"2008-01-08","o":13.02,"h":13.02,"l":13.02,"c":13.02,"v":0},{"d":"2008-01-09","o":13.02,"h":13.02,"l":13,"c":13,"v":500},{"d":"2008-01-10","o":13,"h":13,"l":13,"c":13,"v":500},{"d":"2008-01-11","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2008-01-14","o":13,"h":13,"l":13,"c":13,"v":200},{"d":"2008-01-15","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2008-01-16","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2008-01-17","o":12.05,"h":12.05,"l":12,"c":12,"v":600},{"d":"2008-01-18","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":200},{"d":"2008-01-22","o":11.55,"h":12,"l":11.55,"c":11.65,"v":600},{"d":"2008-01-23","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":0},{"d":"2008-01-24","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":0},{"d":"2008-01-25","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":0},{"d":"2008-01-28","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":0},{"d":"2008-01-29","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":0},{"d":"2008-01-30","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":0},{"d":"2008-01-31","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":0},{"d":"2008-02-01","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":0},{"d":"2008-02-04","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":0},{"d":"2008-02-05","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":0},{"d":"2008-02-06","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":0},{"d":"2008-02-07","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":0},{"d":"2008-02-08","o":12.05,"h":12.05,"l":12.05,"c":12.05,"v":2000},{"d":"2008-02-11","o":12.5,"h":12.5,"l":12.25,"c":12.47,"v":2400},{"d":"2008-02-12","o":12.25,"h":12.3,"l":12.25,"c":12.3,"v":400},{"d":"2008-02-13","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2008-02-14","o":12.15,"h":12.5,"l":12.15,"c":12.4,"v":5600},{"d":"2008-02-15","o":12.45,"h":12.5,"l":12.4,"c":12.5,"v":1800},{"d":"2008-02-19","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2008-02-20","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2008-02-21","o":12.25,"h":12.5,"l":11.5,"c":11.5,"v":2900},{"d":"2008-02-22","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2008-02-25","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2008-02-26","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2008-02-27","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2008-02-28","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2008-02-29","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2008-03-03","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2008-03-04","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2008-03-05","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":900},{"d":"2008-03-06","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2008-03-07","o":12,"h":12.25,"l":12,"c":12.25,"v":3600},{"d":"2008-03-10","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"2008-03-11","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"2008-03-12","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"2008-03-13","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"2008-03-14","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"2008-03-17","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"2008-03-18","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"2008-03-19","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"2008-03-20","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"2008-03-24","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":800},{"d":"2008-03-25","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"2008-03-26","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"2008-03-27","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"2008-03-28","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"2008-03-31","o":12,"h":12,"l":12,"c":12,"v":1300},{"d":"2008-04-01","o":12,"h":12,"l":12,"c":12,"v":800},{"d":"2008-04-02","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2008-04-03","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2008-04-04","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2008-04-07","o":11.8,"h":12,"l":11.25,"c":12,"v":3500},{"d":"2008-04-08","o":12,"h":12,"l":12,"c":12,"v":200},{"d":"2008-04-09","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2008-04-10","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2008-04-11","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2008-04-14","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2008-04-15","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2008-04-16","o":12,"h":12,"l":12,"c":12,"v":1000},{"d":"2008-04-17","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2008-04-18","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2008-04-21","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2008-04-22","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2008-04-23","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2008-04-24","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2008-04-25","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2008-04-28","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":600},{"d":"2008-04-29","o":11.5,"h":12,"l":11.5,"c":11.65,"v":4100},{"d":"2008-04-30","o":11.3,"h":11.3,"l":11,"c":11,"v":2200},{"d":"2008-05-01","o":11.25,"h":12,"l":11.2,"c":11.25,"v":11700},{"d":"2008-05-02","o":11.5,"h":12,"l":11.5,"c":12,"v":2200},{"d":"2008-05-05","o":12,"h":12,"l":12,"c":12,"v":5300},{"d":"2008-05-06","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2008-05-07","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2008-05-08","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":400},{"d":"2008-05-09","o":12.4,"h":12.45,"l":12.4,"c":12.4,"v":1800},{"d":"2008-05-12","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2008-05-13","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2008-05-14","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2008-05-15","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2008-05-16","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2008-05-19","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2008-05-20","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":300},{"d":"2008-05-21","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2008-05-22","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2008-05-23","o":12.75,"h":12.75,"l":12.5,"c":12.5,"v":400},{"d":"2008-05-27","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2008-05-28","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":400},{"d":"2008-05-29","o":14,"h":14,"l":14,"c":14,"v":1000},{"d":"2008-05-30","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":200},{"d":"2008-06-02","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2008-06-03","o":14.3,"h":14.3,"l":14.3,"c":14.3,"v":100},{"d":"2008-06-04","o":14.3,"h":14.3,"l":14.3,"c":14.3,"v":0},{"d":"2008-06-05","o":14.3,"h":14.3,"l":12.5,"c":12.5,"v":3000},{"d":"2008-06-06","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2008-06-09","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2008-06-10","o":12.5,"h":12.5,"l":12.4,"c":12.5,"v":3200},{"d":"2008-06-11","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2008-06-12","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2008-06-13","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2008-06-16","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2008-06-17","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2008-06-18","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2008-06-19","o":12.5,"h":12.5,"l":12,"c":12,"v":2000},{"d":"2008-06-20","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2008-06-23","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2008-06-24","o":13,"h":13.5,"l":13,"c":13.5,"v":400},{"d":"2008-06-25","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2008-06-26","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2008-06-27","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2008-06-30","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2008-07-01","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2008-07-02","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2008-07-03","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2008-07-07","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2008-07-08","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2008-07-09","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":400},{"d":"2008-07-10","o":14.25,"h":14.5,"l":14.25,"c":14.5,"v":900},{"d":"2008-07-11","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2008-07-14","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2008-07-15","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2008-07-16","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2008-07-17","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2008-07-18","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2008-07-21","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2008-07-22","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2008-07-23","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2008-07-24","o":14,"h":14,"l":14,"c":14,"v":1300},{"d":"2008-07-25","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2008-07-28","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2008-07-29","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2008-07-30","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2008-07-31","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2008-08-01","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2008-08-04","o":13.55,"h":13.55,"l":13.5,"c":13.55,"v":3500},{"d":"2008-08-05","o":13.55,"h":13.55,"l":13.55,"c":13.55,"v":200},{"d":"2008-08-06","o":13.55,"h":13.55,"l":13.55,"c":13.55,"v":0},{"d":"2008-08-07","o":13.55,"h":13.55,"l":13.55,"c":13.55,"v":0},{"d":"2008-08-08","o":13.55,"h":13.55,"l":13.55,"c":13.55,"v":0},{"d":"2008-08-11","o":13.55,"h":13.55,"l":13.55,"c":13.55,"v":0},{"d":"2008-08-12","o":13.55,"h":13.55,"l":13.55,"c":13.55,"v":0},{"d":"2008-08-13","o":13.55,"h":13.55,"l":13.55,"c":13.55,"v":0},{"d":"2008-08-14","o":13.15,"h":13.25,"l":13.15,"c":13.25,"v":10000},{"d":"2008-08-15","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2008-08-18","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2008-08-19","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2008-08-20","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2008-08-21","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2008-08-22","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2008-08-25","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2008-08-26","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2008-08-27","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2008-08-28","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2008-08-29","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2008-09-02","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2008-09-03","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2008-09-04","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2008-09-05","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2008-09-08","o":12.15,"h":12.15,"l":11.2,"c":11.2,"v":1000},{"d":"2008-09-09","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":0},{"d":"2008-09-10","o":11.1,"h":11.2,"l":11.1,"c":11.2,"v":5200},{"d":"2008-09-11","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":0},{"d":"2008-09-12","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":0},{"d":"2008-09-15","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":0},{"d":"2008-09-16","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":0},{"d":"2008-09-17","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":0},{"d":"2008-09-18","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":0},{"d":"2008-09-19","o":11.2,"h":13.2,"l":11,"c":13,"v":7900},{"d":"2008-09-22","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2008-09-23","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2008-09-24","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2008-09-25","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2008-09-26","o":12,"h":12.2,"l":12,"c":12.2,"v":2400},{"d":"2008-09-29","o":12.2,"h":12.2,"l":12.2,"c":12.2,"v":0},{"d":"2008-09-30","o":12.2,"h":12.2,"l":12.2,"c":12.2,"v":0},{"d":"2008-10-01","o":12.25,"h":12.5,"l":12.25,"c":12.5,"v":3000},{"d":"2008-10-02","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2008-10-03","o":11.5,"h":11.5,"l":11.25,"c":11.25,"v":2300},{"d":"2008-10-06","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2008-10-07","o":10.05,"h":10.05,"l":9,"c":9.5,"v":800},{"d":"2008-10-08","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":0},{"d":"2008-10-09","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":0},{"d":"2008-10-10","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":0},{"d":"2008-10-13","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":0},{"d":"2008-10-14","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":0},{"d":"2008-10-15","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":0},{"d":"2008-10-16","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":0},{"d":"2008-10-17","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":0},{"d":"2008-10-20","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":0},{"d":"2008-10-21","o":10.99,"h":10.99,"l":10.5,"c":10.5,"v":600},{"d":"2008-10-22","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2008-10-23","o":10.38,"h":10.38,"l":10,"c":10.38,"v":5000},{"d":"2008-10-24","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"2008-10-27","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"2008-10-28","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"2008-10-29","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":200},{"d":"2008-10-30","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2008-10-31","o":10.25,"h":11.25,"l":10.25,"c":11.25,"v":1100},{"d":"2008-11-03","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":200},{"d":"2008-11-04","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2008-11-05","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2008-11-06","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2008-11-07","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2008-11-10","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2008-11-11","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2008-11-12","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2008-11-13","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2008-11-14","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2008-11-17","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2008-11-18","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2008-11-19","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2008-11-20","o":9.36,"h":9.36,"l":9.36,"c":9.36,"v":500},{"d":"2008-11-21","o":9.36,"h":9.36,"l":9.36,"c":9.36,"v":0},{"d":"2008-11-24","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":200},{"d":"2008-11-25","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2008-11-26","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2008-11-28","o":9.55,"h":9.55,"l":9.55,"c":9.55,"v":300},{"d":"2008-12-01","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":800},{"d":"2008-12-02","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":200},{"d":"2008-12-03","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2008-12-04","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2008-12-05","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":500},{"d":"2008-12-08","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2008-12-09","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2008-12-10","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2008-12-11","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":0},{"d":"2008-12-12","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":200},{"d":"2008-12-15","o":12,"h":12,"l":11.75,"c":11.75,"v":700},{"d":"2008-12-16","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":0},{"d":"2008-12-17","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":100},{"d":"2008-12-18","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2008-12-19","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2008-12-22","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2008-12-23","o":10.05,"h":11.75,"l":10.05,"c":11.75,"v":700},{"d":"2008-12-24","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":0},{"d":"2008-12-26","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":0},{"d":"2008-12-29","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":0},{"d":"2008-12-30","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":0},{"d":"2008-12-31","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":0},{"d":"2009-01-02","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":0},{"d":"2009-01-05","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":0},{"d":"2009-01-06","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":0},{"d":"2009-01-07","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":0},{"d":"2009-01-08","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":500},{"d":"2009-01-09","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":800},{"d":"2009-01-12","o":9.75,"h":9.75,"l":9,"c":9,"v":3500},{"d":"2009-01-13","o":9,"h":9.5,"l":8.95,"c":9,"v":3800},{"d":"2009-01-14","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2009-01-15","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2009-01-16","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2009-01-20","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2009-01-21","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2009-01-22","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2009-01-23","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2009-01-26","o":10,"h":10,"l":10,"c":10,"v":2000},{"d":"2009-01-27","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2009-01-28","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2009-01-29","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2009-01-30","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":1000},{"d":"2009-02-02","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2009-02-03","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2009-02-04","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2009-02-05","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2009-02-06","o":9,"h":9,"l":9,"c":9,"v":1000},{"d":"2009-02-09","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2009-02-10","o":9,"h":9,"l":9,"c":9,"v":1000},{"d":"2009-02-11","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2009-02-12","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2009-02-13","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":1000},{"d":"2009-02-17","o":9,"h":9,"l":9,"c":9,"v":1000},{"d":"2009-02-18","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2009-02-19","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":1000},{"d":"2009-02-20","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2009-02-23","o":8.5,"h":9,"l":8.5,"c":9,"v":1600},{"d":"2009-02-24","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":200},{"d":"2009-02-25","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2009-02-26","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2009-02-27","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2009-03-02","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2009-03-03","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2009-03-04","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2009-03-05","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2009-03-06","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2009-03-09","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2009-03-10","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2009-03-11","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2009-03-12","o":7.8,"h":7.8,"l":7.8,"c":7.8,"v":0},{"d":"2009-03-13","o":10.05,"h":10.65,"l":10,"c":10.65,"v":1000},{"d":"2009-03-16","o":10.2,"h":10.2,"l":10,"c":10,"v":2000},{"d":"2009-03-17","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2009-03-18","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2009-03-19","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2009-03-20","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2009-03-23","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2009-03-24","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2009-03-25","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2009-03-26","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2009-03-27","o":9,"h":9,"l":9,"c":9,"v":700},{"d":"2009-03-30","o":9,"h":9,"l":9,"c":9,"v":500},{"d":"2009-03-31","o":10,"h":10,"l":10,"c":10,"v":2100},{"d":"2009-04-01","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2009-04-02","o":9.8,"h":10,"l":9.8,"c":10,"v":1400},{"d":"2009-04-03","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2009-04-06","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2009-04-07","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2009-04-08","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2009-04-09","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2009-04-13","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2009-04-14","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2009-04-15","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2009-04-16","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2009-04-17","o":10,"h":10,"l":10,"c":10,"v":2000},{"d":"2009-04-20","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2009-04-21","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2009-04-22","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2009-04-23","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2009-04-24","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2009-04-27","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2009-04-28","o":9.25,"h":9.25,"l":9,"c":9,"v":1000},{"d":"2009-04-29","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2009-04-30","o":9,"h":9,"l":9,"c":9,"v":500},{"d":"2009-05-01","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2009-05-04","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2009-05-05","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2009-05-06","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2009-05-07","o":9,"h":9,"l":9,"c":9,"v":100},{"d":"2009-05-08","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":600},{"d":"2009-05-11","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":600},{"d":"2009-05-12","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2009-05-13","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2009-05-14","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2009-05-15","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2009-05-18","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2009-05-19","o":8,"h":8,"l":7.5,"c":7.5,"v":3800},{"d":"2009-05-20","o":7.25,"h":7.3,"l":7.1,"c":7.25,"v":2000},{"d":"2009-05-21","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":500},{"d":"2009-05-22","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":2500},{"d":"2009-05-26","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2009-05-27","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2009-05-28","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":500},{"d":"2009-05-29","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2009-06-01","o":8.49,"h":8.49,"l":8.49,"c":8.49,"v":500},{"d":"2009-06-02","o":8.49,"h":8.49,"l":8.49,"c":8.49,"v":0},{"d":"2009-06-03","o":8.49,"h":8.49,"l":8.49,"c":8.49,"v":0},{"d":"2009-06-04","o":8.49,"h":8.49,"l":8.49,"c":8.49,"v":0},{"d":"2009-06-05","o":8.01,"h":8.01,"l":8.01,"c":8.01,"v":500},{"d":"2009-06-08","o":8.01,"h":8.01,"l":8.01,"c":8.01,"v":0},{"d":"2009-06-09","o":8.01,"h":8.01,"l":8.01,"c":8.01,"v":0},{"d":"2009-06-10","o":8.01,"h":8.01,"l":8.01,"c":8.01,"v":0},{"d":"2009-06-11","o":8,"h":8,"l":8,"c":8,"v":500},{"d":"2009-06-12","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2009-06-15","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2009-06-16","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2009-06-17","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2009-06-18","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2009-06-19","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2009-06-22","o":8,"h":8.5,"l":8,"c":8.5,"v":2000},{"d":"2009-06-23","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2009-06-24","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2009-06-25","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":500},{"d":"2009-06-26","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2009-06-29","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2009-06-30","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":500},{"d":"2009-07-01","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2009-07-02","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2009-07-06","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2009-07-07","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2009-07-08","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2009-07-09","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2009-07-10","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2009-07-13","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2009-07-14","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2009-07-15","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2009-07-16","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2009-07-17","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2009-07-20","o":8.9,"h":9,"l":8.9,"c":9,"v":1700},{"d":"2009-07-21","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2009-07-22","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2009-07-23","o":9,"h":9,"l":9,"c":9,"v":500},{"d":"2009-07-24","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2009-07-27","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":500},{"d":"2009-07-28","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2009-07-29","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2009-07-30","o":8.54,"h":8.54,"l":8.36,"c":8.36,"v":3500},{"d":"2009-07-31","o":8.18,"h":8.18,"l":8.18,"c":8.18,"v":200},{"d":"2009-08-03","o":8.18,"h":8.18,"l":8.18,"c":8.18,"v":0},{"d":"2009-08-04","o":8.18,"h":8.18,"l":8.18,"c":8.18,"v":0},{"d":"2009-08-05","o":8.18,"h":8.18,"l":8.18,"c":8.18,"v":0},{"d":"2009-08-06","o":8.18,"h":8.18,"l":8.18,"c":8.18,"v":0},{"d":"2009-08-07","o":8.18,"h":8.18,"l":8.18,"c":8.18,"v":0},{"d":"2009-08-10","o":8.18,"h":8.18,"l":8.18,"c":8.18,"v":0},{"d":"2009-08-11","o":8.18,"h":8.18,"l":8.18,"c":8.18,"v":0},{"d":"2009-08-12","o":8.18,"h":8.18,"l":8.18,"c":8.18,"v":0},{"d":"2009-08-13","o":8.18,"h":8.18,"l":8.18,"c":8.18,"v":0},{"d":"2009-08-14","o":8.18,"h":8.18,"l":8.18,"c":8.18,"v":0},{"d":"2009-08-17","o":8.18,"h":8.18,"l":8.18,"c":8.18,"v":0},{"d":"2009-08-18","o":8.18,"h":8.18,"l":8.18,"c":8.18,"v":0},{"d":"2009-08-19","o":8.18,"h":8.18,"l":8.18,"c":8.18,"v":0},{"d":"2009-08-20","o":8.18,"h":8.18,"l":8.18,"c":8.18,"v":0},{"d":"2009-08-21","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":3000},{"d":"2009-08-24","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2009-08-25","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2009-08-26","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2009-08-27","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2009-08-28","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2009-08-31","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2009-09-01","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":6000},{"d":"2009-09-02","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2009-09-03","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2009-09-04","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2009-09-08","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2009-09-09","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2009-09-10","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2009-09-11","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2009-09-14","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2009-09-15","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2009-09-16","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2009-09-17","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2009-09-18","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2009-09-21","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2009-09-22","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2009-09-23","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2009-09-24","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2009-09-25","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2009-09-28","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2009-09-29","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2009-09-30","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2009-10-01","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2009-10-02","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2009-10-05","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2009-10-06","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2009-10-07","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2009-10-08","o":8.07,"h":8.07,"l":8,"c":8.05,"v":1000},{"d":"2009-10-09","o":8.05,"h":8.05,"l":8.05,"c":8.05,"v":0},{"d":"2009-10-12","o":8.05,"h":8.05,"l":8.05,"c":8.05,"v":0},{"d":"2009-10-13","o":8.05,"h":8.05,"l":8.05,"c":8.05,"v":0},{"d":"2009-10-14","o":8.05,"h":8.05,"l":8.05,"c":8.05,"v":0},{"d":"2009-10-15","o":8.05,"h":8.05,"l":8.05,"c":8.05,"v":0},{"d":"2009-10-16","o":8.05,"h":8.05,"l":8.05,"c":8.05,"v":0},{"d":"2009-10-19","o":8.05,"h":8.05,"l":8.05,"c":8.05,"v":0},{"d":"2009-10-20","o":8.05,"h":8.05,"l":8.05,"c":8.05,"v":0},{"d":"2009-10-21","o":8.05,"h":8.05,"l":8.05,"c":8.05,"v":0},{"d":"2009-10-22","o":8,"h":8,"l":7.6,"c":7.81,"v":5400},{"d":"2009-10-23","o":7.81,"h":7.81,"l":7.81,"c":7.81,"v":0},{"d":"2009-10-26","o":7.81,"h":7.81,"l":7.81,"c":7.81,"v":0},{"d":"2009-10-27","o":7.81,"h":7.81,"l":7.81,"c":7.81,"v":0},{"d":"2009-10-28","o":7.81,"h":7.81,"l":7.81,"c":7.81,"v":0},{"d":"2009-10-29","o":7.81,"h":7.81,"l":7.81,"c":7.81,"v":0},{"d":"2009-10-30","o":7.81,"h":7.81,"l":7.81,"c":7.81,"v":0},{"d":"2009-11-02","o":7.81,"h":7.81,"l":7.81,"c":7.81,"v":0},{"d":"2009-11-03","o":7.81,"h":7.81,"l":7.81,"c":7.81,"v":0},{"d":"2009-11-04","o":7.81,"h":7.81,"l":7.81,"c":7.81,"v":0},{"d":"2009-11-05","o":7.81,"h":7.81,"l":7.81,"c":7.81,"v":0},{"d":"2009-11-06","o":7.81,"h":7.81,"l":7.81,"c":7.81,"v":0},{"d":"2009-11-09","o":7.81,"h":7.81,"l":7.81,"c":7.81,"v":0},{"d":"2009-11-10","o":7.81,"h":7.81,"l":7.81,"c":7.81,"v":0},{"d":"2009-11-11","o":7.81,"h":7.81,"l":7.81,"c":7.81,"v":0},{"d":"2009-11-12","o":7.81,"h":7.81,"l":7.81,"c":7.81,"v":0},{"d":"2009-11-13","o":7.75,"h":7.75,"l":7.6,"c":7.6,"v":1300},{"d":"2009-11-16","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":0},{"d":"2009-11-17","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":0},{"d":"2009-11-18","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":0},{"d":"2009-11-19","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":0},{"d":"2009-11-20","o":9,"h":9,"l":8.3,"c":8.3,"v":500},{"d":"2009-11-23","o":8.3,"h":8.3,"l":8.3,"c":8.3,"v":400},{"d":"2009-11-24","o":8.3,"h":8.3,"l":8.3,"c":8.3,"v":0},{"d":"2009-11-25","o":8.3,"h":8.3,"l":8.3,"c":8.3,"v":0},{"d":"2009-11-27","o":8.3,"h":8.3,"l":8.3,"c":8.3,"v":0},{"d":"2009-11-30","o":8.25,"h":8.3,"l":8.17,"c":8.17,"v":6800},{"d":"2009-12-01","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":0},{"d":"2009-12-02","o":8.15,"h":8.15,"l":8,"c":8,"v":800},{"d":"2009-12-03","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2009-12-04","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2009-12-07","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2009-12-08","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2009-12-09","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2009-12-10","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2009-12-11","o":8,"h":8,"l":8,"c":8,"v":30000},{"d":"2009-12-14","o":8,"h":8,"l":7.2,"c":7.8,"v":12800},{"d":"2009-12-15","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":1800},{"d":"2009-12-16","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2009-12-17","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2009-12-18","o":7.25,"h":7.25,"l":7.2,"c":7.2,"v":1100},{"d":"2009-12-21","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":500},{"d":"2009-12-22","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":0},{"d":"2009-12-23","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":0},{"d":"2009-12-24","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":0},{"d":"2009-12-28","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":500},{"d":"2009-12-29","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":500},{"d":"2009-12-30","o":7.6,"h":7.75,"l":7.6,"c":7.75,"v":600},{"d":"2009-12-31","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"2010-01-04","o":7,"h":7,"l":7,"c":7,"v":500},{"d":"2010-01-05","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2010-01-06","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2010-01-07","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2010-01-08","o":7.4,"h":7.4,"l":7.4,"c":7.4,"v":2500},{"d":"2010-01-11","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":500},{"d":"2010-01-12","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2010-01-13","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2010-01-14","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2010-01-15","o":7,"h":7,"l":7,"c":7,"v":500},{"d":"2010-01-19","o":6.8,"h":8,"l":6.75,"c":8,"v":1600},{"d":"2010-01-20","o":7.99,"h":7.99,"l":7.99,"c":7.99,"v":200},{"d":"2010-01-21","o":6.8,"h":7.25,"l":6.75,"c":7.24,"v":2000},{"d":"2010-01-22","o":7.24,"h":7.24,"l":7.24,"c":7.24,"v":0},{"d":"2010-01-25","o":7.24,"h":7.24,"l":7.24,"c":7.24,"v":0},{"d":"2010-01-26","o":6.33,"h":7.2,"l":6.33,"c":7.2,"v":2100},{"d":"2010-01-27","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2010-01-28","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2010-01-29","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2010-02-01","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2010-02-02","o":6.38,"h":6.38,"l":6.3,"c":6.35,"v":2800},{"d":"2010-02-03","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":1000},{"d":"2010-02-04","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2010-02-05","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2010-02-08","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2010-02-09","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2010-02-10","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2010-02-11","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2010-02-12","o":5.53,"h":6.15,"l":5.53,"c":6.15,"v":1500},{"d":"2010-02-16","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":0},{"d":"2010-02-17","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":0},{"d":"2010-02-18","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":0},{"d":"2010-02-19","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":0},{"d":"2010-02-22","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":1000},{"d":"2010-02-23","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":0},{"d":"2010-02-24","o":7,"h":7,"l":7,"c":7,"v":1800},{"d":"2010-02-25","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2010-02-26","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2010-03-01","o":7,"h":7,"l":7,"c":7,"v":1000},{"d":"2010-03-02","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2010-03-03","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":1000},{"d":"2010-03-04","o":7,"h":7,"l":7,"c":7,"v":1300},{"d":"2010-03-05","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2010-03-08","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2010-03-09","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":1000},{"d":"2010-03-10","o":7.1,"h":7.1,"l":7.1,"c":7.1,"v":800},{"d":"2010-03-11","o":7.1,"h":7.1,"l":7.1,"c":7.1,"v":0},{"d":"2010-03-12","o":7.1,"h":7.1,"l":7.1,"c":7.1,"v":0},{"d":"2010-03-15","o":7.2,"h":7.2,"l":6.5,"c":6.5,"v":3300},{"d":"2010-03-16","o":6.5,"h":7.01,"l":6.5,"c":7,"v":800},{"d":"2010-03-17","o":7.5,"h":7.5,"l":7,"c":7,"v":1900},{"d":"2010-03-18","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2010-03-19","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":3000},{"d":"2010-03-22","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2010-03-23","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2010-03-24","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2010-03-25","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2010-03-26","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2010-03-29","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2010-03-30","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":400},{"d":"2010-03-31","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":0},{"d":"2010-04-01","o":6.55,"h":6.55,"l":6.55,"c":6.55,"v":0},{"d":"2010-04-05","o":6.5,"h":7.25,"l":6.25,"c":7.25,"v":2300},{"d":"2010-04-06","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":700},{"d":"2010-04-07","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":0},{"d":"2010-04-08","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":0},{"d":"2010-04-09","o":6.95,"h":6.95,"l":6.7,"c":6.7,"v":1500},{"d":"2010-04-12","o":6.7,"h":6.7,"l":6.7,"c":6.7,"v":0},{"d":"2010-04-13","o":6.7,"h":6.7,"l":6.7,"c":6.7,"v":0},{"d":"2010-04-14","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":1000},{"d":"2010-04-15","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":600},{"d":"2010-04-16","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":0},{"d":"2010-04-19","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":0},{"d":"2010-04-20","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":0},{"d":"2010-04-21","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":0},{"d":"2010-04-22","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":0},{"d":"2010-04-23","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":0},{"d":"2010-04-26","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":0},{"d":"2010-04-27","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":0},{"d":"2010-04-28","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":0},{"d":"2010-04-29","o":6.95,"h":6.95,"l":6.2,"c":6.2,"v":3100},{"d":"2010-04-30","o":6.7,"h":6.7,"l":6.7,"c":6.7,"v":4000},{"d":"2010-05-03","o":6.7,"h":6.7,"l":6.7,"c":6.7,"v":0},{"d":"2010-05-04","o":6.7,"h":6.7,"l":6.7,"c":6.7,"v":0},{"d":"2010-05-05","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":500},{"d":"2010-05-06","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":0},{"d":"2010-05-07","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":0},{"d":"2010-05-10","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":700},{"d":"2010-05-11","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2010-05-12","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2010-05-13","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2010-05-14","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":1800},{"d":"2010-05-17","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2010-05-18","o":6.55,"h":6.75,"l":6.55,"c":6.75,"v":5200},{"d":"2010-05-19","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"2010-05-20","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"2010-05-21","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"2010-05-24","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":400},{"d":"2010-05-25","o":7,"h":7,"l":7,"c":7,"v":300},{"d":"2010-05-26","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2010-05-27","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2010-05-28","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2010-06-01","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2010-06-02","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":1000},{"d":"2010-06-03","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2010-06-04","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2010-06-07","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2010-06-08","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2010-06-09","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2010-06-10","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":500},{"d":"2010-06-11","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2010-06-14","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2010-06-15","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2010-06-16","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2010-06-17","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2010-06-18","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2010-06-21","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2010-06-22","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2010-06-23","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2010-06-24","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2010-06-25","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2010-06-28","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":1000},{"d":"2010-06-29","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2010-06-30","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2010-07-01","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2010-07-02","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2010-07-06","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2010-07-07","o":7,"h":7,"l":7,"c":7,"v":200},{"d":"2010-07-08","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2010-07-09","o":6,"h":6,"l":6,"c":6,"v":500},{"d":"2010-07-12","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2010-07-13","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2010-07-14","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2010-07-15","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2010-07-16","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2010-07-19","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2010-07-20","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2010-07-21","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2010-07-22","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":1300},{"d":"2010-07-23","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":1000},{"d":"2010-07-26","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":500},{"d":"2010-07-27","o":5.75,"h":6,"l":5.75,"c":6,"v":1300},{"d":"2010-07-28","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2010-07-29","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2010-07-30","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2010-08-02","o":6,"h":6,"l":6,"c":6,"v":500},{"d":"2010-08-03","o":6,"h":6,"l":6,"c":6,"v":500},{"d":"2010-08-04","o":5.25,"h":5.25,"l":5,"c":5,"v":1500},{"d":"2010-08-05","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2010-08-06","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2010-08-09","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":1000},{"d":"2010-08-10","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2010-08-11","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2010-08-12","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2010-08-13","o":5.5,"h":5.5,"l":5.25,"c":5.25,"v":500},{"d":"2010-08-16","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2010-08-17","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2010-08-18","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2010-08-19","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2010-08-20","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2010-08-23","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2010-08-24","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2010-08-25","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2010-08-26","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2010-08-27","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2010-08-30","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2010-08-31","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2010-09-01","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2010-09-02","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2010-09-03","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2010-09-07","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2010-09-08","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2010-09-09","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2010-09-10","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2010-09-13","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2010-09-14","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2010-09-15","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2010-09-16","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2010-09-17","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2010-09-20","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2010-09-21","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2010-09-22","o":6,"h":6,"l":5.75,"c":6,"v":1500},{"d":"2010-09-23","o":6,"h":6,"l":5.5,"c":5.5,"v":17700},{"d":"2010-09-24","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2010-09-27","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":300},{"d":"2010-09-28","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":500},{"d":"2010-09-29","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":500},{"d":"2010-09-30","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":500},{"d":"2010-10-01","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":500},{"d":"2010-10-04","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2010-10-05","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2010-10-06","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2010-10-07","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2010-10-08","o":5,"h":5.5,"l":4.6,"c":5.5,"v":19400},{"d":"2010-10-11","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2010-10-12","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2010-10-13","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2010-10-14","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2010-10-15","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2010-10-18","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2010-10-19","o":5.25,"h":5.25,"l":4.75,"c":4.75,"v":600},{"d":"2010-10-20","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":2000},{"d":"2010-10-21","o":5,"h":5.25,"l":5,"c":5.25,"v":1400},{"d":"2010-10-22","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":1000},{"d":"2010-10-25","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2010-10-26","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2010-10-27","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2010-10-28","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2010-10-29","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2010-11-01","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":7400},{"d":"2010-11-02","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":2500},{"d":"2010-11-03","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":500},{"d":"2010-11-04","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2010-11-05","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2010-11-08","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":2000},{"d":"2010-11-09","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":4000},{"d":"2010-11-10","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2010-11-11","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2010-11-12","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2010-11-15","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2010-11-16","o":5.6,"h":6,"l":5.6,"c":6,"v":6700},{"d":"2010-11-17","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":1500},{"d":"2010-11-18","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2010-11-19","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2010-11-22","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2010-11-23","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2010-11-24","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2010-11-26","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2010-11-29","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2010-11-30","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2010-12-01","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2010-12-02","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2010-12-03","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":400},{"d":"2010-12-06","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2010-12-07","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2010-12-08","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2010-12-09","o":6,"h":6,"l":6,"c":6,"v":3200},{"d":"2010-12-10","o":6,"h":6,"l":6,"c":6,"v":9300},{"d":"2010-12-13","o":6,"h":6,"l":6,"c":6,"v":5300},{"d":"2010-12-14","o":6,"h":6,"l":6,"c":6,"v":3000},{"d":"2010-12-15","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2010-12-16","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2010-12-17","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2010-12-20","o":6,"h":6,"l":6,"c":6,"v":100},{"d":"2010-12-21","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2010-12-22","o":6,"h":6.5,"l":6,"c":6,"v":3100},{"d":"2010-12-23","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":2500},{"d":"2010-12-27","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"2010-12-28","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"2010-12-29","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"2010-12-30","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"2010-12-31","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"2011-01-03","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"2011-01-04","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":2000},{"d":"2011-01-05","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"2011-01-06","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"2011-01-07","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":1000},{"d":"2011-01-10","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2011-01-11","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":9800},{"d":"2011-01-12","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2011-01-13","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":700},{"d":"2011-01-14","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2011-01-18","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2011-01-19","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":3100},{"d":"2011-01-20","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2011-01-21","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":300},{"d":"2011-01-24","o":7,"h":7,"l":7,"c":7,"v":2000},{"d":"2011-01-25","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2011-01-26","o":7,"h":7,"l":7,"c":7,"v":1500},{"d":"2011-01-27","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2011-01-28","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2011-01-31","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2011-02-01","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2011-02-02","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2011-02-03","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":100},{"d":"2011-02-04","o":7.25,"h":7.25,"l":7,"c":7,"v":500},{"d":"2011-02-07","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":500},{"d":"2011-02-08","o":7.5,"h":8,"l":7.5,"c":7.5,"v":17900},{"d":"2011-02-09","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":1500},{"d":"2011-02-10","o":7.5,"h":7.6,"l":7.5,"c":7.6,"v":6500},{"d":"2011-02-11","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":0},{"d":"2011-02-14","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":0},{"d":"2011-02-15","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":0},{"d":"2011-02-16","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":0},{"d":"2011-02-17","o":7.6,"h":7.6,"l":7.5,"c":7.5,"v":600},{"d":"2011-02-18","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":200},{"d":"2011-02-22","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2011-02-23","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":700},{"d":"2011-02-24","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2011-02-25","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2011-02-28","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2011-03-01","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2011-03-02","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":1100},{"d":"2011-03-03","o":7.3,"h":7.3,"l":7.15,"c":7.15,"v":2000},{"d":"2011-03-04","o":7.15,"h":7.15,"l":7.15,"c":7.15,"v":0},{"d":"2011-03-07","o":7.05,"h":7.05,"l":7.05,"c":7.05,"v":500},{"d":"2011-03-08","o":7.05,"h":7.05,"l":7.05,"c":7.05,"v":0},{"d":"2011-03-09","o":7.05,"h":7.05,"l":7.05,"c":7.05,"v":0},{"d":"2011-03-10","o":7.05,"h":7.05,"l":7.05,"c":7.05,"v":0},{"d":"2011-03-11","o":7.05,"h":7.05,"l":7.05,"c":7.05,"v":0},{"d":"2011-03-14","o":7.05,"h":7.05,"l":7.05,"c":7.05,"v":1700},{"d":"2011-03-15","o":7.15,"h":7.6,"l":7.15,"c":7.6,"v":10000},{"d":"2011-03-16","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":0},{"d":"2011-03-17","o":7.6,"h":7.6,"l":7.6,"c":7.6,"v":0},{"d":"2011-03-18","o":7.55,"h":7.55,"l":7.55,"c":7.55,"v":500},{"d":"2011-03-21","o":7.55,"h":7.55,"l":7.55,"c":7.55,"v":0},{"d":"2011-03-22","o":7.55,"h":7.55,"l":7.55,"c":7.55,"v":0},{"d":"2011-03-23","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":500},{"d":"2011-03-24","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":500},{"d":"2011-03-25","o":7.15,"h":7.15,"l":7.1,"c":7.1,"v":1500},{"d":"2011-03-28","o":7.05,"h":7.05,"l":7.05,"c":7.05,"v":700},{"d":"2011-03-29","o":7.05,"h":7.05,"l":7.05,"c":7.05,"v":0},{"d":"2011-03-30","o":7.05,"h":7.05,"l":7.05,"c":7.05,"v":100},{"d":"2011-03-31","o":7.1,"h":7.1,"l":7.1,"c":7.1,"v":100},{"d":"2011-04-01","o":7.1,"h":7.1,"l":7.1,"c":7.1,"v":0},{"d":"2011-04-04","o":7.1,"h":7.1,"l":7.1,"c":7.1,"v":0},{"d":"2011-04-05","o":7.1,"h":7.1,"l":7.1,"c":7.1,"v":0},{"d":"2011-04-06","o":7.1,"h":7.1,"l":7.1,"c":7.1,"v":0},{"d":"2011-04-07","o":7.15,"h":7.15,"l":7.15,"c":7.15,"v":100},{"d":"2011-04-08","o":7.15,"h":7.15,"l":7.15,"c":7.15,"v":0},{"d":"2011-04-11","o":7.15,"h":7.15,"l":7.15,"c":7.15,"v":0},{"d":"2011-04-12","o":7.15,"h":7.15,"l":7.15,"c":7.15,"v":0},{"d":"2011-04-13","o":7.15,"h":7.15,"l":7.15,"c":7.15,"v":0},{"d":"2011-04-14","o":7.15,"h":7.15,"l":7.15,"c":7.15,"v":0},{"d":"2011-04-15","o":7.15,"h":7.15,"l":7.15,"c":7.15,"v":0},{"d":"2011-04-18","o":7.15,"h":7.15,"l":7.15,"c":7.15,"v":0},{"d":"2011-04-19","o":7.15,"h":7.15,"l":7.15,"c":7.15,"v":0},{"d":"2011-04-20","o":7.15,"h":7.15,"l":7.15,"c":7.15,"v":0},{"d":"2011-04-21","o":7.15,"h":7.15,"l":7.15,"c":7.15,"v":0},{"d":"2011-04-25","o":7.15,"h":7.15,"l":7.15,"c":7.15,"v":0},{"d":"2011-04-26","o":7.25,"h":8,"l":7.25,"c":7.7,"v":7900},{"d":"2011-04-27","o":7.4,"h":7.4,"l":7.4,"c":7.4,"v":1500},{"d":"2011-04-28","o":7.55,"h":7.55,"l":7.55,"c":7.55,"v":3300},{"d":"2011-04-29","o":7.4,"h":7.4,"l":7.4,"c":7.4,"v":500},{"d":"2011-05-02","o":7.4,"h":7.4,"l":7.4,"c":7.4,"v":0},{"d":"2011-05-03","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":1000},{"d":"2011-05-04","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2011-05-05","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":5000},{"d":"2011-05-06","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":1400},{"d":"2011-05-09","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2011-05-10","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2011-05-11","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2011-05-12","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":2800},{"d":"2011-05-13","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":0},{"d":"2011-05-16","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":1000},{"d":"2011-05-17","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":3200},{"d":"2011-05-18","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2011-05-19","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":1600},{"d":"2011-05-20","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":0},{"d":"2011-05-23","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":0},{"d":"2011-05-24","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":1600},{"d":"2011-05-25","o":7.35,"h":7.35,"l":7.35,"c":7.35,"v":1700},{"d":"2011-05-26","o":7.35,"h":7.35,"l":7.35,"c":7.35,"v":0},{"d":"2011-05-27","o":7.35,"h":7.35,"l":7.35,"c":7.35,"v":0},{"d":"2011-05-31","o":7.35,"h":7.35,"l":7.35,"c":7.35,"v":0},{"d":"2011-06-01","o":7.35,"h":7.35,"l":7.35,"c":7.35,"v":0},{"d":"2011-06-02","o":7.35,"h":7.35,"l":7.35,"c":7.35,"v":0},{"d":"2011-06-03","o":7.35,"h":7.35,"l":7.35,"c":7.35,"v":0},{"d":"2011-06-06","o":7.35,"h":7.35,"l":7.35,"c":7.35,"v":0},{"d":"2011-06-07","o":7.35,"h":7.35,"l":7.35,"c":7.35,"v":0},{"d":"2011-06-08","o":7.35,"h":7.35,"l":7.35,"c":7.35,"v":0},{"d":"2011-06-09","o":7.35,"h":7.35,"l":7.35,"c":7.35,"v":0},{"d":"2011-06-10","o":7.35,"h":7.35,"l":7.35,"c":7.35,"v":0},{"d":"2011-06-13","o":7.35,"h":7.35,"l":7.35,"c":7.35,"v":0},{"d":"2011-06-14","o":7.35,"h":7.35,"l":7.35,"c":7.35,"v":0},{"d":"2011-06-15","o":7.35,"h":7.35,"l":7.35,"c":7.35,"v":0},{"d":"2011-06-16","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":500},{"d":"2011-06-17","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2011-06-20","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2011-06-21","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2011-06-22","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2011-06-23","o":7.15,"h":7.3,"l":7.1,"c":7.1,"v":2100},{"d":"2011-06-24","o":7.1,"h":7.1,"l":7.1,"c":7.1,"v":0},{"d":"2011-06-27","o":7.1,"h":7.1,"l":7.1,"c":7.1,"v":0},{"d":"2011-06-28","o":7.1,"h":7.1,"l":7.1,"c":7.1,"v":0},{"d":"2011-06-29","o":7,"h":7.1,"l":7,"c":7.1,"v":2000},{"d":"2011-06-30","o":7.1,"h":7.1,"l":7.1,"c":7.1,"v":0},{"d":"2011-07-01","o":7.1,"h":7.1,"l":7.1,"c":7.1,"v":0},{"d":"2011-07-05","o":7.1,"h":7.1,"l":7.1,"c":7.1,"v":0},{"d":"2011-07-06","o":7.1,"h":7.1,"l":7.1,"c":7.1,"v":0},{"d":"2011-07-07","o":7.1,"h":7.1,"l":7.1,"c":7.1,"v":0},{"d":"2011-07-08","o":7.1,"h":7.1,"l":7.1,"c":7.1,"v":0},{"d":"2011-07-11","o":7,"h":7,"l":7,"c":7,"v":2600},{"d":"2011-07-12","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2011-07-13","o":6.65,"h":6.65,"l":6.65,"c":6.65,"v":600},{"d":"2011-07-14","o":6.65,"h":6.65,"l":6.65,"c":6.65,"v":0},{"d":"2011-07-15","o":6.65,"h":6.65,"l":6.65,"c":6.65,"v":0},{"d":"2011-07-18","o":6.65,"h":6.65,"l":6.65,"c":6.65,"v":0},{"d":"2011-07-19","o":6.65,"h":6.65,"l":6.65,"c":6.65,"v":0},{"d":"2011-07-20","o":6.65,"h":6.65,"l":6.65,"c":6.65,"v":0},{"d":"2011-07-21","o":6.65,"h":6.65,"l":6.65,"c":6.65,"v":0},{"d":"2011-07-22","o":7,"h":7,"l":7,"c":7,"v":3000},{"d":"2011-07-25","o":7,"h":7,"l":7,"c":7,"v":3000},{"d":"2011-07-26","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2011-07-27","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":3000},{"d":"2011-07-28","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"2011-07-29","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":500},{"d":"2011-08-01","o":7,"h":7,"l":7,"c":7,"v":1000},{"d":"2011-08-02","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2011-08-03","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2011-08-04","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2011-08-05","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2011-08-08","o":6.9,"h":6.95,"l":6.9,"c":6.95,"v":2500},{"d":"2011-08-09","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":0},{"d":"2011-08-10","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":0},{"d":"2011-08-11","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":100},{"d":"2011-08-12","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":500},{"d":"2011-08-15","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2011-08-16","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2011-08-17","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2011-08-18","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2011-08-19","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":500},{"d":"2011-08-22","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2011-08-23","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2011-08-24","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2011-08-25","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2011-08-26","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2011-08-29","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2011-08-30","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2011-08-31","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2011-09-01","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2011-09-02","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2011-09-06","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2011-09-07","o":7,"h":7,"l":7,"c":7,"v":1200},{"d":"2011-09-08","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2011-09-09","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2011-09-12","o":7.4,"h":7.4,"l":7.4,"c":7.4,"v":1000},{"d":"2011-09-13","o":7.4,"h":7.4,"l":7.4,"c":7.4,"v":0},{"d":"2011-09-14","o":7.4,"h":7.4,"l":7.4,"c":7.4,"v":0},{"d":"2011-09-15","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":1000},{"d":"2011-09-16","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":2000},{"d":"2011-09-19","o":6.95,"h":6.95,"l":6.95,"c":6.95,"v":0},{"d":"2011-09-20","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":2100},{"d":"2011-09-21","o":6.85,"h":6.85,"l":6.85,"c":6.85,"v":300},{"d":"2011-09-22","o":6.85,"h":6.85,"l":6.85,"c":6.85,"v":0},{"d":"2011-09-23","o":6.6,"h":6.6,"l":6.5,"c":6.5,"v":2500},{"d":"2011-09-26","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2011-09-27","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2011-09-28","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2011-09-29","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2011-09-30","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2011-10-03","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":1000},{"d":"2011-10-04","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2011-10-05","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2011-10-06","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2011-10-07","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2011-10-10","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2011-10-11","o":6,"h":6,"l":6,"c":6,"v":1000},{"d":"2011-10-12","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":300},{"d":"2011-10-13","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2011-10-14","o":6.25,"h":6.5,"l":6.25,"c":6.5,"v":1400},{"d":"2011-10-17","o":6.25,"h":6.38,"l":6.15,"c":6.15,"v":4700},{"d":"2011-10-18","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":500},{"d":"2011-10-19","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":500},{"d":"2011-10-20","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2011-10-21","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2011-10-24","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":500},{"d":"2011-10-25","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2011-10-26","o":6.4,"h":6.4,"l":6.35,"c":6.35,"v":1000},{"d":"2011-10-27","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2011-10-28","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2011-10-31","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2011-11-01","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2011-11-02","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2011-11-03","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":500},{"d":"2011-11-04","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2011-11-07","o":6.31,"h":6.31,"l":6.31,"c":6.31,"v":500},{"d":"2011-11-08","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":500},{"d":"2011-11-09","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2011-11-10","o":6.64,"h":6.65,"l":6.58,"c":6.65,"v":2000},{"d":"2011-11-11","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":600},{"d":"2011-11-14","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2011-11-15","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":0},{"d":"2011-11-16","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":900},{"d":"2011-11-17","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":1000},{"d":"2011-11-18","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2011-11-21","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2011-11-22","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2011-11-23","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2011-11-25","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2011-11-28","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2011-11-29","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2011-11-30","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2011-12-01","o":6.35,"h":6.35,"l":6.25,"c":6.25,"v":3200},{"d":"2011-12-02","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2011-12-05","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2011-12-06","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2011-12-07","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2011-12-08","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2011-12-09","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":200},{"d":"2011-12-12","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2011-12-13","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2011-12-14","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2011-12-15","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2011-12-16","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2011-12-19","o":6.4,"h":6.4,"l":6.15,"c":6.15,"v":1000},{"d":"2011-12-20","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":0},{"d":"2011-12-21","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":300},{"d":"2011-12-22","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2011-12-23","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":1700},{"d":"2011-12-27","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":0},{"d":"2011-12-28","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":0},{"d":"2011-12-29","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":1500},{"d":"2011-12-30","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":1700},{"d":"2012-01-03","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"2012-01-04","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"2012-01-05","o":6.1,"h":6.1,"l":6.1,"c":6.1,"v":0},{"d":"2012-01-06","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":3700},{"d":"2012-01-09","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2012-01-10","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2012-01-11","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2012-01-12","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":1000},{"d":"2012-01-13","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2012-01-17","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":700},{"d":"2012-01-18","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2012-01-19","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2012-01-20","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2012-01-23","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2012-01-24","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":200},{"d":"2012-01-25","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2012-01-26","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2012-01-27","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2012-01-30","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2012-01-31","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":1600},{"d":"2012-02-01","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":0},{"d":"2012-02-02","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":1200},{"d":"2012-02-03","o":7,"h":7,"l":7,"c":7,"v":2000},{"d":"2012-02-06","o":8,"h":8,"l":8,"c":8,"v":200},{"d":"2012-02-07","o":7.9,"h":7.9,"l":7.9,"c":7.9,"v":1500},{"d":"2012-02-08","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":1500},{"d":"2012-02-09","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2012-02-10","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2012-02-13","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2012-02-14","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2012-02-15","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":2600},{"d":"2012-02-16","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2012-02-17","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2012-02-21","o":8,"h":8,"l":8,"c":8,"v":2000},{"d":"2012-02-22","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2012-02-23","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2012-02-24","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2012-02-27","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2012-02-28","o":8,"h":8,"l":8,"c":8,"v":3000},{"d":"2012-02-29","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2012-03-01","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2012-03-02","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2012-03-05","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":2000},{"d":"2012-03-06","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2012-03-07","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2012-03-08","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":500},{"d":"2012-03-09","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2012-03-12","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2012-03-13","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2012-03-14","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2012-03-15","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":2000},{"d":"2012-03-16","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2012-03-19","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2012-03-20","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2012-03-21","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2012-03-22","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2012-03-23","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2012-03-26","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2012-03-27","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2012-03-28","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":100},{"d":"2012-03-29","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2012-03-30","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2012-04-02","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2012-04-03","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2012-04-04","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2012-04-05","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2012-04-09","o":8.5,"h":8.99,"l":8.5,"c":8.55,"v":1900},{"d":"2012-04-10","o":8.55,"h":8.55,"l":8.55,"c":8.55,"v":0},{"d":"2012-04-11","o":8.55,"h":8.55,"l":8.55,"c":8.55,"v":0},{"d":"2012-04-12","o":8.55,"h":8.55,"l":8.55,"c":8.55,"v":0},{"d":"2012-04-13","o":8.55,"h":8.55,"l":8.55,"c":8.55,"v":0},{"d":"2012-04-16","o":8.55,"h":8.55,"l":8.55,"c":8.55,"v":0},{"d":"2012-04-17","o":10,"h":10.01,"l":10,"c":10.01,"v":500},{"d":"2012-04-18","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":200},{"d":"2012-04-19","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2012-04-20","o":10.01,"h":10.01,"l":10.01,"c":10.01,"v":0},{"d":"2012-04-23","o":9.5,"h":9.5,"l":8.56,"c":8.56,"v":2500},{"d":"2012-04-24","o":8.75,"h":8.8,"l":8.65,"c":8.8,"v":8500},{"d":"2012-04-25","o":8.75,"h":9.24,"l":8.75,"c":9.24,"v":1100},{"d":"2012-04-26","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":200},{"d":"2012-04-27","o":9,"h":9,"l":9,"c":9,"v":500},{"d":"2012-04-30","o":9.75,"h":11.69,"l":9.75,"c":10.12,"v":9100},{"d":"2012-05-01","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":100},{"d":"2012-05-02","o":10,"h":10,"l":10,"c":10,"v":300},{"d":"2012-05-03","o":9.51,"h":9.51,"l":9.51,"c":9.51,"v":500},{"d":"2012-05-04","o":9.51,"h":9.51,"l":9.51,"c":9.51,"v":0},{"d":"2012-05-07","o":9.51,"h":9.51,"l":9.51,"c":9.51,"v":0},{"d":"2012-05-08","o":9.51,"h":9.51,"l":9.51,"c":9.51,"v":1000},{"d":"2012-05-09","o":9.51,"h":9.51,"l":9.51,"c":9.51,"v":0},{"d":"2012-05-10","o":10,"h":10,"l":10,"c":10,"v":200},{"d":"2012-05-11","o":10,"h":10,"l":10,"c":10,"v":200},{"d":"2012-05-14","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2012-05-15","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2012-05-16","o":9.66,"h":9.74,"l":9.66,"c":9.74,"v":6700},{"d":"2012-05-17","o":9.74,"h":9.74,"l":9.74,"c":9.74,"v":0},{"d":"2012-05-18","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":1500},{"d":"2012-05-21","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2012-05-22","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2012-05-23","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2012-05-24","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":100},{"d":"2012-05-25","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2012-05-29","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2012-05-30","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":1000},{"d":"2012-05-31","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2012-06-01","o":9.75,"h":10,"l":9.75,"c":10,"v":1000},{"d":"2012-06-04","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2012-06-05","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2012-06-06","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2012-06-07","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2012-06-08","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2012-06-11","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2012-06-12","o":10,"h":10,"l":10,"c":10,"v":2400},{"d":"2012-06-13","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2012-06-14","o":9.75,"h":10.05,"l":9.75,"c":9.75,"v":1200},{"d":"2012-06-15","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2012-06-18","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2012-06-19","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2012-06-20","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":500},{"d":"2012-06-21","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"2012-06-22","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":0},{"d":"2012-06-25","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":400},{"d":"2012-06-26","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-06-27","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-06-28","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-06-29","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-07-02","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-07-03","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-07-05","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-07-06","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-07-09","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-07-10","o":9.65,"h":9.65,"l":9.55,"c":9.65,"v":4000},{"d":"2012-07-11","o":9.8,"h":9.9,"l":9.8,"c":9.9,"v":1300},{"d":"2012-07-12","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2012-07-13","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2012-07-16","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2012-07-17","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2012-07-18","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2012-07-19","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2012-07-20","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2012-07-23","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":700},{"d":"2012-07-24","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2012-07-25","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2012-07-26","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2012-07-27","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2012-07-30","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2012-07-31","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2012-08-01","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2012-08-02","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2012-08-03","o":10.01,"h":10.01,"l":10,"c":10,"v":500},{"d":"2012-08-06","o":10,"h":10,"l":10,"c":10,"v":200},{"d":"2012-08-07","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2012-08-08","o":10,"h":10,"l":10,"c":10,"v":400},{"d":"2012-08-09","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2012-08-10","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2012-08-13","o":10,"h":10,"l":9.75,"c":9.75,"v":5100},{"d":"2012-08-14","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":700},{"d":"2012-08-15","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":1900},{"d":"2012-08-16","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2012-08-17","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2012-08-20","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":2100},{"d":"2012-08-21","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2012-08-22","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2012-08-23","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":1000},{"d":"2012-08-24","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2012-08-27","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2012-08-28","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":200},{"d":"2012-08-29","o":9.75,"h":9.8,"l":9.75,"c":9.8,"v":2500},{"d":"2012-08-30","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-08-31","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":500},{"d":"2012-09-04","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2012-09-05","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":5000},{"d":"2012-09-06","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2012-09-07","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":300},{"d":"2012-09-10","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2012-09-11","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2012-09-12","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2012-09-13","o":9.35,"h":9.99,"l":9.35,"c":9.99,"v":300},{"d":"2012-09-14","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2012-09-17","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":1800},{"d":"2012-09-18","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":200},{"d":"2012-09-19","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":0},{"d":"2012-09-20","o":9.99,"h":9.99,"l":9.35,"c":9.75,"v":3600},{"d":"2012-09-21","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":900},{"d":"2012-09-24","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2012-09-25","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2012-09-26","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":300},{"d":"2012-09-27","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":100},{"d":"2012-09-28","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2012-10-01","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2012-10-02","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":1000},{"d":"2012-10-03","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2012-10-04","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2012-10-05","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":0},{"d":"2012-10-08","o":9.75,"h":9.8,"l":9.75,"c":9.8,"v":1100},{"d":"2012-10-09","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-10-10","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-10-11","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-10-12","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-10-15","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-10-16","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-10-17","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-10-18","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-10-19","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-10-22","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-10-23","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-10-24","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-10-25","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-10-26","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-10-31","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-11-01","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-11-02","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-11-05","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-11-06","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-11-07","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-11-08","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-11-09","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-11-12","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-11-13","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-11-14","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-11-15","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-11-16","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-11-19","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-11-20","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-11-21","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-11-23","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-11-26","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-11-27","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-11-28","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-11-29","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":1000},{"d":"2012-11-30","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":1000},{"d":"2012-12-03","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":100},{"d":"2012-12-04","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-12-05","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-12-06","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-12-07","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-12-10","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":0},{"d":"2012-12-11","o":9.5,"h":9.5,"l":9.45,"c":9.45,"v":400},{"d":"2012-12-12","o":9.45,"h":9.45,"l":9.45,"c":9.45,"v":0},{"d":"2012-12-13","o":9.45,"h":9.45,"l":9.45,"c":9.45,"v":0},{"d":"2012-12-14","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":200},{"d":"2012-12-17","o":9.6,"h":9.6,"l":9.6,"c":9.6,"v":0},{"d":"2012-12-18","o":9.8,"h":9.99,"l":9.8,"c":9.8,"v":7400},{"d":"2012-12-19","o":9.35,"h":9.59,"l":9.3,"c":9.59,"v":2700},{"d":"2012-12-20","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":400},{"d":"2012-12-21","o":9.45,"h":9.45,"l":9.45,"c":9.45,"v":1600},{"d":"2012-12-24","o":9.45,"h":9.45,"l":9.45,"c":9.45,"v":0},{"d":"2012-12-26","o":9.45,"h":9.45,"l":9.45,"c":9.45,"v":0},{"d":"2012-12-27","o":9.45,"h":9.45,"l":9.45,"c":9.45,"v":0},{"d":"2012-12-28","o":9.6,"h":9.75,"l":9.6,"c":9.75,"v":4700},{"d":"2012-12-31","o":9.4,"h":9.4,"l":9.2,"c":9.25,"v":600},{"d":"2013-01-02","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":100},{"d":"2013-01-03","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":1500},{"d":"2013-01-04","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":900},{"d":"2013-01-07","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2013-01-08","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2013-01-09","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2013-01-10","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2013-01-11","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2013-01-14","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"2013-01-15","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":100},{"d":"2013-01-16","o":9.3,"h":9.3,"l":9.3,"c":9.3,"v":0},{"d":"2013-01-17","o":9.25,"h":9.25,"l":9.21,"c":9.21,"v":3000},{"d":"2013-01-18","o":9.21,"h":9.21,"l":9.21,"c":9.21,"v":0},{"d":"2013-01-22","o":9.21,"h":9.21,"l":9.21,"c":9.21,"v":0},{"d":"2013-01-23","o":9.21,"h":9.21,"l":9.21,"c":9.21,"v":0},{"d":"2013-01-24","o":9.21,"h":9.21,"l":9.21,"c":9.21,"v":0},{"d":"2013-01-25","o":9.21,"h":9.21,"l":9.21,"c":9.21,"v":0},{"d":"2013-01-28","o":9.21,"h":9.21,"l":9.21,"c":9.21,"v":0},{"d":"2013-01-29","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":3600},{"d":"2013-01-30","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":0},{"d":"2013-01-31","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":0},{"d":"2013-02-01","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":0},{"d":"2013-02-04","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":0},{"d":"2013-02-05","o":9.45,"h":9.55,"l":9.45,"c":9.55,"v":200},{"d":"2013-02-06","o":9.55,"h":9.55,"l":9.55,"c":9.55,"v":0},{"d":"2013-02-07","o":9.55,"h":9.55,"l":9.55,"c":9.55,"v":0},{"d":"2013-02-08","o":9.55,"h":9.55,"l":9.55,"c":9.55,"v":0},{"d":"2013-02-11","o":9.55,"h":9.55,"l":9.55,"c":9.55,"v":0},{"d":"2013-02-12","o":9.55,"h":9.55,"l":9.55,"c":9.55,"v":0},{"d":"2013-02-13","o":9.55,"h":9.55,"l":9.55,"c":9.55,"v":0},{"d":"2013-02-14","o":9.55,"h":9.55,"l":9.55,"c":9.55,"v":0},{"d":"2013-02-15","o":9.55,"h":9.55,"l":9.55,"c":9.55,"v":500},{"d":"2013-02-19","o":9.55,"h":9.55,"l":9.55,"c":9.55,"v":0},{"d":"2013-02-20","o":9.55,"h":9.55,"l":9.55,"c":9.55,"v":0},{"d":"2013-02-21","o":9.55,"h":9.55,"l":9.55,"c":9.55,"v":0},{"d":"2013-02-22","o":9.55,"h":9.55,"l":9.55,"c":9.55,"v":0},{"d":"2013-02-25","o":9.55,"h":9.55,"l":9.55,"c":9.55,"v":500},{"d":"2013-02-26","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":3800},{"d":"2013-02-27","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":200},{"d":"2013-02-28","o":9.45,"h":9.45,"l":9.35,"c":9.35,"v":2300},{"d":"2013-03-01","o":9.35,"h":9.35,"l":9.35,"c":9.35,"v":0},{"d":"2013-03-04","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":500},{"d":"2013-03-05","o":9.75,"h":10,"l":9.75,"c":10,"v":200},{"d":"2013-03-06","o":10,"h":10,"l":10,"c":10,"v":2500},{"d":"2013-03-07","o":10,"h":10.2,"l":9.9,"c":10.2,"v":1400},{"d":"2013-03-08","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":0},{"d":"2013-03-11","o":10,"h":10,"l":10,"c":10,"v":300},{"d":"2013-03-12","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2013-03-13","o":10,"h":10,"l":10,"c":10,"v":200},{"d":"2013-03-14","o":10.3,"h":10.3,"l":10.3,"c":10.3,"v":200},{"d":"2013-03-15","o":10,"h":10,"l":10,"c":10,"v":15000},{"d":"2013-03-18","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2013-03-19","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2013-03-20","o":9.99,"h":9.99,"l":9.99,"c":9.99,"v":13500},{"d":"2013-03-21","o":10,"h":10,"l":10,"c":10,"v":37400},{"d":"2013-03-22","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2013-03-25","o":10,"h":10,"l":10,"c":10,"v":1000},{"d":"2013-03-26","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2013-03-27","o":10,"h":10,"l":10,"c":10,"v":2200},{"d":"2013-03-28","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2013-04-01","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2013-04-02","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2013-04-03","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2013-04-04","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":100},{"d":"2013-04-05","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2013-04-08","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2013-04-09","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":700},{"d":"2013-04-10","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2013-04-11","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2013-04-12","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2013-04-15","o":10.19,"h":10.19,"l":10.19,"c":10.19,"v":0},{"d":"2013-04-16","o":9.95,"h":9.95,"l":9.9,"c":9.9,"v":1000},{"d":"2013-04-17","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2013-04-18","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2013-04-19","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2013-04-22","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2013-04-23","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2013-04-24","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2013-04-25","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2013-04-26","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2013-04-29","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2013-04-30","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2013-05-01","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2013-05-02","o":9.9,"h":9.9,"l":9.9,"c":9.9,"v":0},{"d":"2013-05-03","o":9.9,"h":9.9,"l":9.88,"c":9.88,"v":21300},{"d":"2013-05-06","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2013-05-07","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"2013-05-08","o":10,"h":10,"l":10,"c":10,"v":100},{"d":"2013-05-09","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2013-05-10","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2013-05-13","o":10,"h":10,"l":10,"c":10,"v":1000},{"d":"2013-05-14","o":10,"h":10,"l":10,"c":10,"v":6000},{"d":"2013-05-15","o":10,"h":10,"l":9.97,"c":10,"v":4200},{"d":"2013-05-16","o":10.01,"h":10.01,"l":10,"c":10,"v":1000},{"d":"2013-05-17","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2013-05-20","o":10.04,"h":10.04,"l":10.04,"c":10.04,"v":1400},{"d":"2013-05-21","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":100},{"d":"2013-05-22","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":0},{"d":"2013-05-23","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":0},{"d":"2013-05-24","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":0},{"d":"2013-05-28","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":1500},{"d":"2013-05-29","o":10.02,"h":10.02,"l":10.02,"c":10.02,"v":1000},{"d":"2013-05-30","o":10,"h":10.02,"l":10,"c":10.02,"v":30000},{"d":"2013-05-31","o":10.04,"h":10.07,"l":10.04,"c":10.07,"v":700},{"d":"2013-06-03","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2013-06-04","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2013-06-05","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":1500},{"d":"2013-06-06","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2013-06-07","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2013-06-10","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2013-06-11","o":10.07,"h":10.07,"l":10.07,"c":10.07,"v":0},{"d":"2013-06-12","o":10.03,"h":10.03,"l":10.03,"c":10.03,"v":15000},{"d":"2013-06-13","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":4000},{"d":"2013-06-14","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2013-06-17","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2013-06-18","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2013-06-19","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2013-06-20","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2013-06-21","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2013-06-24","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2013-06-25","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2013-06-26","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":1400},{"d":"2013-06-27","o":10.17,"h":10.2,"l":10.17,"c":10.2,"v":1400},{"d":"2013-06-28","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":1000},{"d":"2013-07-01","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":0},{"d":"2013-07-02","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":0},{"d":"2013-07-03","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":0},{"d":"2013-07-05","o":10.13,"h":10.13,"l":10.13,"c":10.13,"v":0},{"d":"2013-07-08","o":10.3,"h":10.36,"l":10.3,"c":10.36,"v":1000},{"d":"2013-07-09","o":10.36,"h":10.56,"l":10.36,"c":10.56,"v":2800},{"d":"2013-07-10","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":1000},{"d":"2013-07-11","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2013-07-12","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":300},{"d":"2013-07-15","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2013-07-16","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":1400},{"d":"2013-07-17","o":10.8,"h":10.8,"l":10.8,"c":10.8,"v":0},{"d":"2013-07-18","o":10.8,"h":10.86,"l":10.8,"c":10.86,"v":2400},{"d":"2013-07-19","o":10.87,"h":10.9,"l":10.87,"c":10.9,"v":1300},{"d":"2013-07-22","o":10.9,"h":10.9,"l":10.9,"c":10.9,"v":0},{"d":"2013-07-23","o":10.45,"h":10.45,"l":10.45,"c":10.45,"v":600},{"d":"2013-07-24","o":10.79,"h":10.8,"l":10.79,"c":10.8,"v":500},{"d":"2013-07-25","o":10.84,"h":10.86,"l":10.84,"c":10.86,"v":800},{"d":"2013-07-26","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":300},{"d":"2013-07-29","o":10.51,"h":10.7,"l":10.45,"c":10.7,"v":24900},{"d":"2013-07-30","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":0},{"d":"2013-07-31","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":0},{"d":"2013-08-01","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":400},{"d":"2013-08-02","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":0},{"d":"2013-08-05","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":0},{"d":"2013-08-06","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":0},{"d":"2013-08-07","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":300},{"d":"2013-08-08","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":0},{"d":"2013-08-09","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":700},{"d":"2013-08-12","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2013-08-13","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2013-08-14","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":9600},{"d":"2013-08-15","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2013-08-16","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2013-08-19","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2013-08-20","o":10.75,"h":10.75,"l":10.53,"c":10.53,"v":600},{"d":"2013-08-21","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":2400},{"d":"2013-08-22","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2013-08-23","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2013-08-26","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2013-08-27","o":10.55,"h":10.75,"l":10.55,"c":10.75,"v":1200},{"d":"2013-08-28","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2013-08-29","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2013-08-30","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2013-09-03","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2013-09-04","o":10.53,"h":10.53,"l":10.51,"c":10.51,"v":2000},{"d":"2013-09-05","o":10.61,"h":10.61,"l":10.61,"c":10.61,"v":1000},{"d":"2013-09-06","o":10.74,"h":10.75,"l":10.74,"c":10.75,"v":1100},{"d":"2013-09-09","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2013-09-10","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2013-09-11","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2013-09-12","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2013-09-13","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2013-09-16","o":10.75,"h":10.75,"l":10.7,"c":10.7,"v":5000},{"d":"2013-09-17","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":0},{"d":"2013-09-18","o":10.7,"h":10.7,"l":10.7,"c":10.7,"v":0},{"d":"2013-09-19","o":10.42,"h":10.42,"l":10.41,"c":10.41,"v":1600},{"d":"2013-09-20","o":10.5,"h":10.5,"l":10.4,"c":10.5,"v":5200},{"d":"2013-09-23","o":10.45,"h":10.5,"l":10.45,"c":10.45,"v":3100},{"d":"2013-09-24","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":1200},{"d":"2013-09-25","o":10.4,"h":10.4,"l":10.4,"c":10.4,"v":0},{"d":"2013-09-26","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":1300},{"d":"2013-09-27","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":2000},{"d":"2013-09-30","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2013-10-01","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2013-10-02","o":10.6,"h":10.6,"l":10.31,"c":10.31,"v":4100},{"d":"2013-10-03","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2013-10-04","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2013-10-07","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":4600},{"d":"2013-10-08","o":10.6,"h":10.6,"l":10.36,"c":10.57,"v":6200},{"d":"2013-10-09","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":2400},{"d":"2013-10-10","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":0},{"d":"2013-10-11","o":10.48,"h":10.5,"l":10.48,"c":10.5,"v":3700},{"d":"2013-10-14","o":10.49,"h":10.49,"l":10.49,"c":10.49,"v":1000},{"d":"2013-10-15","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":1000},{"d":"2013-10-16","o":10.55,"h":10.6,"l":10.55,"c":10.6,"v":1200},{"d":"2013-10-17","o":10.6,"h":10.6,"l":10.6,"c":10.6,"v":0},{"d":"2013-10-18","o":10.6,"h":10.6,"l":10.41,"c":10.5,"v":23900},{"d":"2013-10-21","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2013-10-22","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2013-10-23","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2013-10-24","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":600},{"d":"2013-10-25","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":0},{"d":"2013-10-28","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":0},{"d":"2013-10-29","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":0},{"d":"2013-10-30","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":0},{"d":"2013-10-31","o":10.41,"h":10.41,"l":10.41,"c":10.41,"v":0},{"d":"2013-11-01","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":2500},{"d":"2013-11-04","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":200},{"d":"2013-11-05","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":2000},{"d":"2013-11-06","o":10.59,"h":10.59,"l":10.59,"c":10.59,"v":1000},{"d":"2013-11-07","o":10.51,"h":10.51,"l":10.51,"c":10.51,"v":2400},{"d":"2013-11-08","o":10.5,"h":10.51,"l":10.5,"c":10.51,"v":4000},{"d":"2013-11-11","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":1500},{"d":"2013-11-12","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2013-11-13","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":700},{"d":"2013-11-14","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":4000},{"d":"2013-11-15","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":5700},{"d":"2013-11-18","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":1000},{"d":"2013-11-19","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":44000},{"d":"2013-11-20","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":13200},{"d":"2013-11-21","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":3000},{"d":"2013-11-22","o":10.5,"h":10.5,"l":10.47,"c":10.5,"v":16100},{"d":"2013-11-25","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2013-11-26","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2013-11-27","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2013-11-29","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2013-12-02","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2013-12-03","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2013-12-04","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2013-12-05","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2013-12-06","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2013-12-09","o":10.47,"h":10.47,"l":10.42,"c":10.42,"v":1700},{"d":"2013-12-10","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":0},{"d":"2013-12-11","o":10.42,"h":10.42,"l":10.42,"c":10.42,"v":1800},{"d":"2013-12-12","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":300},{"d":"2013-12-13","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":0},{"d":"2013-12-16","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":500},{"d":"2013-12-17","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2013-12-18","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":1000},{"d":"2013-12-19","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":2000},{"d":"2013-12-20","o":10.65,"h":10.65,"l":10.65,"c":10.65,"v":400},{"d":"2013-12-23","o":10.72,"h":10.9,"l":10.72,"c":10.8,"v":17100},{"d":"2013-12-24","o":10.95,"h":12,"l":10.95,"c":12,"v":1000},{"d":"2013-12-26","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2013-12-27","o":11.5,"h":11.5,"l":11,"c":11,"v":1300},{"d":"2013-12-30","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2013-12-31","o":11.5,"h":11.95,"l":11.5,"c":11.7,"v":1500},{"d":"2014-01-02","o":11.95,"h":11.95,"l":11.8,"c":11.8,"v":600},{"d":"2014-01-03","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":100},{"d":"2014-01-06","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2014-01-07","o":11.5,"h":11.5,"l":11.25,"c":11.25,"v":400},{"d":"2014-01-08","o":11,"h":11,"l":11,"c":11,"v":100},{"d":"2014-01-09","o":11,"h":11,"l":11,"c":11,"v":900},{"d":"2014-01-10","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2014-01-13","o":11,"h":11,"l":11,"c":11,"v":400},{"d":"2014-01-14","o":11,"h":11,"l":11,"c":11,"v":500},{"d":"2014-01-15","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2014-01-16","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2014-01-17","o":11,"h":11,"l":11,"c":11,"v":2200},{"d":"2014-01-21","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2014-01-22","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2014-01-23","o":10.59,"h":10.65,"l":10.59,"c":10.6,"v":5700},{"d":"2014-01-24","o":10.62,"h":11,"l":10.62,"c":11,"v":7000},{"d":"2014-01-27","o":11,"h":11.1,"l":11,"c":11,"v":5300},{"d":"2014-01-28","o":10.9,"h":11,"l":10.9,"c":11,"v":10300},{"d":"2014-01-29","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2014-01-30","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":2000},{"d":"2014-01-31","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2014-02-03","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":1000},{"d":"2014-02-04","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2014-02-05","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2014-02-06","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2014-02-07","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2014-02-10","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":0},{"d":"2014-02-11","o":10.81,"h":11,"l":10.56,"c":11,"v":23500},{"d":"2014-02-12","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2014-02-13","o":11.05,"h":11.25,"l":11.05,"c":11.25,"v":2300},{"d":"2014-02-14","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2014-02-18","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":400},{"d":"2014-02-19","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":0},{"d":"2014-02-20","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":100},{"d":"2014-02-21","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":0},{"d":"2014-02-24","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":0},{"d":"2014-02-25","o":11.06,"h":11.06,"l":11.05,"c":11.05,"v":1500},{"d":"2014-02-26","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":0},{"d":"2014-02-27","o":11.05,"h":11.05,"l":11.05,"c":11.05,"v":0},{"d":"2014-02-28","o":11.05,"h":11.1,"l":11.05,"c":11.1,"v":3800},{"d":"2014-03-03","o":11.05,"h":11.05,"l":11,"c":11,"v":1100},{"d":"2014-03-04","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":100},{"d":"2014-03-05","o":11.2,"h":11.2,"l":11.2,"c":11.2,"v":0},{"d":"2014-03-06","o":11.01,"h":11.01,"l":10.76,"c":10.99,"v":1700},{"d":"2014-03-07","o":11,"h":11.1,"l":11,"c":11.1,"v":2500},{"d":"2014-03-10","o":11.25,"h":11.25,"l":11,"c":11,"v":200},{"d":"2014-03-11","o":11.01,"h":11.25,"l":11.01,"c":11.25,"v":2600},{"d":"2014-03-12","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2014-03-13","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2014-03-14","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2014-03-17","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2014-03-18","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2014-03-19","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2014-03-20","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":1600},{"d":"2014-03-21","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2014-03-24","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":200},{"d":"2014-03-25","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":200},{"d":"2014-03-26","o":11.95,"h":11.95,"l":11.95,"c":11.95,"v":100},{"d":"2014-03-27","o":11.95,"h":11.95,"l":11.95,"c":11.95,"v":0},{"d":"2014-03-28","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":200},{"d":"2014-03-31","o":11.5,"h":11.55,"l":11.5,"c":11.55,"v":900},{"d":"2014-04-01","o":11.55,"h":11.55,"l":11.55,"c":11.55,"v":0},{"d":"2014-04-02","o":11.55,"h":11.55,"l":11.55,"c":11.55,"v":700},{"d":"2014-04-03","o":11.55,"h":11.55,"l":11.55,"c":11.55,"v":1200},{"d":"2014-04-04","o":11.4,"h":11.4,"l":11.4,"c":11.4,"v":17200},{"d":"2014-04-07","o":11.42,"h":11.42,"l":11.42,"c":11.42,"v":2700},{"d":"2014-04-08","o":11.42,"h":11.42,"l":11.42,"c":11.42,"v":0},{"d":"2014-04-09","o":11.42,"h":11.42,"l":11.42,"c":11.42,"v":0},{"d":"2014-04-10","o":11.39,"h":11.39,"l":11,"c":11.34,"v":14200},{"d":"2014-04-11","o":11.34,"h":11.38,"l":11.34,"c":11.38,"v":6800},{"d":"2014-04-14","o":11.38,"h":11.38,"l":11.38,"c":11.38,"v":500},{"d":"2014-04-15","o":11.34,"h":11.34,"l":11.34,"c":11.34,"v":500},{"d":"2014-04-16","o":11.35,"h":11.35,"l":11.35,"c":11.35,"v":1000},{"d":"2014-04-17","o":11.35,"h":11.35,"l":11.35,"c":11.35,"v":0},{"d":"2014-04-21","o":11.35,"h":11.35,"l":11.35,"c":11.35,"v":900},{"d":"2014-04-22","o":11.35,"h":11.4,"l":11.35,"c":11.4,"v":6700},{"d":"2014-04-23","o":11.43,"h":11.43,"l":11.43,"c":11.43,"v":200},{"d":"2014-04-24","o":11.41,"h":11.43,"l":11.37,"c":11.43,"v":4000},{"d":"2014-04-25","o":11.43,"h":11.43,"l":11.43,"c":11.43,"v":0},{"d":"2014-04-28","o":11.43,"h":11.43,"l":11.43,"c":11.43,"v":0},{"d":"2014-04-29","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":100},{"d":"2014-04-30","o":11.65,"h":11.65,"l":11.45,"c":11.45,"v":11000},{"d":"2014-05-01","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":100},{"d":"2014-05-02","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":0},{"d":"2014-05-05","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":0},{"d":"2014-05-06","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":0},{"d":"2014-05-07","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":1000},{"d":"2014-05-08","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":0},{"d":"2014-05-09","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":0},{"d":"2014-05-12","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":0},{"d":"2014-05-13","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":1000},{"d":"2014-05-14","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":1500},{"d":"2014-05-15","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":500},{"d":"2014-05-16","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":5000},{"d":"2014-05-19","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":0},{"d":"2014-05-20","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":300},{"d":"2014-05-21","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":0},{"d":"2014-05-22","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":400},{"d":"2014-05-23","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":3600},{"d":"2014-05-27","o":11.45,"h":11.5,"l":11.45,"c":11.5,"v":5900},{"d":"2014-05-28","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":4300},{"d":"2014-05-29","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":7500},{"d":"2014-05-30","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":900},{"d":"2014-06-02","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":20000},{"d":"2014-06-03","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":2100},{"d":"2014-06-04","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2014-06-05","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":200},{"d":"2014-06-06","o":11.52,"h":11.55,"l":11.52,"c":11.55,"v":600},{"d":"2014-06-09","o":11.55,"h":11.55,"l":11.5,"c":11.5,"v":3000},{"d":"2014-06-10","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2014-06-11","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":1900},{"d":"2014-06-12","o":11.55,"h":11.55,"l":11.55,"c":11.55,"v":500},{"d":"2014-06-13","o":11.55,"h":11.55,"l":11.55,"c":11.55,"v":500},{"d":"2014-06-16","o":11.53,"h":11.53,"l":11.53,"c":11.53,"v":4400},{"d":"2014-06-17","o":11.53,"h":11.53,"l":11.53,"c":11.53,"v":0},{"d":"2014-06-18","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":1000},{"d":"2014-06-19","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":2400},{"d":"2014-06-20","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":3000},{"d":"2014-06-23","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":1000},{"d":"2014-06-24","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2014-06-25","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":200},{"d":"2014-06-26","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":13800},{"d":"2014-06-27","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":17000},{"d":"2014-06-30","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2014-07-01","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2014-07-02","o":11.51,"h":11.51,"l":11.51,"c":11.51,"v":1100},{"d":"2014-07-03","o":11.51,"h":11.51,"l":11.51,"c":11.51,"v":0},{"d":"2014-07-07","o":11.51,"h":11.51,"l":11.51,"c":11.51,"v":500},{"d":"2014-07-08","o":11.51,"h":11.51,"l":11.51,"c":11.51,"v":0},{"d":"2014-07-09","o":11.51,"h":11.51,"l":11.51,"c":11.51,"v":0},{"d":"2014-07-10","o":11.52,"h":11.55,"l":11.52,"c":11.55,"v":6000},{"d":"2014-07-11","o":11.55,"h":11.55,"l":11.55,"c":11.55,"v":0},{"d":"2014-07-14","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":200},{"d":"2014-07-15","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":0},{"d":"2014-07-16","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":0},{"d":"2014-07-17","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":1000},{"d":"2014-07-18","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":0},{"d":"2014-07-21","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":4500},{"d":"2014-07-22","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":8000},{"d":"2014-07-23","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":0},{"d":"2014-07-24","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":0},{"d":"2014-07-25","o":11.6,"h":11.6,"l":11.52,"c":11.52,"v":2600},{"d":"2014-07-28","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":1500},{"d":"2014-07-29","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":800},{"d":"2014-07-30","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":1000},{"d":"2014-07-31","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":4300},{"d":"2014-08-01","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":0},{"d":"2014-08-04","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":0},{"d":"2014-08-05","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":0},{"d":"2014-08-06","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":1000},{"d":"2014-08-07","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":0},{"d":"2014-08-08","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":0},{"d":"2014-08-11","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":0},{"d":"2014-08-12","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":0},{"d":"2014-08-13","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":0},{"d":"2014-08-14","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":5000},{"d":"2014-08-15","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":0},{"d":"2014-08-18","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":0},{"d":"2014-08-19","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":0},{"d":"2014-08-20","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":0},{"d":"2014-08-21","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":0},{"d":"2014-08-22","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":0},{"d":"2014-08-25","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":0},{"d":"2014-08-26","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":0},{"d":"2014-08-27","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":9800},{"d":"2014-08-28","o":11.52,"h":11.55,"l":11.52,"c":11.55,"v":2100},{"d":"2014-08-29","o":11.55,"h":11.55,"l":11.55,"c":11.55,"v":0},{"d":"2014-09-02","o":11.55,"h":11.55,"l":11.55,"c":11.55,"v":0},{"d":"2014-09-03","o":11.55,"h":11.55,"l":11.55,"c":11.55,"v":0},{"d":"2014-09-04","o":11.55,"h":11.55,"l":11.55,"c":11.55,"v":0},{"d":"2014-09-05","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":600},{"d":"2014-09-08","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":0},{"d":"2014-09-09","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":0},{"d":"2014-09-10","o":11.52,"h":11.55,"l":11.52,"c":11.55,"v":2700},{"d":"2014-09-11","o":11.55,"h":11.55,"l":11.55,"c":11.55,"v":1800},{"d":"2014-09-12","o":11.55,"h":11.55,"l":11.52,"c":11.52,"v":800},{"d":"2014-09-15","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":0},{"d":"2014-09-16","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":0},{"d":"2014-09-17","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":0},{"d":"2014-09-18","o":11.52,"h":11.52,"l":11.52,"c":11.52,"v":0},{"d":"2014-09-19","o":11.52,"h":11.52,"l":11.45,"c":11.51,"v":6800},{"d":"2014-09-22","o":11.51,"h":11.51,"l":11.51,"c":11.51,"v":0},{"d":"2014-09-23","o":11.51,"h":11.51,"l":11.51,"c":11.51,"v":0},{"d":"2014-09-24","o":11.51,"h":11.51,"l":11.51,"c":11.51,"v":0},{"d":"2014-09-25","o":11.51,"h":11.51,"l":11.51,"c":11.51,"v":0},{"d":"2014-09-26","o":11.51,"h":11.51,"l":11.51,"c":11.51,"v":0},{"d":"2014-09-29","o":11.51,"h":11.51,"l":11.51,"c":11.51,"v":0},{"d":"2014-09-30","o":11.45,"h":11.48,"l":11.45,"c":11.45,"v":43100},{"d":"2014-10-01","o":11.45,"h":11.46,"l":11.45,"c":11.45,"v":7900},{"d":"2014-10-02","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":1100},{"d":"2014-10-03","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2014-10-06","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2014-10-07","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":3900},{"d":"2014-10-08","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2014-10-09","o":11.5,"h":11.54,"l":11.5,"c":11.5,"v":7400},{"d":"2014-10-10","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":2000},{"d":"2014-10-13","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":300},{"d":"2014-10-14","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2014-10-15","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2014-10-16","o":11.5,"h":11.5,"l":11.45,"c":11.45,"v":2500},{"d":"2014-10-17","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":1100},{"d":"2014-10-20","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":0},{"d":"2014-10-21","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":0},{"d":"2014-10-22","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":0},{"d":"2014-10-23","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":600},{"d":"2014-10-24","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2014-10-27","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":4200},{"d":"2014-10-28","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":500},{"d":"2014-10-29","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2014-10-30","o":11.6,"h":11.7,"l":11.6,"c":11.7,"v":900},{"d":"2014-10-31","o":11.7,"h":11.7,"l":11.65,"c":11.65,"v":700},{"d":"2014-11-03","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":0},{"d":"2014-11-04","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":0},{"d":"2014-11-05","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":0},{"d":"2014-11-06","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":0},{"d":"2014-11-07","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":0},{"d":"2014-11-10","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":0},{"d":"2014-11-11","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":0},{"d":"2014-11-12","o":11.65,"h":11.65,"l":11.65,"c":11.65,"v":0},{"d":"2014-11-13","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":1000},{"d":"2014-11-14","o":11.7,"h":11.7,"l":11.7,"c":11.7,"v":0},{"d":"2014-11-17","o":11.8,"h":11.9,"l":11.7,"c":11.9,"v":4400},{"d":"2014-11-18","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":0},{"d":"2014-11-19","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":0},{"d":"2014-11-20","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":0},{"d":"2014-11-21","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":2000},{"d":"2014-11-24","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":0},{"d":"2014-11-25","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":0},{"d":"2014-11-26","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":0},{"d":"2014-11-28","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":0},{"d":"2014-12-01","o":11.8,"h":11.82,"l":11.8,"c":11.82,"v":2300},{"d":"2014-12-02","o":11.82,"h":11.82,"l":11.82,"c":11.82,"v":0},{"d":"2014-12-03","o":11.82,"h":11.82,"l":11.82,"c":11.82,"v":0},{"d":"2014-12-04","o":11.82,"h":11.82,"l":11.82,"c":11.82,"v":0},{"d":"2014-12-05","o":11.82,"h":11.82,"l":11.82,"c":11.82,"v":0},{"d":"2014-12-08","o":11.82,"h":11.82,"l":11.82,"c":11.82,"v":0},{"d":"2014-12-09","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":700},{"d":"2014-12-10","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":0},{"d":"2014-12-11","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":0},{"d":"2014-12-12","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":0},{"d":"2014-12-15","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":0},{"d":"2014-12-16","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":0},{"d":"2014-12-17","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":0},{"d":"2014-12-18","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":0},{"d":"2014-12-19","o":11.78,"h":11.78,"l":11.78,"c":11.78,"v":0},{"d":"2014-12-22","o":11.8,"h":12,"l":11.8,"c":12,"v":10700},{"d":"2014-12-23","o":12.1,"h":12.1,"l":12.1,"c":12.1,"v":100},{"d":"2014-12-24","o":12.2,"h":12.2,"l":12.2,"c":12.2,"v":100},{"d":"2014-12-26","o":12.2,"h":12.2,"l":12.2,"c":12.2,"v":0},{"d":"2014-12-29","o":12.2,"h":12.2,"l":12.2,"c":12.2,"v":0},{"d":"2014-12-30","o":12.2,"h":12.2,"l":12.2,"c":12.2,"v":0},{"d":"2014-12-31","o":12.05,"h":12.05,"l":12.05,"c":12.05,"v":200},{"d":"2015-01-02","o":12,"h":12,"l":12,"c":12,"v":14900},{"d":"2015-01-05","o":12,"h":12.05,"l":12,"c":12.05,"v":17000},{"d":"2015-01-06","o":12.04,"h":12.05,"l":12,"c":12,"v":33900},{"d":"2015-01-07","o":12.05,"h":12.2,"l":12.05,"c":12.2,"v":800},{"d":"2015-01-08","o":12.2,"h":12.2,"l":12.2,"c":12.2,"v":0},{"d":"2015-01-09","o":12.5,"h":12.95,"l":12.5,"c":12.75,"v":5500},{"d":"2015-01-12","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2015-01-13","o":12.55,"h":12.55,"l":12.55,"c":12.55,"v":100},{"d":"2015-01-14","o":12.26,"h":12.26,"l":12.26,"c":12.26,"v":500},{"d":"2015-01-15","o":12.26,"h":12.26,"l":12.26,"c":12.26,"v":0},{"d":"2015-01-16","o":12.26,"h":12.26,"l":12.26,"c":12.26,"v":0},{"d":"2015-01-20","o":12.26,"h":12.26,"l":12.26,"c":12.26,"v":0},{"d":"2015-01-21","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":12000},{"d":"2015-01-22","o":12.5,"h":12.8,"l":12.4,"c":12.4,"v":13700},{"d":"2015-01-23","o":12.45,"h":12.5,"l":12.45,"c":12.5,"v":26700},{"d":"2015-01-26","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2015-01-27","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2015-01-28","o":12.5,"h":12.5,"l":12.35,"c":12.35,"v":1700},{"d":"2015-01-29","o":12.35,"h":12.35,"l":12.2,"c":12.2,"v":16200},{"d":"2015-01-30","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":10000},{"d":"2015-02-02","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":11000},{"d":"2015-02-03","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"2015-02-04","o":12.25,"h":12.25,"l":12.2,"c":12.2,"v":1000},{"d":"2015-02-05","o":12.2,"h":12.2,"l":12.2,"c":12.2,"v":0},{"d":"2015-02-06","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":15800},{"d":"2015-02-09","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"2015-02-10","o":12.25,"h":12.25,"l":12.2,"c":12.2,"v":700},{"d":"2015-02-11","o":12.2,"h":12.2,"l":12.19,"c":12.2,"v":2400},{"d":"2015-02-12","o":12.18,"h":12.18,"l":12.18,"c":12.18,"v":100},{"d":"2015-02-13","o":12.2,"h":12.22,"l":12.18,"c":12.22,"v":1100},{"d":"2015-02-17","o":12.2,"h":12.2,"l":12.2,"c":12.2,"v":200},{"d":"2015-02-18","o":12.2,"h":12.2,"l":12.2,"c":12.2,"v":3400},{"d":"2015-02-19","o":12.2,"h":12.2,"l":12.2,"c":12.2,"v":1100},{"d":"2015-02-20","o":12.2,"h":12.2,"l":12.2,"c":12.2,"v":0},{"d":"2015-02-23","o":12.2,"h":12.2,"l":12.2,"c":12.2,"v":4500},{"d":"2015-02-24","o":12.2,"h":12.2,"l":12.2,"c":12.2,"v":0},{"d":"2015-02-25","o":12.2,"h":12.2,"l":12.2,"c":12.2,"v":2600},{"d":"2015-02-26","o":12.2,"h":12.2,"l":12.2,"c":12.2,"v":0},{"d":"2015-02-27","o":12.16,"h":12.16,"l":12.15,"c":12.15,"v":1100},{"d":"2015-03-02","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":24700},{"d":"2015-03-03","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":11400},{"d":"2015-03-04","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":2600},{"d":"2015-03-05","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"2015-03-06","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":2400},{"d":"2015-03-09","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"2015-03-10","o":12.2,"h":12.5,"l":12.2,"c":12.5,"v":6900},{"d":"2015-03-11","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2015-03-12","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":200},{"d":"2015-03-13","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2015-03-16","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":1000},{"d":"2015-03-17","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2015-03-18","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2015-03-19","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":200},{"d":"2015-03-20","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":28300},{"d":"2015-03-23","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":3800},{"d":"2015-03-24","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"2015-03-25","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":2500},{"d":"2015-03-26","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":100},{"d":"2015-03-27","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"2015-03-30","o":12.25,"h":12.25,"l":12.17,"c":12.25,"v":3800},{"d":"2015-03-31","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"2015-04-01","o":12.28,"h":12.28,"l":12.28,"c":12.28,"v":600},{"d":"2015-04-02","o":12.28,"h":12.28,"l":12.28,"c":12.28,"v":0},{"d":"2015-04-06","o":12.28,"h":12.28,"l":12.28,"c":12.28,"v":0},{"d":"2015-04-07","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":900},{"d":"2015-04-08","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2015-04-09","o":12.35,"h":12.45,"l":12.35,"c":12.45,"v":400},{"d":"2015-04-10","o":12.45,"h":12.45,"l":12.45,"c":12.45,"v":0},{"d":"2015-04-13","o":12.45,"h":12.45,"l":12.45,"c":12.45,"v":0},{"d":"2015-04-14","o":12.45,"h":12.45,"l":12.45,"c":12.45,"v":0},{"d":"2015-04-15","o":12.45,"h":12.45,"l":12.45,"c":12.45,"v":0},{"d":"2015-04-16","o":12.45,"h":12.45,"l":12.45,"c":12.45,"v":0},{"d":"2015-04-17","o":12.45,"h":12.45,"l":12.45,"c":12.45,"v":0},{"d":"2015-04-20","o":12.45,"h":12.45,"l":12.45,"c":12.45,"v":0},{"d":"2015-04-21","o":12.45,"h":12.45,"l":12.45,"c":12.45,"v":0},{"d":"2015-04-22","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":1000},{"d":"2015-04-23","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2015-04-24","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2015-04-27","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2015-04-28","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2015-04-29","o":12.4,"h":12.5,"l":12.4,"c":12.5,"v":1600},{"d":"2015-04-30","o":12.35,"h":12.35,"l":12.35,"c":12.35,"v":200},{"d":"2015-05-01","o":12.45,"h":12.55,"l":12.45,"c":12.5,"v":9500},{"d":"2015-05-04","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":1100},{"d":"2015-05-05","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":1500},{"d":"2015-05-06","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2015-05-07","o":12.57,"h":12.6,"l":12.55,"c":12.6,"v":400},{"d":"2015-05-08","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":900},{"d":"2015-05-11","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2015-05-12","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2015-05-13","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2015-05-14","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2015-05-15","o":12.6,"h":12.6,"l":12.57,"c":12.6,"v":10000},{"d":"2015-05-18","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2015-05-19","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2015-05-20","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2015-05-21","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2015-05-22","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2015-05-26","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":1400},{"d":"2015-05-27","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2015-05-28","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":700},{"d":"2015-05-29","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2015-06-01","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2015-06-02","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2015-06-03","o":12.3,"h":12.45,"l":12.25,"c":12.45,"v":8500},{"d":"2015-06-04","o":12.5,"h":12.55,"l":12.5,"c":12.55,"v":200},{"d":"2015-06-05","o":12.55,"h":12.55,"l":12.55,"c":12.55,"v":0},{"d":"2015-06-08","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":100},{"d":"2015-06-09","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":100},{"d":"2015-06-10","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2015-06-11","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2015-06-12","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2015-06-15","o":12.6,"h":12.6,"l":12.35,"c":12.6,"v":4000},{"d":"2015-06-16","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":2500},{"d":"2015-06-17","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2015-06-18","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2015-06-19","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2015-06-22","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2015-06-23","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2015-06-24","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2015-06-25","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2015-06-26","o":12.6,"h":12.6,"l":12.5,"c":12.6,"v":3200},{"d":"2015-06-29","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2015-06-30","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2015-07-01","o":12.63,"h":12.75,"l":12.63,"c":12.7,"v":30600},{"d":"2015-07-02","o":12.7,"h":12.7,"l":12.7,"c":12.7,"v":0},{"d":"2015-07-06","o":12.7,"h":12.7,"l":12.7,"c":12.7,"v":0},{"d":"2015-07-07","o":12.7,"h":12.7,"l":12.7,"c":12.7,"v":0},{"d":"2015-07-08","o":13,"h":13,"l":13,"c":13,"v":500},{"d":"2015-07-09","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2015-07-10","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2015-07-13","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2015-07-14","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2015-07-15","o":14,"h":15,"l":14,"c":14,"v":400},{"d":"2015-07-16","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2015-07-17","o":12.15,"h":12.25,"l":12.15,"c":12.25,"v":12200},{"d":"2015-07-20","o":13.3,"h":13.3,"l":13.25,"c":13.25,"v":800},{"d":"2015-07-21","o":12.5,"h":12.5,"l":12.45,"c":12.45,"v":700},{"d":"2015-07-22","o":12.49,"h":12.49,"l":12.49,"c":12.49,"v":600},{"d":"2015-07-23","o":12.49,"h":12.49,"l":12.42,"c":12.49,"v":600},{"d":"2015-07-24","o":12.35,"h":12.35,"l":12.35,"c":12.35,"v":2200},{"d":"2015-07-27","o":12.35,"h":12.35,"l":12.35,"c":12.35,"v":0},{"d":"2015-07-28","o":12.35,"h":12.35,"l":12.35,"c":12.35,"v":0},{"d":"2015-07-29","o":12.35,"h":12.35,"l":12.35,"c":12.35,"v":0},{"d":"2015-07-30","o":12.35,"h":12.35,"l":12.35,"c":12.35,"v":0},{"d":"2015-07-31","o":12.35,"h":12.35,"l":12.35,"c":12.35,"v":0},{"d":"2015-08-03","o":12.35,"h":12.35,"l":12.35,"c":12.35,"v":4200},{"d":"2015-08-04","o":12.35,"h":12.35,"l":12.35,"c":12.35,"v":0},{"d":"2015-08-05","o":12.45,"h":12.45,"l":12.45,"c":12.45,"v":100},{"d":"2015-08-06","o":12.45,"h":12.45,"l":12.45,"c":12.45,"v":0},{"d":"2015-08-07","o":12.45,"h":12.45,"l":12.45,"c":12.45,"v":0},{"d":"2015-08-10","o":12.45,"h":12.45,"l":12.4,"c":12.4,"v":4700},{"d":"2015-08-11","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2015-08-12","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2015-08-13","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2015-08-14","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2015-08-17","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2015-08-18","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":100},{"d":"2015-08-19","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":1000},{"d":"2015-08-20","o":12.3,"h":12.3,"l":12.3,"c":12.3,"v":0},{"d":"2015-08-21","o":12.33,"h":12.33,"l":12.33,"c":12.33,"v":1200},{"d":"2015-08-24","o":12.33,"h":12.33,"l":12.33,"c":12.33,"v":0},{"d":"2015-08-25","o":12.33,"h":12.33,"l":12.33,"c":12.33,"v":0},{"d":"2015-08-26","o":12.33,"h":12.33,"l":12.33,"c":12.33,"v":0},{"d":"2015-08-27","o":12.49,"h":12.49,"l":12.4,"c":12.4,"v":2400},{"d":"2015-08-28","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2015-08-31","o":12.35,"h":12.35,"l":12.35,"c":12.35,"v":500},{"d":"2015-09-01","o":12.35,"h":12.35,"l":12.35,"c":12.35,"v":0},{"d":"2015-09-02","o":12.35,"h":12.35,"l":12.35,"c":12.35,"v":1000},{"d":"2015-09-03","o":12.35,"h":12.35,"l":12.35,"c":12.35,"v":200},{"d":"2015-09-04","o":12.35,"h":12.35,"l":12.35,"c":12.35,"v":0},{"d":"2015-09-08","o":12.35,"h":12.35,"l":12.35,"c":12.35,"v":0},{"d":"2015-09-09","o":12.35,"h":12.35,"l":12.35,"c":12.35,"v":1000},{"d":"2015-09-10","o":12.35,"h":12.35,"l":12.35,"c":12.35,"v":0},{"d":"2015-09-11","o":12.35,"h":12.35,"l":12.35,"c":12.35,"v":0},{"d":"2015-09-14","o":12.35,"h":12.35,"l":12.16,"c":12.2,"v":5400},{"d":"2015-09-15","o":12.35,"h":12.4,"l":12.35,"c":12.35,"v":3300},{"d":"2015-09-16","o":12.35,"h":12.35,"l":12.35,"c":12.35,"v":0},{"d":"2015-09-17","o":12.35,"h":12.35,"l":12.35,"c":12.35,"v":0},{"d":"2015-09-18","o":12.35,"h":12.35,"l":12.35,"c":12.35,"v":0},{"d":"2015-09-21","o":12.35,"h":12.35,"l":12.35,"c":12.35,"v":2000},{"d":"2015-09-22","o":12.35,"h":12.35,"l":12.35,"c":12.35,"v":0},{"d":"2015-09-23","o":12.35,"h":12.35,"l":12.25,"c":12.35,"v":4600},{"d":"2015-09-24","o":12.35,"h":12.35,"l":12.35,"c":12.35,"v":100},{"d":"2015-09-25","o":12.35,"h":12.35,"l":12.35,"c":12.35,"v":10000},{"d":"2015-09-28","o":12.35,"h":12.35,"l":12.35,"c":12.35,"v":0},{"d":"2015-09-29","o":12.35,"h":12.35,"l":12.35,"c":12.35,"v":0},{"d":"2015-09-30","o":12.35,"h":12.35,"l":12.35,"c":12.35,"v":0},{"d":"2015-10-01","o":12.45,"h":12.6,"l":12.45,"c":12.6,"v":1700},{"d":"2015-10-02","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2015-10-05","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2015-10-06","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2015-10-07","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2015-10-08","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2015-10-09","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":100},{"d":"2015-10-12","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2015-10-13","o":12.6,"h":12.6,"l":12.6,"c":12.6,"v":0},{"d":"2015-10-14","o":12.65,"h":12.65,"l":12.65,"c":12.65,"v":300},{"d":"2015-10-15","o":12.72,"h":12.72,"l":12.72,"c":12.72,"v":1200},{"d":"2015-10-16","o":12.75,"h":12.85,"l":12.75,"c":12.85,"v":200},{"d":"2015-10-19","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":700},{"d":"2015-10-20","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2015-10-21","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2015-10-22","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2015-10-23","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2015-10-26","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2015-10-27","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":2400},{"d":"2015-10-28","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2015-10-29","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2015-10-30","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":1000},{"d":"2015-11-02","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":200},{"d":"2015-11-03","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2015-11-04","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2015-11-05","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":2700},{"d":"2015-11-06","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2015-11-09","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2015-11-10","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2015-11-11","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2015-11-12","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2015-11-13","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2015-11-16","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2015-11-17","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2015-11-18","o":12.95,"h":12.95,"l":12.95,"c":12.95,"v":200},{"d":"2015-11-19","o":12.95,"h":12.95,"l":12.95,"c":12.95,"v":0},{"d":"2015-11-20","o":13,"h":13.3,"l":13,"c":13.25,"v":1900},{"d":"2015-11-23","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2015-11-24","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2015-11-25","o":13.35,"h":13.4,"l":13.35,"c":13.4,"v":4000},{"d":"2015-11-27","o":13.4,"h":13.4,"l":13.4,"c":13.4,"v":0},{"d":"2015-11-30","o":13.4,"h":13.4,"l":13.4,"c":13.4,"v":0},{"d":"2015-12-01","o":13.4,"h":13.4,"l":13.4,"c":13.4,"v":0},{"d":"2015-12-02","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":100},{"d":"2015-12-03","o":13.6,"h":13.6,"l":13.6,"c":13.6,"v":100},{"d":"2015-12-04","o":13.6,"h":13.6,"l":13.6,"c":13.6,"v":0},{"d":"2015-12-07","o":13.6,"h":13.6,"l":13.6,"c":13.6,"v":0},{"d":"2015-12-08","o":13.6,"h":14.35,"l":13.6,"c":13.6,"v":2200},{"d":"2015-12-09","o":14.45,"h":14.45,"l":14.45,"c":14.45,"v":100},{"d":"2015-12-10","o":14.45,"h":14.45,"l":14.45,"c":14.45,"v":0},{"d":"2015-12-11","o":14.45,"h":14.45,"l":14.45,"c":14.45,"v":0},{"d":"2015-12-14","o":14.45,"h":14.45,"l":14.45,"c":14.45,"v":0},{"d":"2015-12-15","o":14.45,"h":14.45,"l":14.45,"c":14.45,"v":0},{"d":"2015-12-16","o":14.45,"h":14.45,"l":14.45,"c":14.45,"v":0},{"d":"2015-12-17","o":14.45,"h":14.45,"l":14.45,"c":14.45,"v":0},{"d":"2015-12-18","o":14.45,"h":14.45,"l":14.45,"c":14.45,"v":0},{"d":"2015-12-21","o":14.45,"h":14.45,"l":14.45,"c":14.45,"v":0},{"d":"2015-12-22","o":14,"h":14.45,"l":14,"c":14.45,"v":1300},{"d":"2015-12-23","o":13.65,"h":13.65,"l":13.65,"c":13.65,"v":500},{"d":"2015-12-24","o":13.65,"h":13.65,"l":13.65,"c":13.65,"v":0},{"d":"2015-12-28","o":13.85,"h":13.85,"l":13.85,"c":13.85,"v":1300},{"d":"2015-12-29","o":13.85,"h":13.85,"l":13.85,"c":13.85,"v":0},{"d":"2015-12-30","o":13.85,"h":13.85,"l":13.85,"c":13.85,"v":0},{"d":"2015-12-31","o":13.85,"h":13.85,"l":13.85,"c":13.85,"v":0},{"d":"2016-01-04","o":13.95,"h":13.95,"l":13.9,"c":13.9,"v":300},{"d":"2016-01-05","o":13.9,"h":13.9,"l":13.9,"c":13.9,"v":0},{"d":"2016-01-06","o":13.9,"h":13.9,"l":13.9,"c":13.9,"v":0},{"d":"2016-01-07","o":13.9,"h":13.9,"l":13.9,"c":13.9,"v":0},{"d":"2016-01-08","o":13.9,"h":13.9,"l":13.9,"c":13.9,"v":0},{"d":"2016-01-11","o":13.9,"h":13.9,"l":13.9,"c":13.9,"v":0},{"d":"2016-01-12","o":13.9,"h":13.9,"l":13.9,"c":13.9,"v":0},{"d":"2016-01-13","o":13.9,"h":13.9,"l":13.9,"c":13.9,"v":0},{"d":"2016-01-14","o":13.9,"h":13.9,"l":13.9,"c":13.9,"v":0},{"d":"2016-01-15","o":13.8,"h":13.8,"l":13.7,"c":13.7,"v":1100},{"d":"2016-01-19","o":13.7,"h":13.7,"l":13.7,"c":13.7,"v":0},{"d":"2016-01-20","o":13.7,"h":13.7,"l":13.65,"c":13.7,"v":14400},{"d":"2016-01-21","o":13.7,"h":13.7,"l":13.7,"c":13.7,"v":0},{"d":"2016-01-22","o":13.7,"h":13.7,"l":13.7,"c":13.7,"v":0},{"d":"2016-01-25","o":13.7,"h":13.7,"l":13.7,"c":13.7,"v":0},{"d":"2016-01-26","o":13.7,"h":13.7,"l":13.7,"c":13.7,"v":0},{"d":"2016-01-27","o":14,"h":14,"l":13.95,"c":13.98,"v":10600},{"d":"2016-01-28","o":13.95,"h":13.95,"l":13.95,"c":13.95,"v":200},{"d":"2016-01-29","o":13.95,"h":14,"l":13.95,"c":14,"v":1300},{"d":"2016-02-01","o":14,"h":14.25,"l":14,"c":14,"v":8100},{"d":"2016-02-02","o":14,"h":14,"l":14,"c":14,"v":2000},{"d":"2016-02-03","o":14.2,"h":14.2,"l":14.2,"c":14.2,"v":500},{"d":"2016-02-04","o":14.24,"h":14.25,"l":14.2,"c":14.25,"v":2600},{"d":"2016-02-05","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2016-02-08","o":14,"h":14,"l":13.75,"c":13.8,"v":21600},{"d":"2016-02-09","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":0},{"d":"2016-02-10","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":0},{"d":"2016-02-11","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":0},{"d":"2016-02-12","o":13.85,"h":14,"l":13.85,"c":14,"v":2000},{"d":"2016-02-16","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2016-02-17","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2016-02-18","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2016-02-19","o":14.2,"h":14.2,"l":13.95,"c":13.95,"v":8800},{"d":"2016-02-22","o":13.95,"h":13.95,"l":13.95,"c":13.95,"v":0},{"d":"2016-02-23","o":13.95,"h":13.95,"l":13.95,"c":13.95,"v":0},{"d":"2016-02-24","o":14.1,"h":14.1,"l":14,"c":14,"v":2000},{"d":"2016-02-25","o":14,"h":14,"l":14,"c":14,"v":1700},{"d":"2016-02-26","o":14,"h":14,"l":14,"c":14,"v":1000},{"d":"2016-02-29","o":14,"h":14,"l":14,"c":14,"v":6000},{"d":"2016-03-01","o":14,"h":14,"l":14,"c":14,"v":1000},{"d":"2016-03-02","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2016-03-03","o":14.2,"h":14.2,"l":14.2,"c":14.2,"v":400},{"d":"2016-03-04","o":14.2,"h":14.2,"l":14.2,"c":14.2,"v":0},{"d":"2016-03-07","o":14.2,"h":14.2,"l":14,"c":14,"v":1100},{"d":"2016-03-08","o":14,"h":14,"l":14,"c":14,"v":3000},{"d":"2016-03-09","o":14.05,"h":14.05,"l":14.05,"c":14.05,"v":55000},{"d":"2016-03-10","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":1100},{"d":"2016-03-11","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2016-03-14","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2016-03-15","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2016-03-16","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2016-03-17","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2016-03-18","o":14,"h":14,"l":14,"c":14,"v":400},{"d":"2016-03-21","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2016-03-22","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2016-03-23","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2016-03-24","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2016-03-28","o":14,"h":14,"l":13.9,"c":13.9,"v":1600},{"d":"2016-03-29","o":13.9,"h":13.9,"l":13.9,"c":13.9,"v":0},{"d":"2016-03-30","o":14,"h":14.13,"l":14,"c":14.13,"v":8000},{"d":"2016-03-31","o":14,"h":14,"l":14,"c":14,"v":3000},{"d":"2016-04-01","o":14,"h":14,"l":14,"c":14,"v":2200},{"d":"2016-04-04","o":14,"h":14,"l":13.95,"c":13.95,"v":3000},{"d":"2016-04-05","o":13.95,"h":13.95,"l":13.95,"c":13.95,"v":0},{"d":"2016-04-06","o":13.95,"h":13.95,"l":13.95,"c":13.95,"v":0},{"d":"2016-04-07","o":14.3,"h":14.3,"l":14.3,"c":14.3,"v":100},{"d":"2016-04-08","o":14.15,"h":14.15,"l":14.15,"c":14.15,"v":5000},{"d":"2016-04-11","o":14.15,"h":14.15,"l":14.15,"c":14.15,"v":0},{"d":"2016-04-12","o":14,"h":14,"l":14,"c":14,"v":700},{"d":"2016-04-13","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2016-04-14","o":14,"h":14,"l":14,"c":14,"v":200},{"d":"2016-04-15","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2016-04-18","o":14,"h":14,"l":14,"c":14,"v":2700},{"d":"2016-04-19","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2016-04-20","o":14,"h":14,"l":14,"c":14,"v":500},{"d":"2016-04-21","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2016-04-22","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2016-04-25","o":14.15,"h":14.15,"l":14,"c":14,"v":5500},{"d":"2016-04-26","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2016-04-27","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2016-04-28","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":2000},{"d":"2016-04-29","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2016-05-02","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2016-05-03","o":14.25,"h":14.25,"l":14.05,"c":14.05,"v":2500},{"d":"2016-05-04","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":6000},{"d":"2016-05-05","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2016-05-06","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2016-05-09","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2016-05-10","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2016-05-11","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":6900},{"d":"2016-05-12","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2016-05-13","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2016-05-16","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2016-05-17","o":14.25,"h":14.35,"l":14.25,"c":14.35,"v":10200},{"d":"2016-05-18","o":14.45,"h":14.45,"l":14.45,"c":14.45,"v":25000},{"d":"2016-05-19","o":14.45,"h":14.45,"l":14.45,"c":14.45,"v":0},{"d":"2016-05-20","o":14.45,"h":14.45,"l":14.45,"c":14.45,"v":0},{"d":"2016-05-23","o":14.45,"h":14.45,"l":14.45,"c":14.45,"v":0},{"d":"2016-05-24","o":14.45,"h":14.45,"l":14.45,"c":14.45,"v":0},{"d":"2016-05-25","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":500},{"d":"2016-05-26","o":14.51,"h":14.51,"l":14.5,"c":14.5,"v":1500},{"d":"2016-05-27","o":14.6,"h":14.6,"l":14.5,"c":14.5,"v":3000},{"d":"2016-05-31","o":14.5,"h":14.51,"l":14.5,"c":14.5,"v":1500},{"d":"2016-06-01","o":14.5,"h":14.55,"l":14.5,"c":14.5,"v":8800},{"d":"2016-06-02","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":2800},{"d":"2016-06-03","o":14.5,"h":14.59,"l":14.5,"c":14.59,"v":2000},{"d":"2016-06-06","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":1400},{"d":"2016-06-07","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":900},{"d":"2016-06-08","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":5000},{"d":"2016-06-09","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2016-06-10","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":7000},{"d":"2016-06-13","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2016-06-14","o":14.6,"h":14.6,"l":14.6,"c":14.6,"v":100},{"d":"2016-06-15","o":14.6,"h":14.6,"l":14.6,"c":14.6,"v":0},{"d":"2016-06-16","o":14.7,"h":14.7,"l":14.7,"c":14.7,"v":100},{"d":"2016-06-17","o":14.7,"h":14.7,"l":14.7,"c":14.7,"v":0},{"d":"2016-06-20","o":14.7,"h":14.7,"l":14.7,"c":14.7,"v":0},{"d":"2016-06-21","o":14.7,"h":14.7,"l":14.7,"c":14.7,"v":0},{"d":"2016-06-22","o":14.7,"h":14.7,"l":14.7,"c":14.7,"v":0},{"d":"2016-06-23","o":14.7,"h":14.7,"l":14.7,"c":14.7,"v":0},{"d":"2016-06-24","o":14.65,"h":14.65,"l":14.65,"c":14.65,"v":600},{"d":"2016-06-27","o":14.65,"h":14.65,"l":14.65,"c":14.65,"v":0},{"d":"2016-06-28","o":14.65,"h":14.65,"l":14.65,"c":14.65,"v":900},{"d":"2016-06-29","o":14.65,"h":14.65,"l":14.65,"c":14.65,"v":0},{"d":"2016-06-30","o":14.65,"h":14.65,"l":14.65,"c":14.65,"v":0},{"d":"2016-07-01","o":14.65,"h":15.3,"l":14.65,"c":15.3,"v":10700},{"d":"2016-07-05","o":14.8,"h":14.8,"l":14.7,"c":14.71,"v":1500},{"d":"2016-07-06","o":14.71,"h":14.71,"l":14.71,"c":14.71,"v":0},{"d":"2016-07-07","o":14.7,"h":14.7,"l":14.7,"c":14.7,"v":600},{"d":"2016-07-08","o":14.7,"h":14.7,"l":14.7,"c":14.7,"v":0},{"d":"2016-07-11","o":14.7,"h":14.7,"l":14.7,"c":14.7,"v":0},{"d":"2016-07-12","o":14.7,"h":14.7,"l":14.61,"c":14.61,"v":6500},{"d":"2016-07-13","o":14.61,"h":14.61,"l":14.61,"c":14.61,"v":0},{"d":"2016-07-14","o":14.61,"h":14.61,"l":14.61,"c":14.61,"v":0},{"d":"2016-07-15","o":14.61,"h":14.61,"l":14.61,"c":14.61,"v":0},{"d":"2016-07-18","o":14.61,"h":14.61,"l":14.61,"c":14.61,"v":0},{"d":"2016-07-19","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":500},{"d":"2016-07-20","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2016-07-21","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2016-07-22","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":3800},{"d":"2016-07-25","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":13000},{"d":"2016-07-26","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2016-07-27","o":14.8,"h":15.2,"l":14.8,"c":15.2,"v":1500},{"d":"2016-07-28","o":15.2,"h":15.2,"l":15.2,"c":15.2,"v":0},{"d":"2016-07-29","o":15.2,"h":15.2,"l":15.2,"c":15.2,"v":0},{"d":"2016-08-01","o":15.2,"h":15.2,"l":15.2,"c":15.2,"v":0},{"d":"2016-08-02","o":15.2,"h":15.2,"l":15.1,"c":15.1,"v":1000},{"d":"2016-08-03","o":15.1,"h":15.1,"l":15.1,"c":15.1,"v":0},{"d":"2016-08-04","o":15.2,"h":15.3,"l":15.1,"c":15.1,"v":2100},{"d":"2016-08-05","o":15.1,"h":15.1,"l":15.1,"c":15.1,"v":0},{"d":"2016-08-08","o":15.4,"h":15.4,"l":15.4,"c":15.4,"v":300},{"d":"2016-08-09","o":15.4,"h":15.4,"l":15.4,"c":15.4,"v":0},{"d":"2016-08-10","o":15.4,"h":15.4,"l":15.4,"c":15.4,"v":0},{"d":"2016-08-11","o":15.4,"h":15.45,"l":15.4,"c":15.45,"v":5300},{"d":"2016-08-12","o":15.45,"h":15.45,"l":15.45,"c":15.45,"v":0},{"d":"2016-08-15","o":15.45,"h":15.45,"l":15.45,"c":15.45,"v":0},{"d":"2016-08-16","o":15.45,"h":15.45,"l":15.45,"c":15.45,"v":0},{"d":"2016-08-17","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":100},{"d":"2016-08-18","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2016-08-19","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2016-08-22","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2016-08-23","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2016-08-24","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2016-08-25","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":300},{"d":"2016-08-26","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2016-08-29","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2016-08-30","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":200},{"d":"2016-08-31","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":700},{"d":"2016-09-01","o":15.41,"h":15.42,"l":15.41,"c":15.42,"v":2600},{"d":"2016-09-02","o":15.41,"h":15.41,"l":15.41,"c":15.41,"v":400},{"d":"2016-09-06","o":15.41,"h":15.41,"l":15.41,"c":15.41,"v":0},{"d":"2016-09-07","o":15.41,"h":15.41,"l":15.41,"c":15.41,"v":0},{"d":"2016-09-08","o":15.4,"h":15.4,"l":15.4,"c":15.4,"v":300},{"d":"2016-09-09","o":15.45,"h":15.45,"l":15.45,"c":15.45,"v":1300},{"d":"2016-09-12","o":15.45,"h":15.45,"l":15.45,"c":15.45,"v":0},{"d":"2016-09-13","o":15.45,"h":15.45,"l":15.45,"c":15.45,"v":7000},{"d":"2016-09-14","o":15.45,"h":15.5,"l":15.45,"c":15.5,"v":5300},{"d":"2016-09-15","o":15.49,"h":15.51,"l":15.49,"c":15.51,"v":500},{"d":"2016-09-16","o":15.51,"h":15.51,"l":15.51,"c":15.51,"v":0},{"d":"2016-09-19","o":15.7,"h":15.72,"l":15.7,"c":15.72,"v":500},{"d":"2016-09-20","o":15.72,"h":15.72,"l":15.72,"c":15.72,"v":0},{"d":"2016-09-21","o":15.72,"h":15.72,"l":15.72,"c":15.72,"v":0},{"d":"2016-09-22","o":15.72,"h":15.72,"l":15.72,"c":15.72,"v":0},{"d":"2016-09-23","o":15.72,"h":15.72,"l":15.72,"c":15.72,"v":0},{"d":"2016-09-26","o":15.74,"h":15.74,"l":15.74,"c":15.74,"v":100},{"d":"2016-09-27","o":15.74,"h":15.74,"l":15.74,"c":15.74,"v":0},{"d":"2016-09-28","o":15.74,"h":15.74,"l":15.74,"c":15.74,"v":0},{"d":"2016-09-29","o":15.74,"h":15.74,"l":15.74,"c":15.74,"v":0},{"d":"2016-09-30","o":15.74,"h":15.74,"l":15.74,"c":15.74,"v":0},{"d":"2016-10-03","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":7900},{"d":"2016-10-04","o":15,"h":15.5,"l":15,"c":15.5,"v":21200},{"d":"2016-10-05","o":15.5,"h":15.5,"l":15.26,"c":15.3,"v":6800},{"d":"2016-10-06","o":15.39,"h":15.4,"l":15.35,"c":15.35,"v":1900},{"d":"2016-10-07","o":15.45,"h":15.45,"l":15.45,"c":15.45,"v":200},{"d":"2016-10-10","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":5100},{"d":"2016-10-11","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2016-10-12","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2016-10-13","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2016-10-14","o":15.45,"h":15.45,"l":15.45,"c":15.45,"v":4000},{"d":"2016-10-17","o":15.45,"h":15.45,"l":15.45,"c":15.45,"v":0},{"d":"2016-10-18","o":15.45,"h":15.45,"l":15.45,"c":15.45,"v":0},{"d":"2016-10-19","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":5000},{"d":"2016-10-20","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2016-10-21","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2016-10-24","o":15.45,"h":15.45,"l":15.45,"c":15.45,"v":1800},{"d":"2016-10-25","o":15.45,"h":15.45,"l":15.45,"c":15.45,"v":0},{"d":"2016-10-26","o":15.45,"h":15.45,"l":15.45,"c":15.45,"v":3800},{"d":"2016-10-27","o":15.45,"h":15.45,"l":15.45,"c":15.45,"v":0},{"d":"2016-10-28","o":15.55,"h":15.55,"l":15.55,"c":15.55,"v":4900},{"d":"2016-10-31","o":15.7,"h":15.7,"l":15.7,"c":15.7,"v":100},{"d":"2016-11-01","o":15.7,"h":15.7,"l":15.7,"c":15.7,"v":0},{"d":"2016-11-02","o":15.7,"h":15.7,"l":15.7,"c":15.7,"v":0},{"d":"2016-11-03","o":15.7,"h":15.7,"l":15.7,"c":15.7,"v":0},{"d":"2016-11-04","o":15.7,"h":15.7,"l":15.7,"c":15.7,"v":0},{"d":"2016-11-07","o":15.7,"h":15.7,"l":15.7,"c":15.7,"v":0},{"d":"2016-11-08","o":15.7,"h":15.7,"l":15.7,"c":15.7,"v":0},{"d":"2016-11-09","o":15.7,"h":15.7,"l":15.7,"c":15.7,"v":0},{"d":"2016-11-10","o":15.7,"h":15.7,"l":15.7,"c":15.7,"v":0},{"d":"2016-11-11","o":15.6,"h":15.6,"l":15.6,"c":15.6,"v":10100},{"d":"2016-11-14","o":15.6,"h":15.6,"l":15.6,"c":15.6,"v":1000},{"d":"2016-11-15","o":15.6,"h":15.65,"l":15.6,"c":15.65,"v":4400},{"d":"2016-11-16","o":15.65,"h":16.19,"l":15.65,"c":16.1,"v":5400},{"d":"2016-11-17","o":16.2,"h":16.3,"l":16.2,"c":16.3,"v":800},{"d":"2016-11-18","o":16.37,"h":16.4,"l":16.37,"c":16.4,"v":1100},{"d":"2016-11-21","o":16.4,"h":16.4,"l":16.4,"c":16.4,"v":0},{"d":"2016-11-22","o":16.5,"h":16.7,"l":16.5,"c":16.7,"v":500},{"d":"2016-11-23","o":16.8,"h":17,"l":16.8,"c":17,"v":1400},{"d":"2016-11-25","o":17,"h":18,"l":17,"c":18,"v":1300},{"d":"2016-11-28","o":17.5,"h":18.1,"l":17.5,"c":18.1,"v":600},{"d":"2016-11-29","o":18.2,"h":18.4,"l":18.2,"c":18.4,"v":500},{"d":"2016-11-30","o":18.4,"h":19.1,"l":18.4,"c":19.1,"v":2300},{"d":"2016-12-01","o":19,"h":19,"l":19,"c":19,"v":2600},{"d":"2016-12-02","o":19.25,"h":19.35,"l":18.6,"c":18.6,"v":3900},{"d":"2016-12-05","o":18.9,"h":19.2,"l":18.9,"c":19,"v":1000},{"d":"2016-12-06","o":19,"h":19,"l":19,"c":19,"v":200},{"d":"2016-12-07","o":19,"h":19.1,"l":18.55,"c":18.55,"v":1700},{"d":"2016-12-08","o":18.55,"h":19,"l":18.5,"c":18.5,"v":600},{"d":"2016-12-09","o":18.45,"h":18.45,"l":18.4,"c":18.4,"v":1000},{"d":"2016-12-12","o":18.4,"h":18.4,"l":18.4,"c":18.4,"v":0},{"d":"2016-12-13","o":18.35,"h":18.35,"l":18.05,"c":18.05,"v":1600},{"d":"2016-12-14","o":18.05,"h":18.05,"l":18.05,"c":18.05,"v":0},{"d":"2016-12-15","o":18.05,"h":18.05,"l":18.05,"c":18.05,"v":0},{"d":"2016-12-16","o":17.95,"h":17.95,"l":17.95,"c":17.95,"v":5000},{"d":"2016-12-19","o":17.95,"h":17.95,"l":17.95,"c":17.95,"v":3000},{"d":"2016-12-20","o":17.95,"h":17.95,"l":17.95,"c":17.95,"v":0},{"d":"2016-12-21","o":18,"h":18,"l":18,"c":18,"v":500},{"d":"2016-12-22","o":18,"h":18,"l":17.95,"c":17.95,"v":1000},{"d":"2016-12-23","o":17.95,"h":18.1,"l":17.95,"c":18.1,"v":4100},{"d":"2016-12-27","o":18.1,"h":18.1,"l":18.1,"c":18.1,"v":0},{"d":"2016-12-28","o":18.1,"h":18.1,"l":18.1,"c":18.1,"v":0},{"d":"2016-12-29","o":18.1,"h":18.1,"l":18.1,"c":18.1,"v":0},{"d":"2016-12-30","o":18.1,"h":18.1,"l":18.1,"c":18.1,"v":0},{"d":"2017-01-03","o":18.05,"h":18.1,"l":17.95,"c":18,"v":18200},{"d":"2017-01-04","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2017-01-05","o":18,"h":18,"l":17.85,"c":17.85,"v":700},{"d":"2017-01-06","o":17.85,"h":17.85,"l":17.85,"c":17.85,"v":0},{"d":"2017-01-09","o":17.85,"h":17.85,"l":17.85,"c":17.85,"v":0},{"d":"2017-01-10","o":18,"h":18,"l":18,"c":18,"v":1900},{"d":"2017-01-11","o":18.05,"h":18.15,"l":18.05,"c":18.15,"v":400},{"d":"2017-01-12","o":18.15,"h":18.15,"l":18.15,"c":18.15,"v":200},{"d":"2017-01-13","o":18.15,"h":18.3,"l":18.15,"c":18.3,"v":3700},{"d":"2017-01-17","o":18.3,"h":18.3,"l":18.3,"c":18.3,"v":400},{"d":"2017-01-18","o":18.3,"h":18.3,"l":18.3,"c":18.3,"v":0},{"d":"2017-01-19","o":18.4,"h":18.45,"l":18.4,"c":18.45,"v":300},{"d":"2017-01-20","o":18.5,"h":18.6,"l":18.5,"c":18.6,"v":3600},{"d":"2017-01-23","o":18.6,"h":18.8,"l":18.6,"c":18.8,"v":1900},{"d":"2017-01-24","o":18.8,"h":18.8,"l":18.45,"c":18.45,"v":1700},{"d":"2017-01-25","o":18.45,"h":18.45,"l":18.45,"c":18.45,"v":0},{"d":"2017-01-26","o":18.45,"h":18.45,"l":18.45,"c":18.45,"v":0},{"d":"2017-01-27","o":18.45,"h":18.45,"l":18.45,"c":18.45,"v":0},{"d":"2017-01-30","o":18.45,"h":18.45,"l":18.45,"c":18.45,"v":0},{"d":"2017-01-31","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":100},{"d":"2017-02-01","o":18.85,"h":18.95,"l":18.85,"c":18.95,"v":200},{"d":"2017-02-02","o":18.95,"h":19,"l":18.94,"c":18.94,"v":4700},{"d":"2017-02-03","o":18.94,"h":18.94,"l":18.94,"c":18.94,"v":0},{"d":"2017-02-06","o":18.82,"h":18.82,"l":18.82,"c":18.82,"v":100},{"d":"2017-02-07","o":19,"h":19,"l":19,"c":19,"v":1300},{"d":"2017-02-08","o":19,"h":19.09,"l":19,"c":19.09,"v":300},{"d":"2017-02-09","o":19.09,"h":19.09,"l":19.09,"c":19.09,"v":0},{"d":"2017-02-10","o":19.09,"h":19.09,"l":19.09,"c":19.09,"v":0},{"d":"2017-02-13","o":19.18,"h":19.18,"l":19.18,"c":19.18,"v":200},{"d":"2017-02-14","o":19.18,"h":19.18,"l":19.18,"c":19.18,"v":800},{"d":"2017-02-15","o":19.18,"h":19.18,"l":18.8,"c":18.8,"v":4000},{"d":"2017-02-16","o":18.8,"h":18.8,"l":18.8,"c":18.8,"v":0},{"d":"2017-02-17","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":500},{"d":"2017-02-21","o":19,"h":19,"l":19,"c":19,"v":100},{"d":"2017-02-22","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2017-02-23","o":19,"h":19,"l":18.95,"c":18.95,"v":1300},{"d":"2017-02-24","o":18.95,"h":18.95,"l":18.95,"c":18.95,"v":900},{"d":"2017-02-27","o":18.95,"h":18.95,"l":18.95,"c":18.95,"v":400},{"d":"2017-02-28","o":18.95,"h":18.95,"l":18.95,"c":18.95,"v":0},{"d":"2017-03-01","o":18.95,"h":18.95,"l":18.95,"c":18.95,"v":0},{"d":"2017-03-02","o":18.95,"h":18.95,"l":18.95,"c":18.95,"v":0},{"d":"2017-03-03","o":18.95,"h":18.95,"l":18.95,"c":18.95,"v":5000},{"d":"2017-03-06","o":18.95,"h":18.95,"l":18.95,"c":18.95,"v":1000},{"d":"2017-03-07","o":19,"h":19.05,"l":19,"c":19.05,"v":200},{"d":"2017-03-08","o":19.05,"h":19.05,"l":19.05,"c":19.05,"v":0},{"d":"2017-03-09","o":19.05,"h":19.05,"l":19.05,"c":19.05,"v":1300},{"d":"2017-03-10","o":19.1,"h":19.2,"l":19.1,"c":19.2,"v":700},{"d":"2017-03-13","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":4300},{"d":"2017-03-14","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":0},{"d":"2017-03-15","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":0},{"d":"2017-03-16","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":0},{"d":"2017-03-17","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":0},{"d":"2017-03-20","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":0},{"d":"2017-03-21","o":19.2,"h":19.2,"l":18.8,"c":18.8,"v":7200},{"d":"2017-03-22","o":18.9,"h":18.9,"l":18.8,"c":18.8,"v":3000},{"d":"2017-03-23","o":18.9,"h":19.1,"l":18.8,"c":19.1,"v":3200},{"d":"2017-03-24","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2017-03-27","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2017-03-28","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2017-03-29","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2017-03-30","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":600},{"d":"2017-03-31","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":400},{"d":"2017-04-03","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2017-04-04","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2017-04-05","o":19,"h":19.1,"l":19,"c":19.1,"v":16000},{"d":"2017-04-06","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2017-04-07","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2017-04-10","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2017-04-11","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2017-04-12","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2017-04-13","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2017-04-17","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":500},{"d":"2017-04-18","o":19.2,"h":19.2,"l":19.15,"c":19.15,"v":1000},{"d":"2017-04-19","o":19.2,"h":19.25,"l":19.1,"c":19.25,"v":1800},{"d":"2017-04-20","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":0},{"d":"2017-04-21","o":19.25,"h":19.35,"l":19.25,"c":19.35,"v":1700},{"d":"2017-04-24","o":19.35,"h":19.35,"l":19.35,"c":19.35,"v":400},{"d":"2017-04-25","o":19.35,"h":19.5,"l":19.35,"c":19.5,"v":400},{"d":"2017-04-26","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2017-04-27","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2017-04-28","o":19.5,"h":19.5,"l":19,"c":19,"v":3500},{"d":"2017-05-01","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2017-05-02","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2017-05-03","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2017-05-04","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2017-05-05","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2017-05-08","o":19.2,"h":19.4,"l":19.15,"c":19.4,"v":2900},{"d":"2017-05-09","o":19.4,"h":19.4,"l":19.4,"c":19.4,"v":300},{"d":"2017-05-10","o":19.4,"h":19.4,"l":19.4,"c":19.4,"v":0},{"d":"2017-05-11","o":19.4,"h":19.4,"l":19.4,"c":19.4,"v":0},{"d":"2017-05-12","o":19.4,"h":19.4,"l":19.4,"c":19.4,"v":0},{"d":"2017-05-15","o":19.4,"h":19.4,"l":19.4,"c":19.4,"v":0},{"d":"2017-05-16","o":19.4,"h":19.4,"l":19.4,"c":19.4,"v":0},{"d":"2017-05-17","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":400},{"d":"2017-05-18","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":4300},{"d":"2017-05-19","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":6200},{"d":"2017-05-22","o":19.3,"h":19.3,"l":19.25,"c":19.3,"v":24500},{"d":"2017-05-23","o":19.35,"h":19.35,"l":19.35,"c":19.35,"v":14200},{"d":"2017-05-24","o":19.4,"h":19.45,"l":19.4,"c":19.4,"v":900},{"d":"2017-05-25","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":600},{"d":"2017-05-26","o":19.6,"h":19.6,"l":19.5,"c":19.5,"v":300},{"d":"2017-05-30","o":19.55,"h":19.55,"l":19.5,"c":19.5,"v":8600},{"d":"2017-05-31","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2017-06-01","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2017-06-02","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":100},{"d":"2017-06-05","o":19.5,"h":19.6,"l":19.5,"c":19.6,"v":9400},{"d":"2017-06-06","o":19.6,"h":19.6,"l":19.6,"c":19.6,"v":0},{"d":"2017-06-07","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":400},{"d":"2017-06-08","o":19.6,"h":19.6,"l":19.6,"c":19.6,"v":500},{"d":"2017-06-09","o":19.55,"h":19.65,"l":19.5,"c":19.65,"v":5600},{"d":"2017-06-12","o":19.65,"h":19.65,"l":19.65,"c":19.65,"v":0},{"d":"2017-06-13","o":19.55,"h":19.75,"l":19.55,"c":19.75,"v":10800},{"d":"2017-06-14","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":100},{"d":"2017-06-15","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2017-06-16","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2017-06-19","o":19.65,"h":19.65,"l":19.65,"c":19.65,"v":200},{"d":"2017-06-20","o":19.66,"h":19.75,"l":19.66,"c":19.75,"v":20400},{"d":"2017-06-21","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2017-06-22","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2017-06-23","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2017-06-26","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2017-06-27","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2017-06-28","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":200},{"d":"2017-06-29","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":200},{"d":"2017-06-30","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2017-07-03","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2017-07-05","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2017-07-06","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2017-07-07","o":19.66,"h":19.85,"l":19.66,"c":19.85,"v":2700},{"d":"2017-07-10","o":19.85,"h":19.85,"l":19.85,"c":19.85,"v":0},{"d":"2017-07-11","o":19.85,"h":19.85,"l":19.85,"c":19.85,"v":0},{"d":"2017-07-12","o":19.85,"h":19.85,"l":19.85,"c":19.85,"v":0},{"d":"2017-07-13","o":19.85,"h":19.85,"l":19.85,"c":19.85,"v":0},{"d":"2017-07-14","o":19.85,"h":19.85,"l":19.85,"c":19.85,"v":0},{"d":"2017-07-17","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":1600},{"d":"2017-07-18","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2017-07-19","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2017-07-20","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2017-07-21","o":19.7,"h":19.7,"l":19.7,"c":19.7,"v":500},{"d":"2017-07-24","o":19.7,"h":19.7,"l":19.7,"c":19.7,"v":0},{"d":"2017-07-25","o":19.75,"h":19.75,"l":19.61,"c":19.7,"v":3900},{"d":"2017-07-26","o":19.7,"h":19.7,"l":19.7,"c":19.7,"v":0},{"d":"2017-07-27","o":19.75,"h":19.75,"l":19.61,"c":19.61,"v":700},{"d":"2017-07-28","o":19.7,"h":19.7,"l":19.7,"c":19.7,"v":1900},{"d":"2017-07-31","o":19.7,"h":19.7,"l":19.7,"c":19.7,"v":0},{"d":"2017-08-01","o":19.7,"h":19.7,"l":19.7,"c":19.7,"v":0},{"d":"2017-08-02","o":19.7,"h":19.75,"l":19.7,"c":19.75,"v":2500},{"d":"2017-08-03","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2017-08-04","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2017-08-07","o":19.8,"h":19.85,"l":19.8,"c":19.8,"v":1400},{"d":"2017-08-08","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":0},{"d":"2017-08-09","o":19.7,"h":19.75,"l":19.7,"c":19.75,"v":2000},{"d":"2017-08-10","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2017-08-11","o":19.7,"h":19.75,"l":19.7,"c":19.75,"v":800},{"d":"2017-08-14","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2017-08-15","o":19.7,"h":19.7,"l":19.7,"c":19.7,"v":700},{"d":"2017-08-16","o":19.7,"h":19.7,"l":19.7,"c":19.7,"v":0},{"d":"2017-08-17","o":19.7,"h":19.7,"l":19.7,"c":19.7,"v":2300},{"d":"2017-08-18","o":19.7,"h":19.7,"l":19.7,"c":19.7,"v":0},{"d":"2017-08-21","o":19.7,"h":19.7,"l":19.7,"c":19.7,"v":0},{"d":"2017-08-22","o":19.7,"h":19.7,"l":19.7,"c":19.7,"v":0},{"d":"2017-08-23","o":19.7,"h":19.7,"l":19.7,"c":19.7,"v":0},{"d":"2017-08-24","o":19.7,"h":19.7,"l":19.7,"c":19.7,"v":2000},{"d":"2017-08-25","o":19.7,"h":19.7,"l":19.7,"c":19.7,"v":0},{"d":"2017-08-28","o":19.7,"h":19.7,"l":19.7,"c":19.7,"v":0},{"d":"2017-08-29","o":19.7,"h":19.7,"l":19.7,"c":19.7,"v":0},{"d":"2017-08-30","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":2000},{"d":"2017-08-31","o":19.8,"h":19.8,"l":19.8,"c":19.8,"v":200},{"d":"2017-09-01","o":19.8,"h":19.9,"l":19.76,"c":19.9,"v":3800},{"d":"2017-09-05","o":19.9,"h":19.9,"l":19.9,"c":19.9,"v":0},{"d":"2017-09-06","o":19.94,"h":19.95,"l":19.94,"c":19.95,"v":500},{"d":"2017-09-07","o":19.9,"h":19.9,"l":19.9,"c":19.9,"v":200},{"d":"2017-09-08","o":19.9,"h":19.9,"l":19.9,"c":19.9,"v":0},{"d":"2017-09-11","o":19.9,"h":19.9,"l":19.9,"c":19.9,"v":0},{"d":"2017-09-12","o":19.9,"h":19.9,"l":19.9,"c":19.9,"v":0},{"d":"2017-09-13","o":19.9,"h":19.9,"l":19.9,"c":19.9,"v":1400},{"d":"2017-09-14","o":19.9,"h":19.9,"l":19.9,"c":19.9,"v":0},{"d":"2017-09-15","o":19.9,"h":19.95,"l":19.9,"c":19.95,"v":600},{"d":"2017-09-18","o":19.9,"h":19.9,"l":19.8,"c":19.9,"v":5300},{"d":"2017-09-19","o":19.9,"h":19.9,"l":19.9,"c":19.9,"v":13900},{"d":"2017-09-20","o":19.85,"h":19.85,"l":19.7,"c":19.7,"v":1000},{"d":"2017-09-21","o":19.7,"h":19.7,"l":19.7,"c":19.7,"v":0},{"d":"2017-09-22","o":19.9,"h":19.9,"l":19.9,"c":19.9,"v":300},{"d":"2017-09-25","o":19.71,"h":19.71,"l":19.71,"c":19.71,"v":1200},{"d":"2017-09-26","o":19.71,"h":19.71,"l":19.71,"c":19.71,"v":0},{"d":"2017-09-27","o":19.71,"h":19.71,"l":19.71,"c":19.71,"v":0},{"d":"2017-09-28","o":19.71,"h":19.71,"l":19.71,"c":19.71,"v":0},{"d":"2017-09-29","o":19.9,"h":19.9,"l":19.9,"c":19.9,"v":600},{"d":"2017-10-02","o":19.95,"h":20,"l":19.85,"c":20,"v":10100},{"d":"2017-10-03","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2017-10-04","o":20,"h":20.1,"l":20,"c":20.1,"v":5300},{"d":"2017-10-05","o":20.15,"h":20.15,"l":20.15,"c":20.15,"v":4500},{"d":"2017-10-06","o":20.2,"h":20.2,"l":20.15,"c":20.15,"v":1900},{"d":"2017-10-09","o":20.15,"h":20.15,"l":20.15,"c":20.15,"v":0},{"d":"2017-10-10","o":20,"h":20,"l":20,"c":20,"v":500},{"d":"2017-10-11","o":20.15,"h":20.15,"l":20.08,"c":20.08,"v":16000},{"d":"2017-10-12","o":20.1,"h":20.1,"l":20.1,"c":20.1,"v":5100},{"d":"2017-10-13","o":20.1,"h":20.1,"l":20.1,"c":20.1,"v":0},{"d":"2017-10-16","o":20.1,"h":20.1,"l":20.1,"c":20.1,"v":0},{"d":"2017-10-17","o":20.1,"h":20.1,"l":20.1,"c":20.1,"v":0},{"d":"2017-10-18","o":20.1,"h":20.1,"l":20.1,"c":20.1,"v":0},{"d":"2017-10-19","o":20.15,"h":20.35,"l":20.15,"c":20.35,"v":800},{"d":"2017-10-20","o":20.25,"h":20.31,"l":20.17,"c":20.31,"v":34100},{"d":"2017-10-23","o":20.31,"h":20.31,"l":20.31,"c":20.31,"v":0},{"d":"2017-10-24","o":20.3,"h":20.3,"l":20.17,"c":20.17,"v":1600},{"d":"2017-10-25","o":20.17,"h":20.17,"l":20.17,"c":20.17,"v":0},{"d":"2017-10-26","o":20.4,"h":20.4,"l":20.4,"c":20.4,"v":100},{"d":"2017-10-27","o":20.45,"h":20.45,"l":20.45,"c":20.45,"v":1300},{"d":"2017-10-30","o":20.45,"h":20.55,"l":20.4,"c":20.4,"v":3100},{"d":"2017-10-31","o":20.55,"h":20.9,"l":20.5,"c":20.9,"v":22600},{"d":"2017-11-01","o":20.9,"h":21.15,"l":20.9,"c":21.1,"v":16700},{"d":"2017-11-02","o":21.05,"h":21.25,"l":21,"c":21.25,"v":3100},{"d":"2017-11-03","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"2017-11-06","o":21.1,"h":21.1,"l":21.1,"c":21.1,"v":2000},{"d":"2017-11-07","o":21.1,"h":21.1,"l":21.1,"c":21.1,"v":0},{"d":"2017-11-08","o":21.15,"h":21.15,"l":21.15,"c":21.15,"v":100},{"d":"2017-11-09","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":10700},{"d":"2017-11-10","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"2017-11-13","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"2017-11-14","o":21.1,"h":21.25,"l":21.1,"c":21.25,"v":1300},{"d":"2017-11-15","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":1400},{"d":"2017-11-16","o":21.3,"h":21.5,"l":21.3,"c":21.5,"v":700},{"d":"2017-11-17","o":21.2,"h":21.25,"l":21.2,"c":21.25,"v":1800},{"d":"2017-11-20","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"2017-11-21","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"2017-11-22","o":21.6,"h":21.6,"l":21.5,"c":21.5,"v":100600},{"d":"2017-11-24","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":200},{"d":"2017-11-27","o":21.5,"h":21.55,"l":21.5,"c":21.55,"v":4200},{"d":"2017-11-28","o":21.6,"h":22,"l":21.6,"c":22,"v":2300},{"d":"2017-11-29","o":22.25,"h":22.25,"l":21.93,"c":21.93,"v":1000},{"d":"2017-11-30","o":21.7,"h":22.5,"l":21.7,"c":21.9,"v":6600},{"d":"2017-12-01","o":21.9,"h":21.9,"l":21.9,"c":21.9,"v":0},{"d":"2017-12-04","o":22.45,"h":22.45,"l":21.9,"c":22,"v":1400},{"d":"2017-12-05","o":22.05,"h":22.05,"l":22,"c":22.05,"v":10400},{"d":"2017-12-06","o":22.05,"h":22.05,"l":22.05,"c":22.05,"v":0},{"d":"2017-12-07","o":22.05,"h":22.05,"l":22.05,"c":22.05,"v":0},{"d":"2017-12-08","o":22.05,"h":22.05,"l":22.05,"c":22.05,"v":0},{"d":"2017-12-11","o":22.2,"h":22.2,"l":22.2,"c":22.2,"v":500},{"d":"2017-12-12","o":22.5,"h":23,"l":22.5,"c":23,"v":2000},{"d":"2017-12-13","o":23,"h":23,"l":23,"c":23,"v":200},{"d":"2017-12-14","o":23,"h":23,"l":23,"c":23,"v":1800},{"d":"2017-12-15","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":100},{"d":"2017-12-18","o":23.45,"h":23.5,"l":22.76,"c":23.49,"v":3700},{"d":"2017-12-19","o":23.49,"h":23.49,"l":23.49,"c":23.49,"v":0},{"d":"2017-12-20","o":23.49,"h":23.49,"l":23.49,"c":23.49,"v":0},{"d":"2017-12-21","o":23,"h":23.5,"l":23,"c":23.5,"v":1800},{"d":"2017-12-22","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2017-12-26","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2017-12-27","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2017-12-28","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2017-12-29","o":23.95,"h":23.95,"l":23.95,"c":23.95,"v":100},{"d":"2018-01-02","o":23.75,"h":23.8,"l":23.75,"c":23.8,"v":5100},{"d":"2018-01-03","o":23.95,"h":23.95,"l":23.95,"c":23.95,"v":200},{"d":"2018-01-04","o":23.8,"h":23.8,"l":23.8,"c":23.8,"v":400},{"d":"2018-01-05","o":23.8,"h":23.8,"l":23.8,"c":23.8,"v":0},{"d":"2018-01-08","o":23.8,"h":23.8,"l":23.8,"c":23.8,"v":0},{"d":"2018-01-09","o":23.8,"h":23.9,"l":23.8,"c":23.9,"v":1100},{"d":"2018-01-10","o":23.95,"h":23.95,"l":23.8,"c":23.8,"v":2600},{"d":"2018-01-11","o":23.85,"h":23.85,"l":23.85,"c":23.85,"v":400},{"d":"2018-01-12","o":23.8,"h":23.85,"l":23.8,"c":23.85,"v":8000},{"d":"2018-01-16","o":23.95,"h":24.1,"l":23.95,"c":23.99,"v":9300},{"d":"2018-01-17","o":23.99,"h":23.99,"l":23.99,"c":23.99,"v":0},{"d":"2018-01-18","o":24.2,"h":24.2,"l":24.2,"c":24.2,"v":100},{"d":"2018-01-19","o":23.85,"h":23.85,"l":23.85,"c":23.85,"v":400},{"d":"2018-01-22","o":23.85,"h":23.85,"l":23.85,"c":23.85,"v":0},{"d":"2018-01-23","o":23.85,"h":23.85,"l":23.85,"c":23.85,"v":0},{"d":"2018-01-24","o":23.85,"h":23.85,"l":23.85,"c":23.85,"v":0},{"d":"2018-01-25","o":24,"h":24,"l":24,"c":24,"v":10500},{"d":"2018-01-26","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2018-01-29","o":24.1,"h":24.25,"l":24.1,"c":24.25,"v":1300},{"d":"2018-01-30","o":23.9,"h":24.15,"l":23.9,"c":24.15,"v":5600},{"d":"2018-01-31","o":24.15,"h":24.15,"l":24.15,"c":24.15,"v":100},{"d":"2018-02-01","o":24.15,"h":24.15,"l":24.15,"c":24.15,"v":0},{"d":"2018-02-02","o":24.15,"h":24.15,"l":24.15,"c":24.15,"v":0},{"d":"2018-02-05","o":24.15,"h":24.15,"l":24.15,"c":24.15,"v":0},{"d":"2018-02-06","o":23.9,"h":23.9,"l":23.9,"c":23.9,"v":1000},{"d":"2018-02-07","o":24.1,"h":24.1,"l":24.1,"c":24.1,"v":400},{"d":"2018-02-08","o":24.1,"h":24.35,"l":24.1,"c":24.35,"v":500},{"d":"2018-02-09","o":24.35,"h":24.35,"l":24.35,"c":24.35,"v":0},{"d":"2018-02-12","o":24.35,"h":24.35,"l":24.35,"c":24.35,"v":0},{"d":"2018-02-13","o":24.15,"h":24.15,"l":24.15,"c":24.15,"v":300},{"d":"2018-02-14","o":24,"h":24.13,"l":23.93,"c":24.13,"v":17500},{"d":"2018-02-15","o":24.35,"h":24.35,"l":24.35,"c":24.35,"v":300},{"d":"2018-02-16","o":24.35,"h":24.35,"l":24.35,"c":24.35,"v":300},{"d":"2018-02-20","o":24.35,"h":24.35,"l":24.35,"c":24.35,"v":0},{"d":"2018-02-21","o":24.35,"h":24.35,"l":24.35,"c":24.35,"v":0},{"d":"2018-02-22","o":24.3,"h":24.3,"l":24.3,"c":24.3,"v":5000},{"d":"2018-02-23","o":24.15,"h":24.35,"l":24.15,"c":24.35,"v":11400},{"d":"2018-02-26","o":24.35,"h":24.35,"l":24.35,"c":24.35,"v":0},{"d":"2018-02-27","o":24.35,"h":24.35,"l":24.35,"c":24.35,"v":0},{"d":"2018-02-28","o":24.3,"h":24.3,"l":24.3,"c":24.3,"v":100},{"d":"2018-03-01","o":24.3,"h":24.3,"l":24.3,"c":24.3,"v":0},{"d":"2018-03-02","o":24.3,"h":24.3,"l":24.3,"c":24.3,"v":0},{"d":"2018-03-05","o":24.3,"h":24.3,"l":24.3,"c":24.3,"v":0},{"d":"2018-03-06","o":24.25,"h":24.35,"l":24.25,"c":24.33,"v":14600},{"d":"2018-03-07","o":24.33,"h":24.33,"l":24.33,"c":24.33,"v":0},{"d":"2018-03-08","o":24.35,"h":24.45,"l":24.25,"c":24.4,"v":35000},{"d":"2018-03-09","o":24.45,"h":24.8,"l":24.45,"c":24.8,"v":18600},{"d":"2018-03-12","o":24.4,"h":24.9,"l":24.4,"c":24.9,"v":1900},{"d":"2018-03-13","o":24.9,"h":25.2,"l":24.51,"c":24.51,"v":16100},{"d":"2018-03-14","o":24.95,"h":24.95,"l":24.95,"c":24.95,"v":2500},{"d":"2018-03-15","o":24.95,"h":24.95,"l":24.95,"c":24.95,"v":0},{"d":"2018-03-16","o":24.95,"h":24.95,"l":24.95,"c":24.95,"v":0},{"d":"2018-03-19","o":24.95,"h":24.95,"l":24.95,"c":24.95,"v":0},{"d":"2018-03-20","o":24.51,"h":24.51,"l":24.51,"c":24.51,"v":4400},{"d":"2018-03-21","o":24.9,"h":24.9,"l":24.88,"c":24.88,"v":1300},{"d":"2018-03-22","o":24.88,"h":24.88,"l":24.87,"c":24.87,"v":400},{"d":"2018-03-23","o":24.87,"h":24.87,"l":24.87,"c":24.87,"v":0},{"d":"2018-03-26","o":24.8,"h":24.8,"l":24.8,"c":24.8,"v":100},{"d":"2018-03-27","o":24.51,"h":24.51,"l":24.51,"c":24.51,"v":1100},{"d":"2018-03-28","o":24.51,"h":24.51,"l":24.51,"c":24.51,"v":100},{"d":"2018-03-29","o":24.75,"h":24.75,"l":24.75,"c":24.75,"v":3400},{"d":"2018-04-02","o":24.75,"h":24.75,"l":24.75,"c":24.75,"v":2000},{"d":"2018-04-03","o":24.75,"h":24.75,"l":24.75,"c":24.75,"v":0},{"d":"2018-04-04","o":24.75,"h":24.75,"l":24.75,"c":24.75,"v":0},{"d":"2018-04-05","o":24.51,"h":24.85,"l":24.51,"c":24.85,"v":600},{"d":"2018-04-06","o":24.51,"h":24.84,"l":24.51,"c":24.84,"v":1700},{"d":"2018-04-09","o":24.84,"h":24.84,"l":24.84,"c":24.84,"v":0},{"d":"2018-04-10","o":24.84,"h":24.84,"l":24.84,"c":24.84,"v":0},{"d":"2018-04-11","o":24.51,"h":24.51,"l":24.51,"c":24.51,"v":1600},{"d":"2018-04-12","o":24.75,"h":24.8,"l":24.75,"c":24.8,"v":600},{"d":"2018-04-13","o":24.8,"h":24.8,"l":24.8,"c":24.8,"v":0},{"d":"2018-04-16","o":24.8,"h":24.8,"l":24.8,"c":24.8,"v":0},{"d":"2018-04-17","o":24.8,"h":24.8,"l":24.8,"c":24.8,"v":0},{"d":"2018-04-18","o":24.75,"h":24.75,"l":24.75,"c":24.75,"v":1100},{"d":"2018-04-19","o":24.6,"h":24.9,"l":24.6,"c":24.9,"v":1900},{"d":"2018-04-20","o":24.9,"h":24.9,"l":24.9,"c":24.9,"v":300},{"d":"2018-04-23","o":24.6,"h":24.8,"l":24.55,"c":24.8,"v":7200},{"d":"2018-04-24","o":24.85,"h":24.95,"l":24.85,"c":24.95,"v":1500},{"d":"2018-04-25","o":24.65,"h":24.65,"l":24.6,"c":24.6,"v":2000},{"d":"2018-04-26","o":24.8,"h":24.8,"l":24.8,"c":24.8,"v":100},{"d":"2018-04-27","o":24.8,"h":24.8,"l":24.8,"c":24.8,"v":0},{"d":"2018-04-30","o":24.8,"h":24.8,"l":24.6,"c":24.6,"v":2600},{"d":"2018-05-01","o":24.6,"h":24.6,"l":24.6,"c":24.6,"v":0},{"d":"2018-05-02","o":24.75,"h":24.75,"l":24.75,"c":24.75,"v":200},{"d":"2018-05-03","o":24.65,"h":24.65,"l":24.65,"c":24.65,"v":500},{"d":"2018-05-04","o":24.65,"h":24.65,"l":24.65,"c":24.65,"v":100},{"d":"2018-05-07","o":24.7,"h":24.7,"l":24.7,"c":24.7,"v":1900},{"d":"2018-05-08","o":24.7,"h":24.7,"l":24.7,"c":24.7,"v":0},{"d":"2018-05-09","o":24.7,"h":24.7,"l":24.7,"c":24.7,"v":0},{"d":"2018-05-10","o":24.7,"h":24.7,"l":24.6,"c":24.6,"v":9600},{"d":"2018-05-11","o":24.6,"h":24.6,"l":24.55,"c":24.55,"v":16400},{"d":"2018-05-14","o":24.6,"h":24.6,"l":24.55,"c":24.55,"v":30000},{"d":"2018-05-15","o":24.5,"h":24.5,"l":24.25,"c":24.25,"v":1700},{"d":"2018-05-16","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":0},{"d":"2018-05-17","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":0},{"d":"2018-05-18","o":24.3,"h":24.3,"l":24.3,"c":24.3,"v":400},{"d":"2018-05-21","o":24.5,"h":24.5,"l":24.25,"c":24.5,"v":41700},{"d":"2018-05-22","o":24.5,"h":24.8,"l":24.5,"c":24.55,"v":38100},{"d":"2018-05-23","o":24.55,"h":24.55,"l":24.55,"c":24.55,"v":20000},{"d":"2018-05-24","o":24.55,"h":24.55,"l":24.55,"c":24.55,"v":0},{"d":"2018-05-25","o":24.55,"h":24.55,"l":24.55,"c":24.55,"v":0},{"d":"2018-05-29","o":24.55,"h":24.55,"l":24.55,"c":24.55,"v":0},{"d":"2018-05-30","o":24.55,"h":24.55,"l":24.55,"c":24.55,"v":0},{"d":"2018-05-31","o":24.55,"h":24.55,"l":24.55,"c":24.55,"v":0},{"d":"2018-06-01","o":24.55,"h":24.55,"l":24.55,"c":24.55,"v":1200},{"d":"2018-06-04","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":500},{"d":"2018-06-05","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":1000},{"d":"2018-06-06","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"2018-06-07","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":10000},{"d":"2018-06-08","o":24.7,"h":24.9,"l":24.7,"c":24.9,"v":5600},{"d":"2018-06-11","o":24.9,"h":24.9,"l":24.9,"c":24.9,"v":0},{"d":"2018-06-12","o":24.9,"h":24.9,"l":24.9,"c":24.9,"v":0},{"d":"2018-06-13","o":24.9,"h":24.9,"l":24.9,"c":24.9,"v":0},{"d":"2018-06-14","o":24.9,"h":24.9,"l":24.9,"c":24.9,"v":100},{"d":"2018-06-15","o":25,"h":25,"l":25,"c":25,"v":6800},{"d":"2018-06-18","o":25.1,"h":25.1,"l":25.1,"c":25.1,"v":100},{"d":"2018-06-19","o":25,"h":25.01,"l":25,"c":25.01,"v":10200},{"d":"2018-06-20","o":25.01,"h":25.01,"l":25.01,"c":25.01,"v":0},{"d":"2018-06-21","o":25.01,"h":25.01,"l":25.01,"c":25.01,"v":0},{"d":"2018-06-22","o":25.01,"h":25.01,"l":25.01,"c":25.01,"v":0},{"d":"2018-06-25","o":25.01,"h":25.01,"l":25.01,"c":25.01,"v":0},{"d":"2018-06-26","o":25.01,"h":25.01,"l":25.01,"c":25.01,"v":0},{"d":"2018-06-27","o":25.01,"h":25.01,"l":25.01,"c":25.01,"v":0},{"d":"2018-06-28","o":25,"h":25,"l":25,"c":25,"v":900},{"d":"2018-06-29","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2018-07-02","o":25,"h":25,"l":24.95,"c":24.95,"v":1500},{"d":"2018-07-03","o":24.95,"h":24.95,"l":24.95,"c":24.95,"v":0},{"d":"2018-07-05","o":25.1,"h":25.1,"l":25.1,"c":25.1,"v":2300},{"d":"2018-07-06","o":25.1,"h":25.1,"l":25.1,"c":25.1,"v":0},{"d":"2018-07-09","o":25.1,"h":25.15,"l":25.1,"c":25.15,"v":300},{"d":"2018-07-10","o":25.1,"h":25.15,"l":25.1,"c":25.15,"v":8300},{"d":"2018-07-11","o":25.15,"h":25.15,"l":25.15,"c":25.15,"v":0},{"d":"2018-07-12","o":25.15,"h":25.15,"l":25.15,"c":25.15,"v":100},{"d":"2018-07-13","o":25.15,"h":25.15,"l":25.15,"c":25.15,"v":0},{"d":"2018-07-16","o":25.15,"h":25.15,"l":25.05,"c":25.05,"v":8400},{"d":"2018-07-17","o":25.05,"h":25.05,"l":25.05,"c":25.05,"v":0},{"d":"2018-07-18","o":25.05,"h":25.05,"l":25.05,"c":25.05,"v":0},{"d":"2018-07-19","o":25.05,"h":25.05,"l":25.05,"c":25.05,"v":0},{"d":"2018-07-20","o":25.05,"h":25.05,"l":25.05,"c":25.05,"v":0},{"d":"2018-07-23","o":25.05,"h":25.05,"l":25.05,"c":25.05,"v":0},{"d":"2018-07-24","o":25.2,"h":25.25,"l":25.2,"c":25.25,"v":1300},{"d":"2018-07-25","o":25.2,"h":25.25,"l":25.2,"c":25.25,"v":900},{"d":"2018-07-26","o":25.25,"h":25.25,"l":25.25,"c":25.25,"v":100},{"d":"2018-07-27","o":25.25,"h":25.25,"l":25.25,"c":25.25,"v":0},{"d":"2018-07-30","o":25.25,"h":25.5,"l":25.25,"c":25.4,"v":2300},{"d":"2018-07-31","o":25.6,"h":25.75,"l":25.6,"c":25.75,"v":300},{"d":"2018-08-01","o":25.75,"h":25.75,"l":25.75,"c":25.75,"v":0},{"d":"2018-08-02","o":25.85,"h":25.85,"l":25.85,"c":25.85,"v":100},{"d":"2018-08-03","o":25.9,"h":26.4,"l":25.51,"c":25.7,"v":11500},{"d":"2018-08-06","o":25.7,"h":25.7,"l":25.7,"c":25.7,"v":100},{"d":"2018-08-07","o":25.7,"h":25.7,"l":25.25,"c":25.25,"v":4200},{"d":"2018-08-08","o":25.25,"h":25.3,"l":25.25,"c":25.3,"v":600},{"d":"2018-08-09","o":25.3,"h":25.3,"l":25.3,"c":25.3,"v":0},{"d":"2018-08-10","o":25.3,"h":25.3,"l":25.3,"c":25.3,"v":400},{"d":"2018-08-13","o":25.3,"h":25.3,"l":25.3,"c":25.3,"v":0},{"d":"2018-08-14","o":25.3,"h":25.3,"l":25.3,"c":25.3,"v":0},{"d":"2018-08-15","o":25.3,"h":25.35,"l":25.3,"c":25.3,"v":11300},{"d":"2018-08-16","o":25.3,"h":25.3,"l":25.3,"c":25.3,"v":0},{"d":"2018-08-17","o":25.3,"h":25.3,"l":25.3,"c":25.3,"v":2400},{"d":"2018-08-20","o":25.3,"h":25.3,"l":25.3,"c":25.3,"v":0},{"d":"2018-08-21","o":25.3,"h":25.3,"l":25.3,"c":25.3,"v":300},{"d":"2018-08-22","o":25.3,"h":25.45,"l":25.3,"c":25.3,"v":25600},{"d":"2018-08-23","o":25.3,"h":25.4,"l":25.3,"c":25.38,"v":39400},{"d":"2018-08-24","o":25.38,"h":25.38,"l":25.38,"c":25.38,"v":0},{"d":"2018-08-27","o":25.38,"h":25.38,"l":25.35,"c":25.35,"v":5100},{"d":"2018-08-28","o":25.35,"h":25.35,"l":25.35,"c":25.35,"v":13000},{"d":"2018-08-29","o":25.35,"h":25.35,"l":25.35,"c":25.35,"v":0},{"d":"2018-08-30","o":25.35,"h":25.35,"l":25.35,"c":25.35,"v":0},{"d":"2018-08-31","o":25.35,"h":25.35,"l":25.35,"c":25.35,"v":0},{"d":"2018-09-04","o":25.35,"h":25.35,"l":25.35,"c":25.35,"v":0},{"d":"2018-09-05","o":25.37,"h":25.37,"l":25.35,"c":25.35,"v":17200},{"d":"2018-09-06","o":25.45,"h":25.65,"l":25.45,"c":25.65,"v":21700},{"d":"2018-09-07","o":25.65,"h":25.65,"l":25.65,"c":25.65,"v":0},{"d":"2018-09-10","o":25.65,"h":25.75,"l":25.65,"c":25.75,"v":300},{"d":"2018-09-11","o":25.75,"h":25.75,"l":25.75,"c":25.75,"v":100},{"d":"2018-09-12","o":25.95,"h":26.35,"l":25.95,"c":26.35,"v":2100},{"d":"2018-09-13","o":26.35,"h":26.35,"l":26.35,"c":26.35,"v":0},{"d":"2018-09-14","o":26.35,"h":26.35,"l":26.35,"c":26.35,"v":0},{"d":"2018-09-17","o":26.35,"h":26.35,"l":26.35,"c":26.35,"v":0},{"d":"2018-09-18","o":26.35,"h":26.35,"l":26.35,"c":26.35,"v":0},{"d":"2018-09-19","o":26,"h":26,"l":25.6,"c":25.6,"v":165200},{"d":"2018-09-20","o":25.6,"h":25.6,"l":25.6,"c":25.6,"v":0},{"d":"2018-09-21","o":25.6,"h":25.6,"l":25.6,"c":25.6,"v":0},{"d":"2018-09-24","o":25.6,"h":25.65,"l":25.55,"c":25.65,"v":12000},{"d":"2018-09-25","o":25.65,"h":25.65,"l":25.65,"c":25.65,"v":0},{"d":"2018-09-26","o":25.55,"h":25.55,"l":25.5,"c":25.5,"v":3500},{"d":"2018-09-27","o":25.55,"h":25.55,"l":25.55,"c":25.55,"v":3000},{"d":"2018-09-28","o":25.5,"h":25.5,"l":25.2,"c":25.4,"v":5900},{"d":"2018-10-01","o":25.35,"h":25.35,"l":25.34,"c":25.34,"v":1400},{"d":"2018-10-02","o":25.34,"h":25.34,"l":25.34,"c":25.34,"v":0},{"d":"2018-10-03","o":25.34,"h":25.34,"l":25.34,"c":25.34,"v":0},{"d":"2018-10-04","o":25.3,"h":25.3,"l":25.2,"c":25.2,"v":3400},{"d":"2018-10-05","o":25.2,"h":25.2,"l":25.2,"c":25.2,"v":0},{"d":"2018-10-08","o":25.2,"h":25.2,"l":25.2,"c":25.2,"v":0},{"d":"2018-10-09","o":25.3,"h":25.35,"l":25.3,"c":25.35,"v":1200},{"d":"2018-10-10","o":25.2,"h":25.25,"l":24.55,"c":24.75,"v":12000},{"d":"2018-10-11","o":24.8,"h":24.8,"l":24.78,"c":24.78,"v":8300},{"d":"2018-10-12","o":24.8,"h":24.8,"l":24.6,"c":24.6,"v":19700},{"d":"2018-10-15","o":24.6,"h":24.6,"l":24.6,"c":24.6,"v":17100},{"d":"2018-10-16","o":24.7,"h":24.8,"l":24.5,"c":24.5,"v":5500},{"d":"2018-10-17","o":24.35,"h":24.59,"l":24.35,"c":24.5,"v":4800},{"d":"2018-10-18","o":24.31,"h":24.31,"l":24.31,"c":24.31,"v":100},{"d":"2018-10-19","o":24.5,"h":24.65,"l":24.35,"c":24.35,"v":1400},{"d":"2018-10-22","o":24.3,"h":24.3,"l":24.25,"c":24.25,"v":6200},{"d":"2018-10-23","o":24.25,"h":24.25,"l":24,"c":24.01,"v":5300},{"d":"2018-10-24","o":24.01,"h":24.01,"l":24.01,"c":24.01,"v":0},{"d":"2018-10-25","o":24,"h":24,"l":24,"c":24,"v":600},{"d":"2018-10-26","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2018-10-29","o":24,"h":24,"l":24,"c":24,"v":1200},{"d":"2018-10-30","o":24,"h":24,"l":24,"c":24,"v":600},{"d":"2018-10-31","o":24,"h":24.05,"l":24,"c":24.05,"v":36900},{"d":"2018-11-01","o":24,"h":24.05,"l":24,"c":24,"v":38100},{"d":"2018-11-02","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2018-11-05","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2018-11-06","o":24.02,"h":24.02,"l":24,"c":24,"v":31600},{"d":"2018-11-07","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2018-11-08","o":24.05,"h":24.05,"l":24.05,"c":24.05,"v":8600},{"d":"2018-11-09","o":24,"h":24.05,"l":24,"c":24,"v":35000},{"d":"2018-11-12","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2018-11-13","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2018-11-14","o":24.05,"h":24.05,"l":24.05,"c":24.05,"v":400},{"d":"2018-11-15","o":24.1,"h":24.4,"l":24.1,"c":24.4,"v":700},{"d":"2018-11-16","o":24.4,"h":24.4,"l":24.4,"c":24.4,"v":0},{"d":"2018-11-19","o":24.1,"h":24.1,"l":24.1,"c":24.1,"v":200},{"d":"2018-11-20","o":24.1,"h":24.1,"l":24.1,"c":24.1,"v":0},{"d":"2018-11-21","o":24.1,"h":24.1,"l":24.1,"c":24.1,"v":100},{"d":"2018-11-23","o":24.1,"h":24.1,"l":24.1,"c":24.1,"v":0},{"d":"2018-11-26","o":24.05,"h":24.07,"l":24.05,"c":24.07,"v":10100},{"d":"2018-11-27","o":24.07,"h":24.07,"l":24.07,"c":24.07,"v":0},{"d":"2018-11-28","o":24.07,"h":24.07,"l":24.05,"c":24.05,"v":4100},{"d":"2018-11-29","o":24.05,"h":24.05,"l":24.05,"c":24.05,"v":100},{"d":"2018-11-30","o":24,"h":24,"l":24,"c":24,"v":34000},{"d":"2018-12-03","o":24,"h":24,"l":23.75,"c":23.75,"v":500},{"d":"2018-12-04","o":23.8,"h":23.8,"l":23.8,"c":23.8,"v":2800},{"d":"2018-12-06","o":23.8,"h":23.81,"l":22.95,"c":22.95,"v":53400},{"d":"2018-12-07","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":400},{"d":"2018-12-10","o":23.07,"h":23.07,"l":23,"c":23,"v":2200},{"d":"2018-12-11","o":23,"h":23,"l":22.5,"c":22.5,"v":700},{"d":"2018-12-12","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":2700},{"d":"2018-12-13","o":22.4,"h":22.52,"l":22.4,"c":22.52,"v":2300},{"d":"2018-12-14","o":22.4,"h":22.4,"l":22,"c":22,"v":106600},{"d":"2018-12-17","o":22,"h":22,"l":21.95,"c":21.95,"v":600},{"d":"2018-12-18","o":21.85,"h":21.85,"l":21.4,"c":21.4,"v":800},{"d":"2018-12-19","o":21.25,"h":21.34,"l":21.15,"c":21.25,"v":20900},{"d":"2018-12-20","o":21,"h":21,"l":21,"c":21,"v":36600},{"d":"2018-12-21","o":21,"h":21,"l":21,"c":21,"v":4500},{"d":"2018-12-24","o":21,"h":21,"l":21,"c":21,"v":3000},{"d":"2018-12-26","o":21.1,"h":21.1,"l":21,"c":21,"v":1100},{"d":"2018-12-27","o":21,"h":21,"l":21,"c":21,"v":17500},{"d":"2018-12-28","o":21,"h":21,"l":20.85,"c":21,"v":38400},{"d":"2018-12-31","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2019-01-02","o":21,"h":21,"l":21,"c":21,"v":2400},{"d":"2019-01-03","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2019-01-04","o":21,"h":21,"l":20.95,"c":20.95,"v":3200},{"d":"2019-01-07","o":20.95,"h":20.95,"l":20.95,"c":20.95,"v":0},{"d":"2019-01-08","o":20.95,"h":20.95,"l":20.95,"c":20.95,"v":0},{"d":"2019-01-09","o":21,"h":21,"l":20.9,"c":20.9,"v":300},{"d":"2019-01-10","o":21,"h":21,"l":20.8,"c":20.8,"v":22300},{"d":"2019-01-11","o":20.8,"h":20.8,"l":20.8,"c":20.8,"v":0},{"d":"2019-01-14","o":20.8,"h":20.8,"l":20.8,"c":20.8,"v":15900},{"d":"2019-01-15","o":20.8,"h":20.8,"l":20.8,"c":20.8,"v":1400},{"d":"2019-01-16","o":20.8,"h":20.8,"l":20.76,"c":20.76,"v":1900},{"d":"2019-01-17","o":20.77,"h":20.8,"l":20.77,"c":20.8,"v":1200},{"d":"2019-01-18","o":20.8,"h":20.8,"l":20.8,"c":20.8,"v":0},{"d":"2019-01-22","o":20.8,"h":20.8,"l":20.8,"c":20.8,"v":5000},{"d":"2019-01-23","o":20.8,"h":20.8,"l":20.8,"c":20.8,"v":0},{"d":"2019-01-24","o":21,"h":21.3,"l":21,"c":21.3,"v":5100},{"d":"2019-01-25","o":21.3,"h":21.35,"l":21.3,"c":21.35,"v":22100},{"d":"2019-01-28","o":21.35,"h":21.35,"l":21.25,"c":21.29,"v":14700},{"d":"2019-01-29","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":5000},{"d":"2019-01-30","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"2019-01-31","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":4800},{"d":"2019-02-01","o":21.35,"h":21.4,"l":21.34,"c":21.4,"v":6700},{"d":"2019-02-04","o":21.5,"h":22.15,"l":21.5,"c":22.15,"v":1200},{"d":"2019-02-05","o":22.15,"h":22.15,"l":22.15,"c":22.15,"v":0},{"d":"2019-02-06","o":22.19,"h":22.3,"l":22.19,"c":22.3,"v":600},{"d":"2019-02-07","o":22.3,"h":22.3,"l":22.3,"c":22.3,"v":0},{"d":"2019-02-08","o":22.45,"h":22.45,"l":21.35,"c":21.35,"v":7700},{"d":"2019-02-11","o":21.85,"h":21.85,"l":21.85,"c":21.85,"v":900},{"d":"2019-02-12","o":21.85,"h":21.85,"l":21.85,"c":21.85,"v":0},{"d":"2019-02-13","o":21.85,"h":21.85,"l":21.85,"c":21.85,"v":100},{"d":"2019-02-14","o":21.89,"h":22.25,"l":21.89,"c":22.25,"v":6200},{"d":"2019-02-15","o":22.5,"h":22.75,"l":22.5,"c":22.75,"v":600},{"d":"2019-02-19","o":22.75,"h":22.98,"l":22.75,"c":22.98,"v":1300},{"d":"2019-02-20","o":23,"h":23.1,"l":23,"c":23.1,"v":300},{"d":"2019-02-21","o":23.19,"h":23.2,"l":23.19,"c":23.2,"v":600},{"d":"2019-02-22","o":22.9,"h":23.3,"l":22.85,"c":23.3,"v":2100},{"d":"2019-02-25","o":23.3,"h":23.3,"l":23,"c":23,"v":900},{"d":"2019-02-26","o":23,"h":23,"l":23,"c":23,"v":7200},{"d":"2019-02-27","o":22.9,"h":23.05,"l":22.9,"c":23,"v":13700},{"d":"2019-02-28","o":23,"h":23,"l":23,"c":23,"v":100},{"d":"2019-03-01","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":500},{"d":"2019-03-04","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":200},{"d":"2019-03-05","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":0},{"d":"2019-03-06","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":0},{"d":"2019-03-07","o":23.75,"h":24,"l":23.75,"c":24,"v":1900},{"d":"2019-03-08","o":24.1,"h":24.1,"l":24.1,"c":24.1,"v":600},{"d":"2019-03-11","o":24.1,"h":24.2,"l":24.1,"c":24.2,"v":1400},{"d":"2019-03-12","o":24.3,"h":24.33,"l":24.25,"c":24.25,"v":2700},{"d":"2019-03-13","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":600},{"d":"2019-03-14","o":24.15,"h":24.2,"l":24.1,"c":24.1,"v":14700},{"d":"2019-03-15","o":24.06,"h":24.11,"l":24.06,"c":24.1,"v":1000},{"d":"2019-03-18","o":24.01,"h":24.01,"l":24,"c":24,"v":400},{"d":"2019-03-19","o":24,"h":24,"l":24,"c":24,"v":100},{"d":"2019-03-20","o":23.91,"h":23.95,"l":23.82,"c":23.82,"v":2100},{"d":"2019-03-21","o":23.95,"h":24.2,"l":23.95,"c":24.2,"v":600},{"d":"2019-03-22","o":23.83,"h":23.83,"l":23.2,"c":23.2,"v":1200},{"d":"2019-03-25","o":23.5,"h":23.5,"l":23.2,"c":23.2,"v":800},{"d":"2019-03-26","o":23.2,"h":23.2,"l":23.2,"c":23.2,"v":23400},{"d":"2019-03-27","o":23.2,"h":23.2,"l":23.2,"c":23.2,"v":0},{"d":"2019-03-28","o":23.2,"h":23.2,"l":23.2,"c":23.2,"v":0},{"d":"2019-03-29","o":23.2,"h":23.2,"l":23.2,"c":23.2,"v":0},{"d":"2019-04-01","o":23.25,"h":23.75,"l":23.25,"c":23.75,"v":5200},{"d":"2019-04-02","o":23.27,"h":23.27,"l":23.27,"c":23.27,"v":2400},{"d":"2019-04-03","o":23.5,"h":23.5,"l":23.27,"c":23.27,"v":1600},{"d":"2019-04-04","o":23.28,"h":23.28,"l":23.28,"c":23.28,"v":4500},{"d":"2019-04-05","o":23.28,"h":23.28,"l":23.28,"c":23.28,"v":0},{"d":"2019-04-08","o":23.48,"h":23.5,"l":23.48,"c":23.5,"v":800},{"d":"2019-04-09","o":23.5,"h":23.5,"l":23.32,"c":23.32,"v":1300},{"d":"2019-04-10","o":23.5,"h":23.7,"l":23.32,"c":23.32,"v":4500},{"d":"2019-04-11","o":23.39,"h":23.49,"l":23.33,"c":23.49,"v":55700},{"d":"2019-04-12","o":23.4,"h":23.4,"l":23.4,"c":23.4,"v":165100},{"d":"2019-04-15","o":23.4,"h":23.4,"l":23.4,"c":23.4,"v":600},{"d":"2019-04-16","o":23.4,"h":23.4,"l":23.4,"c":23.4,"v":100},{"d":"2019-04-17","o":23.6,"h":23.65,"l":23.35,"c":23.35,"v":1100},{"d":"2019-04-18","o":23.33,"h":23.5,"l":23.33,"c":23.5,"v":900},{"d":"2019-04-22","o":23.33,"h":23.95,"l":23.33,"c":23.95,"v":800},{"d":"2019-04-23","o":23.99,"h":24.14,"l":23.99,"c":24.14,"v":1300},{"d":"2019-04-24","o":24.14,"h":24.14,"l":24.14,"c":24.14,"v":0},{"d":"2019-04-25","o":24.14,"h":24.14,"l":24.14,"c":24.14,"v":0},{"d":"2019-04-26","o":24.15,"h":24.2,"l":24.15,"c":24.2,"v":300},{"d":"2019-04-29","o":24.2,"h":24.2,"l":24.2,"c":24.2,"v":0},{"d":"2019-04-30","o":23.9,"h":23.91,"l":23.82,"c":23.91,"v":2100},{"d":"2019-05-01","o":23.91,"h":24,"l":23.82,"c":23.83,"v":4500},{"d":"2019-05-02","o":23.83,"h":23.83,"l":23.83,"c":23.83,"v":0},{"d":"2019-05-03","o":23.83,"h":23.83,"l":23.83,"c":23.83,"v":0},{"d":"2019-05-06","o":23.83,"h":23.83,"l":23.83,"c":23.83,"v":100},{"d":"2019-05-07","o":24,"h":24,"l":24,"c":24,"v":1300},{"d":"2019-05-08","o":24,"h":24,"l":24,"c":24,"v":2000},{"d":"2019-05-09","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2019-05-10","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2019-05-13","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2019-05-14","o":24,"h":24,"l":24,"c":24,"v":100},{"d":"2019-05-15","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2019-05-16","o":24.05,"h":24.05,"l":24,"c":24,"v":1000},{"d":"2019-05-17","o":24.15,"h":24.15,"l":24.01,"c":24.01,"v":3400},{"d":"2019-05-20","o":24.1,"h":24.4,"l":24.1,"c":24.4,"v":1000},{"d":"2019-05-21","o":24.4,"h":24.4,"l":24.4,"c":24.4,"v":0},{"d":"2019-05-22","o":24.31,"h":24.31,"l":24.31,"c":24.31,"v":500},{"d":"2019-05-23","o":24.13,"h":24.13,"l":24.12,"c":24.12,"v":2200},{"d":"2019-05-24","o":24.25,"h":24.35,"l":24.25,"c":24.35,"v":2000},{"d":"2019-05-28","o":24.12,"h":24.12,"l":24.12,"c":24.12,"v":300},{"d":"2019-05-29","o":24.12,"h":24.25,"l":24.12,"c":24.13,"v":1500},{"d":"2019-05-30","o":24.12,"h":24.12,"l":24.12,"c":24.12,"v":500},{"d":"2019-05-31","o":24.22,"h":24.22,"l":24.15,"c":24.15,"v":3900},{"d":"2019-06-03","o":24.15,"h":24.15,"l":24.15,"c":24.15,"v":100},{"d":"2019-06-04","o":24.12,"h":24.12,"l":24.12,"c":24.12,"v":1500},{"d":"2019-06-05","o":24.12,"h":24.12,"l":24.12,"c":24.12,"v":0},{"d":"2019-06-06","o":24.12,"h":24.12,"l":24.12,"c":24.12,"v":0},{"d":"2019-06-07","o":24.12,"h":24.12,"l":24.12,"c":24.12,"v":200},{"d":"2019-06-10","o":24.12,"h":24.12,"l":24.1,"c":24.1,"v":1900},{"d":"2019-06-11","o":24.15,"h":24.15,"l":24.15,"c":24.15,"v":3400},{"d":"2019-06-12","o":24.02,"h":24.02,"l":24,"c":24,"v":500},{"d":"2019-06-13","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2019-06-14","o":24,"h":24,"l":24,"c":24,"v":700},{"d":"2019-06-17","o":24,"h":24,"l":23.9,"c":23.9,"v":600},{"d":"2019-06-18","o":23.9,"h":23.9,"l":23.9,"c":23.9,"v":0},{"d":"2019-06-19","o":23.9,"h":23.9,"l":23.9,"c":23.9,"v":0},{"d":"2019-06-20","o":23.9,"h":23.9,"l":23.82,"c":23.9,"v":3800},{"d":"2019-06-21","o":23.9,"h":23.9,"l":23.9,"c":23.9,"v":1900},{"d":"2019-06-24","o":23.89,"h":23.89,"l":23.82,"c":23.82,"v":1100},{"d":"2019-06-25","o":23.82,"h":23.82,"l":23.75,"c":23.75,"v":23900},{"d":"2019-06-26","o":23.75,"h":23.75,"l":23.51,"c":23.51,"v":15400},{"d":"2019-06-27","o":23.55,"h":23.55,"l":23.55,"c":23.55,"v":1700},{"d":"2019-06-28","o":23.55,"h":23.65,"l":23.55,"c":23.65,"v":13900},{"d":"2019-07-01","o":23.55,"h":23.75,"l":23.45,"c":23.45,"v":3600},{"d":"2019-07-02","o":23.46,"h":23.46,"l":23.35,"c":23.36,"v":3400},{"d":"2019-07-03","o":23.36,"h":23.36,"l":23.36,"c":23.36,"v":1000},{"d":"2019-07-05","o":23.36,"h":23.36,"l":23.36,"c":23.36,"v":500},{"d":"2019-07-08","o":23.36,"h":23.36,"l":23.36,"c":23.36,"v":4500},{"d":"2019-07-09","o":23.36,"h":23.36,"l":23.36,"c":23.36,"v":0},{"d":"2019-07-10","o":23.35,"h":23.35,"l":23.35,"c":23.35,"v":2100},{"d":"2019-07-11","o":23.35,"h":23.35,"l":23.35,"c":23.35,"v":12400},{"d":"2019-07-12","o":23.35,"h":23.35,"l":23.35,"c":23.35,"v":7600},{"d":"2019-07-15","o":23.72,"h":24,"l":23.41,"c":24,"v":3000},{"d":"2019-07-16","o":24,"h":24.25,"l":24,"c":24.23,"v":2400},{"d":"2019-07-17","o":23.77,"h":24,"l":23.75,"c":23.75,"v":3300},{"d":"2019-07-18","o":23.65,"h":23.65,"l":23.65,"c":23.65,"v":100},{"d":"2019-07-19","o":23.5,"h":23.55,"l":23.5,"c":23.5,"v":3800},{"d":"2019-07-22","o":23.95,"h":23.95,"l":23.95,"c":23.95,"v":600},{"d":"2019-07-23","o":23.95,"h":23.95,"l":23.95,"c":23.95,"v":1900},{"d":"2019-07-24","o":23.95,"h":23.95,"l":23.95,"c":23.95,"v":0},{"d":"2019-07-25","o":23.51,"h":23.51,"l":23.51,"c":23.51,"v":1500},{"d":"2019-07-26","o":23.51,"h":23.51,"l":23.51,"c":23.51,"v":0},{"d":"2019-07-29","o":23.51,"h":23.51,"l":23.51,"c":23.51,"v":1500},{"d":"2019-07-30","o":23.51,"h":23.51,"l":23.51,"c":23.51,"v":1500},{"d":"2019-07-31","o":23.6,"h":24,"l":23.6,"c":24,"v":2000},{"d":"2019-08-01","o":24,"h":24,"l":24,"c":24,"v":1500},{"d":"2019-08-02","o":23.95,"h":24,"l":23.95,"c":24,"v":2200},{"d":"2019-08-05","o":23.95,"h":23.95,"l":23.51,"c":23.51,"v":200},{"d":"2019-08-06","o":23.45,"h":23.45,"l":23.45,"c":23.45,"v":200},{"d":"2019-08-07","o":23.41,"h":23.41,"l":23.4,"c":23.4,"v":900},{"d":"2019-08-08","o":23.4,"h":23.4,"l":23.4,"c":23.4,"v":0},{"d":"2019-08-09","o":23.4,"h":23.41,"l":23.4,"c":23.4,"v":400},{"d":"2019-08-12","o":23.45,"h":23.45,"l":23.41,"c":23.41,"v":600},{"d":"2019-08-13","o":23.45,"h":23.45,"l":23.41,"c":23.41,"v":600},{"d":"2019-08-14","o":23.41,"h":23.45,"l":23.41,"c":23.41,"v":100},{"d":"2019-08-15","o":23.41,"h":23.5,"l":23.41,"c":23.5,"v":3300},{"d":"2019-08-16","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":0},{"d":"2019-08-19","o":23.41,"h":23.41,"l":23.41,"c":23.41,"v":200},{"d":"2019-08-20","o":23.41,"h":23.41,"l":23.41,"c":23.41,"v":2600},{"d":"2019-08-21","o":23.41,"h":23.41,"l":23.41,"c":23.41,"v":0},{"d":"2019-08-22","o":23.41,"h":23.45,"l":23.41,"c":23.45,"v":700},{"d":"2019-08-23","o":23.41,"h":23.41,"l":23.32,"c":23.32,"v":800},{"d":"2019-08-26","o":23.32,"h":23.32,"l":23.32,"c":23.32,"v":0},{"d":"2019-08-27","o":23.4,"h":23.4,"l":23.4,"c":23.4,"v":500},{"d":"2019-08-28","o":23.32,"h":23.32,"l":23.28,"c":23.28,"v":500},{"d":"2019-08-29","o":23.28,"h":23.28,"l":23.28,"c":23.28,"v":0},{"d":"2019-08-30","o":23.28,"h":23.28,"l":23.28,"c":23.28,"v":0},{"d":"2019-09-03","o":23.28,"h":23.28,"l":23.28,"c":23.28,"v":0},{"d":"2019-09-04","o":23.28,"h":23.28,"l":23.28,"c":23.28,"v":0},{"d":"2019-09-05","o":23.28,"h":23.28,"l":23.28,"c":23.28,"v":0},{"d":"2019-09-06","o":23.28,"h":23.28,"l":23.28,"c":23.28,"v":0},{"d":"2019-09-09","o":23.28,"h":23.28,"l":23.28,"c":23.28,"v":0},{"d":"2019-09-10","o":23.27,"h":23.27,"l":23.27,"c":23.27,"v":200},{"d":"2019-09-11","o":23.27,"h":23.27,"l":23.27,"c":23.27,"v":100},{"d":"2019-09-12","o":23.27,"h":23.27,"l":23.27,"c":23.27,"v":0},{"d":"2019-09-13","o":23.27,"h":23.27,"l":23.27,"c":23.27,"v":0},{"d":"2019-09-16","o":23.27,"h":23.27,"l":23.27,"c":23.27,"v":0},{"d":"2019-09-17","o":23.32,"h":23.33,"l":23.32,"c":23.32,"v":1100},{"d":"2019-09-18","o":23.32,"h":23.32,"l":23.32,"c":23.32,"v":0},{"d":"2019-09-19","o":23.32,"h":23.32,"l":23.32,"c":23.32,"v":0},{"d":"2019-09-20","o":23.4,"h":23.4,"l":23.4,"c":23.4,"v":300},{"d":"2019-09-23","o":23.4,"h":23.4,"l":23.4,"c":23.4,"v":0},{"d":"2019-09-24","o":23.45,"h":23.5,"l":23.45,"c":23.5,"v":2100},{"d":"2019-09-25","o":23.6,"h":23.6,"l":23.6,"c":23.6,"v":200},{"d":"2019-09-26","o":23.74,"h":23.75,"l":23.74,"c":23.75,"v":1000},{"d":"2019-09-27","o":23.85,"h":23.85,"l":23.85,"c":23.85,"v":100},{"d":"2019-09-30","o":23.9,"h":24,"l":23.9,"c":24,"v":400},{"d":"2019-10-01","o":24,"h":24.1,"l":24,"c":24.1,"v":35000},{"d":"2019-10-02","o":24.1,"h":24.1,"l":24.1,"c":24.1,"v":0},{"d":"2019-10-03","o":24,"h":24,"l":24,"c":24,"v":2000},{"d":"2019-10-04","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2019-10-07","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2019-10-08","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2019-10-09","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2019-10-10","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2019-10-11","o":24,"h":24,"l":24,"c":24,"v":200},{"d":"2019-10-14","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2019-10-15","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2019-10-16","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2019-10-17","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2019-10-18","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":100},{"d":"2019-10-21","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":0},{"d":"2019-10-22","o":24.26,"h":24.26,"l":24.26,"c":24.26,"v":500},{"d":"2019-10-23","o":24.26,"h":24.41,"l":24.26,"c":24.41,"v":2000},{"d":"2019-10-24","o":24.41,"h":24.41,"l":24.41,"c":24.41,"v":0},{"d":"2019-10-25","o":24.41,"h":24.41,"l":24.41,"c":24.41,"v":0},{"d":"2019-10-28","o":24.41,"h":24.41,"l":24.41,"c":24.41,"v":100},{"d":"2019-10-29","o":24.2,"h":24.2,"l":24.2,"c":24.2,"v":500},{"d":"2019-10-30","o":24.2,"h":24.2,"l":24.2,"c":24.2,"v":0},{"d":"2019-10-31","o":24.2,"h":24.2,"l":24.2,"c":24.2,"v":0},{"d":"2019-11-01","o":24.2,"h":24.2,"l":24.2,"c":24.2,"v":0},{"d":"2019-11-04","o":24.2,"h":24.2,"l":24.2,"c":24.2,"v":0},{"d":"2019-11-05","o":24.2,"h":24.2,"l":24.2,"c":24.2,"v":1200},{"d":"2019-11-06","o":24.02,"h":24.25,"l":24.02,"c":24.25,"v":4700},{"d":"2019-11-07","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":0},{"d":"2019-11-08","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":100},{"d":"2019-11-11","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":0},{"d":"2019-11-12","o":24.2,"h":24.25,"l":24.2,"c":24.25,"v":5300},{"d":"2019-11-13","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":0},{"d":"2019-11-14","o":24.25,"h":24.25,"l":24.25,"c":24.25,"v":0},{"d":"2019-11-15","o":25.25,"h":25.25,"l":24.75,"c":24.75,"v":41800},{"d":"2019-11-18","o":24.95,"h":25,"l":24.95,"c":25,"v":105100},{"d":"2019-11-19","o":25,"h":25,"l":25,"c":25,"v":5200},{"d":"2019-11-20","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2019-11-21","o":25,"h":25,"l":25,"c":25,"v":100},{"d":"2019-11-22","o":24.85,"h":24.85,"l":24.76,"c":24.8,"v":2800},{"d":"2019-11-25","o":24.8,"h":24.8,"l":24.8,"c":24.8,"v":600},{"d":"2019-11-26","o":24.8,"h":24.8,"l":24.8,"c":24.8,"v":0},{"d":"2019-11-27","o":24.8,"h":24.9,"l":24.8,"c":24.9,"v":1000},{"d":"2019-11-29","o":24.9,"h":24.9,"l":24.9,"c":24.9,"v":0},{"d":"2019-12-02","o":24.9,"h":24.9,"l":24.9,"c":24.9,"v":0},{"d":"2019-12-03","o":24.8,"h":24.8,"l":24.8,"c":24.8,"v":400},{"d":"2019-12-04","o":24.8,"h":24.8,"l":24.8,"c":24.8,"v":0},{"d":"2019-12-05","o":24.6,"h":24.6,"l":24.6,"c":24.6,"v":200},{"d":"2019-12-06","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":200},{"d":"2019-12-09","o":24.5,"h":24.5,"l":24.31,"c":24.31,"v":4800},{"d":"2019-12-10","o":24.32,"h":24.32,"l":24.32,"c":24.32,"v":200},{"d":"2019-12-11","o":24.32,"h":24.32,"l":24.32,"c":24.32,"v":0},{"d":"2019-12-12","o":24.32,"h":24.45,"l":24.31,"c":24.45,"v":36400},{"d":"2019-12-13","o":24.32,"h":24.32,"l":24.31,"c":24.32,"v":5400},{"d":"2019-12-16","o":24.32,"h":24.32,"l":24.32,"c":24.32,"v":0},{"d":"2019-12-17","o":24.48,"h":24.48,"l":24.32,"c":24.32,"v":1200},{"d":"2019-12-18","o":24.32,"h":24.32,"l":24.32,"c":24.32,"v":0},{"d":"2019-12-19","o":24.32,"h":24.32,"l":24.32,"c":24.32,"v":0},{"d":"2019-12-20","o":24.4,"h":24.48,"l":24.4,"c":24.48,"v":27800},{"d":"2019-12-23","o":24.5,"h":25,"l":24.5,"c":25,"v":18500},{"d":"2019-12-24","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2019-12-26","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2019-12-27","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2019-12-30","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2019-12-31","o":25.15,"h":25.15,"l":24.75,"c":24.75,"v":6300},{"d":"2020-01-02","o":25,"h":25,"l":24.75,"c":24.75,"v":1600},{"d":"2020-01-03","o":24.75,"h":24.86,"l":24.75,"c":24.86,"v":1900},{"d":"2020-01-06","o":24.75,"h":24.99,"l":24.75,"c":24.9,"v":3100},{"d":"2020-01-07","o":24.9,"h":24.9,"l":24.9,"c":24.9,"v":0},{"d":"2020-01-08","o":24.76,"h":25,"l":24.76,"c":24.9,"v":2700},{"d":"2020-01-09","o":24.9,"h":24.9,"l":24.9,"c":24.9,"v":0},{"d":"2020-01-10","o":24.9,"h":24.9,"l":24.89,"c":24.9,"v":3900},{"d":"2020-01-13","o":24.9,"h":24.9,"l":24.9,"c":24.9,"v":2500},{"d":"2020-01-14","o":24.9,"h":24.9,"l":24.9,"c":24.9,"v":200},{"d":"2020-01-15","o":24.9,"h":24.9,"l":24.9,"c":24.9,"v":0},{"d":"2020-01-16","o":24.9,"h":24.9,"l":24.9,"c":24.9,"v":1700},{"d":"2020-01-17","o":24.9,"h":24.9,"l":24.9,"c":24.9,"v":0},{"d":"2020-01-21","o":24.9,"h":24.9,"l":24.9,"c":24.9,"v":0},{"d":"2020-01-22","o":24.9,"h":24.91,"l":24.9,"c":24.91,"v":1300},{"d":"2020-01-23","o":24.91,"h":24.91,"l":24.91,"c":24.91,"v":0},{"d":"2020-01-24","o":24.91,"h":24.91,"l":24.91,"c":24.91,"v":0},{"d":"2020-01-27","o":24.91,"h":24.91,"l":24.91,"c":24.91,"v":0},{"d":"2020-01-28","o":24.91,"h":24.91,"l":24.91,"c":24.91,"v":0},{"d":"2020-01-29","o":24.91,"h":24.91,"l":24.91,"c":24.91,"v":600},{"d":"2020-01-30","o":24.91,"h":24.91,"l":24.91,"c":24.91,"v":0},{"d":"2020-01-31","o":24.91,"h":24.91,"l":24.91,"c":24.91,"v":0},{"d":"2020-02-03","o":24.95,"h":24.95,"l":24.95,"c":24.95,"v":1100},{"d":"2020-02-04","o":24.95,"h":24.95,"l":24.95,"c":24.95,"v":0},{"d":"2020-02-05","o":24.98,"h":24.98,"l":24.98,"c":24.98,"v":400},{"d":"2020-02-06","o":24.98,"h":24.98,"l":24.98,"c":24.98,"v":0},{"d":"2020-02-07","o":24.9,"h":24.9,"l":24.9,"c":24.9,"v":100},{"d":"2020-02-10","o":24.9,"h":24.9,"l":24.9,"c":24.9,"v":0},{"d":"2020-02-11","o":24.9,"h":24.9,"l":24.9,"c":24.9,"v":500},{"d":"2020-02-12","o":24.9,"h":24.98,"l":24.9,"c":24.98,"v":1300},{"d":"2020-02-13","o":24.98,"h":24.98,"l":24.98,"c":24.98,"v":0},{"d":"2020-02-14","o":24.8,"h":24.8,"l":24.8,"c":24.8,"v":500},{"d":"2020-02-18","o":24.8,"h":24.8,"l":24.8,"c":24.8,"v":0},{"d":"2020-02-19","o":24.8,"h":24.8,"l":24.75,"c":24.75,"v":600},{"d":"2020-02-20","o":24.7,"h":24.7,"l":24.65,"c":24.65,"v":300},{"d":"2020-02-21","o":24.65,"h":24.65,"l":24.65,"c":24.65,"v":300},{"d":"2020-02-24","o":24.5,"h":24.5,"l":24.2,"c":24.2,"v":300},{"d":"2020-02-25","o":24.2,"h":24.2,"l":24.2,"c":24.2,"v":0},{"d":"2020-02-26","o":24.2,"h":24.2,"l":24.2,"c":24.2,"v":100},{"d":"2020-02-27","o":24.16,"h":24.16,"l":24,"c":24,"v":1200},{"d":"2020-02-28","o":24,"h":24,"l":22,"c":22,"v":1900},{"d":"2020-03-02","o":22.55,"h":23,"l":22.52,"c":23,"v":500},{"d":"2020-03-03","o":23,"h":23,"l":22.95,"c":22.95,"v":200},{"d":"2020-03-04","o":23,"h":23.25,"l":23,"c":23,"v":500},{"d":"2020-03-05","o":23,"h":23,"l":23,"c":23,"v":200},{"d":"2020-03-06","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2020-03-09","o":21.25,"h":21.5,"l":19.25,"c":19.25,"v":3700},{"d":"2020-03-10","o":19.15,"h":19.15,"l":18.62,"c":18.62,"v":3800},{"d":"2020-03-11","o":19,"h":19,"l":18,"c":18,"v":3400},{"d":"2020-03-12","o":17.7,"h":18,"l":16.5,"c":16.5,"v":3300},{"d":"2020-03-13","o":16.66,"h":17,"l":16.25,"c":16.25,"v":78900},{"d":"2020-03-16","o":16,"h":16.01,"l":15.75,"c":16,"v":1400},{"d":"2020-03-17","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2020-03-18","o":15.25,"h":15.25,"l":15,"c":15,"v":300},{"d":"2020-03-19","o":15,"h":15,"l":14.5,"c":14.5,"v":1800},{"d":"2020-03-20","o":14.6,"h":14.6,"l":14.5,"c":14.5,"v":600},{"d":"2020-03-23","o":14,"h":14,"l":13.5,"c":13.55,"v":2400},{"d":"2020-03-24","o":13.25,"h":14.25,"l":13.25,"c":14,"v":3600},{"d":"2020-03-25","o":14,"h":14.1,"l":14,"c":14,"v":17500},{"d":"2020-03-26","o":14.15,"h":17,"l":14.15,"c":16.5,"v":14300},{"d":"2020-03-27","o":17,"h":17,"l":17,"c":17,"v":2400},{"d":"2020-03-30","o":16.25,"h":16.4,"l":16.25,"c":16.4,"v":200},{"d":"2020-03-31","o":16.4,"h":16.4,"l":15.75,"c":16,"v":16800},{"d":"2020-04-01","o":16,"h":16,"l":16,"c":16,"v":1000},{"d":"2020-04-02","o":16,"h":16,"l":16,"c":16,"v":5000},{"d":"2020-04-03","o":15.65,"h":15.65,"l":15,"c":15,"v":21700},{"d":"2020-04-06","o":14.85,"h":14.85,"l":14.7,"c":14.7,"v":5600},{"d":"2020-04-07","o":14.6,"h":14.99,"l":14.55,"c":14.99,"v":6000},{"d":"2020-04-08","o":14.7,"h":14.7,"l":14.7,"c":14.7,"v":1000},{"d":"2020-04-09","o":14.75,"h":15.05,"l":14.7,"c":15.01,"v":7100},{"d":"2020-04-13","o":15.08,"h":15.08,"l":15.08,"c":15.08,"v":4000},{"d":"2020-04-14","o":15.5,"h":15.5,"l":15.45,"c":15.45,"v":1900},{"d":"2020-04-15","o":15.45,"h":15.45,"l":15.45,"c":15.45,"v":0},{"d":"2020-04-16","o":15.75,"h":16.49,"l":15.75,"c":16.49,"v":1100},{"d":"2020-04-17","o":16.49,"h":16.49,"l":16.49,"c":16.49,"v":0},{"d":"2020-04-20","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":900},{"d":"2020-04-21","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":14000},{"d":"2020-04-22","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":300},{"d":"2020-04-23","o":15.95,"h":15.95,"l":15.5,"c":15.7,"v":400},{"d":"2020-04-24","o":15.5,"h":15.9,"l":15.5,"c":15.9,"v":65500},{"d":"2020-04-27","o":15.9,"h":15.9,"l":15.9,"c":15.9,"v":0},{"d":"2020-04-28","o":15.9,"h":15.9,"l":15.9,"c":15.9,"v":0},{"d":"2020-04-29","o":16,"h":16,"l":16,"c":16,"v":400},{"d":"2020-04-30","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2020-05-01","o":16,"h":16,"l":16,"c":16,"v":600},{"d":"2020-05-04","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2020-05-05","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2020-05-06","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2020-05-07","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2020-05-08","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2020-05-11","o":15.53,"h":15.53,"l":15.53,"c":15.53,"v":300},{"d":"2020-05-12","o":15.53,"h":15.53,"l":15.53,"c":15.53,"v":0},{"d":"2020-05-13","o":15.53,"h":15.53,"l":15,"c":15,"v":7000},{"d":"2020-05-14","o":15,"h":15,"l":15,"c":15,"v":200},{"d":"2020-05-15","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2020-05-18","o":15,"h":15,"l":14.65,"c":14.65,"v":500},{"d":"2020-05-19","o":15.2,"h":15.3,"l":15.2,"c":15.3,"v":600},{"d":"2020-05-20","o":15.3,"h":15.3,"l":15.3,"c":15.3,"v":0},{"d":"2020-05-21","o":15.18,"h":15.18,"l":15,"c":15,"v":26300},{"d":"2020-05-22","o":15,"h":15,"l":15,"c":15,"v":1300},{"d":"2020-05-26","o":15.45,"h":15.45,"l":14.91,"c":15,"v":40000},{"d":"2020-05-27","o":15.1,"h":15.11,"l":15.1,"c":15.11,"v":1000},{"d":"2020-05-28","o":15,"h":15,"l":14.91,"c":14.95,"v":4400},{"d":"2020-05-29","o":14.91,"h":14.91,"l":14.91,"c":14.91,"v":300},{"d":"2020-06-01","o":14.9,"h":14.98,"l":14.8,"c":14.8,"v":60400},{"d":"2020-06-02","o":14.75,"h":14.95,"l":14.75,"c":14.85,"v":7300},{"d":"2020-06-03","o":14.78,"h":14.8,"l":14.75,"c":14.75,"v":1900},{"d":"2020-06-04","o":14.8,"h":14.8,"l":14.75,"c":14.75,"v":1600},{"d":"2020-06-05","o":14.8,"h":15.25,"l":14.8,"c":15.25,"v":8500},{"d":"2020-06-08","o":15,"h":15,"l":15,"c":15,"v":200},{"d":"2020-06-09","o":15.25,"h":15.25,"l":15.07,"c":15.07,"v":1300},{"d":"2020-06-10","o":15.05,"h":15.05,"l":15.05,"c":15.05,"v":2000},{"d":"2020-06-11","o":15.16,"h":15.2,"l":15.16,"c":15.2,"v":4700},{"d":"2020-06-12","o":15.2,"h":15.2,"l":15.2,"c":15.2,"v":10000},{"d":"2020-06-15","o":15.2,"h":15.2,"l":15.2,"c":15.2,"v":2500},{"d":"2020-06-16","o":15.2,"h":15.2,"l":15.2,"c":15.2,"v":0},{"d":"2020-06-17","o":15.19,"h":15.2,"l":15.19,"c":15.2,"v":400},{"d":"2020-06-18","o":15.2,"h":15.2,"l":15.2,"c":15.2,"v":0},{"d":"2020-06-19","o":15.2,"h":15.2,"l":15.2,"c":15.2,"v":0},{"d":"2020-06-22","o":14.87,"h":15,"l":14.87,"c":15,"v":1200},{"d":"2020-06-23","o":14.9,"h":15,"l":14.9,"c":15,"v":2900},{"d":"2020-06-24","o":15,"h":15,"l":15,"c":15,"v":3000},{"d":"2020-06-25","o":14.86,"h":14.86,"l":14.86,"c":14.86,"v":100},{"d":"2020-06-26","o":14.86,"h":14.86,"l":14.86,"c":14.86,"v":0},{"d":"2020-06-29","o":14.86,"h":14.86,"l":14.86,"c":14.86,"v":0},{"d":"2020-06-30","o":14.86,"h":14.86,"l":14.86,"c":14.86,"v":0},{"d":"2020-07-01","o":14.86,"h":14.86,"l":14.86,"c":14.86,"v":0},{"d":"2020-07-02","o":14.95,"h":14.95,"l":14.75,"c":14.8,"v":2500},{"d":"2020-07-06","o":14.8,"h":14.8,"l":14.8,"c":14.8,"v":0},{"d":"2020-07-07","o":14.8,"h":14.8,"l":14.8,"c":14.8,"v":0},{"d":"2020-07-08","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":2600},{"d":"2020-07-09","o":14.65,"h":14.65,"l":14.65,"c":14.65,"v":6000},{"d":"2020-07-10","o":14.65,"h":14.65,"l":14.45,"c":14.45,"v":4700},{"d":"2020-07-13","o":14.45,"h":14.45,"l":14.45,"c":14.45,"v":100},{"d":"2020-07-14","o":14.35,"h":14.35,"l":14.35,"c":14.35,"v":100},{"d":"2020-07-15","o":14.35,"h":14.38,"l":14.29,"c":14.38,"v":2700},{"d":"2020-07-16","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":0},{"d":"2020-07-17","o":14.38,"h":14.75,"l":14.38,"c":14.75,"v":600},{"d":"2020-07-20","o":15.24,"h":15.9,"l":15,"c":15,"v":101100},{"d":"2020-07-21","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2020-07-22","o":15.1,"h":15.5,"l":15.1,"c":15.5,"v":700},{"d":"2020-07-23","o":15,"h":15,"l":15,"c":15,"v":2400},{"d":"2020-07-24","o":14.9,"h":14.9,"l":14.9,"c":14.9,"v":100},{"d":"2020-07-27","o":14.9,"h":14.9,"l":14.9,"c":14.9,"v":0},{"d":"2020-07-28","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":1300},{"d":"2020-07-29","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2020-07-30","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":200},{"d":"2020-07-31","o":15,"h":15,"l":14.7,"c":14.7,"v":1400},{"d":"2020-08-03","o":14.7,"h":14.7,"l":14.7,"c":14.7,"v":300},{"d":"2020-08-04","o":14.7,"h":14.7,"l":14.7,"c":14.7,"v":0},{"d":"2020-08-05","o":15,"h":15,"l":14,"c":14,"v":5500},{"d":"2020-08-06","o":14.3,"h":14.3,"l":14.01,"c":14.01,"v":2400},{"d":"2020-08-07","o":14.05,"h":14.05,"l":14.05,"c":14.05,"v":400},{"d":"2020-08-10","o":14.07,"h":14.07,"l":14.07,"c":14.07,"v":1600},{"d":"2020-08-11","o":14.1,"h":14.5,"l":14.1,"c":14.5,"v":600},{"d":"2020-08-12","o":14.16,"h":15,"l":14.11,"c":14.12,"v":12000},{"d":"2020-08-13","o":14.15,"h":14.15,"l":14.12,"c":14.12,"v":300},{"d":"2020-08-14","o":14.2,"h":14.2,"l":14.15,"c":14.15,"v":1400},{"d":"2020-08-17","o":14.16,"h":14.16,"l":14.1,"c":14.1,"v":3000},{"d":"2020-08-18","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":0},{"d":"2020-08-19","o":14.05,"h":14.05,"l":14,"c":14,"v":11800},{"d":"2020-08-20","o":13.95,"h":13.95,"l":13.82,"c":13.82,"v":3500},{"d":"2020-08-21","o":13.82,"h":13.82,"l":13.82,"c":13.82,"v":0},{"d":"2020-08-24","o":13.82,"h":13.82,"l":13.82,"c":13.82,"v":0},{"d":"2020-08-25","o":13.86,"h":13.87,"l":13.86,"c":13.87,"v":2500},{"d":"2020-08-26","o":13.95,"h":13.95,"l":13.9,"c":13.9,"v":1100},{"d":"2020-08-27","o":13.86,"h":13.86,"l":13.82,"c":13.85,"v":6600},{"d":"2020-08-28","o":13.82,"h":13.82,"l":13.8,"c":13.8,"v":1300},{"d":"2020-08-31","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":0},{"d":"2020-09-01","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":1700},{"d":"2020-09-02","o":13.8,"h":13.8,"l":13.62,"c":13.62,"v":6200},{"d":"2020-09-03","o":13.57,"h":13.57,"l":13.57,"c":13.57,"v":4800},{"d":"2020-09-04","o":13.41,"h":13.52,"l":13.41,"c":13.52,"v":10000},{"d":"2020-09-08","o":13.52,"h":13.52,"l":13.52,"c":13.52,"v":0},{"d":"2020-09-09","o":13.52,"h":13.52,"l":13.52,"c":13.52,"v":0},{"d":"2020-09-10","o":13.6,"h":13.6,"l":13.52,"c":13.52,"v":2400},{"d":"2020-09-11","o":13.65,"h":13.65,"l":13.65,"c":13.65,"v":4100},{"d":"2020-09-14","o":13.6,"h":13.6,"l":13.6,"c":13.6,"v":1100},{"d":"2020-09-15","o":13.6,"h":13.6,"l":13.6,"c":13.6,"v":1000},{"d":"2020-09-16","o":13.6,"h":13.6,"l":13.6,"c":13.6,"v":1000},{"d":"2020-09-17","o":13.6,"h":13.6,"l":13.54,"c":13.54,"v":5600},{"d":"2020-09-18","o":13.62,"h":13.65,"l":13.5,"c":13.5,"v":6300},{"d":"2020-09-21","o":13.42,"h":13.5,"l":13.42,"c":13.5,"v":2500},{"d":"2020-09-22","o":13.42,"h":13.57,"l":13.42,"c":13.57,"v":6600},{"d":"2020-09-23","o":13.4,"h":13.4,"l":13.4,"c":13.4,"v":1300},{"d":"2020-09-24","o":13.4,"h":13.4,"l":13.4,"c":13.4,"v":1100},{"d":"2020-09-25","o":13.3,"h":13.3,"l":13.26,"c":13.26,"v":2900},{"d":"2020-09-28","o":13.26,"h":13.26,"l":13.26,"c":13.26,"v":0},{"d":"2020-09-29","o":13.2,"h":13.2,"l":13.2,"c":13.2,"v":400},{"d":"2020-09-30","o":13.2,"h":13.2,"l":13.2,"c":13.2,"v":100},{"d":"2020-10-01","o":13.2,"h":13.2,"l":13.2,"c":13.2,"v":600},{"d":"2020-10-02","o":13.2,"h":13.2,"l":13.2,"c":13.2,"v":0},{"d":"2020-10-05","o":13.74,"h":13.74,"l":13.5,"c":13.5,"v":2400},{"d":"2020-10-06","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2020-10-07","o":13.25,"h":13.72,"l":13.2,"c":13.2,"v":42000},{"d":"2020-10-08","o":13.59,"h":13.59,"l":13.59,"c":13.59,"v":300},{"d":"2020-10-09","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":1000},{"d":"2020-10-12","o":13.22,"h":13.22,"l":13.22,"c":13.22,"v":1000},{"d":"2020-10-13","o":13.22,"h":13.22,"l":13.22,"c":13.22,"v":0},{"d":"2020-10-14","o":13.22,"h":13.22,"l":13.22,"c":13.22,"v":0},{"d":"2020-10-15","o":13.22,"h":13.22,"l":13.22,"c":13.22,"v":0},{"d":"2020-10-16","o":13.51,"h":13.68,"l":13.51,"c":13.68,"v":400},{"d":"2020-10-19","o":13.68,"h":13.68,"l":13.68,"c":13.68,"v":0},{"d":"2020-10-20","o":13.68,"h":13.68,"l":13.68,"c":13.68,"v":0},{"d":"2020-10-21","o":13.68,"h":13.68,"l":13.68,"c":13.68,"v":0},{"d":"2020-10-22","o":13.68,"h":13.68,"l":13.68,"c":13.68,"v":300},{"d":"2020-10-23","o":13.68,"h":13.68,"l":13.68,"c":13.68,"v":0},{"d":"2020-10-26","o":13.68,"h":13.68,"l":13.68,"c":13.68,"v":0},{"d":"2020-10-27","o":13.68,"h":13.68,"l":13.68,"c":13.68,"v":0},{"d":"2020-10-28","o":13.72,"h":13.99,"l":13.72,"c":13.9,"v":1100},{"d":"2020-10-29","o":13.52,"h":13.52,"l":13.5,"c":13.5,"v":1300},{"d":"2020-10-30","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":5600},{"d":"2020-11-02","o":13.59,"h":13.59,"l":13.59,"c":13.59,"v":1000},{"d":"2020-11-03","o":13.6,"h":13.65,"l":13.55,"c":13.65,"v":4300},{"d":"2020-11-04","o":13.65,"h":13.65,"l":13.65,"c":13.65,"v":0},{"d":"2020-11-05","o":13.67,"h":13.75,"l":13.67,"c":13.75,"v":6500},{"d":"2020-11-06","o":13.75,"h":13.95,"l":13.75,"c":13.95,"v":4800},{"d":"2020-11-09","o":13.9,"h":15.45,"l":13.9,"c":15.45,"v":7700},{"d":"2020-11-10","o":16.15,"h":16.15,"l":16.15,"c":16.15,"v":200},{"d":"2020-11-11","o":16.4,"h":17.4,"l":16.4,"c":17.4,"v":600},{"d":"2020-11-12","o":17.09,"h":17.09,"l":16.25,"c":16.25,"v":2000},{"d":"2020-11-13","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"2020-11-16","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"2020-11-17","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"2020-11-18","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":300},{"d":"2020-11-19","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":0},{"d":"2020-11-20","o":16.65,"h":16.65,"l":16.25,"c":16.65,"v":600},{"d":"2020-11-23","o":16.65,"h":16.65,"l":16.65,"c":16.65,"v":0},{"d":"2020-11-24","o":16.74,"h":16.75,"l":16.74,"c":16.75,"v":500},{"d":"2020-11-25","o":17.15,"h":18,"l":17.15,"c":18,"v":8200},{"d":"2020-11-27","o":18,"h":18,"l":18,"c":18,"v":100},{"d":"2020-11-30","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2020-12-01","o":18.15,"h":18.15,"l":18,"c":18,"v":6100},{"d":"2020-12-02","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2020-12-03","o":17.53,"h":17.53,"l":17.53,"c":17.53,"v":1400},{"d":"2020-12-04","o":17.53,"h":17.53,"l":17.53,"c":17.53,"v":0},{"d":"2020-12-07","o":17.95,"h":17.95,"l":17.56,"c":17.56,"v":1300},{"d":"2020-12-08","o":17.56,"h":17.56,"l":17.56,"c":17.56,"v":0},{"d":"2020-12-09","o":17.56,"h":17.56,"l":17.56,"c":17.56,"v":0},{"d":"2020-12-10","o":17.56,"h":17.56,"l":17.56,"c":17.56,"v":0},{"d":"2020-12-11","o":17.65,"h":17.65,"l":17.65,"c":17.65,"v":1600},{"d":"2020-12-14","o":18,"h":18,"l":17.57,"c":17.65,"v":1400},{"d":"2020-12-15","o":18,"h":18,"l":17.57,"c":17.9,"v":9900},{"d":"2020-12-16","o":17.9,"h":17.9,"l":17.9,"c":17.9,"v":0},{"d":"2020-12-17","o":18.2,"h":18.2,"l":18.2,"c":18.2,"v":200},{"d":"2020-12-18","o":18.2,"h":18.2,"l":18.2,"c":18.2,"v":0},{"d":"2020-12-21","o":18.2,"h":18.2,"l":18.2,"c":18.2,"v":0},{"d":"2020-12-22","o":17.95,"h":17.95,"l":17.71,"c":17.71,"v":21900},{"d":"2020-12-23","o":17.75,"h":18.3,"l":17.75,"c":18.3,"v":3700},{"d":"2020-12-24","o":17.75,"h":17.75,"l":17.71,"c":17.71,"v":2300},{"d":"2020-12-28","o":17.71,"h":17.71,"l":17.71,"c":17.71,"v":0},{"d":"2020-12-29","o":17.6,"h":17.6,"l":17.51,"c":17.51,"v":2900},{"d":"2020-12-30","o":17.51,"h":17.51,"l":17.5,"c":17.5,"v":5900},{"d":"2020-12-31","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":1900},{"d":"2021-01-04","o":17.5,"h":18,"l":17.49,"c":18,"v":3400},{"d":"2021-01-05","o":17.75,"h":18.25,"l":17.75,"c":18,"v":1600},{"d":"2021-01-06","o":17.77,"h":18,"l":17.75,"c":18,"v":7500},{"d":"2021-01-07","o":18.15,"h":18.5,"l":18,"c":18.15,"v":12700},{"d":"2021-01-08","o":18.01,"h":18.25,"l":18,"c":18.01,"v":10800},{"d":"2021-01-11","o":18.01,"h":18.01,"l":18.01,"c":18.01,"v":0},{"d":"2021-01-12","o":18.2,"h":18.2,"l":18.2,"c":18.2,"v":7400},{"d":"2021-01-13","o":18.2,"h":18.2,"l":18.2,"c":18.2,"v":500},{"d":"2021-01-14","o":18.1,"h":18.11,"l":18.1,"c":18.11,"v":1000},{"d":"2021-01-15","o":18.11,"h":18.11,"l":18.11,"c":18.11,"v":600},{"d":"2021-01-19","o":18.2,"h":18.2,"l":18.2,"c":18.2,"v":100},{"d":"2021-01-20","o":18.19,"h":18.2,"l":18,"c":18,"v":2500},{"d":"2021-01-21","o":18,"h":18.01,"l":18,"c":18.01,"v":14800},{"d":"2021-01-22","o":18.01,"h":18.01,"l":18.01,"c":18.01,"v":0},{"d":"2021-01-25","o":18.6,"h":18.6,"l":18.6,"c":18.6,"v":200},{"d":"2021-01-26","o":18.6,"h":18.6,"l":18.6,"c":18.6,"v":0},{"d":"2021-01-27","o":18.12,"h":18.16,"l":18.11,"c":18.11,"v":2400},{"d":"2021-01-28","o":18.1,"h":18.15,"l":18,"c":18,"v":2800},{"d":"2021-01-29","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2021-02-01","o":18,"h":18,"l":17.88,"c":17.88,"v":3300},{"d":"2021-02-02","o":18.05,"h":18.05,"l":18,"c":18,"v":4000},{"d":"2021-02-03","o":17.9,"h":17.9,"l":17.9,"c":17.9,"v":100},{"d":"2021-02-04","o":18,"h":18.05,"l":18,"c":18.05,"v":2000},{"d":"2021-02-05","o":18,"h":18,"l":18,"c":18,"v":3000},{"d":"2021-02-08","o":18,"h":18,"l":18,"c":18,"v":1600},{"d":"2021-02-09","o":18,"h":18,"l":18,"c":18,"v":6700},{"d":"2021-02-10","o":18,"h":18,"l":17.88,"c":17.96,"v":17600},{"d":"2021-02-11","o":18.15,"h":18.15,"l":18,"c":18,"v":900},{"d":"2021-02-12","o":18,"h":18,"l":18,"c":18,"v":300},{"d":"2021-02-16","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2021-02-17","o":18.2,"h":18.2,"l":18.2,"c":18.2,"v":100},{"d":"2021-02-18","o":18.05,"h":18.05,"l":18,"c":18,"v":700},{"d":"2021-02-19","o":18.06,"h":18.1,"l":18,"c":18,"v":18500},{"d":"2021-02-22","o":18.6,"h":18.85,"l":18.6,"c":18.85,"v":2400},{"d":"2021-02-23","o":18.95,"h":18.97,"l":18.95,"c":18.97,"v":900},{"d":"2021-02-24","o":19.2,"h":19.5,"l":19.2,"c":19.5,"v":500},{"d":"2021-02-25","o":19.69,"h":19.7,"l":19.5,"c":19.5,"v":4500},{"d":"2021-02-26","o":19.5,"h":19.5,"l":19,"c":19,"v":600},{"d":"2021-03-01","o":19.95,"h":19.95,"l":19.95,"c":19.95,"v":100},{"d":"2021-03-02","o":19.95,"h":19.95,"l":19.95,"c":19.95,"v":0},{"d":"2021-03-03","o":19.95,"h":20,"l":19.95,"c":20,"v":300},{"d":"2021-03-04","o":20.5,"h":20.8,"l":20.5,"c":20.8,"v":200},{"d":"2021-03-05","o":20.8,"h":20.8,"l":20.8,"c":20.8,"v":0},{"d":"2021-03-08","o":20.8,"h":21,"l":20.8,"c":21,"v":5000},{"d":"2021-03-09","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2021-03-10","o":21.5,"h":21.66,"l":21.01,"c":21.65,"v":4000},{"d":"2021-03-11","o":21.1,"h":21.1,"l":20,"c":21,"v":4000},{"d":"2021-03-12","o":21.45,"h":21.5,"l":21.45,"c":21.5,"v":400},{"d":"2021-03-15","o":21.6,"h":21.6,"l":21.6,"c":21.6,"v":100},{"d":"2021-03-16","o":21.6,"h":21.6,"l":21.6,"c":21.6,"v":0},{"d":"2021-03-17","o":21.6,"h":21.6,"l":21.6,"c":21.6,"v":0},{"d":"2021-03-18","o":21.7,"h":21.7,"l":21.55,"c":21.55,"v":3100},{"d":"2021-03-19","o":21.55,"h":21.55,"l":21.55,"c":21.55,"v":0},{"d":"2021-03-22","o":21.55,"h":21.55,"l":21.55,"c":21.55,"v":0},{"d":"2021-03-23","o":21.67,"h":22.1,"l":21.67,"c":21.95,"v":16800},{"d":"2021-03-24","o":22,"h":22,"l":22,"c":22,"v":100},{"d":"2021-03-25","o":22,"h":22,"l":22,"c":22,"v":900},{"d":"2021-03-26","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2021-03-29","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2021-03-30","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2021-03-31","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2021-04-01","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2021-04-05","o":22.79,"h":22.79,"l":22.79,"c":22.79,"v":200},{"d":"2021-04-06","o":22.79,"h":22.79,"l":22.79,"c":22.79,"v":0},{"d":"2021-04-07","o":22.79,"h":22.79,"l":22.79,"c":22.79,"v":0},{"d":"2021-04-08","o":22.35,"h":22.35,"l":22.22,"c":22.25,"v":3000},{"d":"2021-04-09","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"2021-04-12","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"2021-04-13","o":22.8,"h":23.05,"l":22.8,"c":22.8,"v":94900},{"d":"2021-04-14","o":22.8,"h":22.8,"l":22.8,"c":22.8,"v":0},{"d":"2021-04-15","o":22.7,"h":23.1,"l":22.7,"c":23.1,"v":9700},{"d":"2021-04-16","o":23.1,"h":23.1,"l":23.1,"c":23.1,"v":0},{"d":"2021-04-19","o":23.65,"h":23.65,"l":23.65,"c":23.65,"v":100},{"d":"2021-04-20","o":22.7,"h":22.7,"l":22.7,"c":22.7,"v":100},{"d":"2021-04-21","o":22.7,"h":22.7,"l":22.7,"c":22.7,"v":1500},{"d":"2021-04-22","o":22.7,"h":22.7,"l":22.7,"c":22.7,"v":0},{"d":"2021-04-23","o":22.7,"h":22.7,"l":22.7,"c":22.7,"v":0},{"d":"2021-04-26","o":22.7,"h":22.7,"l":22.7,"c":22.7,"v":0},{"d":"2021-04-27","o":23,"h":23,"l":23,"c":23,"v":500},{"d":"2021-04-28","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2021-04-29","o":22.76,"h":22.76,"l":22.76,"c":22.76,"v":100},{"d":"2021-04-30","o":23,"h":23,"l":22.76,"c":22.85,"v":20700},{"d":"2021-05-03","o":22.85,"h":22.85,"l":22.85,"c":22.85,"v":0},{"d":"2021-05-04","o":22.85,"h":22.85,"l":22.85,"c":22.85,"v":0},{"d":"2021-05-05","o":22.85,"h":22.85,"l":22.85,"c":22.85,"v":0},{"d":"2021-05-06","o":22.85,"h":22.85,"l":22.85,"c":22.85,"v":0},{"d":"2021-05-07","o":22.85,"h":22.85,"l":22.85,"c":22.85,"v":0},{"d":"2021-05-10","o":23.02,"h":23.02,"l":23.02,"c":23.02,"v":1000},{"d":"2021-05-11","o":23.3,"h":23.3,"l":23.3,"c":23.3,"v":8000},{"d":"2021-05-12","o":23.3,"h":23.3,"l":23.3,"c":23.3,"v":0},{"d":"2021-05-13","o":23.3,"h":23.3,"l":23.3,"c":23.3,"v":0},{"d":"2021-05-14","o":23.3,"h":23.3,"l":23.3,"c":23.3,"v":5000},{"d":"2021-05-17","o":23.3,"h":23.3,"l":23.3,"c":23.3,"v":0},{"d":"2021-05-18","o":23.3,"h":23.3,"l":23.3,"c":23.3,"v":0},{"d":"2021-05-19","o":23.3,"h":23.3,"l":23.3,"c":23.3,"v":0},{"d":"2021-05-20","o":23.3,"h":23.3,"l":23.3,"c":23.3,"v":0},{"d":"2021-05-21","o":23.3,"h":23.3,"l":23.3,"c":23.3,"v":1000},{"d":"2021-05-24","o":23.55,"h":23.55,"l":23.08,"c":23.08,"v":5100},{"d":"2021-05-25","o":23.08,"h":23.08,"l":23.08,"c":23.08,"v":0},{"d":"2021-05-26","o":23.11,"h":23.11,"l":23.11,"c":23.11,"v":200},{"d":"2021-05-27","o":23.45,"h":23.45,"l":23.45,"c":23.45,"v":8000},{"d":"2021-05-28","o":23.2,"h":23.4,"l":23.2,"c":23.4,"v":1200},{"d":"2021-06-01","o":23.2,"h":23.2,"l":23.2,"c":23.2,"v":600},{"d":"2021-06-02","o":23.01,"h":23.45,"l":23.01,"c":23.45,"v":8400},{"d":"2021-06-03","o":23.5,"h":23.55,"l":23.25,"c":23.25,"v":5900},{"d":"2021-06-04","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":0},{"d":"2021-06-07","o":23.61,"h":23.66,"l":23.61,"c":23.66,"v":900},{"d":"2021-06-08","o":23.66,"h":23.66,"l":23.66,"c":23.66,"v":0},{"d":"2021-06-09","o":23.6,"h":23.6,"l":23.6,"c":23.6,"v":15000},{"d":"2021-06-10","o":23.26,"h":23.26,"l":23.26,"c":23.26,"v":200},{"d":"2021-06-11","o":23.26,"h":23.26,"l":23.26,"c":23.26,"v":0},{"d":"2021-06-14","o":23.65,"h":23.65,"l":23.65,"c":23.65,"v":22000},{"d":"2021-06-15","o":23.65,"h":23.65,"l":23.65,"c":23.65,"v":0},{"d":"2021-06-16","o":23.75,"h":23.75,"l":23.7,"c":23.7,"v":18300},{"d":"2021-06-17","o":23.6,"h":23.7,"l":23.6,"c":23.7,"v":9200},{"d":"2021-06-18","o":23.7,"h":23.7,"l":23.7,"c":23.7,"v":0},{"d":"2021-06-21","o":23.7,"h":23.7,"l":23.7,"c":23.7,"v":0},{"d":"2021-06-22","o":23.65,"h":23.65,"l":23.65,"c":23.65,"v":100},{"d":"2021-06-23","o":23.65,"h":23.65,"l":23.65,"c":23.65,"v":1200},{"d":"2021-06-24","o":24,"h":24,"l":24,"c":24,"v":100},{"d":"2021-06-25","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2021-06-28","o":24,"h":24,"l":23.66,"c":23.66,"v":3000},{"d":"2021-06-29","o":23.66,"h":23.66,"l":23.66,"c":23.66,"v":0},{"d":"2021-06-30","o":23.66,"h":23.66,"l":23.66,"c":23.66,"v":0},{"d":"2021-07-01","o":23.66,"h":23.66,"l":23.66,"c":23.66,"v":0},{"d":"2021-07-02","o":23.7,"h":23.7,"l":23,"c":23.7,"v":4100},{"d":"2021-07-06","o":23.7,"h":23.7,"l":23.7,"c":23.7,"v":0},{"d":"2021-07-07","o":23.7,"h":23.7,"l":23.7,"c":23.7,"v":0},{"d":"2021-07-08","o":23.75,"h":23.75,"l":22.6,"c":23.25,"v":2800},{"d":"2021-07-09","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":0},{"d":"2021-07-12","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":0},{"d":"2021-07-13","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":0},{"d":"2021-07-14","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":0},{"d":"2021-07-15","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":0},{"d":"2021-07-16","o":22.7,"h":22.7,"l":22.66,"c":22.66,"v":1600},{"d":"2021-07-19","o":22.66,"h":22.66,"l":22.66,"c":22.66,"v":0},{"d":"2021-07-20","o":22.7,"h":22.7,"l":21.21,"c":22.2,"v":7300},{"d":"2021-07-21","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":700},{"d":"2021-07-22","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":100},{"d":"2021-07-23","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":0},{"d":"2021-07-26","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":200},{"d":"2021-07-27","o":22.1,"h":22.1,"l":22.1,"c":22.1,"v":300},{"d":"2021-07-28","o":22.2,"h":23,"l":22.2,"c":22.75,"v":4900},{"d":"2021-07-29","o":22.3,"h":22.75,"l":22.1,"c":22.75,"v":5600},{"d":"2021-07-30","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":0},{"d":"2021-08-02","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":0},{"d":"2021-08-03","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":0},{"d":"2021-08-04","o":22.35,"h":22.5,"l":22.25,"c":22.5,"v":700},{"d":"2021-08-05","o":22.95,"h":22.95,"l":22.85,"c":22.85,"v":9000},{"d":"2021-08-06","o":22.85,"h":22.85,"l":22.85,"c":22.85,"v":0},{"d":"2021-08-09","o":22.3,"h":23,"l":22.3,"c":23,"v":400},{"d":"2021-08-10","o":23,"h":23,"l":23,"c":23,"v":200},{"d":"2021-08-11","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2021-08-12","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2021-08-13","o":23.5,"h":24,"l":23.5,"c":24,"v":400},{"d":"2021-08-16","o":22.3,"h":23.1,"l":22.3,"c":23.1,"v":14700},{"d":"2021-08-17","o":23.1,"h":23.1,"l":23.1,"c":23.1,"v":0},{"d":"2021-08-18","o":23.1,"h":23.1,"l":23.1,"c":23.1,"v":0},{"d":"2021-08-19","o":23.1,"h":23.1,"l":23.1,"c":23.1,"v":0},{"d":"2021-08-20","o":23.1,"h":23.1,"l":23.1,"c":23.1,"v":0},{"d":"2021-08-23","o":22.26,"h":22.26,"l":22.26,"c":22.26,"v":2000},{"d":"2021-08-24","o":23,"h":23,"l":23,"c":23,"v":11000},{"d":"2021-08-25","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2021-08-26","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2021-08-27","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2021-08-30","o":23,"h":23,"l":22.75,"c":22.75,"v":700},{"d":"2021-08-31","o":23,"h":23,"l":23,"c":23,"v":1000},{"d":"2021-09-01","o":22.55,"h":22.55,"l":22.55,"c":22.55,"v":500},{"d":"2021-09-02","o":22.55,"h":22.55,"l":22.55,"c":22.55,"v":0},{"d":"2021-09-03","o":22.55,"h":22.55,"l":22.55,"c":22.55,"v":0},{"d":"2021-09-07","o":22.55,"h":22.55,"l":22.55,"c":22.55,"v":0},{"d":"2021-09-08","o":22.55,"h":22.55,"l":22.55,"c":22.55,"v":0},{"d":"2021-09-09","o":22.55,"h":22.85,"l":22.55,"c":22.85,"v":3000},{"d":"2021-09-10","o":22.55,"h":22.55,"l":22.55,"c":22.55,"v":1000},{"d":"2021-09-13","o":22.79,"h":22.79,"l":22.79,"c":22.79,"v":4400},{"d":"2021-09-14","o":22.85,"h":22.85,"l":22.85,"c":22.85,"v":4400},{"d":"2021-09-15","o":22.85,"h":22.85,"l":22.85,"c":22.85,"v":0},{"d":"2021-09-16","o":22.85,"h":22.85,"l":22.85,"c":22.85,"v":0},{"d":"2021-09-17","o":22.85,"h":22.85,"l":22.85,"c":22.85,"v":0},{"d":"2021-09-20","o":22.55,"h":22.55,"l":22.55,"c":22.55,"v":1000},{"d":"2021-09-21","o":22.55,"h":22.55,"l":22.55,"c":22.55,"v":0},{"d":"2021-09-22","o":22.55,"h":22.55,"l":22.55,"c":22.55,"v":100},{"d":"2021-09-23","o":22.55,"h":22.55,"l":22.55,"c":22.55,"v":0},{"d":"2021-09-24","o":22.55,"h":22.55,"l":22.55,"c":22.55,"v":600},{"d":"2021-09-27","o":22.84,"h":22.84,"l":22.84,"c":22.84,"v":200},{"d":"2021-09-28","o":22.55,"h":22.55,"l":22.55,"c":22.55,"v":7400},{"d":"2021-09-29","o":23,"h":23,"l":23,"c":23,"v":100},{"d":"2021-09-30","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":500},{"d":"2021-10-01","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":0},{"d":"2021-10-04","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":0},{"d":"2021-10-05","o":22.55,"h":22.75,"l":22.51,"c":22.75,"v":16000},{"d":"2021-10-06","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":0},{"d":"2021-10-07","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":1100},{"d":"2021-10-08","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":100},{"d":"2021-10-11","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":0},{"d":"2021-10-12","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":0},{"d":"2021-10-13","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":0},{"d":"2021-10-14","o":22.6,"h":22.63,"l":22.59,"c":22.6,"v":2500},{"d":"2021-10-15","o":22.63,"h":22.75,"l":22.63,"c":22.75,"v":20600},{"d":"2021-10-18","o":22.94,"h":22.95,"l":22.94,"c":22.95,"v":200},{"d":"2021-10-19","o":23.95,"h":24,"l":23.95,"c":24,"v":6800},{"d":"2021-10-20","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2021-10-21","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2021-10-22","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2021-10-25","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2021-10-26","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2021-10-27","o":23.74,"h":23.75,"l":23.74,"c":23.75,"v":400},{"d":"2021-10-28","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":0},{"d":"2021-10-29","o":23.99,"h":23.99,"l":23.99,"c":23.99,"v":100},{"d":"2021-11-01","o":23.1,"h":23.65,"l":23.1,"c":23.65,"v":9000},{"d":"2021-11-02","o":23.65,"h":23.65,"l":23.65,"c":23.65,"v":0},{"d":"2021-11-03","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":500},{"d":"2021-11-04","o":23.58,"h":23.58,"l":23.58,"c":23.58,"v":10000},{"d":"2021-11-05","o":23.74,"h":24,"l":23.74,"c":24,"v":4100},{"d":"2021-11-08","o":24,"h":24.2,"l":23.53,"c":23.53,"v":1900},{"d":"2021-11-09","o":24.74,"h":24.74,"l":24.74,"c":24.74,"v":200},{"d":"2021-11-10","o":24.74,"h":24.74,"l":24.74,"c":24.74,"v":0},{"d":"2021-11-11","o":24.74,"h":24.74,"l":24.74,"c":24.74,"v":0},{"d":"2021-11-12","o":24.74,"h":24.74,"l":24.74,"c":24.74,"v":0},{"d":"2021-11-15","o":24.74,"h":24.74,"l":24.74,"c":24.74,"v":0},{"d":"2021-11-16","o":24.74,"h":24.94,"l":24,"c":24,"v":900},{"d":"2021-11-17","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2021-11-18","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2021-11-19","o":24.1,"h":24.1,"l":23.8,"c":24,"v":2900},{"d":"2021-11-22","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2021-11-23","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2021-11-24","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2021-11-26","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2021-11-29","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2021-11-30","o":24,"h":24,"l":24,"c":24,"v":200},{"d":"2021-12-01","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2021-12-02","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2021-12-03","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2021-12-06","o":24,"h":24,"l":24,"c":24,"v":0},{"d":"2021-12-07","o":23.55,"h":23.55,"l":23.55,"c":23.55,"v":400},{"d":"2021-12-08","o":23.55,"h":23.55,"l":23.55,"c":23.55,"v":300},{"d":"2021-12-09","o":23.55,"h":23.55,"l":23.55,"c":23.55,"v":0},{"d":"2021-12-10","o":24.35,"h":24.35,"l":24.35,"c":24.35,"v":25200},{"d":"2021-12-13","o":24.01,"h":24.64,"l":24.01,"c":24.3,"v":20400},{"d":"2021-12-14","o":24.33,"h":24.33,"l":24.33,"c":24.33,"v":100},{"d":"2021-12-15","o":24.35,"h":24.69,"l":24.06,"c":24.69,"v":17700},{"d":"2021-12-16","o":24.99,"h":24.99,"l":24.75,"c":24.95,"v":11000},{"d":"2021-12-17","o":24.95,"h":24.95,"l":24.95,"c":24.95,"v":0},{"d":"2021-12-20","o":24.95,"h":24.95,"l":24.69,"c":24.95,"v":1100},{"d":"2021-12-21","o":24.85,"h":24.85,"l":24.85,"c":24.85,"v":900},{"d":"2021-12-22","o":24.85,"h":24.85,"l":24.85,"c":24.85,"v":0},{"d":"2021-12-23","o":24.85,"h":24.9,"l":24.65,"c":24.9,"v":35700},{"d":"2021-12-27","o":24.9,"h":24.9,"l":24.9,"c":24.9,"v":0},{"d":"2021-12-28","o":24.95,"h":25.32,"l":24.95,"c":25.1,"v":12600},{"d":"2021-12-29","o":25.1,"h":25.1,"l":25.1,"c":25.1,"v":0},{"d":"2021-12-30","o":25.1,"h":25.1,"l":25.1,"c":25.1,"v":0},{"d":"2021-12-31","o":25.1,"h":25.1,"l":25.1,"c":25.1,"v":0},{"d":"2022-01-03","o":25.1,"h":25.49,"l":25.1,"c":25.49,"v":1500},{"d":"2022-01-04","o":25.49,"h":26,"l":25.4,"c":26,"v":6300},{"d":"2022-01-05","o":26.49,"h":26.49,"l":26.49,"c":26.49,"v":100},{"d":"2022-01-06","o":26.49,"h":26.5,"l":26.49,"c":26.5,"v":300},{"d":"2022-01-07","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":10000},{"d":"2022-01-10","o":26.49,"h":26.49,"l":25.22,"c":25.75,"v":2700},{"d":"2022-01-11","o":26,"h":26,"l":26,"c":26,"v":1000},{"d":"2022-01-12","o":27,"h":27,"l":27,"c":27,"v":100},{"d":"2022-01-13","o":27,"h":27,"l":27,"c":27,"v":0},{"d":"2022-01-14","o":27,"h":27,"l":27,"c":27,"v":0},{"d":"2022-01-18","o":27,"h":27,"l":27,"c":27,"v":0},{"d":"2022-01-19","o":26.5,"h":27,"l":26.5,"c":27,"v":1600},{"d":"2022-01-20","o":27,"h":27,"l":27,"c":27,"v":0},{"d":"2022-01-21","o":27,"h":27,"l":27,"c":27,"v":0},{"d":"2022-01-24","o":26.05,"h":26.99,"l":26.05,"c":26.99,"v":2600},{"d":"2022-01-25","o":26.99,"h":26.99,"l":26.99,"c":26.99,"v":0},{"d":"2022-01-26","o":26.75,"h":26.75,"l":26.75,"c":26.75,"v":2400},{"d":"2022-01-27","o":26.75,"h":26.75,"l":26.75,"c":26.75,"v":0},{"d":"2022-01-28","o":26.45,"h":26.45,"l":26.45,"c":26.45,"v":200},{"d":"2022-01-31","o":26.1,"h":26.34,"l":26,"c":26.34,"v":800},{"d":"2022-02-01","o":26.34,"h":26.34,"l":26.34,"c":26.34,"v":300},{"d":"2022-02-02","o":26.29,"h":26.29,"l":26.29,"c":26.29,"v":500},{"d":"2022-02-03","o":26.24,"h":26.24,"l":26.24,"c":26.24,"v":100},{"d":"2022-02-04","o":25.77,"h":26,"l":25.76,"c":25.76,"v":1800},{"d":"2022-02-07","o":25.97,"h":25.97,"l":25.97,"c":25.97,"v":200},{"d":"2022-02-08","o":26.2,"h":26.2,"l":26.2,"c":26.2,"v":100},{"d":"2022-02-09","o":25.6,"h":25.65,"l":25.6,"c":25.65,"v":23100},{"d":"2022-02-10","o":25.65,"h":25.65,"l":25.65,"c":25.65,"v":0},{"d":"2022-02-11","o":26.1,"h":26.1,"l":26.1,"c":26.1,"v":100},{"d":"2022-02-14","o":26.1,"h":26.1,"l":26.1,"c":26.1,"v":0},{"d":"2022-02-15","o":26.1,"h":26.1,"l":26.1,"c":26.1,"v":0},{"d":"2022-02-16","o":25.98,"h":26,"l":25.75,"c":25.8,"v":700},{"d":"2022-02-17","o":25.8,"h":25.8,"l":25.8,"c":25.8,"v":0},{"d":"2022-02-18","o":25.75,"h":25.75,"l":25.75,"c":25.75,"v":100},{"d":"2022-02-22","o":26.18,"h":26.2,"l":26.16,"c":26.2,"v":1200},{"d":"2022-02-23","o":25.8,"h":26.18,"l":25.8,"c":26.18,"v":1700},{"d":"2022-02-24","o":26.2,"h":26.24,"l":25.8,"c":26.24,"v":400},{"d":"2022-02-25","o":26.24,"h":26.24,"l":26.24,"c":26.24,"v":300},{"d":"2022-02-28","o":26.24,"h":26.24,"l":26.24,"c":26.24,"v":0},{"d":"2022-03-01","o":25.8,"h":25.8,"l":25.8,"c":25.8,"v":200},{"d":"2022-03-02","o":25.8,"h":25.8,"l":25.8,"c":25.8,"v":0},{"d":"2022-03-03","o":25.8,"h":25.8,"l":25.8,"c":25.8,"v":200},{"d":"2022-03-04","o":25.8,"h":26.23,"l":25.75,"c":25.75,"v":3300},{"d":"2022-03-07","o":25.81,"h":25.81,"l":25.5,"c":25.59,"v":1300},{"d":"2022-03-08","o":25.59,"h":25.59,"l":25.59,"c":25.59,"v":0},{"d":"2022-03-09","o":25.6,"h":25.6,"l":25.35,"c":25.35,"v":300},{"d":"2022-03-10","o":25.35,"h":25.35,"l":25.35,"c":25.35,"v":0},{"d":"2022-03-11","o":25.6,"h":25.6,"l":25.6,"c":25.6,"v":200},{"d":"2022-03-14","o":25.4,"h":25.4,"l":25.4,"c":25.4,"v":500},{"d":"2022-03-15","o":25.4,"h":25.4,"l":25.4,"c":25.4,"v":800},{"d":"2022-03-16","o":25.6,"h":25.95,"l":25.6,"c":25.95,"v":11100},{"d":"2022-03-17","o":25.95,"h":25.95,"l":25.95,"c":25.95,"v":0},{"d":"2022-03-18","o":25.95,"h":25.95,"l":25.95,"c":25.95,"v":0},{"d":"2022-03-21","o":25.95,"h":25.95,"l":25.95,"c":25.95,"v":0},{"d":"2022-03-22","o":25.55,"h":25.95,"l":25.55,"c":25.55,"v":3800},{"d":"2022-03-23","o":25.55,"h":25.55,"l":25.55,"c":25.55,"v":0},{"d":"2022-03-24","o":25.95,"h":25.95,"l":25.95,"c":25.95,"v":100},{"d":"2022-03-25","o":25.95,"h":25.95,"l":25.79,"c":25.95,"v":3900},{"d":"2022-03-28","o":25.65,"h":25.95,"l":25.55,"c":25.95,"v":1100},{"d":"2022-03-29","o":25.95,"h":25.95,"l":25.95,"c":25.95,"v":0},{"d":"2022-03-30","o":25.95,"h":25.95,"l":25.95,"c":25.95,"v":0},{"d":"2022-03-31","o":25.65,"h":25.85,"l":25.55,"c":25.85,"v":2000},{"d":"2022-04-01","o":25.55,"h":25.8,"l":25.1,"c":25.8,"v":600},{"d":"2022-04-04","o":25.8,"h":25.8,"l":25.8,"c":25.8,"v":0},{"d":"2022-04-05","o":25.8,"h":25.8,"l":25.8,"c":25.8,"v":0},{"d":"2022-04-06","o":25.05,"h":25.75,"l":25,"c":25.75,"v":600},{"d":"2022-04-07","o":25.75,"h":25.75,"l":25.75,"c":25.75,"v":0},{"d":"2022-04-08","o":25.75,"h":25.75,"l":25.75,"c":25.75,"v":0},{"d":"2022-04-11","o":25.75,"h":25.75,"l":25.75,"c":25.75,"v":0},{"d":"2022-04-12","o":25.74,"h":25.74,"l":25.74,"c":25.74,"v":3000},{"d":"2022-04-13","o":25,"h":25.53,"l":24.99,"c":25.53,"v":300},{"d":"2022-04-14","o":25.53,"h":25.53,"l":25.53,"c":25.53,"v":0},{"d":"2022-04-18","o":24.77,"h":25.5,"l":24.77,"c":25.5,"v":400},{"d":"2022-04-19","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":0},{"d":"2022-04-20","o":25.54,"h":25.74,"l":25.4,"c":25.4,"v":11200},{"d":"2022-04-21","o":25.36,"h":25.75,"l":24.77,"c":25.75,"v":300},{"d":"2022-04-22","o":24.66,"h":24.66,"l":24.66,"c":24.66,"v":400},{"d":"2022-04-25","o":24.53,"h":24.53,"l":24.53,"c":24.53,"v":200},{"d":"2022-04-26","o":24.53,"h":24.53,"l":24.53,"c":24.53,"v":0},{"d":"2022-04-27","o":24.16,"h":24.16,"l":23.85,"c":23.85,"v":700},{"d":"2022-04-28","o":23.6,"h":23.6,"l":23.6,"c":23.6,"v":2400},{"d":"2022-04-29","o":23.16,"h":23.16,"l":23.11,"c":23.11,"v":300},{"d":"2022-05-02","o":23.1,"h":23.1,"l":23.1,"c":23.1,"v":500},{"d":"2022-05-03","o":23.1,"h":23.1,"l":22.91,"c":22.91,"v":1000},{"d":"2022-05-04","o":22.91,"h":22.91,"l":22.91,"c":22.91,"v":0},{"d":"2022-05-05","o":22.91,"h":22.91,"l":22.91,"c":22.91,"v":0},{"d":"2022-05-06","o":22.6,"h":22.6,"l":22.5,"c":22.5,"v":900},{"d":"2022-05-09","o":22.3,"h":22.3,"l":22.3,"c":22.3,"v":100},{"d":"2022-05-10","o":22.3,"h":22.3,"l":22.3,"c":22.3,"v":0},{"d":"2022-05-11","o":22.3,"h":22.3,"l":22.3,"c":22.3,"v":0},{"d":"2022-05-12","o":22.3,"h":22.3,"l":21.5,"c":21.98,"v":14300},{"d":"2022-05-13","o":21.95,"h":23,"l":21.95,"c":22.5,"v":2400},{"d":"2022-05-16","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2022-05-17","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":100},{"d":"2022-05-18","o":21.5,"h":21.75,"l":21.49,"c":21.5,"v":5500},{"d":"2022-05-19","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":100},{"d":"2022-05-20","o":21.25,"h":21.25,"l":20.17,"c":20.9,"v":2300},{"d":"2022-05-23","o":21.49,"h":22.5,"l":21.44,"c":21.95,"v":2800},{"d":"2022-05-24","o":21.4,"h":22,"l":21.4,"c":22,"v":400},{"d":"2022-05-25","o":21.95,"h":22,"l":21.95,"c":22,"v":5100},{"d":"2022-05-26","o":22,"h":22,"l":22,"c":22,"v":2300},{"d":"2022-05-27","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2022-05-31","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2022-06-01","o":21.5,"h":21.5,"l":20.61,"c":20.61,"v":1200},{"d":"2022-06-02","o":21,"h":21,"l":20.65,"c":20.65,"v":2400},{"d":"2022-06-03","o":20.67,"h":20.85,"l":20.6,"c":20.85,"v":6800},{"d":"2022-06-06","o":20.85,"h":20.85,"l":20.85,"c":20.85,"v":0},{"d":"2022-06-07","o":21,"h":21,"l":21,"c":21,"v":100},{"d":"2022-06-08","o":21,"h":21,"l":21,"c":21,"v":300},{"d":"2022-06-09","o":20.81,"h":20.81,"l":20.81,"c":20.81,"v":600},{"d":"2022-06-10","o":20.85,"h":20.85,"l":20.55,"c":20.6,"v":5800},{"d":"2022-06-13","o":19.3,"h":20.5,"l":19.3,"c":20.1,"v":3500},{"d":"2022-06-14","o":20.1,"h":20.1,"l":20.1,"c":20.1,"v":0},{"d":"2022-06-15","o":20.35,"h":20.6,"l":20.3,"c":20.3,"v":2600},{"d":"2022-06-16","o":20.1,"h":20.1,"l":20,"c":20,"v":5000},{"d":"2022-06-17","o":20,"h":20,"l":20,"c":20,"v":200},{"d":"2022-06-21","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2022-06-22","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2022-06-23","o":20,"h":20,"l":20,"c":20,"v":3100},{"d":"2022-06-24","o":20,"h":20,"l":20,"c":20,"v":100},{"d":"2022-06-27","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2022-06-28","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2022-06-29","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2022-06-30","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2022-07-01","o":20.85,"h":20.85,"l":20,"c":20,"v":200},{"d":"2022-07-05","o":19.76,"h":20,"l":19.76,"c":20,"v":200},{"d":"2022-07-06","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2022-07-07","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2022-07-08","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2022-07-11","o":20,"h":20,"l":20,"c":20,"v":1000},{"d":"2022-07-12","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2022-07-13","o":20,"h":20.2,"l":20,"c":20,"v":3700},{"d":"2022-07-14","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2022-07-15","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2022-07-18","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2022-07-19","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2022-07-20","o":20.03,"h":20.03,"l":20.03,"c":20.03,"v":5100},{"d":"2022-07-21","o":20.03,"h":20.03,"l":20.03,"c":20.03,"v":0},{"d":"2022-07-22","o":20.03,"h":20.03,"l":20.03,"c":20.03,"v":0},{"d":"2022-07-25","o":20.03,"h":20.03,"l":20.03,"c":20.03,"v":0},{"d":"2022-07-26","o":20.03,"h":20.03,"l":20.03,"c":20.03,"v":0},{"d":"2022-07-27","o":20.03,"h":20.03,"l":20.03,"c":20.03,"v":0},{"d":"2022-07-28","o":20.3,"h":20.41,"l":20.3,"c":20.41,"v":4000},{"d":"2022-07-29","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":2100},{"d":"2022-08-01","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":0},{"d":"2022-08-02","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":0},{"d":"2022-08-03","o":20.6,"h":20.6,"l":20.6,"c":20.6,"v":200},{"d":"2022-08-04","o":20.6,"h":20.6,"l":20.6,"c":20.6,"v":0},{"d":"2022-08-05","o":20.68,"h":20.75,"l":20.68,"c":20.75,"v":2400},{"d":"2022-08-08","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":0},{"d":"2022-08-09","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":0},{"d":"2022-08-10","o":21.05,"h":21.05,"l":20.8,"c":20.8,"v":1000},{"d":"2022-08-11","o":20.8,"h":20.8,"l":20.8,"c":20.8,"v":0},{"d":"2022-08-12","o":20.81,"h":20.82,"l":20.81,"c":20.82,"v":1500},{"d":"2022-08-15","o":21,"h":21,"l":21,"c":21,"v":500},{"d":"2022-08-16","o":21.15,"h":21.15,"l":21.15,"c":21.15,"v":100},{"d":"2022-08-17","o":21.15,"h":21.15,"l":21,"c":21,"v":1100},{"d":"2022-08-18","o":21.1,"h":21.1,"l":21.1,"c":21.1,"v":100},{"d":"2022-08-19","o":21.1,"h":21.1,"l":21.1,"c":21.1,"v":0},{"d":"2022-08-22","o":21.1,"h":21.1,"l":21.1,"c":21.1,"v":0},{"d":"2022-08-23","o":21.1,"h":21.1,"l":21.1,"c":21.1,"v":0},{"d":"2022-08-24","o":20.85,"h":20.85,"l":20.85,"c":20.85,"v":100},{"d":"2022-08-25","o":20.85,"h":22.5,"l":20.85,"c":22.5,"v":3400},{"d":"2022-08-26","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":2600},{"d":"2022-08-29","o":22.3,"h":22.3,"l":21.91,"c":22,"v":35000},{"d":"2022-08-30","o":22.01,"h":22.01,"l":22.01,"c":22.01,"v":100},{"d":"2022-08-31","o":22.01,"h":22.01,"l":22.01,"c":22.01,"v":0},{"d":"2022-09-01","o":22,"h":22.05,"l":21.9,"c":22,"v":12200},{"d":"2022-09-02","o":22,"h":22.1,"l":21.51,"c":21.55,"v":2500},{"d":"2022-09-06","o":22.2,"h":22.2,"l":22.2,"c":22.2,"v":100},{"d":"2022-09-07","o":21.98,"h":21.98,"l":21.97,"c":21.97,"v":500},{"d":"2022-09-08","o":21.99,"h":21.99,"l":21.65,"c":21.99,"v":75100},{"d":"2022-09-09","o":21.96,"h":22.2,"l":21.96,"c":22.2,"v":1600},{"d":"2022-09-12","o":22.2,"h":22.2,"l":22.15,"c":22.15,"v":1100},{"d":"2022-09-13","o":22.17,"h":22.17,"l":22,"c":22,"v":2900},{"d":"2022-09-14","o":22.1,"h":22.1,"l":22.05,"c":22.05,"v":1700},{"d":"2022-09-15","o":22.2,"h":22.2,"l":22.2,"c":22.2,"v":100},{"d":"2022-09-16","o":22.05,"h":22.15,"l":22,"c":22.15,"v":2200},{"d":"2022-09-19","o":22.15,"h":22.15,"l":22.15,"c":22.15,"v":0},{"d":"2022-09-20","o":22,"h":22,"l":22,"c":22,"v":200},{"d":"2022-09-21","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2022-09-22","o":21.9,"h":21.9,"l":21.5,"c":21.75,"v":11400},{"d":"2022-09-23","o":21.35,"h":21.9,"l":21.25,"c":21.9,"v":17600},{"d":"2022-09-26","o":21.9,"h":21.9,"l":21.9,"c":21.9,"v":0},{"d":"2022-09-27","o":21.05,"h":22.15,"l":21.05,"c":22.15,"v":3300},{"d":"2022-09-28","o":22.15,"h":22.15,"l":22.15,"c":22.15,"v":0},{"d":"2022-09-29","o":22.15,"h":22.15,"l":22.15,"c":22.15,"v":0},{"d":"2022-09-30","o":21.1,"h":21.75,"l":21.05,"c":21.75,"v":39200},{"d":"2022-10-03","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"2022-10-04","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"2022-10-05","o":21.14,"h":21.75,"l":21.12,"c":21.75,"v":700},{"d":"2022-10-06","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"2022-10-07","o":21,"h":21,"l":21,"c":21,"v":1500},{"d":"2022-10-10","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2022-10-11","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2022-10-12","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2022-10-13","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2022-10-14","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2022-10-17","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2022-10-18","o":21,"h":21,"l":21,"c":21,"v":100},{"d":"2022-10-19","o":21,"h":21,"l":20.87,"c":20.87,"v":900},{"d":"2022-10-20","o":20.87,"h":20.87,"l":20.35,"c":20.72,"v":2900},{"d":"2022-10-21","o":20.36,"h":20.7,"l":20.25,"c":20.65,"v":8800},{"d":"2022-10-24","o":20.65,"h":20.65,"l":20.65,"c":20.65,"v":0},{"d":"2022-10-25","o":20.65,"h":20.65,"l":20.65,"c":20.65,"v":0},{"d":"2022-10-26","o":20.65,"h":20.65,"l":20.65,"c":20.65,"v":0},{"d":"2022-10-27","o":20.5,"h":20.87,"l":20.25,"c":20.87,"v":34500},{"d":"2022-10-28","o":20.67,"h":20.87,"l":20.67,"c":20.87,"v":300},{"d":"2022-10-31","o":20.87,"h":20.87,"l":20.87,"c":20.87,"v":0},{"d":"2022-11-01","o":20.87,"h":20.87,"l":20.87,"c":20.87,"v":0},{"d":"2022-11-02","o":20.87,"h":20.87,"l":20.87,"c":20.87,"v":0},{"d":"2022-11-03","o":20.87,"h":20.87,"l":20.87,"c":20.87,"v":0},{"d":"2022-11-04","o":20.87,"h":20.87,"l":20.87,"c":20.87,"v":0},{"d":"2022-11-07","o":20.87,"h":20.87,"l":20.87,"c":20.87,"v":0},{"d":"2022-11-08","o":20.87,"h":20.87,"l":20.87,"c":20.87,"v":0},{"d":"2022-11-09","o":20.87,"h":20.87,"l":20.87,"c":20.87,"v":0},{"d":"2022-11-10","o":20.85,"h":20.95,"l":20.6,"c":20.9,"v":4000},{"d":"2022-11-11","o":20.9,"h":20.9,"l":20.9,"c":20.9,"v":0},{"d":"2022-11-14","o":20.9,"h":20.9,"l":20.9,"c":20.9,"v":0},{"d":"2022-11-15","o":20.9,"h":20.9,"l":20.9,"c":20.9,"v":0},{"d":"2022-11-16","o":20.5,"h":20.8,"l":20.25,"c":20.8,"v":2200},{"d":"2022-11-17","o":20.8,"h":20.8,"l":20.8,"c":20.8,"v":0},{"d":"2022-11-18","o":20.8,"h":20.8,"l":20.8,"c":20.8,"v":100},{"d":"2022-11-21","o":20.8,"h":20.8,"l":20.8,"c":20.8,"v":0},{"d":"2022-11-22","o":20.8,"h":20.8,"l":20.8,"c":20.8,"v":0},{"d":"2022-11-23","o":20.8,"h":20.8,"l":20.8,"c":20.8,"v":0},{"d":"2022-11-25","o":20.06,"h":20.5,"l":19.99,"c":20.5,"v":1300},{"d":"2022-11-28","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2022-11-29","o":20.02,"h":20.43,"l":20.02,"c":20.43,"v":300},{"d":"2022-11-30","o":20.02,"h":21,"l":20.02,"c":21,"v":1200},{"d":"2022-12-01","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2022-12-02","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2022-12-05","o":20.8,"h":20.8,"l":20.8,"c":20.8,"v":500},{"d":"2022-12-06","o":20.8,"h":20.8,"l":20.8,"c":20.8,"v":0},{"d":"2022-12-07","o":20.8,"h":20.8,"l":20.8,"c":20.8,"v":0},{"d":"2022-12-08","o":20.31,"h":21,"l":20.31,"c":21,"v":400},{"d":"2022-12-09","o":20.31,"h":21.1,"l":20.3,"c":20.31,"v":2300},{"d":"2022-12-12","o":20.31,"h":20.31,"l":20.31,"c":20.31,"v":0},{"d":"2022-12-13","o":20.3,"h":20.99,"l":20.3,"c":20.99,"v":300},{"d":"2022-12-14","o":20.3,"h":20.99,"l":20.3,"c":20.99,"v":700},{"d":"2022-12-15","o":20.28,"h":20.98,"l":20.28,"c":20.98,"v":3500},{"d":"2022-12-16","o":20.98,"h":20.98,"l":20.98,"c":20.98,"v":0},{"d":"2022-12-19","o":20.98,"h":20.98,"l":20.98,"c":20.98,"v":0},{"d":"2022-12-20","o":20.35,"h":20.93,"l":20.35,"c":20.93,"v":300},{"d":"2022-12-21","o":20.93,"h":20.93,"l":20.93,"c":20.93,"v":0},{"d":"2022-12-22","o":20.3,"h":20.7,"l":20.02,"c":20.7,"v":2800},{"d":"2022-12-23","o":20.7,"h":20.7,"l":20.7,"c":20.7,"v":0},{"d":"2022-12-27","o":20.7,"h":20.7,"l":20.7,"c":20.7,"v":0},{"d":"2022-12-28","o":20.7,"h":20.7,"l":20.7,"c":20.7,"v":0},{"d":"2022-12-29","o":20.7,"h":20.7,"l":20.7,"c":20.7,"v":0},{"d":"2022-12-30","o":20.3,"h":20.7,"l":20.3,"c":20.7,"v":700},{"d":"2023-01-03","o":20.7,"h":20.7,"l":20.7,"c":20.7,"v":0},{"d":"2023-01-04","o":20.7,"h":20.7,"l":20.7,"c":20.7,"v":0},{"d":"2023-01-05","o":20.12,"h":20.25,"l":19.9,"c":20.25,"v":4200},{"d":"2023-01-06","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":0},{"d":"2023-01-09","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":0},{"d":"2023-01-10","o":20.2,"h":20.2,"l":20.2,"c":20.2,"v":1200},{"d":"2023-01-11","o":20.2,"h":20.2,"l":20.2,"c":20.2,"v":0},{"d":"2023-01-12","o":20.1,"h":20.1,"l":20.1,"c":20.1,"v":3000},{"d":"2023-01-13","o":20.1,"h":20.1,"l":20.1,"c":20.1,"v":0},{"d":"2023-01-17","o":20.1,"h":20.1,"l":20.1,"c":20.1,"v":0},{"d":"2023-01-18","o":20.1,"h":20.1,"l":20.1,"c":20.1,"v":0},{"d":"2023-01-19","o":20.15,"h":20.2,"l":20.1,"c":20.2,"v":6700},{"d":"2023-01-20","o":20.31,"h":20.5,"l":20.31,"c":20.35,"v":3000},{"d":"2023-01-23","o":20.3,"h":20.5,"l":20.2,"c":20.5,"v":400},{"d":"2023-01-24","o":20.1,"h":20.4,"l":20.1,"c":20.4,"v":800},{"d":"2023-01-25","o":20.1,"h":20.4,"l":20.1,"c":20.4,"v":2400},{"d":"2023-01-26","o":20.4,"h":20.4,"l":20.4,"c":20.4,"v":0},{"d":"2023-01-27","o":20.4,"h":20.4,"l":20.4,"c":20.4,"v":0},{"d":"2023-01-30","o":20.5,"h":20.8,"l":20.5,"c":20.8,"v":700},{"d":"2023-01-31","o":20.6,"h":21.5,"l":20.5,"c":21.5,"v":5600},{"d":"2023-02-01","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2023-02-02","o":21,"h":21.55,"l":20.34,"c":21.5,"v":104700},{"d":"2023-02-03","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2023-02-06","o":21.25,"h":21.48,"l":21,"c":21.48,"v":5700},{"d":"2023-02-07","o":21.48,"h":21.48,"l":21.48,"c":21.48,"v":0},{"d":"2023-02-08","o":21.48,"h":21.48,"l":21.48,"c":21.48,"v":0},{"d":"2023-02-09","o":21.48,"h":21.48,"l":21.48,"c":21.48,"v":100000},{"d":"2023-02-10","o":21.48,"h":21.48,"l":21.48,"c":21.48,"v":0},{"d":"2023-02-13","o":21.75,"h":22.8,"l":21.5,"c":21.5,"v":10700},{"d":"2023-02-14","o":22,"h":22.3,"l":21.5,"c":21.9,"v":2100},{"d":"2023-02-15","o":21.6,"h":22.79,"l":21.56,"c":22,"v":6400},{"d":"2023-02-16","o":21.56,"h":21.56,"l":21.11,"c":21.5,"v":5900},{"d":"2023-02-17","o":21.11,"h":21.45,"l":21.11,"c":21.45,"v":900},{"d":"2023-02-21","o":21.12,"h":21.73,"l":21.12,"c":21.7,"v":2700},{"d":"2023-02-22","o":21.72,"h":21.72,"l":21.12,"c":21.68,"v":900},{"d":"2023-02-23","o":21.12,"h":21.68,"l":21.12,"c":21.68,"v":700},{"d":"2023-02-24","o":21.68,"h":21.68,"l":21.68,"c":21.68,"v":0},{"d":"2023-02-27","o":21.19,"h":21.75,"l":21.11,"c":21.75,"v":8300},{"d":"2023-02-28","o":21.16,"h":21.7,"l":21.16,"c":21.68,"v":800},{"d":"2023-03-01","o":21.68,"h":21.68,"l":21.68,"c":21.68,"v":0},{"d":"2023-03-02","o":21.25,"h":21.65,"l":21.23,"c":21.65,"v":1200},{"d":"2023-03-03","o":21.69,"h":21.69,"l":21.69,"c":21.69,"v":200},{"d":"2023-03-06","o":21.32,"h":21.44,"l":21.32,"c":21.42,"v":2600},{"d":"2023-03-07","o":21.32,"h":21.44,"l":21.16,"c":21.25,"v":53800},{"d":"2023-03-08","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"2023-03-09","o":21.17,"h":21.17,"l":20.15,"c":20.7,"v":3500},{"d":"2023-03-10","o":20.15,"h":20.15,"l":16.36,"c":17.33,"v":35200},{"d":"2023-03-13","o":15.75,"h":15.75,"l":10.7,"c":14.2,"v":14200},{"d":"2023-03-14","o":14,"h":15.75,"l":14,"c":15,"v":3200},{"d":"2023-03-15","o":15,"h":15,"l":14.1,"c":14.8,"v":8800},{"d":"2023-03-16","o":14.6,"h":15,"l":13,"c":14.6,"v":24400},{"d":"2023-03-17","o":14.9,"h":15.06,"l":14.2,"c":14.5,"v":13100},{"d":"2023-03-20","o":14.5,"h":14.84,"l":14.1,"c":14.84,"v":12000},{"d":"2023-03-21","o":14.5,"h":14.84,"l":14.22,"c":14.5,"v":8500},{"d":"2023-03-22","o":14.25,"h":14.4,"l":14.18,"c":14.3,"v":8100},{"d":"2023-03-23","o":14.3,"h":14.49,"l":14.2,"c":14.3,"v":4100},{"d":"2023-03-24","o":14.1,"h":14.5,"l":14,"c":14.31,"v":9600},{"d":"2023-03-27","o":14.19,"h":14.34,"l":14.1,"c":14.1,"v":3200},{"d":"2023-03-28","o":14.5,"h":14.99,"l":14.5,"c":14.99,"v":8100},{"d":"2023-03-29","o":15.04,"h":17.12,"l":15.04,"c":17.12,"v":1000},{"d":"2023-03-30","o":17.1,"h":17.25,"l":16.75,"c":17.14,"v":3600},{"d":"2023-03-31","o":16.6,"h":17.14,"l":16.25,"c":16.99,"v":32400},{"d":"2023-04-03","o":16.25,"h":16.4,"l":16,"c":16.4,"v":800},{"d":"2023-04-04","o":15.75,"h":16.44,"l":15.75,"c":16.44,"v":4200},{"d":"2023-04-05","o":16,"h":16.44,"l":16,"c":16.44,"v":1100},{"d":"2023-04-06","o":16.44,"h":16.44,"l":16.44,"c":16.44,"v":0},{"d":"2023-04-10","o":15.91,"h":16.44,"l":15.9,"c":16.44,"v":2200},{"d":"2023-04-11","o":16.44,"h":16.44,"l":16.44,"c":16.44,"v":0},{"d":"2023-04-12","o":16.44,"h":16.44,"l":16.44,"c":16.44,"v":0},{"d":"2023-04-13","o":16.44,"h":16.44,"l":16.44,"c":16.44,"v":800},{"d":"2023-04-14","o":16.05,"h":16.44,"l":16.05,"c":16.44,"v":17900},{"d":"2023-04-17","o":16.11,"h":16.4,"l":16.11,"c":16.4,"v":4700},{"d":"2023-04-18","o":16.4,"h":16.84,"l":16.4,"c":16.4,"v":2600},{"d":"2023-04-19","o":16.84,"h":16.84,"l":16.22,"c":16.5,"v":3900},{"d":"2023-04-20","o":16.32,"h":16.65,"l":16.3,"c":16.54,"v":1600},{"d":"2023-04-21","o":16.23,"h":16.5,"l":16.15,"c":16.49,"v":11000},{"d":"2023-04-24","o":16.2,"h":16.28,"l":15.92,"c":16.24,"v":4600},{"d":"2023-04-25","o":16.1,"h":16.38,"l":16.09,"c":16.38,"v":22200},{"d":"2023-04-26","o":16.11,"h":16.26,"l":15.92,"c":16.21,"v":15400},{"d":"2023-04-27","o":15.95,"h":16.35,"l":15.85,"c":16.35,"v":23400},{"d":"2023-04-28","o":16.1,"h":16.35,"l":16.1,"c":16.35,"v":700},{"d":"2023-05-01","o":15.97,"h":16.4,"l":15.3,"c":15.9,"v":9500},{"d":"2023-05-02","o":15.36,"h":15.36,"l":13.25,"c":14.5,"v":17400},{"d":"2023-05-03","o":13.7,"h":14.44,"l":13.7,"c":14.4,"v":3000},{"d":"2023-05-04","o":13.8,"h":13.9,"l":13.31,"c":13.8,"v":9400},{"d":"2023-05-05","o":13.5,"h":14,"l":13.5,"c":14,"v":3200},{"d":"2023-05-08","o":13.55,"h":14,"l":13.5,"c":14,"v":18000},{"d":"2023-05-09","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2023-05-10","o":14,"h":14.6,"l":14,"c":14.6,"v":4900},{"d":"2023-05-11","o":14,"h":14.6,"l":14,"c":14.6,"v":2000},{"d":"2023-05-12","o":14.6,"h":14.6,"l":14.6,"c":14.6,"v":0},{"d":"2023-05-15","o":14.6,"h":14.6,"l":14.6,"c":14.6,"v":0},{"d":"2023-05-16","o":14,"h":14.55,"l":14,"c":14.55,"v":1500},{"d":"2023-05-17","o":14.16,"h":14.49,"l":14,"c":14.49,"v":1300},{"d":"2023-05-18","o":14,"h":14.5,"l":14,"c":14.5,"v":2800},{"d":"2023-05-19","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2023-05-22","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2023-05-23","o":14.1,"h":14.55,"l":14.1,"c":14.55,"v":20200},{"d":"2023-05-24","o":14.14,"h":14.55,"l":14,"c":14.02,"v":4500},{"d":"2023-05-25","o":14.49,"h":14.49,"l":14.01,"c":14.45,"v":300},{"d":"2023-05-26","o":14.45,"h":14.45,"l":14.45,"c":14.45,"v":0},{"d":"2023-05-30","o":14.26,"h":14.39,"l":14.26,"c":14.39,"v":300},{"d":"2023-05-31","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":500},{"d":"2023-06-01","o":14.26,"h":14.55,"l":14.25,"c":14.55,"v":14500},{"d":"2023-06-02","o":14.55,"h":14.55,"l":14.55,"c":14.55,"v":0},{"d":"2023-06-05","o":14.25,"h":14.48,"l":13.9,"c":14.42,"v":29600},{"d":"2023-06-06","o":13.91,"h":14.5,"l":13.91,"c":14.5,"v":2100},{"d":"2023-06-07","o":14.5,"h":15.45,"l":14.5,"c":14.7,"v":12800},{"d":"2023-06-08","o":14.75,"h":15.45,"l":14.75,"c":15.45,"v":2100},{"d":"2023-06-09","o":14.9,"h":15.5,"l":14.9,"c":15.5,"v":21300},{"d":"2023-06-12","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2023-06-13","o":15.05,"h":15.44,"l":15.05,"c":15.44,"v":2000},{"d":"2023-06-14","o":15.44,"h":15.44,"l":15.44,"c":15.44,"v":0},{"d":"2023-06-15","o":15.44,"h":15.48,"l":15.44,"c":15.48,"v":700},{"d":"2023-06-16","o":15.25,"h":15.98,"l":15.25,"c":15.98,"v":1800},{"d":"2023-06-20","o":15.98,"h":15.98,"l":15.98,"c":15.98,"v":0},{"d":"2023-06-21","o":15.25,"h":16.5,"l":15.25,"c":16.5,"v":11400},{"d":"2023-06-22","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":100},{"d":"2023-06-23","o":16.4,"h":16.4,"l":16.4,"c":16.4,"v":5100},{"d":"2023-06-26","o":16.48,"h":16.48,"l":16.48,"c":16.48,"v":100},{"d":"2023-06-27","o":16.48,"h":16.48,"l":16.48,"c":16.48,"v":0},{"d":"2023-06-28","o":16.48,"h":16.48,"l":16.48,"c":16.48,"v":0},{"d":"2023-06-29","o":16.48,"h":16.48,"l":16.48,"c":16.48,"v":0},{"d":"2023-06-30","o":16.48,"h":16.48,"l":16.48,"c":16.48,"v":0},{"d":"2023-07-03","o":16.48,"h":16.48,"l":16.48,"c":16.48,"v":0},{"d":"2023-07-05","o":16.48,"h":16.48,"l":16.48,"c":16.48,"v":0},{"d":"2023-07-06","o":16.01,"h":16.4,"l":16.01,"c":16.4,"v":800},{"d":"2023-07-07","o":16.4,"h":16.4,"l":16.4,"c":16.4,"v":0},{"d":"2023-07-10","o":16.4,"h":16.4,"l":16.4,"c":16.4,"v":0},{"d":"2023-07-11","o":16.4,"h":16.4,"l":16.4,"c":16.4,"v":0},{"d":"2023-07-12","o":16.38,"h":16.98,"l":16.38,"c":16.85,"v":7700},{"d":"2023-07-13","o":16.85,"h":17.75,"l":16.85,"c":17.75,"v":6600},{"d":"2023-07-14","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":0},{"d":"2023-07-17","o":17.7,"h":17.7,"l":17.7,"c":17.7,"v":600},{"d":"2023-07-18","o":17.7,"h":18.75,"l":17.7,"c":18.75,"v":7200},{"d":"2023-07-19","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":100},{"d":"2023-07-20","o":18.3,"h":18.98,"l":17.66,"c":18.8,"v":24000},{"d":"2023-07-21","o":18.8,"h":19.77,"l":18.5,"c":19.25,"v":4900},{"d":"2023-07-24","o":19,"h":19.5,"l":19,"c":19.5,"v":13200},{"d":"2023-07-25","o":19.5,"h":20.5,"l":19.5,"c":19.7,"v":10700},{"d":"2023-07-26","o":19.9,"h":20.1,"l":19.9,"c":20.1,"v":4100},{"d":"2023-07-27","o":20,"h":20.2,"l":20,"c":20.2,"v":1600},{"d":"2023-07-28","o":20,"h":20.2,"l":20,"c":20.2,"v":1600},{"d":"2023-07-31","o":20.2,"h":20.2,"l":20.2,"c":20.2,"v":0},{"d":"2023-08-01","o":20.2,"h":20.2,"l":20.2,"c":20.2,"v":100},{"d":"2023-08-02","o":20.2,"h":20.2,"l":20.2,"c":20.2,"v":0},{"d":"2023-08-03","o":19.6,"h":20.19,"l":19.6,"c":20.19,"v":17800},{"d":"2023-08-04","o":20.19,"h":20.78,"l":20.19,"c":20.78,"v":3500},{"d":"2023-08-07","o":20.78,"h":20.78,"l":20.78,"c":20.78,"v":0},{"d":"2023-08-08","o":20.02,"h":20.75,"l":20,"c":20.75,"v":2700},{"d":"2023-08-09","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":0},{"d":"2023-08-10","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":0},{"d":"2023-08-11","o":20.45,"h":20.78,"l":20.45,"c":20.78,"v":7100},{"d":"2023-08-14","o":20.01,"h":21.25,"l":20.01,"c":21.25,"v":51800},{"d":"2023-08-15","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"2023-08-16","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"2023-08-17","o":21,"h":21.95,"l":21,"c":21.95,"v":3700},{"d":"2023-08-18","o":21.95,"h":21.95,"l":21.95,"c":21.95,"v":0},{"d":"2023-08-21","o":21.95,"h":21.95,"l":21.95,"c":21.95,"v":0},{"d":"2023-08-22","o":21.89,"h":21.89,"l":21.89,"c":21.89,"v":100},{"d":"2023-08-23","o":21.89,"h":21.89,"l":21.89,"c":21.89,"v":0},{"d":"2023-08-24","o":21.89,"h":21.89,"l":21.89,"c":21.89,"v":0},{"d":"2023-08-25","o":21.89,"h":21.89,"l":21.89,"c":21.89,"v":0},{"d":"2023-08-28","o":21.31,"h":21.99,"l":20.5,"c":21.99,"v":17300},{"d":"2023-08-29","o":21.99,"h":21.99,"l":21.99,"c":21.99,"v":0},{"d":"2023-08-30","o":21.13,"h":21.85,"l":20.72,"c":21.85,"v":12100},{"d":"2023-08-31","o":21.85,"h":22,"l":21.5,"c":21.9,"v":15300},{"d":"2023-09-01","o":21.51,"h":21.9,"l":21.51,"c":21.89,"v":2000},{"d":"2023-09-05","o":21.51,"h":21.8,"l":21.51,"c":21.8,"v":800},{"d":"2023-09-06","o":21.53,"h":21.77,"l":21.03,"c":21.75,"v":600},{"d":"2023-09-07","o":21.5,"h":21.75,"l":21.5,"c":21.75,"v":50800},{"d":"2023-09-08","o":21.71,"h":21.75,"l":21.71,"c":21.75,"v":700},{"d":"2023-09-11","o":21.3,"h":21.75,"l":21.2,"c":21.7,"v":7300},{"d":"2023-09-12","o":21.21,"h":21.69,"l":21.2,"c":21.65,"v":900},{"d":"2023-09-13","o":21.11,"h":21.65,"l":21.11,"c":21.65,"v":2100},{"d":"2023-09-14","o":21.11,"h":21.64,"l":21.11,"c":21.64,"v":500},{"d":"2023-09-15","o":21.64,"h":21.64,"l":21.64,"c":21.64,"v":0},{"d":"2023-09-18","o":21.64,"h":21.64,"l":21.64,"c":21.64,"v":0},{"d":"2023-09-19","o":21.13,"h":21.59,"l":21.13,"c":21.59,"v":500},{"d":"2023-09-20","o":21.59,"h":21.59,"l":21.59,"c":21.59,"v":0},{"d":"2023-09-21","o":21.14,"h":21.47,"l":21.14,"c":21.47,"v":800},{"d":"2023-09-22","o":21.47,"h":21.47,"l":21.47,"c":21.47,"v":0},{"d":"2023-09-25","o":21,"h":21.44,"l":21,"c":21.39,"v":7500},{"d":"2023-09-26","o":21.15,"h":21.32,"l":21.1,"c":21.32,"v":1400},{"d":"2023-09-27","o":21.32,"h":21.32,"l":21.32,"c":21.32,"v":0},{"d":"2023-09-28","o":21.32,"h":21.32,"l":21.32,"c":21.32,"v":0},{"d":"2023-09-29","o":21.32,"h":21.32,"l":21.32,"c":21.32,"v":0},{"d":"2023-10-02","o":21.06,"h":21.18,"l":20.66,"c":21.1,"v":8700},{"d":"2023-10-03","o":21.1,"h":21.1,"l":21.1,"c":21.1,"v":0},{"d":"2023-10-04","o":21.1,"h":21.1,"l":21.1,"c":21.1,"v":100},{"d":"2023-10-05","o":21.1,"h":21.1,"l":21.1,"c":21.1,"v":0},{"d":"2023-10-06","o":21,"h":21.14,"l":21,"c":21.14,"v":4300},{"d":"2023-10-09","o":21.14,"h":21.14,"l":21.14,"c":21.14,"v":0},{"d":"2023-10-10","o":21.14,"h":21.14,"l":21.14,"c":21.14,"v":0},{"d":"2023-10-11","o":21.14,"h":21.14,"l":21.14,"c":21.14,"v":0},{"d":"2023-10-12","o":21.14,"h":21.14,"l":21.14,"c":21.14,"v":0},{"d":"2023-10-13","o":21.14,"h":21.14,"l":21.14,"c":21.14,"v":0},{"d":"2023-10-16","o":21.14,"h":21.14,"l":21.14,"c":21.14,"v":0},{"d":"2023-10-17","o":21.14,"h":21.14,"l":21.14,"c":21.14,"v":0},{"d":"2023-10-18","o":21.14,"h":21.14,"l":21.14,"c":21.14,"v":0},{"d":"2023-10-19","o":21.14,"h":21.14,"l":21.14,"c":21.14,"v":0},{"d":"2023-10-20","o":21.14,"h":21.14,"l":21.14,"c":21.14,"v":0},{"d":"2023-10-23","o":20.56,"h":21,"l":20.56,"c":21,"v":7600},{"d":"2023-10-24","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2023-10-25","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2023-10-26","o":20.56,"h":21,"l":20.56,"c":20.94,"v":8800},{"d":"2023-10-27","o":20.94,"h":20.94,"l":20.94,"c":20.94,"v":0},{"d":"2023-10-30","o":20.65,"h":20.88,"l":20.65,"c":20.88,"v":13400},{"d":"2023-10-31","o":20.56,"h":20.87,"l":20.55,"c":20.83,"v":1800},{"d":"2023-11-01","o":20.83,"h":20.83,"l":20.83,"c":20.83,"v":0},{"d":"2023-11-02","o":20.83,"h":20.83,"l":20.83,"c":20.83,"v":0},{"d":"2023-11-03","o":20.83,"h":20.83,"l":20.83,"c":20.83,"v":0},{"d":"2023-11-06","o":20.83,"h":20.83,"l":20.83,"c":20.83,"v":0},{"d":"2023-11-07","o":20.33,"h":20.79,"l":20.32,"c":20.79,"v":15200},{"d":"2023-11-08","o":20.79,"h":20.79,"l":20.79,"c":20.79,"v":0},{"d":"2023-11-09","o":20.79,"h":20.79,"l":20.79,"c":20.79,"v":0},{"d":"2023-11-10","o":20.79,"h":20.79,"l":20.79,"c":20.79,"v":0},{"d":"2023-11-13","o":20.79,"h":20.79,"l":20.79,"c":20.79,"v":0},{"d":"2023-11-14","o":20.79,"h":20.79,"l":20.79,"c":20.79,"v":0},{"d":"2023-11-15","o":20.79,"h":20.79,"l":20.79,"c":20.79,"v":0},{"d":"2023-11-16","o":20.75,"h":20.8,"l":20.5,"c":20.7,"v":5900},{"d":"2023-11-17","o":20.79,"h":20.97,"l":20.4,"c":20.68,"v":16000},{"d":"2023-11-20","o":20.56,"h":20.73,"l":20.55,"c":20.73,"v":1600},{"d":"2023-11-21","o":20.36,"h":20.72,"l":20.36,"c":20.36,"v":700},{"d":"2023-11-22","o":20.6,"h":20.71,"l":20.6,"c":20.71,"v":500},{"d":"2023-11-24","o":20.71,"h":20.71,"l":20.71,"c":20.71,"v":0},{"d":"2023-11-27","o":20.71,"h":20.71,"l":20.71,"c":20.71,"v":0},{"d":"2023-11-28","o":20.41,"h":20.7,"l":20.3,"c":20.7,"v":69000},{"d":"2023-11-29","o":20.7,"h":20.7,"l":20.7,"c":20.7,"v":0},{"d":"2023-11-30","o":20.7,"h":20.7,"l":20.7,"c":20.7,"v":0},{"d":"2023-12-01","o":20.41,"h":21.5,"l":20.41,"c":21.5,"v":1100},{"d":"2023-12-04","o":20.56,"h":21.75,"l":20.56,"c":21.2,"v":22500},{"d":"2023-12-05","o":21.2,"h":21.2,"l":21.2,"c":21.2,"v":0},{"d":"2023-12-06","o":21.2,"h":21.2,"l":21.2,"c":21.2,"v":0},{"d":"2023-12-07","o":21.18,"h":21.45,"l":20.9,"c":21.28,"v":8000},{"d":"2023-12-08","o":21.28,"h":21.28,"l":21.28,"c":21.28,"v":0},{"d":"2023-12-11","o":20.95,"h":21.21,"l":20.95,"c":21.21,"v":1000},{"d":"2023-12-12","o":20.91,"h":21.26,"l":20.7,"c":21.26,"v":14900},{"d":"2023-12-13","o":20.78,"h":21.75,"l":20.78,"c":21.52,"v":5800},{"d":"2023-12-14","o":21.75,"h":22,"l":20.83,"c":21.45,"v":12700},{"d":"2023-12-15","o":21.45,"h":21.45,"l":21.45,"c":21.45,"v":0},{"d":"2023-12-18","o":21.15,"h":21.59,"l":21.15,"c":21.59,"v":500},{"d":"2023-12-19","o":21.59,"h":21.6,"l":21.59,"c":21.6,"v":700},{"d":"2023-12-20","o":21.6,"h":21.6,"l":21.6,"c":21.6,"v":100},{"d":"2023-12-21","o":21.6,"h":21.6,"l":21.6,"c":21.6,"v":0},{"d":"2023-12-22","o":21.25,"h":21.6,"l":21.25,"c":21.6,"v":1000},{"d":"2023-12-26","o":21.6,"h":21.6,"l":21.6,"c":21.6,"v":0},{"d":"2023-12-27","o":21.99,"h":21.99,"l":21.99,"c":21.99,"v":200},{"d":"2023-12-28","o":21.1,"h":21.95,"l":21.1,"c":21.95,"v":12200},{"d":"2023-12-29","o":21.16,"h":21.95,"l":21.16,"c":21.37,"v":57900},{"d":"2024-01-02","o":21.48,"h":21.7,"l":20.35,"c":20.35,"v":19500},{"d":"2024-01-03","o":20.56,"h":20.9,"l":20.2,"c":20.49,"v":5800},{"d":"2024-01-04","o":20.4,"h":20.5,"l":20.25,"c":20.5,"v":1400},{"d":"2024-01-05","o":20.26,"h":20.38,"l":20.2,"c":20.3,"v":3600},{"d":"2024-01-08","o":20.3,"h":20.3,"l":20.3,"c":20.3,"v":0},{"d":"2024-01-09","o":20.25,"h":20.37,"l":20.1,"c":20.37,"v":600},{"d":"2024-01-10","o":20.11,"h":20.25,"l":20.11,"c":20.25,"v":300},{"d":"2024-01-11","o":20.1,"h":20.2,"l":20.1,"c":20.2,"v":2300},{"d":"2024-01-12","o":20.2,"h":20.2,"l":20.2,"c":20.2,"v":0},{"d":"2024-01-16","o":20.1,"h":20.2,"l":19.95,"c":20.2,"v":7700},{"d":"2024-01-17","o":20,"h":20.19,"l":20,"c":20.19,"v":300},{"d":"2024-01-18","o":20.19,"h":20.19,"l":20.19,"c":20.19,"v":0},{"d":"2024-01-19","o":20.18,"h":20.18,"l":20.18,"c":20.18,"v":100},{"d":"2024-01-22","o":20.18,"h":20.18,"l":20.18,"c":20.18,"v":0},{"d":"2024-01-23","o":20.18,"h":20.56,"l":20.17,"c":20.17,"v":12700},{"d":"2024-01-24","o":20.5,"h":20.5,"l":20.26,"c":20.26,"v":6300},{"d":"2024-01-25","o":20.4,"h":20.4,"l":20.25,"c":20.25,"v":800},{"d":"2024-01-26","o":20.3,"h":20.4,"l":20.17,"c":20.17,"v":4700},{"d":"2024-01-29","o":20.19,"h":20.19,"l":20,"c":20,"v":11900},{"d":"2024-01-30","o":19.95,"h":19.95,"l":19.95,"c":19.95,"v":100},{"d":"2024-01-31","o":19.95,"h":20.16,"l":19.95,"c":20.16,"v":2000},{"d":"2024-02-01","o":19.95,"h":20,"l":19.95,"c":20,"v":1200},{"d":"2024-02-02","o":19.93,"h":19.95,"l":19.35,"c":19.69,"v":13200},{"d":"2024-02-05","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":300},{"d":"2024-02-06","o":19.4,"h":19.4,"l":19.3,"c":19.36,"v":4500},{"d":"2024-02-07","o":19.3,"h":19.36,"l":19.3,"c":19.3,"v":1000},{"d":"2024-02-08","o":19.4,"h":19.4,"l":19.1,"c":19.2,"v":3700},{"d":"2024-02-09","o":19.2,"h":19.2,"l":19.2,"c":19.2,"v":0},{"d":"2024-02-12","o":19.06,"h":19.4,"l":19,"c":19.4,"v":3100},{"d":"2024-02-13","o":19.1,"h":19.25,"l":19.1,"c":19.2,"v":1100},{"d":"2024-02-14","o":19.01,"h":19.2,"l":18.65,"c":19.1,"v":8100},{"d":"2024-02-15","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2024-02-16","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2024-02-20","o":19,"h":19.05,"l":18.46,"c":18.75,"v":9900},{"d":"2024-02-21","o":18.55,"h":18.95,"l":18.55,"c":18.75,"v":6200},{"d":"2024-02-22","o":18.9,"h":18.9,"l":18.9,"c":18.9,"v":1000},{"d":"2024-02-23","o":18.9,"h":18.9,"l":18.9,"c":18.9,"v":0},{"d":"2024-02-26","o":18.9,"h":18.9,"l":18.9,"c":18.9,"v":0},{"d":"2024-02-27","o":18.9,"h":18.9,"l":18.9,"c":18.9,"v":0},{"d":"2024-02-28","o":18.9,"h":18.9,"l":18.9,"c":18.9,"v":0},{"d":"2024-02-29","o":18.75,"h":18.85,"l":18.75,"c":18.85,"v":800},{"d":"2024-03-01","o":18.85,"h":18.85,"l":18.85,"c":18.85,"v":0},{"d":"2024-03-04","o":18.85,"h":18.85,"l":18.85,"c":18.85,"v":100},{"d":"2024-03-05","o":18.67,"h":18.99,"l":18.65,"c":18.95,"v":2800},{"d":"2024-03-06","o":18.75,"h":18.95,"l":18.75,"c":18.95,"v":1300},{"d":"2024-03-07","o":18.85,"h":18.95,"l":18.8,"c":18.93,"v":400},{"d":"2024-03-08","o":18.8,"h":18.93,"l":18.8,"c":18.93,"v":200},{"d":"2024-03-11","o":18.93,"h":18.93,"l":18.93,"c":18.93,"v":0},{"d":"2024-03-12","o":18.7,"h":18.93,"l":18.7,"c":18.93,"v":80600},{"d":"2024-03-13","o":18.93,"h":18.93,"l":18.93,"c":18.93,"v":0},{"d":"2024-03-14","o":18.51,"h":18.87,"l":18.45,"c":18.85,"v":3200},{"d":"2024-03-15","o":18.58,"h":18.8,"l":18.45,"c":18.8,"v":900},{"d":"2024-03-18","o":18.8,"h":18.8,"l":18.8,"c":18.8,"v":0},{"d":"2024-03-19","o":18.8,"h":18.8,"l":18.8,"c":18.8,"v":0},{"d":"2024-03-20","o":18.8,"h":18.8,"l":18.8,"c":18.8,"v":0},{"d":"2024-03-21","o":18.8,"h":18.8,"l":18.8,"c":18.8,"v":0},{"d":"2024-03-22","o":18.8,"h":18.8,"l":18.8,"c":18.8,"v":0},{"d":"2024-03-25","o":18.8,"h":18.8,"l":18.8,"c":18.8,"v":0},{"d":"2024-03-26","o":18.8,"h":18.8,"l":18.8,"c":18.8,"v":0},{"d":"2024-03-27","o":18.8,"h":18.8,"l":18.8,"c":18.8,"v":0},{"d":"2024-03-28","o":18.8,"h":19.24,"l":18.8,"c":19.24,"v":700},{"d":"2024-04-01","o":18.8,"h":19.1,"l":18.8,"c":19.1,"v":3800},{"d":"2024-04-02","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2024-04-03","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2024-04-04","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2024-04-05","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2024-04-08","o":19.1,"h":19.1,"l":19.1,"c":19.1,"v":0},{"d":"2024-04-09","o":19,"h":19.23,"l":19,"c":19.23,"v":600},{"d":"2024-04-10","o":19.23,"h":19.23,"l":19.23,"c":19.23,"v":0},{"d":"2024-04-11","o":19.23,"h":19.23,"l":19.23,"c":19.23,"v":0},{"d":"2024-04-12","o":18.8,"h":18.8,"l":18.53,"c":18.79,"v":800},{"d":"2024-04-15","o":18.5,"h":18.7,"l":18.5,"c":18.7,"v":600},{"d":"2024-04-16","o":18.7,"h":18.7,"l":18.7,"c":18.7,"v":0},{"d":"2024-04-17","o":18.51,"h":18.75,"l":18.51,"c":18.59,"v":1000},{"d":"2024-04-18","o":18.8,"h":19.17,"l":18.8,"c":19.17,"v":1200},{"d":"2024-04-19","o":19.11,"h":19.24,"l":19.1,"c":19.24,"v":400},{"d":"2024-04-22","o":19.07,"h":19.24,"l":19.05,"c":19.24,"v":900},{"d":"2024-04-23","o":19.07,"h":19.25,"l":18.87,"c":19.25,"v":1600},{"d":"2024-04-24","o":18.93,"h":19.25,"l":18.93,"c":19.25,"v":400},{"d":"2024-04-25","o":18.95,"h":19.25,"l":18.95,"c":19.22,"v":4800},{"d":"2024-04-26","o":19.05,"h":19.23,"l":19.04,"c":19.23,"v":300},{"d":"2024-04-29","o":18.97,"h":19.22,"l":18.96,"c":19.22,"v":1900},{"d":"2024-04-30","o":18.98,"h":19.1,"l":18.98,"c":19.1,"v":700},{"d":"2024-05-01","o":18.98,"h":19.3,"l":18.96,"c":19.04,"v":7200},{"d":"2024-05-02","o":18.87,"h":18.91,"l":18.51,"c":18.75,"v":14300},{"d":"2024-05-03","o":18.7,"h":18.78,"l":18.7,"c":18.75,"v":1600},{"d":"2024-05-06","o":18.85,"h":18.85,"l":18.85,"c":18.85,"v":600},{"d":"2024-05-07","o":18.85,"h":18.85,"l":18.85,"c":18.85,"v":0},{"d":"2024-05-08","o":18.6,"h":18.85,"l":18.51,"c":18.85,"v":7200},{"d":"2024-05-09","o":18.85,"h":18.85,"l":18.85,"c":18.85,"v":500},{"d":"2024-05-10","o":18.85,"h":18.87,"l":18.65,"c":18.85,"v":3000},{"d":"2024-05-13","o":18.64,"h":18.93,"l":18.55,"c":18.93,"v":4300},{"d":"2024-05-14","o":18.55,"h":18.99,"l":18.55,"c":18.99,"v":6800},{"d":"2024-05-15","o":18.9,"h":19,"l":18.55,"c":19,"v":600},{"d":"2024-05-16","o":18.9,"h":18.99,"l":18.85,"c":18.95,"v":1000},{"d":"2024-05-17","o":18.99,"h":19,"l":18.97,"c":19,"v":1900},{"d":"2024-05-20","o":19,"h":19,"l":18.85,"c":19,"v":6600},{"d":"2024-05-21","o":18.99,"h":19,"l":18.9,"c":18.91,"v":1000},{"d":"2024-05-22","o":18.91,"h":18.91,"l":18.91,"c":18.91,"v":1000},{"d":"2024-05-23","o":18.91,"h":18.91,"l":18.91,"c":18.91,"v":0},{"d":"2024-05-24","o":18.9,"h":18.91,"l":18.89,"c":18.9,"v":2600},{"d":"2024-05-28","o":18.87,"h":18.87,"l":18.85,"c":18.85,"v":1500},{"d":"2024-05-29","o":18.85,"h":18.98,"l":18.8,"c":18.95,"v":1400},{"d":"2024-05-30","o":18.98,"h":18.98,"l":18.98,"c":18.98,"v":200},{"d":"2024-05-31","o":18.98,"h":18.98,"l":18.98,"c":18.98,"v":500},{"d":"2024-06-03","o":18.98,"h":18.98,"l":18.98,"c":18.98,"v":0},{"d":"2024-06-04","o":18.91,"h":18.91,"l":18.6,"c":18.7,"v":9300},{"d":"2024-06-05","o":18.56,"h":18.75,"l":18.56,"c":18.75,"v":300},{"d":"2024-06-06","o":18.55,"h":18.65,"l":18.51,"c":18.65,"v":2300},{"d":"2024-06-07","o":18.66,"h":18.8,"l":18.52,"c":18.8,"v":500},{"d":"2024-06-10","o":18.57,"h":18.74,"l":18.5,"c":18.63,"v":7400},{"d":"2024-06-11","o":18.63,"h":18.63,"l":18.63,"c":18.63,"v":0},{"d":"2024-06-12","o":18.5,"h":18.7,"l":18.5,"c":18.7,"v":800},{"d":"2024-06-13","o":18.7,"h":18.7,"l":18.55,"c":18.55,"v":3000},{"d":"2024-06-14","o":18.7,"h":18.7,"l":18.5,"c":18.6,"v":1800},{"d":"2024-06-17","o":18.55,"h":18.6,"l":18.55,"c":18.6,"v":200},{"d":"2024-06-18","o":18.6,"h":18.6,"l":18.6,"c":18.6,"v":0},{"d":"2024-06-20","o":18.6,"h":18.6,"l":18.6,"c":18.6,"v":0},{"d":"2024-06-21","o":18.5,"h":18.5,"l":18.4,"c":18.5,"v":2400},{"d":"2024-06-24","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":0},{"d":"2024-06-25","o":18.5,"h":18.5,"l":18.4,"c":18.48,"v":7500},{"d":"2024-06-26","o":18.4,"h":18.4,"l":18.4,"c":18.4,"v":1400},{"d":"2024-06-27","o":18.45,"h":18.45,"l":18.3,"c":18.45,"v":600},{"d":"2024-06-28","o":18.45,"h":18.45,"l":18.44,"c":18.44,"v":2800},{"d":"2024-07-01","o":18.35,"h":18.35,"l":18.3,"c":18.3,"v":5800},{"d":"2024-07-02","o":18.33,"h":18.44,"l":18.33,"c":18.35,"v":1400},{"d":"2024-07-03","o":18.25,"h":18.35,"l":18.25,"c":18.35,"v":3300},{"d":"2024-07-05","o":18.25,"h":18.44,"l":18.25,"c":18.44,"v":1000},{"d":"2024-07-08","o":18.44,"h":18.44,"l":18.44,"c":18.44,"v":0},{"d":"2024-07-09","o":18.44,"h":18.44,"l":18.44,"c":18.44,"v":500},{"d":"2024-07-10","o":18.44,"h":18.44,"l":18.44,"c":18.44,"v":500},{"d":"2024-07-11","o":18.44,"h":19.49,"l":18.44,"c":19.2,"v":61100},{"d":"2024-07-12","o":19.2,"h":19.5,"l":19.2,"c":19.5,"v":7400},{"d":"2024-07-15","o":19.4,"h":19.95,"l":19.4,"c":19.6,"v":25800},{"d":"2024-07-16","o":19.6,"h":19.99,"l":19.24,"c":19.24,"v":59700},{"d":"2024-07-17","o":19.25,"h":19.44,"l":19.16,"c":19.25,"v":30300},{"d":"2024-07-18","o":19.25,"h":19.42,"l":19.25,"c":19.4,"v":6500},{"d":"2024-07-19","o":19.4,"h":19.74,"l":19.4,"c":19.42,"v":2500},{"d":"2024-07-22","o":19.32,"h":19.45,"l":18.85,"c":18.85,"v":10700},{"d":"2024-07-23","o":19.15,"h":19.15,"l":18.65,"c":18.65,"v":4700},{"d":"2024-07-24","o":18.75,"h":19,"l":18.65,"c":18.66,"v":7000},{"d":"2024-07-25","o":19,"h":19,"l":18.68,"c":18.9,"v":7400},{"d":"2024-07-26","o":19.01,"h":19.9,"l":19.01,"c":19.11,"v":14300},{"d":"2024-07-29","o":19.21,"h":19.21,"l":18.9,"c":19.09,"v":11000},{"d":"2024-07-30","o":19.1,"h":19.35,"l":19.1,"c":19.25,"v":1000},{"d":"2024-07-31","o":19.55,"h":19.55,"l":19.55,"c":19.55,"v":200},{"d":"2024-08-01","o":19.43,"h":19.5,"l":19,"c":19.18,"v":4500},{"d":"2024-08-02","o":19,"h":19,"l":18.26,"c":18.6,"v":10300},{"d":"2024-08-05","o":18.3,"h":18.99,"l":18.16,"c":18.5,"v":4000},{"d":"2024-08-06","o":18.16,"h":18.5,"l":18.16,"c":18.5,"v":3000},{"d":"2024-08-07","o":18.5,"h":18.75,"l":18.5,"c":18.75,"v":200},{"d":"2024-08-08","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":200},{"d":"2024-08-09","o":18.56,"h":18.75,"l":18.56,"c":18.75,"v":1100},{"d":"2024-08-12","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"2024-08-13","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"2024-08-14","o":18.75,"h":18.95,"l":18.75,"c":18.8,"v":4600},{"d":"2024-08-15","o":18.95,"h":19,"l":18.95,"c":19,"v":1200},{"d":"2024-08-16","o":19,"h":19.15,"l":18.97,"c":19.15,"v":1700},{"d":"2024-08-19","o":19,"h":19.19,"l":19,"c":19.19,"v":900},{"d":"2024-08-20","o":19.03,"h":19.03,"l":19,"c":19.03,"v":1300},{"d":"2024-08-21","o":18.93,"h":19.1,"l":18.86,"c":19.1,"v":2000},{"d":"2024-08-22","o":18.87,"h":19.05,"l":18.85,"c":19.05,"v":800},{"d":"2024-08-23","o":19.05,"h":19.5,"l":19,"c":19.4,"v":2400},{"d":"2024-08-26","o":19.4,"h":19.4,"l":19.4,"c":19.4,"v":0},{"d":"2024-08-27","o":19.36,"h":19.5,"l":19.25,"c":19.5,"v":2700},{"d":"2024-08-28","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2024-08-29","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2024-08-30","o":19.61,"h":19.65,"l":19.61,"c":19.65,"v":400},{"d":"2024-09-03","o":19.52,"h":19.65,"l":19.52,"c":19.65,"v":200},{"d":"2024-09-04","o":19.5,"h":19.65,"l":19.5,"c":19.65,"v":1400},{"d":"2024-09-05","o":19.65,"h":19.65,"l":19.65,"c":19.65,"v":600},{"d":"2024-09-06","o":19.65,"h":19.65,"l":19.65,"c":19.65,"v":0},{"d":"2024-09-09","o":19.6,"h":19.65,"l":19.6,"c":19.65,"v":700},{"d":"2024-09-10","o":19.5,"h":19.65,"l":19.5,"c":19.65,"v":700},{"d":"2024-09-11","o":19.5,"h":19.65,"l":19.5,"c":19.65,"v":400},{"d":"2024-09-12","o":19.65,"h":19.65,"l":19.65,"c":19.65,"v":0},{"d":"2024-09-13","o":19.65,"h":19.65,"l":19.65,"c":19.65,"v":0},{"d":"2024-09-16","o":19.65,"h":19.65,"l":19.65,"c":19.65,"v":0},{"d":"2024-09-17","o":19.64,"h":19.64,"l":19.64,"c":19.64,"v":100},{"d":"2024-09-18","o":19.64,"h":19.74,"l":19.64,"c":19.74,"v":3400},{"d":"2024-09-19","o":19.74,"h":19.86,"l":19.74,"c":19.86,"v":1700},{"d":"2024-09-20","o":19.86,"h":19.86,"l":19.86,"c":19.86,"v":0},{"d":"2024-09-23","o":19.86,"h":19.86,"l":19.86,"c":19.86,"v":0},{"d":"2024-09-24","o":19.5,"h":19.75,"l":19.5,"c":19.75,"v":2500},{"d":"2024-09-25","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2024-09-26","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":0},{"d":"2024-09-27","o":19.69,"h":19.69,"l":19.36,"c":19.65,"v":2200},{"d":"2024-09-30","o":19.5,"h":19.51,"l":19.5,"c":19.51,"v":1500},{"d":"2024-10-01","o":19.74,"h":19.74,"l":19.5,"c":19.5,"v":1000},{"d":"2024-10-02","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2024-10-03","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2024-10-04","o":19.43,"h":19.43,"l":19.36,"c":19.36,"v":3100},{"d":"2024-10-07","o":19.36,"h":19.36,"l":19.36,"c":19.36,"v":0},{"d":"2024-10-08","o":19.36,"h":19.36,"l":19.36,"c":19.36,"v":0},{"d":"2024-10-09","o":19.36,"h":19.36,"l":19.36,"c":19.36,"v":100},{"d":"2024-10-10","o":19.36,"h":19.36,"l":19.36,"c":19.36,"v":0},{"d":"2024-10-11","o":19.4,"h":19.4,"l":19.4,"c":19.4,"v":200},{"d":"2024-10-14","o":19.41,"h":19.42,"l":19.4,"c":19.42,"v":500},{"d":"2024-10-15","o":19.59,"h":19.59,"l":19.35,"c":19.38,"v":3200},{"d":"2024-10-16","o":19.4,"h":19.6,"l":19.32,"c":19.6,"v":6800},{"d":"2024-10-17","o":19.6,"h":19.6,"l":19.6,"c":19.6,"v":0},{"d":"2024-10-18","o":19.6,"h":19.6,"l":19.6,"c":19.6,"v":0},{"d":"2024-10-21","o":19.5,"h":19.73,"l":19.5,"c":19.73,"v":600},{"d":"2024-10-22","o":19.73,"h":19.73,"l":19.73,"c":19.73,"v":0},{"d":"2024-10-23","o":19.7,"h":20.12,"l":19.7,"c":20.12,"v":9600},{"d":"2024-10-24","o":20.12,"h":20.25,"l":20.12,"c":20.25,"v":5900},{"d":"2024-10-25","o":20.29,"h":20.37,"l":20.29,"c":20.37,"v":1400},{"d":"2024-10-28","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":900},{"d":"2024-10-29","o":20.32,"h":20.5,"l":20.3,"c":20.5,"v":1100},{"d":"2024-10-30","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2024-10-31","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":200},{"d":"2024-11-01","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2024-11-04","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2024-11-05","o":20.5,"h":20.6,"l":20.5,"c":20.6,"v":1100},{"d":"2024-11-06","o":20.62,"h":21.6,"l":20.62,"c":21.04,"v":7000},{"d":"2024-11-07","o":21.04,"h":21.5,"l":21.04,"c":21.5,"v":9200},{"d":"2024-11-08","o":21.27,"h":21.63,"l":21.27,"c":21.5,"v":900},{"d":"2024-11-11","o":21.63,"h":21.7,"l":21.63,"c":21.7,"v":1600},{"d":"2024-11-12","o":21.75,"h":21.98,"l":21.72,"c":21.98,"v":3900},{"d":"2024-11-13","o":21.98,"h":21.99,"l":21.98,"c":21.99,"v":1300},{"d":"2024-11-14","o":21.8,"h":21.99,"l":21.8,"c":21.94,"v":2200},{"d":"2024-11-15","o":21.94,"h":21.94,"l":21.94,"c":21.94,"v":0},{"d":"2024-11-18","o":21.94,"h":21.94,"l":21.94,"c":21.94,"v":0},{"d":"2024-11-19","o":21.94,"h":21.94,"l":21.94,"c":21.94,"v":300},{"d":"2024-11-20","o":21.58,"h":21.89,"l":21.57,"c":21.85,"v":2000},{"d":"2024-11-21","o":21.85,"h":21.85,"l":21.85,"c":21.85,"v":0},{"d":"2024-11-22","o":21.65,"h":21.9,"l":21.65,"c":21.9,"v":1900},{"d":"2024-11-25","o":21.9,"h":22.23,"l":21.9,"c":22,"v":13100},{"d":"2024-11-26","o":21.95,"h":22.19,"l":21.95,"c":22.19,"v":2600},{"d":"2024-11-27","o":22.2,"h":22.2,"l":22.2,"c":22.2,"v":800},{"d":"2024-11-29","o":22.1,"h":22.1,"l":21.97,"c":22.1,"v":1400},{"d":"2024-12-02","o":22,"h":22.45,"l":22,"c":22.11,"v":3300},{"d":"2024-12-03","o":22.49,"h":22.49,"l":22.11,"c":22.12,"v":1800},{"d":"2024-12-04","o":22.12,"h":22.22,"l":22.1,"c":22.1,"v":5100},{"d":"2024-12-05","o":22,"h":22.1,"l":22,"c":22.1,"v":600},{"d":"2024-12-06","o":21.96,"h":21.96,"l":21.75,"c":21.75,"v":2900},{"d":"2024-12-09","o":21.8,"h":21.82,"l":21.76,"c":21.82,"v":700},{"d":"2024-12-10","o":21.82,"h":21.82,"l":21.82,"c":21.82,"v":0},{"d":"2024-12-11","o":21.71,"h":21.99,"l":21.71,"c":21.82,"v":1200},{"d":"2024-12-12","o":21.82,"h":21.82,"l":21.82,"c":21.82,"v":0},{"d":"2024-12-13","o":21.82,"h":21.82,"l":21.82,"c":21.82,"v":0},{"d":"2024-12-16","o":21.75,"h":21.85,"l":21.53,"c":21.75,"v":1000},{"d":"2024-12-17","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"2024-12-18","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"2024-12-19","o":21.5,"h":21.75,"l":21.5,"c":21.75,"v":200},{"d":"2024-12-20","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"2024-12-23","o":21.46,"h":21.8,"l":21.46,"c":21.8,"v":400},{"d":"2024-12-24","o":21.8,"h":21.8,"l":21.8,"c":21.8,"v":0},{"d":"2024-12-26","o":21.78,"h":21.78,"l":21.59,"c":21.78,"v":400},{"d":"2024-12-27","o":21.41,"h":21.78,"l":21.41,"c":21.78,"v":300},{"d":"2024-12-30","o":21.29,"h":21.79,"l":21.29,"c":21.79,"v":1300},{"d":"2024-12-31","o":21.8,"h":21.8,"l":21.8,"c":21.8,"v":100},{"d":"2025-01-02","o":21.8,"h":21.8,"l":21.8,"c":21.8,"v":0},{"d":"2025-01-03","o":21.59,"h":21.59,"l":21.45,"c":21.59,"v":400},{"d":"2025-01-06","o":21.59,"h":21.59,"l":21.59,"c":21.59,"v":0},{"d":"2025-01-07","o":21.28,"h":21.28,"l":21.02,"c":21.24,"v":1200},{"d":"2025-01-08","o":21.02,"h":21.02,"l":21.02,"c":21.02,"v":100},{"d":"2025-01-10","o":20.86,"h":20.86,"l":20.72,"c":20.72,"v":200},{"d":"2025-01-13","o":20.72,"h":20.72,"l":20.72,"c":20.72,"v":0},{"d":"2025-01-14","o":20.16,"h":20.5,"l":20.16,"c":20.5,"v":300},{"d":"2025-01-15","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":200},{"d":"2025-01-16","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":100},{"d":"2025-01-17","o":20.22,"h":20.49,"l":20.19,"c":20.49,"v":900},{"d":"2025-01-21","o":20.49,"h":20.49,"l":20.49,"c":20.49,"v":0},{"d":"2025-01-22","o":20.15,"h":20.45,"l":20.15,"c":20.45,"v":700},{"d":"2025-01-23","o":20.45,"h":20.45,"l":20.45,"c":20.45,"v":0},{"d":"2025-01-24","o":20.45,"h":20.45,"l":20.45,"c":20.45,"v":0},{"d":"2025-01-27","o":20.4,"h":21.65,"l":20.4,"c":21.59,"v":20000},{"d":"2025-01-28","o":21.5,"h":21.8,"l":21.5,"c":21.8,"v":800},{"d":"2025-01-29","o":21.78,"h":21.85,"l":21.78,"c":21.85,"v":1100},{"d":"2025-01-30","o":22.3,"h":22.3,"l":22.3,"c":22.3,"v":700},{"d":"2025-01-31","o":22.25,"h":23.39,"l":22.15,"c":23.39,"v":32400},{"d":"2025-02-03","o":23.49,"h":24.7,"l":22.5,"c":24.7,"v":12700},{"d":"2025-02-04","o":24.65,"h":26.59,"l":24.65,"c":25.17,"v":12800},{"d":"2025-02-05","o":25.47,"h":26.39,"l":25.47,"c":26.39,"v":1600},{"d":"2025-02-06","o":25.18,"h":26,"l":25.18,"c":26,"v":700},{"d":"2025-02-07","o":25.18,"h":25.5,"l":24.25,"c":24.27,"v":14100},{"d":"2025-02-10","o":24.26,"h":24.26,"l":23.02,"c":23.02,"v":13300},{"d":"2025-02-11","o":23.18,"h":23.2,"l":23.18,"c":23.2,"v":2500},{"d":"2025-02-12","o":23.04,"h":23.58,"l":22.94,"c":23.25,"v":6200},{"d":"2025-02-13","o":22.85,"h":23.49,"l":22.85,"c":23.49,"v":1400},{"d":"2025-02-14","o":23.05,"h":23.47,"l":22.91,"c":23.47,"v":1000},{"d":"2025-02-18","o":23.34,"h":23.4,"l":23.34,"c":23.4,"v":5000},{"d":"2025-02-19","o":23.16,"h":23.39,"l":23.16,"c":23.39,"v":59100},{"d":"2025-02-20","o":23.39,"h":23.39,"l":23.25,"c":23.38,"v":800},{"d":"2025-02-21","o":23.21,"h":23.38,"l":23.21,"c":23.38,"v":600},{"d":"2025-02-24","o":23,"h":23.7,"l":23,"c":23.7,"v":1000},{"d":"2025-02-25","o":23.7,"h":23.7,"l":23.7,"c":23.7,"v":0},{"d":"2025-02-26","o":23.01,"h":23.69,"l":23.01,"c":23.64,"v":6100},{"d":"2025-02-27","o":23.3,"h":23.58,"l":23.3,"c":23.58,"v":200},{"d":"2025-02-28","o":23.11,"h":23.57,"l":22.78,"c":23.56,"v":4400},{"d":"2025-03-03","o":23.56,"h":23.56,"l":23.56,"c":23.56,"v":0},{"d":"2025-03-04","o":23.37,"h":23.55,"l":23.25,"c":23.55,"v":300},{"d":"2025-03-05","o":22.85,"h":23.3,"l":22.66,"c":23.15,"v":2900},{"d":"2025-03-06","o":23.15,"h":23.15,"l":23.15,"c":23.15,"v":0},{"d":"2025-03-07","o":23.15,"h":23.15,"l":22.72,"c":22.73,"v":7700},{"d":"2025-03-10","o":22.66,"h":22.7,"l":22.22,"c":22.63,"v":4600},{"d":"2025-03-11","o":22.23,"h":22.61,"l":22.16,"c":22.56,"v":2800},{"d":"2025-03-12","o":22.3,"h":22.55,"l":22.3,"c":22.55,"v":500},{"d":"2025-03-13","o":22.55,"h":22.55,"l":22.55,"c":22.55,"v":0},{"d":"2025-03-14","o":22.25,"h":22.29,"l":22.15,"c":22.2,"v":800},{"d":"2025-03-17","o":22.11,"h":22.21,"l":22.11,"c":22.13,"v":2800},{"d":"2025-03-18","o":22.14,"h":22.14,"l":22.11,"c":22.11,"v":600},{"d":"2025-03-19","o":22.02,"h":22.46,"l":22.02,"c":22.46,"v":4600},{"d":"2025-03-20","o":22.46,"h":22.46,"l":22.46,"c":22.46,"v":0},{"d":"2025-03-21","o":22.46,"h":22.46,"l":22.46,"c":22.46,"v":0},{"d":"2025-03-24","o":22.46,"h":22.46,"l":22.46,"c":22.46,"v":0},{"d":"2025-03-25","o":22.33,"h":22.63,"l":22.31,"c":22.63,"v":1400},{"d":"2025-03-26","o":22.63,"h":22.63,"l":22.63,"c":22.63,"v":0},{"d":"2025-03-27","o":22.63,"h":22.63,"l":22.63,"c":22.63,"v":0},{"d":"2025-03-28","o":22.47,"h":22.63,"l":22.46,"c":22.63,"v":500},{"d":"2025-03-31","o":22.63,"h":22.63,"l":22.63,"c":22.63,"v":0},{"d":"2025-04-01","o":23,"h":23,"l":23,"c":23,"v":200},{"d":"2025-04-02","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2025-04-03","o":22.61,"h":23.29,"l":22.05,"c":22.5,"v":2100},{"d":"2025-04-04","o":22.05,"h":22.99,"l":20.93,"c":20.98,"v":11900},{"d":"2025-04-07","o":20.98,"h":20.98,"l":20.98,"c":20.98,"v":0},{"d":"2025-04-08","o":20.98,"h":21.99,"l":20.91,"c":20.91,"v":1300},{"d":"2025-04-09","o":20.54,"h":21.88,"l":20.54,"c":21.88,"v":900},{"d":"2025-04-10","o":21.06,"h":21.88,"l":21.06,"c":21.88,"v":1100},{"d":"2025-04-11","o":21.15,"h":21.88,"l":21.15,"c":21.88,"v":10100},{"d":"2025-04-14","o":21.88,"h":21.88,"l":21.88,"c":21.88,"v":0},{"d":"2025-04-15","o":20.61,"h":21.46,"l":20.61,"c":21.4,"v":1100},{"d":"2025-04-16","o":21.4,"h":21.4,"l":21.4,"c":21.4,"v":0},{"d":"2025-04-17","o":21.4,"h":21.45,"l":21.4,"c":21.45,"v":2400},{"d":"2025-04-21","o":21.35,"h":21.35,"l":21.28,"c":21.3,"v":2500},{"d":"2025-04-22","o":21.29,"h":21.35,"l":21,"c":21.35,"v":8200},{"d":"2025-04-23","o":21.35,"h":21.35,"l":21.35,"c":21.35,"v":0},{"d":"2025-04-24","o":21.04,"h":21.46,"l":21.04,"c":21.46,"v":500},{"d":"2025-04-25","o":21.04,"h":21.47,"l":21.01,"c":21.4,"v":6800},{"d":"2025-04-28","o":21.02,"h":21.03,"l":20.62,"c":20.94,"v":7600},{"d":"2025-04-29","o":20.61,"h":21.47,"l":20.61,"c":20.94,"v":1200},{"d":"2025-04-30","o":21,"h":21.48,"l":21,"c":21.48,"v":1000},{"d":"2025-05-01","o":21.48,"h":21.48,"l":21.48,"c":21.48,"v":0},{"d":"2025-05-02","o":21.27,"h":21.5,"l":21.27,"c":21.5,"v":1100},{"d":"2025-05-05","o":20.8,"h":21.5,"l":20.8,"c":21.5,"v":1800},{"d":"2025-05-06","o":20.8,"h":21.49,"l":20.64,"c":21,"v":3800},{"d":"2025-05-07","o":20.65,"h":20.65,"l":20.65,"c":20.65,"v":200},{"d":"2025-05-08","o":20.65,"h":20.65,"l":20.65,"c":20.65,"v":0},{"d":"2025-05-09","o":20.66,"h":20.66,"l":20.6,"c":20.6,"v":600},{"d":"2025-05-12","o":21.25,"h":21.37,"l":20.56,"c":20.65,"v":2400},{"d":"2025-05-13","o":20.83,"h":21.32,"l":20.65,"c":20.65,"v":4000},{"d":"2025-05-14","o":20.57,"h":20.57,"l":20.52,"c":20.52,"v":600},{"d":"2025-05-15","o":20.37,"h":20.37,"l":20.37,"c":20.37,"v":300},{"d":"2025-05-16","o":20.32,"h":20.33,"l":20.31,"c":20.33,"v":2600},{"d":"2025-05-19","o":20.33,"h":20.33,"l":20.33,"c":20.33,"v":0},{"d":"2025-05-20","o":20.35,"h":20.35,"l":20.35,"c":20.35,"v":10000},{"d":"2025-05-21","o":20.35,"h":20.35,"l":20.35,"c":20.35,"v":0},{"d":"2025-05-22","o":20.89,"h":20.89,"l":20.89,"c":20.89,"v":100},{"d":"2025-05-23","o":20.31,"h":20.56,"l":20.27,"c":20.27,"v":600},{"d":"2025-05-27","o":20.25,"h":20.56,"l":20.18,"c":20.5,"v":800},{"d":"2025-05-28","o":20.31,"h":20.31,"l":20.2,"c":20.2,"v":9400},{"d":"2025-05-29","o":20.21,"h":20.21,"l":19.8,"c":19.87,"v":17800},{"d":"2025-05-30","o":19.9,"h":19.9,"l":19.8,"c":19.8,"v":6200},{"d":"2025-06-02","o":19.99,"h":19.99,"l":19.84,"c":19.84,"v":1100},{"d":"2025-06-03","o":19.88,"h":19.91,"l":19.88,"c":19.9,"v":1000},{"d":"2025-06-04","o":19.9,"h":19.9,"l":19.9,"c":19.9,"v":0},{"d":"2025-06-05","o":19.9,"h":19.9,"l":19.9,"c":19.9,"v":0},{"d":"2025-06-06","o":19.97,"h":19.97,"l":19.97,"c":19.97,"v":100},{"d":"2025-06-09","o":19.97,"h":19.97,"l":19.97,"c":19.97,"v":0},{"d":"2025-06-10","o":19.82,"h":19.82,"l":19.75,"c":19.75,"v":1300},{"d":"2025-06-11","o":19.97,"h":19.97,"l":19.97,"c":19.97,"v":2100},{"d":"2025-06-12","o":19.97,"h":19.97,"l":19.97,"c":19.97,"v":0},{"d":"2025-06-13","o":19.85,"h":19.85,"l":19.85,"c":19.85,"v":100},{"d":"2025-06-16","o":19.97,"h":19.97,"l":19.97,"c":19.97,"v":900},{"d":"2025-06-17","o":19.9,"h":19.9,"l":19.85,"c":19.85,"v":2400},{"d":"2025-06-18","o":19.99,"h":19.99,"l":19.99,"c":19.99,"v":3000},{"d":"2025-06-20","o":19.99,"h":19.99,"l":19.99,"c":19.99,"v":0},{"d":"2025-06-23","o":19.99,"h":19.99,"l":19.99,"c":19.99,"v":0},{"d":"2025-06-24","o":20,"h":20.1,"l":20,"c":20.1,"v":3200},{"d":"2025-06-25","o":20.2,"h":20.25,"l":19.92,"c":19.95,"v":1200},{"d":"2025-06-26","o":20,"h":20.24,"l":20,"c":20.24,"v":3200},{"d":"2025-06-27","o":20.4,"h":20.43,"l":20.4,"c":20.43,"v":1500},{"d":"2025-06-30","o":20.43,"h":20.43,"l":20.43,"c":20.43,"v":0},{"d":"2025-07-01","o":20.24,"h":20.67,"l":20.24,"c":20.67,"v":1100},{"d":"2025-07-02","o":20.26,"h":20.89,"l":20.26,"c":20.87,"v":31400},{"d":"2025-07-03","o":20.86,"h":20.86,"l":20.86,"c":20.86,"v":200},{"d":"2025-07-07","o":20.31,"h":20.86,"l":20.31,"c":20.86,"v":600},{"d":"2025-07-08","o":20.32,"h":20.85,"l":20.32,"c":20.85,"v":1500},{"d":"2025-07-09","o":20.85,"h":20.85,"l":20.85,"c":20.85,"v":0},{"d":"2025-07-10","o":20.85,"h":20.85,"l":20.85,"c":20.85,"v":0},{"d":"2025-07-11","o":20.85,"h":20.85,"l":20.85,"c":20.85,"v":0},{"d":"2025-07-14","o":20.49,"h":21.97,"l":20.49,"c":21.15,"v":2400},{"d":"2025-07-15","o":21.23,"h":21.53,"l":21.23,"c":21.53,"v":1500},{"d":"2025-07-16","o":21.53,"h":21.53,"l":21.53,"c":21.53,"v":100},{"d":"2025-07-17","o":21.53,"h":21.53,"l":21.53,"c":21.53,"v":0},{"d":"2025-07-18","o":21.56,"h":22.69,"l":21.56,"c":22.61,"v":3300},{"d":"2025-07-21","o":22.49,"h":22.49,"l":22.23,"c":22.37,"v":1300},{"d":"2025-07-22","o":22.48,"h":24.1,"l":22.48,"c":23.37,"v":14600},{"d":"2025-07-23","o":23.1,"h":23.8,"l":23.1,"c":23.73,"v":5900},{"d":"2025-07-24","o":23.7,"h":23.7,"l":22.91,"c":22.92,"v":900},{"d":"2025-07-25","o":23.14,"h":23.14,"l":22.5,"c":22.9,"v":8400},{"d":"2025-07-28","o":22.49,"h":22.49,"l":22.3,"c":22.3,"v":4800},{"d":"2025-07-29","o":22.3,"h":22.3,"l":22.3,"c":22.3,"v":600},{"d":"2025-07-30","o":22,"h":22.05,"l":21.7,"c":21.7,"v":7300},{"d":"2025-07-31","o":21.72,"h":21.75,"l":21.72,"c":21.75,"v":300},{"d":"2025-08-01","o":21.7,"h":21.7,"l":21.25,"c":21.49,"v":4700},{"d":"2025-08-04","o":21.75,"h":21.87,"l":21.25,"c":21.52,"v":8800},{"d":"2025-08-05","o":21.73,"h":21.99,"l":21.54,"c":21.7,"v":60000},{"d":"2025-08-06","o":21.8,"h":22.31,"l":21.75,"c":22.18,"v":2700},{"d":"2025-08-07","o":22.31,"h":22.31,"l":22.1,"c":22.25,"v":2600},{"d":"2025-08-08","o":23,"h":25.2,"l":22.99,"c":23.25,"v":764400},{"d":"2025-08-11","o":23.03,"h":23.74,"l":23,"c":23.55,"v":93700},{"d":"2025-08-12","o":22.95,"h":23.96,"l":22.95,"c":23.93,"v":92300},{"d":"2025-08-13","o":23.9,"h":24,"l":23.25,"c":23.51,"v":93500},{"d":"2025-08-14","o":23.5,"h":23.75,"l":23.35,"c":23.75,"v":21300},{"d":"2025-08-15","o":24.04,"h":24.5,"l":23.6,"c":24.2,"v":23700},{"d":"2025-08-18","o":24.2,"h":24.25,"l":24.08,"c":24.2,"v":22100},{"d":"2025-08-19","o":24.2,"h":24.35,"l":23.6,"c":24,"v":24900},{"d":"2025-08-20","o":24,"h":24,"l":23.9,"c":24,"v":5800},{"d":"2025-08-21","o":24,"h":24,"l":23.9,"c":23.99,"v":7100},{"d":"2025-08-22","o":24,"h":24.81,"l":23.95,"c":24.63,"v":31000},{"d":"2025-08-25","o":24.75,"h":24.78,"l":24.45,"c":24.45,"v":11100},{"d":"2025-08-26","o":24.45,"h":24.78,"l":23.5,"c":24.52,"v":21400},{"d":"2025-08-27","o":24.71,"h":25,"l":24.27,"c":24.89,"v":40900},{"d":"2025-08-28","o":25,"h":25,"l":24.85,"c":24.98,"v":12700},{"d":"2025-08-29","o":25,"h":25.1,"l":24.8,"c":25.1,"v":16300},{"d":"2025-09-02","o":25.19,"h":25.2,"l":24.99,"c":25.1,"v":12000},{"d":"2025-09-03","o":25.09,"h":25.2,"l":25.05,"c":25.05,"v":12700},{"d":"2025-09-04","o":25.18,"h":25.25,"l":24.96,"c":25.25,"v":25600},{"d":"2025-09-05","o":25.25,"h":25.64,"l":24.9,"c":25.05,"v":16700},{"d":"2025-09-08","o":25.25,"h":25.86,"l":25.18,"c":25.65,"v":68900},{"d":"2025-09-09","o":25.71,"h":25.81,"l":25.5,"c":25.62,"v":20400},{"d":"2025-09-10","o":25.83,"h":25.91,"l":25.6,"c":25.61,"v":25700},{"d":"2025-09-11","o":25.9,"h":25.97,"l":25.78,"c":25.89,"v":18100},{"d":"2025-09-12","o":25.8,"h":25.99,"l":25.72,"c":25.99,"v":16200},{"d":"2025-09-15","o":26,"h":26.05,"l":25.78,"c":25.79,"v":21900},{"d":"2025-09-16","o":25.87,"h":26.04,"l":25.82,"c":26,"v":27000},{"d":"2025-09-17","o":25.98,"h":26.58,"l":25.9,"c":25.9,"v":37600},{"d":"2025-09-18","o":26.11,"h":26.42,"l":26.11,"c":26.23,"v":39800},{"d":"2025-09-19","o":26.25,"h":26.3,"l":25.37,"c":26.23,"v":427900},{"d":"2025-09-22","o":26,"h":26.3,"l":25.9,"c":25.91,"v":48700},{"d":"2025-09-23","o":25.95,"h":26.16,"l":25.71,"c":25.8,"v":45300},{"d":"2025-09-24","o":26.37,"h":26.37,"l":25.24,"c":25.31,"v":37100},{"d":"2025-09-25","o":25.22,"h":26.02,"l":25.21,"c":25.37,"v":25000},{"d":"2025-09-26","o":24.9,"h":25.78,"l":24.9,"c":25.2,"v":29600},{"d":"2025-09-29","o":25.27,"h":25.63,"l":25.17,"c":25.39,"v":10400},{"d":"2025-09-30","o":25.45,"h":26,"l":25.13,"c":25.5,"v":41600},{"d":"2025-10-01","o":25.4,"h":25.75,"l":25.33,"c":25.45,"v":57900},{"d":"2025-10-02","o":25.51,"h":26.17,"l":25.25,"c":25.42,"v":17700},{"d":"2025-10-03","o":25.39,"h":25.86,"l":25.36,"c":25.55,"v":13700},{"d":"2025-10-06","o":25.75,"h":26.21,"l":25.44,"c":25.8,"v":100300},{"d":"2025-10-07","o":25.75,"h":26.12,"l":25.71,"c":25.91,"v":15000},{"d":"2025-10-08","o":25.6,"h":25.99,"l":25.55,"c":25.68,"v":15300},{"d":"2025-10-09","o":25.66,"h":25.8,"l":25.63,"c":25.7,"v":10600},{"d":"2025-10-10","o":25.65,"h":25.73,"l":25.4,"c":25.6,"v":19800},{"d":"2025-10-13","o":25.75,"h":25.75,"l":25.18,"c":25.39,"v":34300},{"d":"2025-10-14","o":25.39,"h":25.75,"l":25.32,"c":25.51,"v":43700},{"d":"2025-10-15","o":25.52,"h":25.71,"l":25.41,"c":25.48,"v":10600},{"d":"2025-10-16","o":25.35,"h":25.49,"l":24.84,"c":24.86,"v":23000},{"d":"2025-10-17","o":24.75,"h":25.1,"l":24.75,"c":24.96,"v":23100},{"d":"2025-10-20","o":25.08,"h":25.36,"l":25,"c":25.34,"v":23500},{"d":"2025-10-21","o":25.23,"h":25.63,"l":25.23,"c":25.52,"v":22700},{"d":"2025-10-22","o":25.45,"h":25.81,"l":25.38,"c":25.75,"v":20900},{"d":"2025-10-23","o":26.08,"h":26.08,"l":25.56,"c":25.69,"v":12700},{"d":"2025-10-24","o":25.61,"h":26.47,"l":25.61,"c":26.18,"v":30600},{"d":"2025-10-27","o":26.33,"h":26.43,"l":25.72,"c":25.76,"v":27800},{"d":"2025-10-28","o":25.99,"h":26,"l":25.75,"c":25.9,"v":12900},{"d":"2025-10-29","o":25.85,"h":25.99,"l":25.75,"c":25.89,"v":10400},{"d":"2025-10-30","o":25.8,"h":25.99,"l":25.71,"c":25.81,"v":11800},{"d":"2025-10-31","o":26.37,"h":26.37,"l":25.82,"c":26.13,"v":17300},{"d":"2025-11-03","o":26.13,"h":26.25,"l":26,"c":26.25,"v":14900},{"d":"2025-11-04","o":26.1,"h":26.25,"l":25.96,"c":26.04,"v":27900},{"d":"2025-11-05","o":26.04,"h":26.95,"l":25.92,"c":25.99,"v":22100},{"d":"2025-11-06","o":25.93,"h":26.2,"l":25.32,"c":25.51,"v":30500},{"d":"2025-11-07","o":26.38,"h":26.38,"l":25.36,"c":25.43,"v":11900},{"d":"2025-11-10","o":25.66,"h":26.5,"l":25.4,"c":25.4,"v":12500},{"d":"2025-11-11","o":26.4,"h":26.4,"l":25.3,"c":25.3,"v":20600},{"d":"2025-11-12","o":25.95,"h":25.95,"l":25.07,"c":25.07,"v":25200},{"d":"2025-11-13","o":25.06,"h":25.75,"l":25,"c":25.05,"v":11400},{"d":"2025-11-14","o":25,"h":25.31,"l":24.9,"c":25.03,"v":8000},{"d":"2025-11-17","o":25.59,"h":25.61,"l":24.51,"c":24.67,"v":12100},{"d":"2025-11-18","o":25.24,"h":25.24,"l":24.4,"c":24.58,"v":25300},{"d":"2025-11-19","o":24.58,"h":24.9,"l":24.3,"c":24.39,"v":7500},{"d":"2025-11-20","o":24.54,"h":24.69,"l":24.03,"c":24.37,"v":10000},{"d":"2025-11-21","o":24.55,"h":25.05,"l":24.3,"c":24.6,"v":14100},{"d":"2025-11-24","o":24.6,"h":25.83,"l":24.6,"c":24.77,"v":35100},{"d":"2025-11-25","o":24.95,"h":26.5,"l":24.8,"c":25.76,"v":88300},{"d":"2025-11-26","o":25.66,"h":26.4,"l":25.66,"c":25.73,"v":29900},{"d":"2025-11-28","o":26.4,"h":26.4,"l":25.91,"c":26.15,"v":18300},{"d":"2025-12-01","o":26,"h":26.49,"l":26,"c":26.28,"v":25700},{"d":"2025-12-02","o":26.26,"h":26.5,"l":26.2,"c":26.2,"v":61000},{"d":"2025-12-03","o":26.32,"h":26.5,"l":26.16,"c":26.43,"v":27300},{"d":"2025-12-04","o":26.49,"h":26.88,"l":26.35,"c":26.7,"v":45700},{"d":"2025-12-05","o":26.63,"h":26.97,"l":26.38,"c":26.66,"v":44200},{"d":"2025-12-08","o":26.66,"h":26.99,"l":26,"c":26.13,"v":79600},{"d":"2025-12-09","o":26.43,"h":26.69,"l":26.19,"c":26.35,"v":49300},{"d":"2025-12-10","o":26.4,"h":27.25,"l":26.33,"c":26.87,"v":126200},{"d":"2025-12-11","o":26.86,"h":27.7,"l":26.76,"c":27.07,"v":72100},{"d":"2025-12-12","o":27.28,"h":27.3,"l":26.17,"c":26.65,"v":92900},{"d":"2025-12-15","o":26.65,"h":27.14,"l":26.6,"c":27.06,"v":54600},{"d":"2025-12-16","o":27.15,"h":27.47,"l":27.05,"c":27.41,"v":29200},{"d":"2025-12-17","o":27.5,"h":27.92,"l":27.33,"c":27.36,"v":42300},{"d":"2025-12-18","o":27.8,"h":27.99,"l":27.09,"c":27.4,"v":87600},{"d":"2025-12-19","o":27.76,"h":27.77,"l":27.25,"c":27.35,"v":365400},{"d":"2025-12-22","o":27.48,"h":27.56,"l":27.07,"c":27.17,"v":36600},{"d":"2025-12-23","o":27.04,"h":27.43,"l":27.04,"c":27.25,"v":102100},{"d":"2025-12-24","o":27.37,"h":27.47,"l":27.2,"c":27.2,"v":39200},{"d":"2025-12-26","o":27.45,"h":27.62,"l":27.15,"c":27.27,"v":64900},{"d":"2025-12-29","o":27.3,"h":27.54,"l":26.6,"c":26.96,"v":45700},{"d":"2025-12-30","o":27.27,"h":27.27,"l":26.7,"c":26.89,"v":21800},{"d":"2025-12-31","o":26.87,"h":27.22,"l":26.44,"c":26.56,"v":42100},{"d":"2026-01-02","o":26.78,"h":26.91,"l":25.85,"c":26.19,"v":43800},{"d":"2026-01-05","o":26.17,"h":26.78,"l":26.17,"c":26.42,"v":72800},{"d":"2026-01-06","o":26.35,"h":26.81,"l":25.8,"c":26.55,"v":72200},{"d":"2026-01-07","o":27.07,"h":27.07,"l":25.8,"c":26.36,"v":305900},{"d":"2026-01-08","o":26.5,"h":27.07,"l":26.43,"c":26.82,"v":38800},{"d":"2026-01-09","o":26.92,"h":27.45,"l":26.5,"c":26.9,"v":45200},{"d":"2026-01-12","o":26.62,"h":26.85,"l":26.17,"c":26.34,"v":51300},{"d":"2026-01-13","o":26.31,"h":26.65,"l":26.23,"c":26.41,"v":41400},{"d":"2026-01-14","o":26.48,"h":26.55,"l":26.07,"c":26.43,"v":69400},{"d":"2026-01-15","o":26.5,"h":26.85,"l":26.39,"c":26.57,"v":56000},{"d":"2026-01-16","o":26.61,"h":26.75,"l":26.42,"c":26.5,"v":60100},{"d":"2026-01-20","o":26.53,"h":26.55,"l":26.19,"c":26.55,"v":49100},{"d":"2026-01-21","o":27,"h":27.33,"l":26.71,"c":27.26,"v":75200},{"d":"2026-01-22","o":27.47,"h":27.75,"l":27.35,"c":27.61,"v":45300},{"d":"2026-01-23","o":27.75,"h":27.75,"l":27.41,"c":27.58,"v":38800},{"d":"2026-01-26","o":27.81,"h":27.81,"l":27.17,"c":27.39,"v":29400},{"d":"2026-01-27","o":27.5,"h":27.65,"l":27.36,"c":27.56,"v":17100},{"d":"2026-01-28","o":27.7,"h":27.7,"l":27.3,"c":27.36,"v":15000},{"d":"2026-01-29","o":27.47,"h":27.67,"l":27.35,"c":27.59,"v":61300},{"d":"2026-01-30","o":27.42,"h":29.55,"l":27.01,"c":29.1,"v":98800},{"d":"2026-02-02","o":29.1,"h":30.31,"l":28.84,"c":30.01,"v":76300},{"d":"2026-02-03","o":30.44,"h":31.07,"l":30.2,"c":30.41,"v":114000},{"d":"2026-02-04","o":30.7,"h":31.22,"l":30.47,"c":30.5,"v":83000},{"d":"2026-02-05","o":30.55,"h":30.88,"l":30.05,"c":30.25,"v":110700},{"d":"2026-02-06","o":30.55,"h":30.99,"l":30.47,"c":30.51,"v":68700},{"d":"2026-02-09","o":30.61,"h":30.9,"l":30.41,"c":30.73,"v":145800},{"d":"2026-02-10","o":30.78,"h":30.99,"l":30.43,"c":30.5,"v":74000},{"d":"2026-02-11","o":30.53,"h":30.85,"l":30.03,"c":30.17,"v":53600},{"d":"2026-02-12","o":30.36,"h":30.63,"l":29.79,"c":30.04,"v":70500},{"d":"2026-02-13","o":30.04,"h":30.5,"l":29.86,"c":30,"v":42800},{"d":"2026-02-17","o":30.1,"h":30.83,"l":29.99,"c":30.06,"v":79700},{"d":"2026-02-18","o":30.05,"h":30.91,"l":29.62,"c":29.64,"v":65000},{"d":"2026-02-19","o":29.5,"h":30.47,"l":26.85,"c":29.53,"v":52800},{"d":"2026-02-20","o":29.42,"h":30.37,"l":29.36,"c":29.8,"v":66800},{"d":"2026-02-23","o":30.18,"h":31.61,"l":29.26,"c":29.67,"v":104600},{"d":"2026-02-24","o":29.75,"h":30,"l":29.29,"c":29.55,"v":104500},{"d":"2026-02-25","o":29.69,"h":30,"l":29.67,"c":29.79,"v":108300},{"d":"2026-02-26","o":29.79,"h":30.25,"l":29.75,"c":29.87,"v":52800},{"d":"2026-02-27","o":29.71,"h":29.9,"l":28.86,"c":28.88,"v":60800},{"d":"2026-03-02","o":28.72,"h":29.19,"l":28.56,"c":28.96,"v":66300},{"d":"2026-03-03","o":28.59,"h":29.3,"l":28.3,"c":28.81,"v":91300},{"d":"2026-03-04","o":28.94,"h":29.19,"l":28.9,"c":29,"v":81300},{"d":"2026-03-05","o":28.82,"h":28.97,"l":28.45,"c":28.59,"v":67300},{"d":"2026-03-06","o":28.2,"h":28.3,"l":27.71,"c":28.1,"v":96600},{"d":"2026-03-09","o":28.06,"h":28.39,"l":27.3,"c":28.09,"v":150100},{"d":"2026-03-10","o":27.8,"h":28.49,"l":27.48,"c":28.04,"v":155300},{"d":"2026-03-11","o":28.06,"h":28.62,"l":27.4,"c":27.53,"v":92400},{"d":"2026-03-12","o":27.32,"h":27.8,"l":27.21,"c":27.66,"v":129700},{"d":"2026-03-13","o":27.81,"h":28.75,"l":27.35,"c":27.47,"v":71800},{"d":"2026-03-16","o":27.5,"h":27.97,"l":27.24,"c":27.45,"v":127400},{"d":"2026-03-17","o":27.67,"h":27.94,"l":26.87,"c":26.97,"v":54300},{"d":"2026-03-18","o":27.31,"h":27.33,"l":26.4,"c":26.66,"v":137200},{"d":"2026-03-19","o":26.6,"h":27.4,"l":26.54,"c":27.19,"v":146500},{"d":"2026-03-20","o":27.33,"h":27.55,"l":26.86,"c":27,"v":176700},{"d":"2026-03-23","o":27.48,"h":28.53,"l":27.1,"c":27.55,"v":127900},{"d":"2026-03-24","o":27.45,"h":28.73,"l":27.34,"c":27.61,"v":193100},{"d":"2026-03-25","o":28.4,"h":28.9,"l":27.61,"c":27.95,"v":67500},{"d":"2026-03-26","o":27.95,"h":28.9,"l":27.7,"c":27.9,"v":53000},{"d":"2026-03-27","o":27.8,"h":28.56,"l":27.63,"c":27.9,"v":56600},{"d":"2026-03-30","o":28,"h":28.98,"l":27.86,"c":27.96,"v":130200},{"d":"2026-03-31","o":28.15,"h":28.69,"l":28.15,"c":28.5,"v":90921},{"d":"2026-04-01","o":28.94,"h":29.23,"l":28.5,"c":28.71,"v":54299},{"d":"2026-04-02","o":28.36,"h":29.02,"l":28.3,"c":28.8,"v":31385},{"d":"2026-04-06","o":29.92,"h":29.92,"l":28.8,"c":28.85,"v":46543},{"d":"2026-04-07","o":28.85,"h":29.13,"l":28.75,"c":28.78,"v":38371},{"d":"2026-04-08","o":29.3,"h":30.04,"l":29.3,"c":29.6,"v":99291},{"d":"2026-04-09","o":29.55,"h":30.18,"l":29.5,"c":30,"v":94121},{"d":"2026-04-10","o":30.14,"h":30.14,"l":29.67,"c":29.76,"v":57007},{"d":"2026-04-13","o":29.66,"h":29.87,"l":29.56,"c":29.66,"v":53326},{"d":"2026-04-14","o":29.61,"h":29.77,"l":29.45,"c":29.54,"v":52488},{"d":"2026-04-15","o":29.5,"h":29.9,"l":29.45,"c":29.57,"v":61638},{"d":"2026-04-16","o":29.6,"h":29.62,"l":29.23,"c":29.28,"v":48298},{"d":"2026-04-17","o":29.72,"h":30.22,"l":29.51,"c":29.89,"v":116808},{"d":"2026-04-20","o":29.75,"h":30.48,"l":29.75,"c":30.35,"v":80103},{"d":"2026-04-21","o":30.35,"h":30.75,"l":29.89,"c":29.93,"v":53483},{"d":"2026-04-22","o":29.93,"h":30.57,"l":29.93,"c":30.31,"v":52740},{"d":"2026-04-23","o":30.31,"h":30.83,"l":30.3,"c":30.41,"v":35944},{"d":"2026-04-24","o":30.4,"h":30.77,"l":30.15,"c":30.15,"v":34987},{"d":"2026-04-27","o":30.1,"h":31.05,"l":30.1,"c":30.41,"v":40741},{"d":"2026-04-28","o":30.5,"h":31.25,"l":30.1,"c":30.4,"v":212231},{"d":"2026-04-29","o":30.36,"h":30.49,"l":29.4,"c":29.45,"v":124816},{"d":"2026-04-30","o":29.93,"h":30.27,"l":29.35,"c":29.64,"v":47051},{"d":"2026-05-01","o":29.68,"h":30.5,"l":29.38,"c":29.87,"v":62446},{"d":"2026-05-04","o":29.8,"h":30.42,"l":29.26,"c":29.26,"v":55767},{"d":"2026-05-05","o":29.31,"h":29.66,"l":29,"c":29.44,"v":79799},{"d":"2026-05-06","o":29.64,"h":30,"l":29.51,"c":29.76,"v":76818},{"d":"2026-05-07","o":30.01,"h":30.82,"l":29.72,"c":29.91,"v":77298},{"d":"2026-05-08","o":29.9,"h":30.52,"l":29.8,"c":30.09,"v":57522},{"d":"2026-05-11","o":30.44,"h":30.69,"l":29.37,"c":29.44,"v":45848},{"d":"2026-05-12","o":29.62,"h":29.98,"l":28.95,"c":29.26,"v":60971},{"d":"2026-05-13","o":29.2,"h":29.65,"l":29.1,"c":29.2,"v":47557},{"d":"2026-05-14","o":29.2,"h":30,"l":29.2,"c":29.39,"v":62365},{"d":"2026-05-15","o":29.27,"h":29.54,"l":28.95,"c":29.09,"v":44981},{"d":"2026-05-18","o":29.09,"h":30.22,"l":29.09,"c":29.56,"v":114545},{"d":"2026-05-19","o":29.56,"h":30.12,"l":29.07,"c":29.51,"v":58747}]