[{"d":"2012-03-14","o":1125,"h":1125,"l":1125,"c":1125,"v":11},{"d":"2012-03-15","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2012-03-16","o":1125,"h":1125,"l":1125,"c":1125,"v":4},{"d":"2012-03-19","o":1125,"h":1125,"l":1125,"c":1125,"v":4},{"d":"2012-03-20","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2012-03-21","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2012-03-22","o":1050,"h":1050,"l":1050,"c":1050,"v":1},{"d":"2012-03-23","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2012-03-26","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2012-03-27","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2012-03-28","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2012-03-29","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2012-03-30","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2012-04-02","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2012-04-03","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2012-04-04","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2012-04-05","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2012-04-09","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2012-04-10","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2012-04-11","o":975,"h":975,"l":900,"c":900,"v":1},{"d":"2012-04-12","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2012-04-13","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2012-04-16","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2012-04-17","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2012-04-18","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2012-04-19","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2012-04-20","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2012-04-23","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2012-04-24","o":975,"h":975,"l":975,"c":975,"v":0},{"d":"2012-04-25","o":975,"h":975,"l":975,"c":975,"v":0},{"d":"2012-04-26","o":975,"h":975,"l":975,"c":975,"v":0},{"d":"2012-04-27","o":975,"h":975,"l":975,"c":975,"v":0},{"d":"2012-04-30","o":975,"h":975,"l":975,"c":975,"v":0},{"d":"2012-05-01","o":975,"h":975,"l":975,"c":975,"v":0},{"d":"2012-05-02","o":975,"h":975,"l":975,"c":975,"v":0},{"d":"2012-05-03","o":975,"h":975,"l":975,"c":975,"v":0},{"d":"2012-05-04","o":975,"h":975,"l":975,"c":975,"v":0},{"d":"2012-05-07","o":975,"h":975,"l":975,"c":975,"v":0},{"d":"2012-05-08","o":975,"h":975,"l":975,"c":975,"v":0},{"d":"2012-05-09","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2012-05-10","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2012-05-11","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2012-05-14","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2012-05-15","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2012-05-16","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2012-05-17","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2012-05-18","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2012-05-21","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2012-05-22","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2012-05-23","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2012-05-24","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2012-05-25","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2012-05-29","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2012-05-30","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2012-05-31","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2012-06-01","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2012-06-04","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2012-06-05","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2012-06-06","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2012-06-07","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2012-06-08","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2012-06-11","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2012-06-12","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2012-06-13","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2012-06-14","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2012-06-15","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2012-06-18","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2012-06-19","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2012-06-20","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2012-06-21","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2012-06-22","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2012-06-25","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2012-06-26","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2012-06-27","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2012-06-28","o":675,"h":675,"l":675,"c":675,"v":31},{"d":"2012-06-29","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-07-02","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-07-03","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-07-05","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-07-06","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-07-09","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-07-10","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-07-11","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-07-12","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-07-13","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-07-16","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-07-17","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-07-18","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-07-19","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-07-20","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-07-23","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-07-24","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-07-25","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-07-26","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-07-27","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-07-30","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-07-31","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-08-01","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-08-02","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-08-03","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-08-06","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-08-07","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-08-08","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-08-09","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-08-10","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-08-13","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-08-14","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-08-15","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-08-16","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-08-17","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-08-20","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-08-21","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-08-22","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-08-23","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-08-24","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-08-27","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-08-28","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-08-29","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-08-30","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-08-31","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-09-04","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-09-05","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-09-06","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-09-07","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-09-10","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-09-11","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-09-12","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-09-13","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-09-14","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-09-17","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-09-18","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-09-19","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-09-20","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-09-21","o":675,"h":675,"l":675,"c":675,"v":0},{"d":"2012-09-24","o":1725,"h":1875,"l":1725,"c":1725,"v":1},{"d":"2012-09-25","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-09-26","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-09-27","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-09-28","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-10-01","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-10-02","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-10-03","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-10-04","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-10-05","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-10-08","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-10-09","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-10-10","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-10-11","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-10-12","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-10-15","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-10-16","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-10-17","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-10-18","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-10-19","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-10-22","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-10-23","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-10-24","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-10-25","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-10-26","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-10-31","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-11-01","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-11-02","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-11-05","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-11-06","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-11-07","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-11-08","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-11-09","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-11-12","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-11-13","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-11-14","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-11-15","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-11-16","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-11-19","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-11-20","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-11-21","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-11-23","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-11-26","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-11-27","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-11-28","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-11-29","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-11-30","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-12-03","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-12-04","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-12-05","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-12-06","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-12-07","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-12-10","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-12-11","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-12-12","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-12-13","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-12-14","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-12-17","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-12-18","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-12-19","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-12-20","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-12-21","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-12-24","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-12-26","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-12-27","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-12-28","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2012-12-31","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2013-01-02","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2013-01-03","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2013-01-04","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2013-01-07","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2013-01-08","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2013-01-09","o":1725,"h":1725,"l":1725,"c":1725,"v":0},{"d":"2013-01-10","o":1500,"h":1500,"l":1500,"c":1500,"v":1},{"d":"2013-01-11","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2013-01-14","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2013-01-15","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2013-01-16","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2013-01-17","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2013-01-18","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2013-01-22","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2013-01-23","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2013-01-24","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2013-01-25","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2013-01-28","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2013-01-29","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2013-01-30","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2013-01-31","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2013-02-01","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2013-02-04","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2013-02-05","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2013-02-06","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2013-02-07","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2013-02-08","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2013-02-11","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2013-02-12","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2013-02-13","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2013-02-14","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2013-02-15","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2013-02-19","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2013-02-20","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2013-02-21","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2013-02-22","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2013-02-25","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2013-02-26","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2013-02-27","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2013-02-28","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2013-03-01","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2013-03-04","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2013-03-05","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2013-03-06","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2013-03-07","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2013-03-08","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2013-03-11","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-03-12","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-03-13","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-03-14","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-03-15","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-03-18","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-03-19","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-03-20","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-03-21","o":1125,"h":1125,"l":1125,"c":1125,"v":1},{"d":"2013-03-22","o":1050,"h":1050,"l":1050,"c":1050,"v":1},{"d":"2013-03-25","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-03-26","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-03-27","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-03-28","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-04-01","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-04-02","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-04-03","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-04-04","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-04-05","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-04-08","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-04-09","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-04-10","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-04-11","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-04-12","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-04-15","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-04-16","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-04-17","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-04-18","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-04-19","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-04-22","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-04-23","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-04-24","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-04-25","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-04-26","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-04-29","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-04-30","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-05-01","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-05-02","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-05-03","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-05-06","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-05-07","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-05-08","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-05-09","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-05-10","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-05-13","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-05-14","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-05-15","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-05-16","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-05-17","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-05-20","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-05-21","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-05-22","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-05-23","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-05-24","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-05-28","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-05-29","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-05-30","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-05-31","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-06-03","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-06-04","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-06-05","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-06-06","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-06-07","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-06-10","o":1050,"h":1050,"l":1050,"c":1050,"v":0},{"d":"2013-06-11","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-06-12","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-06-13","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-06-14","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-06-17","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-06-18","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-06-19","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-06-20","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-06-21","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-06-24","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-06-25","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-06-26","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-06-27","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-06-28","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-07-01","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-07-02","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-07-03","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-07-05","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-07-08","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-07-09","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-07-10","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-07-11","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-07-12","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-07-15","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-07-16","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-07-17","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-07-18","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-07-19","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-07-22","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-07-23","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-07-24","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-07-25","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-07-26","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-07-29","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-07-30","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-07-31","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-08-01","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-08-02","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-08-05","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-08-06","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-08-07","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-08-08","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-08-09","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-08-12","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-08-13","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-08-14","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-08-15","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-08-16","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-08-19","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-08-20","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-08-21","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-08-22","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-08-23","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-08-26","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-08-27","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-08-28","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-08-29","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-08-30","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-09-03","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-09-04","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-09-05","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-09-06","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-09-09","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-09-10","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-09-11","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-09-12","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-09-13","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-09-16","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-09-17","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-09-18","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-09-19","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-09-20","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-09-23","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-09-24","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-09-25","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-09-26","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-09-27","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-09-30","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-10-01","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-10-02","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-10-03","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-10-04","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-10-07","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-10-08","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-10-09","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-10-10","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-10-11","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-10-14","o":900,"h":900,"l":900,"c":900,"v":0},{"d":"2013-10-15","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-10-16","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-10-17","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-10-18","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":9},{"d":"2013-10-21","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-10-22","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-10-23","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-10-24","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-10-25","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-10-28","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-10-29","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-10-30","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-10-31","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-11-01","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-11-04","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-11-05","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-11-06","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-11-07","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-11-08","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-11-11","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-11-12","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-11-13","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-11-14","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-11-15","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-11-18","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-11-19","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-11-20","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-11-21","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-11-22","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-11-25","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-11-26","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-11-27","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-11-29","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-12-02","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-12-03","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-12-04","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-12-05","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-12-06","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-12-09","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-12-10","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-12-11","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-12-12","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-12-13","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-12-16","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-12-17","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-12-18","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-12-19","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-12-20","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-12-23","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-12-24","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-12-26","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-12-27","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-12-30","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2013-12-31","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-01-02","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-01-03","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-01-06","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-01-07","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-01-08","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-01-09","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-01-10","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-01-13","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-01-14","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-01-15","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-01-16","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-01-17","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-01-21","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-01-22","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-01-23","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-01-24","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-01-27","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-01-28","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-01-29","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-01-30","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-01-31","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-02-03","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-02-04","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-02-05","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-02-06","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-02-07","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-02-10","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-02-11","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-02-12","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-02-13","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-02-14","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-02-18","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-02-19","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-02-20","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-02-21","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-02-24","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-02-25","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-02-26","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-02-27","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-02-28","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-03-03","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-03-04","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-03-05","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-03-06","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-03-07","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-03-10","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-03-11","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-03-12","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-03-13","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-03-14","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-03-17","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-03-18","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-03-19","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-03-20","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-03-21","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-03-24","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-03-25","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-03-26","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-03-27","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-03-28","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-03-31","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-04-01","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-04-02","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-04-03","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-04-04","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-04-07","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-04-08","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-04-09","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-04-10","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-04-11","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-04-14","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-04-15","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-04-16","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-04-17","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-04-21","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-04-22","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-04-23","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-04-24","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-04-25","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-04-28","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-04-29","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-04-30","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-05-01","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-05-02","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-05-05","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-05-06","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-05-07","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-05-08","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-05-09","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-05-12","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-05-13","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-05-14","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-05-15","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-05-16","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-05-19","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-05-20","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-05-21","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-05-22","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-05-23","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-05-27","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-05-28","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-05-29","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2014-05-30","o":202.5,"h":202.5,"l":195,"c":195,"v":61},{"d":"2014-06-02","o":210,"h":210,"l":210,"c":210,"v":56},{"d":"2014-06-03","o":210,"h":210,"l":210,"c":210,"v":0},{"d":"2014-06-04","o":210,"h":210,"l":210,"c":210,"v":0},{"d":"2014-06-05","o":210,"h":210,"l":210,"c":210,"v":0},{"d":"2014-06-06","o":210,"h":210,"l":210,"c":210,"v":0},{"d":"2014-06-09","o":210,"h":210,"l":210,"c":210,"v":0},{"d":"2014-06-10","o":210,"h":210,"l":210,"c":210,"v":0},{"d":"2014-06-11","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":1},{"d":"2014-06-12","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-06-13","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-06-16","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-06-17","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-06-18","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-06-19","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-06-20","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-06-23","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-06-24","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-06-25","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-06-26","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-06-27","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-06-30","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-07-01","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":1},{"d":"2014-07-02","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-07-03","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-07-07","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-07-08","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-07-09","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-07-10","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-07-11","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-07-14","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-07-15","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-07-16","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-07-17","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-07-18","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-07-21","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-07-22","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-07-23","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-07-24","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-07-25","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-07-28","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-07-29","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-07-30","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-07-31","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-08-01","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-08-04","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-08-05","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-08-06","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-08-07","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-08-08","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-08-11","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-08-12","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-08-13","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-08-14","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-08-15","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-08-18","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-08-19","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-08-20","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-08-21","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-08-22","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-08-25","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-08-26","o":292.5,"h":292.5,"l":292.5,"c":292.5,"v":0},{"d":"2014-08-27","o":307.5,"h":307.5,"l":307.5,"c":307.5,"v":3},{"d":"2014-08-28","o":307.5,"h":307.5,"l":307.5,"c":307.5,"v":0},{"d":"2014-08-29","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":3},{"d":"2014-09-02","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-09-03","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-09-04","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-09-05","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-09-08","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-09-09","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-09-10","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-09-11","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-09-12","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-09-15","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-09-16","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-09-17","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-09-18","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-09-19","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-09-22","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-09-23","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-09-24","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-09-25","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-09-26","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-09-29","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-09-30","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-10-01","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-10-02","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-10-03","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-10-06","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-10-07","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-10-08","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-10-09","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-10-10","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-10-13","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-10-14","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-10-15","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-10-16","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-10-17","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":3},{"d":"2014-10-20","o":277.5,"h":277.5,"l":277.5,"c":277.5,"v":0},{"d":"2014-10-21","o":255,"h":255,"l":255,"c":255,"v":0},{"d":"2014-10-22","o":255,"h":255,"l":255,"c":255,"v":0},{"d":"2014-10-23","o":255,"h":255,"l":255,"c":255,"v":0},{"d":"2014-10-24","o":255,"h":255,"l":255,"c":255,"v":0},{"d":"2014-10-27","o":255,"h":255,"l":255,"c":255,"v":0},{"d":"2014-10-28","o":255,"h":255,"l":255,"c":255,"v":0},{"d":"2014-10-29","o":270,"h":315,"l":270,"c":315,"v":7},{"d":"2014-10-30","o":322.5,"h":345,"l":322.5,"c":337.5,"v":25},{"d":"2014-10-31","o":322.5,"h":322.5,"l":322.5,"c":322.5,"v":7},{"d":"2014-11-03","o":322.5,"h":322.5,"l":322.5,"c":322.5,"v":0},{"d":"2014-11-04","o":270,"h":270,"l":270,"c":270,"v":2},{"d":"2014-11-05","o":270,"h":270,"l":270,"c":270,"v":0},{"d":"2014-11-06","o":270,"h":270,"l":270,"c":270,"v":0},{"d":"2014-11-07","o":270,"h":270,"l":270,"c":270,"v":0},{"d":"2014-11-10","o":270,"h":270,"l":270,"c":270,"v":1},{"d":"2014-11-11","o":270,"h":270,"l":270,"c":270,"v":0},{"d":"2014-11-12","o":270,"h":270,"l":270,"c":270,"v":3},{"d":"2014-11-13","o":270,"h":270,"l":270,"c":270,"v":0},{"d":"2014-11-14","o":270,"h":270,"l":270,"c":270,"v":0},{"d":"2014-11-17","o":270,"h":270,"l":270,"c":270,"v":0},{"d":"2014-11-18","o":232.5,"h":232.5,"l":217.5,"c":217.5,"v":6},{"d":"2014-11-19","o":217.5,"h":217.5,"l":217.5,"c":217.5,"v":0},{"d":"2014-11-20","o":217.5,"h":217.5,"l":217.5,"c":217.5,"v":0},{"d":"2014-11-21","o":217.5,"h":217.5,"l":217.5,"c":217.5,"v":0},{"d":"2014-11-24","o":217.5,"h":217.5,"l":217.5,"c":217.5,"v":0},{"d":"2014-11-25","o":217.5,"h":217.5,"l":217.5,"c":217.5,"v":17},{"d":"2014-11-26","o":217.5,"h":217.5,"l":217.5,"c":217.5,"v":3},{"d":"2014-11-28","o":217.5,"h":217.5,"l":217.5,"c":217.5,"v":0},{"d":"2014-12-01","o":217.5,"h":217.5,"l":217.5,"c":217.5,"v":0},{"d":"2014-12-02","o":232.5,"h":232.5,"l":232.5,"c":232.5,"v":3},{"d":"2014-12-03","o":217.5,"h":217.5,"l":217.5,"c":217.5,"v":7},{"d":"2014-12-04","o":217.5,"h":217.5,"l":217.5,"c":217.5,"v":0},{"d":"2014-12-05","o":217.5,"h":217.5,"l":217.5,"c":217.5,"v":0},{"d":"2014-12-08","o":187.5,"h":187.5,"l":187.5,"c":187.5,"v":10},{"d":"2014-12-09","o":172.5,"h":172.5,"l":172.5,"c":172.5,"v":3},{"d":"2014-12-10","o":172.5,"h":172.5,"l":172.5,"c":172.5,"v":0},{"d":"2014-12-11","o":172.5,"h":172.5,"l":172.5,"c":172.5,"v":0},{"d":"2014-12-12","o":172.5,"h":172.5,"l":172.5,"c":172.5,"v":0},{"d":"2014-12-15","o":172.5,"h":172.5,"l":172.5,"c":172.5,"v":0},{"d":"2014-12-16","o":172.5,"h":172.5,"l":172.5,"c":172.5,"v":0},{"d":"2014-12-17","o":172.5,"h":172.5,"l":172.5,"c":172.5,"v":0},{"d":"2014-12-18","o":135,"h":142.5,"l":135,"c":142.5,"v":12},{"d":"2014-12-19","o":142.5,"h":142.5,"l":142.5,"c":142.5,"v":0},{"d":"2014-12-22","o":142.5,"h":142.5,"l":142.5,"c":142.5,"v":0},{"d":"2014-12-23","o":142.5,"h":142.5,"l":142.5,"c":142.5,"v":3},{"d":"2014-12-24","o":142.5,"h":142.5,"l":142.5,"c":142.5,"v":0},{"d":"2014-12-26","o":142.5,"h":142.5,"l":142.5,"c":142.5,"v":1},{"d":"2014-12-29","o":142.5,"h":142.5,"l":142.5,"c":142.5,"v":0},{"d":"2014-12-30","o":135,"h":150,"l":135,"c":150,"v":5},{"d":"2014-12-31","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2015-01-02","o":142.5,"h":142.5,"l":142.5,"c":142.5,"v":5},{"d":"2015-01-05","o":150,"h":150,"l":150,"c":150,"v":1},{"d":"2015-01-06","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2015-01-07","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":4},{"d":"2015-01-08","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2015-01-09","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2015-01-12","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2015-01-13","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2015-01-14","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2015-01-15","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2015-01-16","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2015-01-20","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2015-01-21","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2015-01-22","o":180,"h":187.5,"l":157.5,"c":157.5,"v":19},{"d":"2015-01-23","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2015-01-26","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":7},{"d":"2015-01-27","o":135,"h":150,"l":135,"c":150,"v":30},{"d":"2015-01-28","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2015-01-29","o":135,"h":135,"l":135,"c":135,"v":3},{"d":"2015-01-30","o":135,"h":135,"l":135,"c":135,"v":0},{"d":"2015-02-02","o":135,"h":135,"l":127.5,"c":127.5,"v":46},{"d":"2015-02-03","o":135,"h":135,"l":135,"c":135,"v":2},{"d":"2015-02-04","o":135,"h":135,"l":135,"c":135,"v":0},{"d":"2015-02-05","o":135,"h":135,"l":135,"c":135,"v":0},{"d":"2015-02-06","o":142.5,"h":142.5,"l":142.5,"c":142.5,"v":0},{"d":"2015-02-09","o":142.5,"h":142.5,"l":142.5,"c":142.5,"v":0},{"d":"2015-02-10","o":142.5,"h":142.5,"l":142.5,"c":142.5,"v":0},{"d":"2015-02-11","o":127.5,"h":127.5,"l":127.5,"c":127.5,"v":9},{"d":"2015-02-12","o":127.5,"h":127.5,"l":127.5,"c":127.5,"v":0},{"d":"2015-02-13","o":127.5,"h":127.5,"l":127.5,"c":127.5,"v":0},{"d":"2015-02-17","o":127.5,"h":127.5,"l":127.5,"c":127.5,"v":0},{"d":"2015-02-18","o":127.5,"h":127.5,"l":127.5,"c":127.5,"v":0},{"d":"2015-02-19","o":127.5,"h":127.5,"l":127.5,"c":127.5,"v":0},{"d":"2015-02-20","o":127.5,"h":127.5,"l":127.5,"c":127.5,"v":0},{"d":"2015-02-23","o":127.5,"h":142.5,"l":127.5,"c":142.5,"v":199},{"d":"2015-02-24","o":142.5,"h":142.5,"l":142.5,"c":142.5,"v":14},{"d":"2015-02-25","o":142.5,"h":142.5,"l":142.5,"c":142.5,"v":0},{"d":"2015-02-26","o":142.5,"h":142.5,"l":135,"c":135,"v":21},{"d":"2015-02-27","o":135,"h":135,"l":135,"c":135,"v":0},{"d":"2015-03-02","o":135,"h":135,"l":135,"c":135,"v":0},{"d":"2015-03-03","o":135,"h":135,"l":135,"c":135,"v":0},{"d":"2015-03-04","o":150,"h":150,"l":150,"c":150,"v":3},{"d":"2015-03-05","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2015-03-06","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2015-03-09","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2015-03-10","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2015-03-11","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2015-03-12","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2015-03-13","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2015-03-16","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2015-03-17","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2015-03-18","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2015-03-19","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2015-03-20","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2015-03-23","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2015-03-24","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2015-03-25","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2015-03-26","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2015-03-27","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2015-03-30","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2015-03-31","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2015-04-01","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2015-04-02","o":105,"h":120,"l":105,"c":120,"v":5},{"d":"2015-04-06","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2015-04-07","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2015-04-08","o":105,"h":112.5,"l":105,"c":112.5,"v":7},{"d":"2015-04-09","o":105,"h":105,"l":82.5,"c":82.5,"v":8},{"d":"2015-04-10","o":82.5,"h":82.5,"l":82.5,"c":82.5,"v":0},{"d":"2015-04-13","o":90,"h":90,"l":90,"c":90,"v":2},{"d":"2015-04-14","o":90,"h":90,"l":90,"c":90,"v":0},{"d":"2015-04-15","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":1},{"d":"2015-04-16","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":0},{"d":"2015-04-17","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":0},{"d":"2015-04-20","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":0},{"d":"2015-04-21","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":0},{"d":"2015-04-22","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":0},{"d":"2015-04-23","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":0},{"d":"2015-04-24","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":0},{"d":"2015-04-27","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":0},{"d":"2015-04-28","o":120,"h":120,"l":120,"c":120,"v":3},{"d":"2015-04-29","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2015-04-30","o":112.5,"h":112.5,"l":112.5,"c":112.5,"v":2},{"d":"2015-05-01","o":112.5,"h":112.5,"l":112.5,"c":112.5,"v":0},{"d":"2015-05-04","o":112.5,"h":112.5,"l":112.5,"c":112.5,"v":0},{"d":"2015-05-05","o":112.5,"h":112.5,"l":112.5,"c":112.5,"v":0},{"d":"2015-05-06","o":112.5,"h":112.5,"l":112.5,"c":112.5,"v":0},{"d":"2015-05-07","o":105,"h":105,"l":105,"c":105,"v":3},{"d":"2015-05-08","o":105,"h":105,"l":105,"c":105,"v":0},{"d":"2015-05-11","o":105,"h":105,"l":105,"c":105,"v":0},{"d":"2015-05-12","o":105,"h":105,"l":105,"c":105,"v":0},{"d":"2015-05-13","o":105,"h":105,"l":105,"c":105,"v":0},{"d":"2015-05-14","o":67.5,"h":82.5,"l":67.5,"c":82.5,"v":7},{"d":"2015-05-15","o":82.5,"h":82.5,"l":82.5,"c":82.5,"v":0},{"d":"2015-05-18","o":82.5,"h":82.5,"l":82.5,"c":82.5,"v":0},{"d":"2015-05-19","o":82.5,"h":82.5,"l":82.5,"c":82.5,"v":0},{"d":"2015-05-20","o":82.5,"h":82.5,"l":82.5,"c":82.5,"v":0},{"d":"2015-05-21","o":82.5,"h":90,"l":82.5,"c":90,"v":7},{"d":"2015-05-22","o":90,"h":90,"l":90,"c":90,"v":0},{"d":"2015-05-26","o":90,"h":90,"l":90,"c":90,"v":0},{"d":"2015-05-27","o":90,"h":90,"l":90,"c":90,"v":0},{"d":"2015-05-28","o":97.5,"h":105,"l":97.5,"c":97.5,"v":63},{"d":"2015-05-29","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":9},{"d":"2015-06-01","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":0},{"d":"2015-06-02","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":0},{"d":"2015-06-03","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":0},{"d":"2015-06-04","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":0},{"d":"2015-06-05","o":67.5,"h":75,"l":67.5,"c":75,"v":48},{"d":"2015-06-08","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2015-06-09","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2015-06-10","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2015-06-11","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2015-06-12","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2015-06-15","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2015-06-16","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2015-06-17","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2015-06-18","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2015-06-19","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2015-06-22","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2015-06-23","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2015-06-24","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2015-06-25","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":1},{"d":"2015-06-26","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2015-06-29","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2015-06-30","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2015-07-01","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2015-07-02","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2015-07-06","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2015-07-07","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2015-07-08","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2015-07-09","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2015-07-10","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2015-07-13","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2015-07-14","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2015-07-15","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2015-07-16","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2015-07-17","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2015-07-20","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2015-07-21","o":60,"h":60,"l":60,"c":60,"v":1},{"d":"2015-07-22","o":67.5,"h":67.5,"l":45,"c":52.5,"v":33},{"d":"2015-07-23","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2015-07-24","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2015-07-27","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2015-07-28","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2015-07-29","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2015-07-30","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2015-07-31","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2015-08-03","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2015-08-04","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2015-08-05","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2015-08-06","o":60,"h":60,"l":60,"c":60,"v":1},{"d":"2015-08-07","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-08-10","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-08-11","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-08-12","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-08-13","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-08-14","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-08-17","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-08-18","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-08-19","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-08-20","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-08-21","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-08-24","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-08-25","o":60,"h":60,"l":60,"c":60,"v":2},{"d":"2015-08-26","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":13},{"d":"2015-08-27","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2015-08-28","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2015-08-31","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2015-09-01","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2015-09-02","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2015-09-03","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2015-09-04","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2015-09-08","o":90,"h":90,"l":90,"c":90,"v":60},{"d":"2015-09-09","o":90,"h":90,"l":82.5,"c":82.5,"v":49},{"d":"2015-09-10","o":82.5,"h":82.5,"l":82.5,"c":82.5,"v":0},{"d":"2015-09-11","o":82.5,"h":82.5,"l":82.5,"c":82.5,"v":0},{"d":"2015-09-14","o":82.5,"h":82.5,"l":82.5,"c":82.5,"v":0},{"d":"2015-09-15","o":82.5,"h":82.5,"l":82.5,"c":82.5,"v":0},{"d":"2015-09-16","o":82.5,"h":82.5,"l":82.5,"c":82.5,"v":0},{"d":"2015-09-17","o":82.5,"h":82.5,"l":82.5,"c":82.5,"v":0},{"d":"2015-09-18","o":82.5,"h":97.5,"l":82.5,"c":97.5,"v":6},{"d":"2015-09-21","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":0},{"d":"2015-09-22","o":75,"h":75,"l":75,"c":75,"v":1},{"d":"2015-09-23","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2015-09-24","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2015-09-25","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":13},{"d":"2015-09-28","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2015-09-29","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2015-09-30","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2015-10-01","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2015-10-02","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2015-10-05","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2015-10-06","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2015-10-07","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2015-10-08","o":60,"h":60,"l":60,"c":60,"v":1},{"d":"2015-10-09","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-10-12","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-10-13","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-10-14","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-10-15","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-10-16","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-10-19","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-10-20","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-10-21","o":60,"h":60,"l":60,"c":60,"v":13},{"d":"2015-10-22","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-10-23","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-10-26","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-10-27","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-10-28","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-10-29","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-10-30","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-11-02","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-11-03","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-11-04","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-11-05","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-11-06","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-11-09","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-11-10","o":52.5,"h":60,"l":52.5,"c":60,"v":2},{"d":"2015-11-11","o":60,"h":60,"l":60,"c":60,"v":9},{"d":"2015-11-12","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-11-13","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-11-16","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-11-17","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-11-18","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-11-19","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-11-20","o":60,"h":112.5,"l":60,"c":112.5,"v":36},{"d":"2015-11-23","o":112.5,"h":112.5,"l":112.5,"c":112.5,"v":0},{"d":"2015-11-24","o":112.5,"h":112.5,"l":112.5,"c":112.5,"v":0},{"d":"2015-11-25","o":112.5,"h":112.5,"l":112.5,"c":112.5,"v":0},{"d":"2015-11-27","o":112.5,"h":112.5,"l":112.5,"c":112.5,"v":0},{"d":"2015-11-30","o":112.5,"h":112.5,"l":112.5,"c":112.5,"v":0},{"d":"2015-12-01","o":60,"h":60,"l":60,"c":60,"v":2},{"d":"2015-12-02","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2015-12-03","o":60,"h":60,"l":60,"c":60,"v":9},{"d":"2015-12-04","o":52.5,"h":60,"l":52.5,"c":60,"v":45},{"d":"2015-12-07","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":13},{"d":"2015-12-08","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2015-12-09","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2015-12-10","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2015-12-11","o":45,"h":45,"l":45,"c":45,"v":9},{"d":"2015-12-14","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2015-12-15","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2015-12-16","o":45,"h":67.5,"l":45,"c":67.5,"v":28},{"d":"2015-12-17","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2015-12-18","o":45,"h":45,"l":45,"c":45,"v":10},{"d":"2015-12-21","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2015-12-22","o":60,"h":60,"l":60,"c":60,"v":4},{"d":"2015-12-23","o":45,"h":45,"l":45,"c":45,"v":7},{"d":"2015-12-24","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2015-12-28","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2015-12-29","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":1},{"d":"2015-12-30","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2015-12-31","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2016-01-04","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2016-01-05","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2016-01-06","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2016-01-07","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":4},{"d":"2016-01-08","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2016-01-11","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2016-01-12","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2016-01-13","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2016-01-14","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2016-01-15","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2016-01-19","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2016-01-20","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":5},{"d":"2016-01-21","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2016-01-22","o":60,"h":60,"l":60,"c":60,"v":1},{"d":"2016-01-25","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2016-01-26","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2016-01-27","o":60,"h":60,"l":60,"c":60,"v":21},{"d":"2016-01-28","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2016-01-29","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2016-02-01","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2016-02-02","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2016-02-03","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2016-02-04","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2016-02-05","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2016-02-08","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2016-02-09","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2016-02-10","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2016-02-11","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2016-02-12","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2016-02-16","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2016-02-17","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2016-02-18","o":45,"h":45,"l":45,"c":45,"v":16},{"d":"2016-02-19","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-02-22","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-02-23","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-02-24","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-02-25","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-02-26","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-02-29","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-03-01","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-03-02","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-03-03","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-03-04","o":45,"h":45,"l":45,"c":45,"v":13},{"d":"2016-03-07","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-03-08","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-03-09","o":45,"h":45,"l":45,"c":45,"v":27},{"d":"2016-03-10","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-03-11","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-03-14","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":3},{"d":"2016-03-15","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2016-03-16","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2016-03-17","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2016-03-18","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2016-03-21","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2016-03-22","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2016-03-23","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-03-24","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-03-28","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-03-29","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-03-30","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-03-31","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-04-01","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-04-04","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-04-05","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-04-06","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-04-07","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-04-08","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-04-11","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":5},{"d":"2016-04-12","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2016-04-13","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2016-04-14","o":90,"h":90,"l":75,"c":75,"v":17},{"d":"2016-04-15","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2016-04-18","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2016-04-19","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2016-04-20","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2016-04-21","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2016-04-22","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2016-04-25","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2016-04-26","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2016-04-27","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2016-04-28","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2016-04-29","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2016-05-02","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2016-05-03","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2016-05-04","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2016-05-05","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2016-05-06","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2016-05-09","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2016-05-10","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2016-05-11","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2016-05-12","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2016-05-13","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2016-05-16","o":75,"h":75,"l":75,"c":75,"v":20},{"d":"2016-05-17","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2016-05-18","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2016-05-19","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2016-05-20","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2016-05-23","o":75,"h":75,"l":75,"c":75,"v":1},{"d":"2016-05-24","o":120,"h":120,"l":120,"c":120,"v":27},{"d":"2016-05-25","o":120,"h":120,"l":120,"c":120,"v":5},{"d":"2016-05-26","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2016-05-27","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2016-05-31","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2016-06-01","o":120,"h":120,"l":120,"c":120,"v":5},{"d":"2016-06-02","o":142.5,"h":142.5,"l":142.5,"c":142.5,"v":1},{"d":"2016-06-03","o":150,"h":150,"l":142.5,"c":142.5,"v":36},{"d":"2016-06-06","o":142.5,"h":142.5,"l":127.5,"c":127.5,"v":6},{"d":"2016-06-07","o":135,"h":135,"l":135,"c":135,"v":3},{"d":"2016-06-08","o":135,"h":135,"l":120,"c":120,"v":14},{"d":"2016-06-09","o":120,"h":135,"l":120,"c":120,"v":54},{"d":"2016-06-10","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2016-06-13","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2016-06-14","o":142.5,"h":142.5,"l":142.5,"c":142.5,"v":1},{"d":"2016-06-15","o":142.5,"h":142.5,"l":142.5,"c":142.5,"v":3},{"d":"2016-06-16","o":142.5,"h":142.5,"l":135,"c":135,"v":1},{"d":"2016-06-17","o":135,"h":135,"l":135,"c":135,"v":0},{"d":"2016-06-20","o":127.5,"h":127.5,"l":127.5,"c":127.5,"v":7},{"d":"2016-06-21","o":127.5,"h":127.5,"l":127.5,"c":127.5,"v":0},{"d":"2016-06-22","o":127.5,"h":127.5,"l":127.5,"c":127.5,"v":1},{"d":"2016-06-23","o":127.5,"h":127.5,"l":127.5,"c":127.5,"v":0},{"d":"2016-06-24","o":127.5,"h":127.5,"l":127.5,"c":127.5,"v":7},{"d":"2016-06-27","o":120,"h":120,"l":120,"c":120,"v":1},{"d":"2016-06-28","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2016-06-29","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2016-06-30","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2016-07-01","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2016-07-05","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2016-07-06","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2016-07-07","o":142.5,"h":150,"l":142.5,"c":150,"v":67},{"d":"2016-07-08","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2016-07-11","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2016-07-12","o":142.5,"h":142.5,"l":142.5,"c":142.5,"v":1},{"d":"2016-07-13","o":120,"h":120,"l":112.5,"c":112.5,"v":16},{"d":"2016-07-14","o":120,"h":120,"l":120,"c":120,"v":60},{"d":"2016-07-15","o":127.5,"h":135,"l":127.5,"c":135,"v":20},{"d":"2016-07-18","o":150,"h":165,"l":150,"c":150,"v":100},{"d":"2016-07-19","o":142.5,"h":142.5,"l":135,"c":142.5,"v":34},{"d":"2016-07-20","o":142.5,"h":142.5,"l":142.5,"c":142.5,"v":7},{"d":"2016-07-21","o":142.5,"h":142.5,"l":142.5,"c":142.5,"v":0},{"d":"2016-07-22","o":142.5,"h":142.5,"l":142.5,"c":142.5,"v":0},{"d":"2016-07-25","o":127.5,"h":127.5,"l":127.5,"c":127.5,"v":20},{"d":"2016-07-26","o":127.5,"h":127.5,"l":127.5,"c":127.5,"v":1},{"d":"2016-07-27","o":127.5,"h":127.5,"l":127.5,"c":127.5,"v":0},{"d":"2016-07-28","o":127.5,"h":127.5,"l":127.5,"c":127.5,"v":0},{"d":"2016-07-29","o":127.5,"h":127.5,"l":127.5,"c":127.5,"v":0},{"d":"2016-08-01","o":127.5,"h":127.5,"l":127.5,"c":127.5,"v":0},{"d":"2016-08-02","o":127.5,"h":127.5,"l":127.5,"c":127.5,"v":0},{"d":"2016-08-03","o":127.5,"h":127.5,"l":127.5,"c":127.5,"v":0},{"d":"2016-08-04","o":127.5,"h":127.5,"l":127.5,"c":127.5,"v":0},{"d":"2016-08-05","o":150,"h":150,"l":150,"c":150,"v":7},{"d":"2016-08-08","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2016-08-09","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2016-08-10","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":1},{"d":"2016-08-11","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2016-08-12","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2016-08-15","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2016-08-16","o":157.5,"h":157.5,"l":157.5,"c":157.5,"v":0},{"d":"2016-08-17","o":127.5,"h":127.5,"l":127.5,"c":127.5,"v":2},{"d":"2016-08-18","o":142.5,"h":142.5,"l":135,"c":142.5,"v":15},{"d":"2016-08-19","o":142.5,"h":142.5,"l":142.5,"c":142.5,"v":0},{"d":"2016-08-22","o":142.5,"h":142.5,"l":142.5,"c":142.5,"v":0},{"d":"2016-08-23","o":142.5,"h":142.5,"l":142.5,"c":142.5,"v":0},{"d":"2016-08-24","o":142.5,"h":142.5,"l":142.5,"c":142.5,"v":0},{"d":"2016-08-25","o":142.5,"h":142.5,"l":142.5,"c":142.5,"v":0},{"d":"2016-08-26","o":142.5,"h":142.5,"l":142.5,"c":142.5,"v":0},{"d":"2016-08-29","o":150,"h":150,"l":150,"c":150,"v":1},{"d":"2016-08-30","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2016-08-31","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2016-09-01","o":142.5,"h":150,"l":142.5,"c":150,"v":13},{"d":"2016-09-02","o":150,"h":150,"l":150,"c":150,"v":7},{"d":"2016-09-06","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2016-09-07","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2016-09-08","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2016-09-09","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2016-09-12","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2016-09-13","o":150,"h":150,"l":150,"c":150,"v":0},{"d":"2016-09-14","o":142.5,"h":142.5,"l":142.5,"c":142.5,"v":1},{"d":"2016-09-15","o":135,"h":135,"l":135,"c":135,"v":3},{"d":"2016-09-16","o":127.5,"h":127.5,"l":127.5,"c":127.5,"v":8},{"d":"2016-09-19","o":135,"h":142.5,"l":135,"c":142.5,"v":17},{"d":"2016-09-20","o":142.5,"h":142.5,"l":142.5,"c":142.5,"v":0},{"d":"2016-09-21","o":135,"h":135,"l":120,"c":120,"v":33},{"d":"2016-09-22","o":127.5,"h":135,"l":120,"c":120,"v":27},{"d":"2016-09-23","o":120,"h":120,"l":112.5,"c":120,"v":36},{"d":"2016-09-26","o":112.5,"h":120,"l":112.5,"c":120,"v":13},{"d":"2016-09-27","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2016-09-28","o":120,"h":120,"l":120,"c":120,"v":0},{"d":"2016-09-29","o":112.5,"h":135,"l":112.5,"c":135,"v":24},{"d":"2016-09-30","o":135,"h":135,"l":135,"c":135,"v":0},{"d":"2016-10-03","o":135,"h":135,"l":135,"c":135,"v":0},{"d":"2016-10-04","o":135,"h":135,"l":135,"c":135,"v":0},{"d":"2016-10-05","o":135,"h":135,"l":135,"c":135,"v":0},{"d":"2016-10-06","o":135,"h":135,"l":135,"c":135,"v":0},{"d":"2016-10-07","o":135,"h":135,"l":135,"c":135,"v":0},{"d":"2016-10-10","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":7},{"d":"2016-10-11","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":0},{"d":"2016-10-12","o":82.5,"h":97.5,"l":75,"c":97.5,"v":27},{"d":"2016-10-13","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":0},{"d":"2016-10-14","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":0},{"d":"2016-10-17","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":0},{"d":"2016-10-18","o":82.5,"h":82.5,"l":82.5,"c":82.5,"v":7},{"d":"2016-10-19","o":82.5,"h":82.5,"l":82.5,"c":82.5,"v":0},{"d":"2016-10-20","o":75,"h":75,"l":75,"c":75,"v":7},{"d":"2016-10-21","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2016-10-24","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2016-10-25","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2016-10-26","o":75,"h":75,"l":75,"c":75,"v":2},{"d":"2016-10-27","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2016-10-28","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2016-10-31","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2016-11-01","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2016-11-02","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":27},{"d":"2016-11-03","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2016-11-04","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":2},{"d":"2016-11-07","o":60,"h":60,"l":60,"c":60,"v":2},{"d":"2016-11-08","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2016-11-09","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2016-11-10","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2016-11-11","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2016-11-14","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2016-11-15","o":45,"h":45,"l":45,"c":45,"v":93},{"d":"2016-11-16","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-11-17","o":45,"h":45,"l":30,"c":30,"v":15},{"d":"2016-11-18","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2016-11-21","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2016-11-22","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2016-11-23","o":45,"h":45,"l":45,"c":45,"v":3},{"d":"2016-11-25","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-11-28","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":1},{"d":"2016-11-29","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2016-11-30","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2016-12-01","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2016-12-02","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2016-12-05","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2016-12-06","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2016-12-07","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2016-12-08","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2016-12-09","o":37.5,"h":45,"l":37.5,"c":45,"v":12},{"d":"2016-12-12","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-12-13","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-12-14","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-12-15","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-12-16","o":45,"h":45,"l":45,"c":45,"v":13},{"d":"2016-12-19","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-12-20","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-12-21","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-12-22","o":45,"h":45,"l":45,"c":45,"v":33},{"d":"2016-12-23","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-12-27","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-12-28","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2016-12-29","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":7},{"d":"2016-12-30","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2017-01-03","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2017-01-04","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2017-01-05","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2017-01-06","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":40},{"d":"2017-01-09","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2017-01-10","o":75,"h":82.5,"l":75,"c":82.5,"v":136},{"d":"2017-01-11","o":82.5,"h":90,"l":82.5,"c":82.5,"v":62},{"d":"2017-01-12","o":75,"h":75,"l":75,"c":75,"v":37},{"d":"2017-01-13","o":75,"h":75,"l":75,"c":75,"v":87},{"d":"2017-01-17","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2017-01-18","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2017-01-19","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2017-01-20","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2017-01-23","o":67.5,"h":67.5,"l":60,"c":60,"v":44},{"d":"2017-01-24","o":75,"h":75,"l":75,"c":75,"v":49},{"d":"2017-01-25","o":82.5,"h":82.5,"l":75,"c":75,"v":39},{"d":"2017-01-26","o":75,"h":75,"l":75,"c":75,"v":0},{"d":"2017-01-27","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":5},{"d":"2017-01-30","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":37},{"d":"2017-01-31","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"2017-02-01","o":60,"h":60,"l":60,"c":60,"v":2},{"d":"2017-02-02","o":52.5,"h":60,"l":52.5,"c":60,"v":13},{"d":"2017-02-03","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":2},{"d":"2017-02-06","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":1},{"d":"2017-02-07","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":93},{"d":"2017-02-08","o":60,"h":60,"l":60,"c":60,"v":37},{"d":"2017-02-09","o":60,"h":60,"l":60,"c":60,"v":1},{"d":"2017-02-10","o":60,"h":60,"l":52.5,"c":52.5,"v":77},{"d":"2017-02-13","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2017-02-14","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2017-02-15","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2017-02-16","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2017-02-17","o":60,"h":67.5,"l":60,"c":67.5,"v":18},{"d":"2017-02-21","o":60,"h":60,"l":60,"c":60,"v":7},{"d":"2017-02-22","o":60,"h":60,"l":60,"c":60,"v":8},{"d":"2017-02-23","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2017-02-24","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2017-02-27","o":60,"h":60,"l":60,"c":60,"v":27},{"d":"2017-02-28","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2017-03-01","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2017-03-02","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2017-03-03","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2017-03-06","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":13},{"d":"2017-03-07","o":45,"h":52.5,"l":45,"c":52.5,"v":11},{"d":"2017-03-08","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2017-03-09","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":1},{"d":"2017-03-10","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":37},{"d":"2017-03-13","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2017-03-14","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":8},{"d":"2017-03-15","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":14},{"d":"2017-03-16","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2017-03-17","o":60,"h":60,"l":60,"c":60,"v":9},{"d":"2017-03-20","o":60,"h":60,"l":60,"c":60,"v":12},{"d":"2017-03-21","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"2017-03-22","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":1},{"d":"2017-03-23","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2017-03-24","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":9},{"d":"2017-03-27","o":52.5,"h":60,"l":52.5,"c":60,"v":9},{"d":"2017-03-28","o":60,"h":60,"l":52.5,"c":52.5,"v":43},{"d":"2017-03-29","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":80},{"d":"2017-03-30","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2017-03-31","o":45,"h":45,"l":45,"c":45,"v":11},{"d":"2017-04-03","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-04-04","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-04-05","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-04-06","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-04-07","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-04-10","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-04-11","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-04-12","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":3},{"d":"2017-04-13","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2017-04-17","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2017-04-18","o":52.5,"h":52.5,"l":45,"c":52.5,"v":17},{"d":"2017-04-19","o":45,"h":45,"l":45,"c":45,"v":34},{"d":"2017-04-20","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-04-21","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-04-24","o":45,"h":45,"l":45,"c":45,"v":5},{"d":"2017-04-25","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-04-26","o":45,"h":45,"l":45,"c":45,"v":11},{"d":"2017-04-27","o":45,"h":45,"l":45,"c":45,"v":2},{"d":"2017-04-28","o":45,"h":45,"l":45,"c":45,"v":10},{"d":"2017-05-01","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-05-02","o":45,"h":45,"l":45,"c":45,"v":12},{"d":"2017-05-03","o":45,"h":45,"l":45,"c":45,"v":19},{"d":"2017-05-04","o":45,"h":45,"l":45,"c":45,"v":8},{"d":"2017-05-05","o":45,"h":45,"l":45,"c":45,"v":16},{"d":"2017-05-08","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-05-09","o":45,"h":45,"l":45,"c":45,"v":7},{"d":"2017-05-10","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-05-11","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-05-12","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-05-15","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-05-16","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-05-17","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-05-18","o":45,"h":45,"l":45,"c":45,"v":14},{"d":"2017-05-19","o":45,"h":45,"l":45,"c":45,"v":13},{"d":"2017-05-22","o":45,"h":45,"l":45,"c":45,"v":16},{"d":"2017-05-23","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-05-24","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2017-05-25","o":45,"h":45,"l":45,"c":45,"v":5},{"d":"2017-05-26","o":45,"h":45,"l":37.5,"c":37.5,"v":84},{"d":"2017-05-30","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-05-31","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-06-01","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":3},{"d":"2017-06-02","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":9},{"d":"2017-06-05","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-06-06","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-06-07","o":37.5,"h":45,"l":37.5,"c":45,"v":70},{"d":"2017-06-08","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":13},{"d":"2017-06-09","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-06-12","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-06-13","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-06-14","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-06-15","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-06-16","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-06-19","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-06-20","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-06-21","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":24},{"d":"2017-06-22","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":3},{"d":"2017-06-23","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":17},{"d":"2017-06-26","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":13},{"d":"2017-06-27","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-06-28","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":9},{"d":"2017-06-29","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":317},{"d":"2017-06-30","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":11},{"d":"2017-07-03","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-07-05","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-07-06","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":12},{"d":"2017-07-07","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":167},{"d":"2017-07-10","o":37.5,"h":37.5,"l":30,"c":37.5,"v":60},{"d":"2017-07-11","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":13},{"d":"2017-07-12","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-07-13","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-07-14","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":7},{"d":"2017-07-17","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-07-18","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":29},{"d":"2017-07-19","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-07-20","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-07-21","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-07-24","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":5},{"d":"2017-07-25","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-07-26","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-07-27","o":45,"h":45,"l":37.5,"c":37.5,"v":45},{"d":"2017-07-28","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-07-31","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-08-01","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-08-02","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-08-03","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":19},{"d":"2017-08-04","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-08-07","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":133},{"d":"2017-08-08","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":3},{"d":"2017-08-09","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-08-10","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":3},{"d":"2017-08-11","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-08-14","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-08-15","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-08-16","o":30,"h":30,"l":30,"c":30,"v":13},{"d":"2017-08-17","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":2},{"d":"2017-08-18","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-08-21","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-08-22","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-08-23","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-08-24","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-08-25","o":30,"h":37.5,"l":30,"c":37.5,"v":200},{"d":"2017-08-28","o":30,"h":37.5,"l":30,"c":30,"v":168},{"d":"2017-08-29","o":37.5,"h":37.5,"l":30,"c":37.5,"v":157},{"d":"2017-08-30","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":13},{"d":"2017-08-31","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-09-01","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":13},{"d":"2017-09-05","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":33},{"d":"2017-09-06","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-09-07","o":37.5,"h":37.5,"l":30,"c":30,"v":28},{"d":"2017-09-08","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2017-09-11","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2017-09-12","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2017-09-13","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":11},{"d":"2017-09-14","o":37.5,"h":37.5,"l":37.5,"c":37.5,"v":0},{"d":"2017-09-15","o":30,"h":30,"l":30,"c":30,"v":6},{"d":"2017-09-18","o":30,"h":30,"l":30,"c":30,"v":7},{"d":"2017-09-19","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2017-09-20","o":30,"h":30,"l":30,"c":30,"v":7},{"d":"2017-09-21","o":30,"h":30,"l":22.5,"c":22.5,"v":73},{"d":"2017-09-22","o":22.5,"h":30,"l":22.5,"c":30,"v":91},{"d":"2017-09-25","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2017-09-26","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2017-09-27","o":30,"h":30,"l":30,"c":30,"v":4},{"d":"2017-09-28","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2017-09-29","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2017-10-02","o":30,"h":30,"l":30,"c":30,"v":2},{"d":"2017-10-03","o":30,"h":37.5,"l":30,"c":37.5,"v":72},{"d":"2017-10-04","o":30,"h":30,"l":30,"c":30,"v":157},{"d":"2017-10-05","o":30,"h":30,"l":22.5,"c":22.5,"v":104},{"d":"2017-10-06","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2017-10-09","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":23},{"d":"2017-10-10","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":107},{"d":"2017-10-11","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":53},{"d":"2017-10-12","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2017-10-13","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2017-10-16","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2017-10-17","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2017-10-18","o":30,"h":30,"l":30,"c":30,"v":671},{"d":"2017-10-19","o":30,"h":30,"l":30,"c":30,"v":53},{"d":"2017-10-20","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2017-10-23","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2017-10-24","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2017-10-25","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2017-10-26","o":30,"h":30,"l":22.5,"c":22.5,"v":68},{"d":"2017-10-27","o":30,"h":30,"l":30,"c":30,"v":103},{"d":"2017-10-30","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2017-10-31","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":67},{"d":"2017-11-01","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2017-11-02","o":30,"h":30,"l":30,"c":30,"v":34},{"d":"2017-11-03","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":67},{"d":"2017-11-06","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2017-11-07","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":21},{"d":"2017-11-08","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":21},{"d":"2017-11-09","o":22.5,"h":30,"l":22.5,"c":30,"v":182},{"d":"2017-11-10","o":30,"h":30,"l":30,"c":30,"v":44},{"d":"2017-11-13","o":30,"h":30,"l":30,"c":30,"v":173},{"d":"2017-11-14","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2017-11-15","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2017-11-16","o":30,"h":30,"l":30,"c":30,"v":13},{"d":"2017-11-17","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":40},{"d":"2017-11-20","o":30,"h":30,"l":22.5,"c":22.5,"v":133},{"d":"2017-11-21","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2017-11-22","o":30,"h":30,"l":30,"c":30,"v":73},{"d":"2017-11-24","o":30,"h":30,"l":22.5,"c":22.5,"v":434},{"d":"2017-11-27","o":30,"h":30,"l":22.5,"c":22.5,"v":1400},{"d":"2017-11-28","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":240},{"d":"2017-11-29","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2017-11-30","o":22.5,"h":22.5,"l":15,"c":22.5,"v":247},{"d":"2017-12-01","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2017-12-04","o":30,"h":30,"l":22.5,"c":30,"v":63},{"d":"2017-12-05","o":30,"h":30,"l":30,"c":30,"v":125},{"d":"2017-12-06","o":30,"h":30,"l":22.5,"c":30,"v":289},{"d":"2017-12-07","o":30,"h":30,"l":22.5,"c":22.5,"v":163},{"d":"2017-12-08","o":22.5,"h":30,"l":22.5,"c":30,"v":136},{"d":"2017-12-11","o":30,"h":30,"l":22.5,"c":22.5,"v":377},{"d":"2017-12-12","o":30,"h":30,"l":30,"c":30,"v":53},{"d":"2017-12-13","o":30,"h":30,"l":30,"c":30,"v":200},{"d":"2017-12-14","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2017-12-15","o":30,"h":30,"l":30,"c":30,"v":1},{"d":"2017-12-18","o":30,"h":30,"l":22.5,"c":22.5,"v":135},{"d":"2017-12-19","o":22.5,"h":30,"l":22.5,"c":30,"v":93},{"d":"2017-12-20","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2017-12-21","o":30,"h":30,"l":22.5,"c":22.5,"v":13},{"d":"2017-12-22","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":27},{"d":"2017-12-26","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":40},{"d":"2017-12-27","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2017-12-28","o":24,"h":24,"l":24,"c":24,"v":33},{"d":"2017-12-29","o":21,"h":22.5,"l":21,"c":22.5,"v":91},{"d":"2018-01-02","o":19.5,"h":21,"l":19.5,"c":20.25,"v":892},{"d":"2018-01-03","o":20.25,"h":21,"l":19.5,"c":20.25,"v":396},{"d":"2018-01-04","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":0},{"d":"2018-01-05","o":19.5,"h":20.25,"l":19.5,"c":20.25,"v":327},{"d":"2018-01-08","o":20.25,"h":20.25,"l":18.75,"c":18.75,"v":293},{"d":"2018-01-09","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"2018-01-10","o":18.75,"h":18.75,"l":18,"c":18,"v":364},{"d":"2018-01-11","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2018-01-12","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2018-01-16","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":1},{"d":"2018-01-17","o":18,"h":18,"l":17.25,"c":18,"v":71},{"d":"2018-01-18","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2018-01-19","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2018-01-22","o":17.25,"h":18,"l":17.25,"c":18,"v":327},{"d":"2018-01-23","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":5},{"d":"2018-01-24","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":13},{"d":"2018-01-25","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":0},{"d":"2018-01-26","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":0},{"d":"2018-01-29","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":1},{"d":"2018-01-30","o":17.25,"h":17.25,"l":16.5,"c":16.5,"v":273},{"d":"2018-01-31","o":17.25,"h":17.25,"l":15.75,"c":15.75,"v":381},{"d":"2018-02-01","o":17.25,"h":17.25,"l":16.5,"c":16.5,"v":208},{"d":"2018-02-02","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":40},{"d":"2018-02-05","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":100},{"d":"2018-02-06","o":15,"h":15,"l":15,"c":15,"v":153},{"d":"2018-02-07","o":15,"h":15.75,"l":15,"c":15.75,"v":72},{"d":"2018-02-08","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2018-02-09","o":15,"h":15,"l":15,"c":15,"v":200},{"d":"2018-02-12","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2018-02-13","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2018-02-14","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":67},{"d":"2018-02-15","o":18,"h":18,"l":18,"c":18,"v":20},{"d":"2018-02-16","o":19.5,"h":19.5,"l":18.75,"c":18.75,"v":40},{"d":"2018-02-20","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":140},{"d":"2018-02-21","o":20.25,"h":21.75,"l":20.25,"c":21.75,"v":100},{"d":"2018-02-22","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":7},{"d":"2018-02-23","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"2018-02-26","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":27},{"d":"2018-02-27","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":44},{"d":"2018-02-28","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2018-03-01","o":21,"h":23.25,"l":21,"c":23.25,"v":8},{"d":"2018-03-02","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":0},{"d":"2018-03-05","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":24},{"d":"2018-03-06","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2018-03-07","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2018-03-08","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":47},{"d":"2018-03-09","o":22.5,"h":22.5,"l":21.75,"c":22.5,"v":77},{"d":"2018-03-12","o":30.75,"h":30.75,"l":27,"c":27,"v":356},{"d":"2018-03-13","o":28.5,"h":28.5,"l":26.25,"c":26.25,"v":247},{"d":"2018-03-14","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":67},{"d":"2018-03-15","o":21,"h":21,"l":18,"c":18,"v":499},{"d":"2018-03-16","o":18.75,"h":18.75,"l":18,"c":18,"v":228},{"d":"2018-03-19","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2018-03-20","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2018-03-21","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2018-03-22","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2018-03-23","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2018-03-26","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":13},{"d":"2018-03-27","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"2018-03-28","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":60},{"d":"2018-03-29","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"2018-04-02","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":13},{"d":"2018-04-03","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2018-04-04","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":540},{"d":"2018-04-05","o":15.75,"h":16.5,"l":15.75,"c":16.5,"v":129},{"d":"2018-04-06","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":11},{"d":"2018-04-09","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":19},{"d":"2018-04-10","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":373},{"d":"2018-04-11","o":17.25,"h":18,"l":17.25,"c":18,"v":3096},{"d":"2018-04-12","o":18.75,"h":19.5,"l":18,"c":19.5,"v":376},{"d":"2018-04-13","o":19.5,"h":19.5,"l":18,"c":18,"v":68},{"d":"2018-04-16","o":18,"h":18,"l":17.25,"c":18,"v":327},{"d":"2018-04-17","o":18,"h":18,"l":18,"c":18,"v":447},{"d":"2018-04-18","o":18,"h":18,"l":18,"c":18,"v":27},{"d":"2018-04-19","o":18.75,"h":18.75,"l":18,"c":18,"v":251},{"d":"2018-04-20","o":18.75,"h":18.75,"l":18,"c":18,"v":139},{"d":"2018-04-23","o":18,"h":18,"l":17.25,"c":17.25,"v":156},{"d":"2018-04-24","o":18,"h":18,"l":17.25,"c":17.25,"v":1097},{"d":"2018-04-25","o":17.25,"h":18,"l":16.5,"c":17.25,"v":484},{"d":"2018-04-26","o":18,"h":18,"l":17.25,"c":17.25,"v":1209},{"d":"2018-04-27","o":18,"h":18,"l":17.25,"c":18,"v":745},{"d":"2018-04-30","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":72},{"d":"2018-05-01","o":18,"h":18,"l":17.25,"c":18,"v":328},{"d":"2018-05-02","o":18,"h":18.75,"l":18,"c":18,"v":2917},{"d":"2018-05-03","o":18,"h":18,"l":17.25,"c":17.25,"v":189},{"d":"2018-05-04","o":17.25,"h":18,"l":16.5,"c":17.25,"v":319},{"d":"2018-05-07","o":17.25,"h":17.25,"l":15.75,"c":15.75,"v":565},{"d":"2018-05-08","o":15.75,"h":15.75,"l":15,"c":15,"v":119},{"d":"2018-05-09","o":15,"h":15,"l":15,"c":15,"v":179},{"d":"2018-05-10","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":2907},{"d":"2018-05-11","o":14.25,"h":15,"l":14.25,"c":15,"v":3324},{"d":"2018-05-14","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":1176},{"d":"2018-05-15","o":15.75,"h":15.75,"l":15,"c":15,"v":2511},{"d":"2018-05-16","o":14.25,"h":15,"l":13.5,"c":13.5,"v":1592},{"d":"2018-05-17","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":1872},{"d":"2018-05-18","o":14.25,"h":14.25,"l":13.5,"c":14.25,"v":340},{"d":"2018-05-21","o":15,"h":15,"l":15,"c":15,"v":204},{"d":"2018-05-22","o":14.25,"h":14.25,"l":13.5,"c":13.5,"v":144},{"d":"2018-05-23","o":12.75,"h":12.75,"l":12,"c":12.75,"v":1979},{"d":"2018-05-24","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":200},{"d":"2018-05-25","o":13.5,"h":13.5,"l":12.75,"c":12.75,"v":471},{"d":"2018-05-29","o":12,"h":12.75,"l":11.25,"c":11.25,"v":935},{"d":"2018-05-30","o":12,"h":12,"l":12,"c":12,"v":80},{"d":"2018-05-31","o":12,"h":12,"l":12,"c":12,"v":75},{"d":"2018-06-01","o":11.25,"h":12,"l":11.25,"c":12,"v":115},{"d":"2018-06-04","o":12,"h":12.75,"l":11.25,"c":11.25,"v":473},{"d":"2018-06-05","o":13.5,"h":14.25,"l":13.5,"c":14.25,"v":53},{"d":"2018-06-06","o":14.25,"h":15,"l":14.25,"c":15,"v":343},{"d":"2018-06-07","o":15,"h":15,"l":14.25,"c":15,"v":395},{"d":"2018-06-08","o":14.25,"h":15.75,"l":14.25,"c":15.75,"v":133},{"d":"2018-06-11","o":15,"h":15.75,"l":15,"c":15.75,"v":473},{"d":"2018-06-12","o":16.5,"h":16.5,"l":15.75,"c":15.75,"v":8},{"d":"2018-06-13","o":15,"h":15,"l":14.25,"c":14.25,"v":51},{"d":"2018-06-14","o":15,"h":15,"l":13.5,"c":14.25,"v":296},{"d":"2018-06-15","o":14.25,"h":14.25,"l":13.5,"c":13.5,"v":327},{"d":"2018-06-18","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2018-06-19","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":27},{"d":"2018-06-20","o":12.75,"h":13.5,"l":12,"c":13.5,"v":287},{"d":"2018-06-21","o":12.75,"h":12.75,"l":12,"c":12,"v":827},{"d":"2018-06-22","o":12.75,"h":15,"l":12.75,"c":14.25,"v":387},{"d":"2018-06-25","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"2018-06-26","o":14.25,"h":14.25,"l":13.5,"c":13.5,"v":147},{"d":"2018-06-27","o":14.25,"h":14.25,"l":13.5,"c":13.5,"v":49},{"d":"2018-06-28","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":351},{"d":"2018-06-29","o":14.25,"h":15.75,"l":14.25,"c":15.75,"v":37},{"d":"2018-07-02","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2018-07-03","o":15,"h":15,"l":15,"c":15,"v":13},{"d":"2018-07-05","o":16.5,"h":16.5,"l":15,"c":16.5,"v":116},{"d":"2018-07-06","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":129},{"d":"2018-07-09","o":15.75,"h":15.75,"l":15,"c":15,"v":200},{"d":"2018-07-10","o":15,"h":15,"l":13.5,"c":15,"v":551},{"d":"2018-07-11","o":15,"h":15,"l":13.5,"c":13.5,"v":12},{"d":"2018-07-12","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":73},{"d":"2018-07-13","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":280},{"d":"2018-07-16","o":14.25,"h":15,"l":13.5,"c":14.25,"v":304},{"d":"2018-07-17","o":14.25,"h":14.25,"l":13.5,"c":13.5,"v":311},{"d":"2018-07-18","o":14.25,"h":15,"l":14.25,"c":15,"v":217},{"d":"2018-07-19","o":15.75,"h":15.75,"l":15,"c":15.75,"v":453},{"d":"2018-07-20","o":15.75,"h":18.75,"l":15.75,"c":18,"v":428},{"d":"2018-07-23","o":18.75,"h":19.5,"l":17.25,"c":17.25,"v":589},{"d":"2018-07-24","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":27},{"d":"2018-07-25","o":19.5,"h":19.5,"l":18,"c":18.75,"v":216},{"d":"2018-07-26","o":18.75,"h":21,"l":18.75,"c":21,"v":713},{"d":"2018-07-27","o":24.75,"h":25.5,"l":22.5,"c":22.5,"v":1288},{"d":"2018-07-30","o":22.5,"h":22.5,"l":21.75,"c":21.75,"v":309},{"d":"2018-07-31","o":24,"h":24.75,"l":24,"c":24.75,"v":420},{"d":"2018-08-01","o":24.75,"h":25.5,"l":24,"c":24,"v":745},{"d":"2018-08-02","o":24,"h":24,"l":23.25,"c":23.25,"v":187},{"d":"2018-08-03","o":24,"h":28.5,"l":24,"c":25.5,"v":1239},{"d":"2018-08-06","o":28.5,"h":28.5,"l":24.75,"c":24.75,"v":815},{"d":"2018-08-07","o":27,"h":30,"l":26.25,"c":29.25,"v":481},{"d":"2018-08-08","o":31.5,"h":33.75,"l":29.25,"c":30,"v":539},{"d":"2018-08-09","o":29.25,"h":31.5,"l":27.75,"c":31.5,"v":380},{"d":"2018-08-10","o":31.5,"h":31.5,"l":30,"c":30.75,"v":44},{"d":"2018-08-13","o":30,"h":30,"l":25.5,"c":26.25,"v":113},{"d":"2018-08-14","o":28.5,"h":28.5,"l":25.5,"c":27,"v":303},{"d":"2018-08-15","o":26.25,"h":27,"l":24,"c":24.75,"v":112},{"d":"2018-08-16","o":24,"h":24,"l":21.75,"c":22.5,"v":313},{"d":"2018-08-17","o":22.5,"h":23.25,"l":21.75,"c":21.75,"v":127},{"d":"2018-08-20","o":21,"h":21,"l":21,"c":21,"v":20},{"d":"2018-08-21","o":20.25,"h":21.75,"l":18.75,"c":20.25,"v":1627},{"d":"2018-08-22","o":21,"h":23.25,"l":18.75,"c":23.25,"v":781},{"d":"2018-08-23","o":23.25,"h":23.25,"l":22.5,"c":23.25,"v":187},{"d":"2018-08-24","o":24,"h":24,"l":23.25,"c":23.25,"v":73},{"d":"2018-08-27","o":23.25,"h":23.25,"l":22.5,"c":22.5,"v":113},{"d":"2018-08-28","o":22.5,"h":22.5,"l":21,"c":21,"v":167},{"d":"2018-08-29","o":21,"h":22.5,"l":21,"c":22.5,"v":41},{"d":"2018-08-30","o":22.5,"h":22.5,"l":21,"c":21,"v":1067},{"d":"2018-08-31","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2018-09-04","o":21.75,"h":23.25,"l":20.25,"c":23.25,"v":440},{"d":"2018-09-05","o":22.5,"h":22.5,"l":21,"c":21,"v":96},{"d":"2018-09-06","o":21,"h":21,"l":20.25,"c":20.25,"v":96},{"d":"2018-09-07","o":20.25,"h":20.25,"l":18.75,"c":18.75,"v":1163},{"d":"2018-09-10","o":18,"h":18,"l":17.25,"c":17.25,"v":185},{"d":"2018-09-11","o":18,"h":18,"l":17.25,"c":17.25,"v":172},{"d":"2018-09-12","o":15.75,"h":18,"l":15.75,"c":16.5,"v":192},{"d":"2018-09-13","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":93},{"d":"2018-09-14","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":263},{"d":"2018-09-17","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":13},{"d":"2018-09-18","o":16.5,"h":17.25,"l":16.5,"c":17.25,"v":108},{"d":"2018-09-19","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":1037},{"d":"2018-09-20","o":16.5,"h":18,"l":16.5,"c":18,"v":523},{"d":"2018-09-21","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":613},{"d":"2018-09-24","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":332},{"d":"2018-09-25","o":17.25,"h":17.25,"l":16.5,"c":16.5,"v":168},{"d":"2018-09-26","o":17.25,"h":17.25,"l":16.5,"c":17.25,"v":880},{"d":"2018-09-27","o":18,"h":18,"l":16.5,"c":16.5,"v":256},{"d":"2018-09-28","o":18,"h":18.75,"l":18,"c":18,"v":145},{"d":"2018-10-01","o":18,"h":19.5,"l":18,"c":19.5,"v":1312},{"d":"2018-10-02","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2018-10-03","o":22.5,"h":23.25,"l":22.5,"c":22.5,"v":628},{"d":"2018-10-04","o":23.25,"h":25.5,"l":22.5,"c":22.5,"v":1096},{"d":"2018-10-05","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2018-10-08","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":7},{"d":"2018-10-09","o":24,"h":24.75,"l":23.25,"c":23.25,"v":355},{"d":"2018-10-10","o":24,"h":24,"l":21.75,"c":21.75,"v":589},{"d":"2018-10-11","o":22.5,"h":22.5,"l":21.75,"c":21.75,"v":529},{"d":"2018-10-12","o":23.25,"h":24,"l":21,"c":21,"v":125},{"d":"2018-10-15","o":21.75,"h":22.5,"l":21,"c":21,"v":252},{"d":"2018-10-16","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2018-10-17","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":13},{"d":"2018-10-18","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":0},{"d":"2018-10-19","o":18,"h":18.75,"l":18,"c":18.75,"v":363},{"d":"2018-10-22","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":1},{"d":"2018-10-23","o":18.75,"h":18.75,"l":18,"c":18.75,"v":325},{"d":"2018-10-24","o":18.75,"h":18.75,"l":17.25,"c":17.25,"v":316},{"d":"2018-10-25","o":17.25,"h":17.25,"l":16.5,"c":17.25,"v":711},{"d":"2018-10-26","o":16.5,"h":16.5,"l":15.75,"c":16.5,"v":137},{"d":"2018-10-29","o":17.25,"h":17.25,"l":16.5,"c":16.5,"v":164},{"d":"2018-10-30","o":15,"h":15,"l":15,"c":15,"v":3},{"d":"2018-10-31","o":16.5,"h":17.25,"l":16.5,"c":17.25,"v":71},{"d":"2018-11-01","o":17.25,"h":18,"l":17.25,"c":17.25,"v":181},{"d":"2018-11-02","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":0},{"d":"2018-11-05","o":17.25,"h":18.75,"l":17.25,"c":18.75,"v":305},{"d":"2018-11-06","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":1444},{"d":"2018-11-07","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"2018-11-08","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":121},{"d":"2018-11-09","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":333},{"d":"2018-11-12","o":18,"h":18,"l":18,"c":18,"v":47},{"d":"2018-11-13","o":18.75,"h":18.75,"l":18,"c":18,"v":273},{"d":"2018-11-14","o":16.5,"h":16.5,"l":15.75,"c":16.5,"v":801},{"d":"2018-11-15","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":53},{"d":"2018-11-16","o":15.75,"h":16.5,"l":15.75,"c":16.5,"v":164},{"d":"2018-11-19","o":15.75,"h":16.5,"l":15.75,"c":15.75,"v":713},{"d":"2018-11-20","o":15,"h":15.75,"l":15,"c":15,"v":907},{"d":"2018-11-21","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":13},{"d":"2018-11-23","o":12.75,"h":12.75,"l":12,"c":12.75,"v":1299},{"d":"2018-11-26","o":12.75,"h":13.5,"l":12,"c":12.75,"v":1567},{"d":"2018-11-27","o":12,"h":12,"l":12,"c":12,"v":459},{"d":"2018-11-28","o":11.25,"h":12,"l":11.25,"c":12,"v":4935},{"d":"2018-11-29","o":12,"h":12,"l":12,"c":12,"v":927},{"d":"2018-11-30","o":12,"h":12.75,"l":12,"c":12.75,"v":1637},{"d":"2018-12-03","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2018-12-04","o":13.5,"h":13.5,"l":12.75,"c":12.75,"v":444},{"d":"2018-12-06","o":12.75,"h":12.75,"l":12,"c":12.75,"v":315},{"d":"2018-12-07","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2018-12-10","o":12,"h":12.75,"l":12,"c":12.75,"v":401},{"d":"2018-12-11","o":12,"h":12.75,"l":12,"c":12.75,"v":1315},{"d":"2018-12-12","o":13.5,"h":13.5,"l":12.75,"c":13.5,"v":509},{"d":"2018-12-13","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":27},{"d":"2018-12-14","o":12,"h":12.75,"l":12,"c":12.75,"v":100},{"d":"2018-12-17","o":12.75,"h":12.75,"l":12,"c":12.75,"v":379},{"d":"2018-12-18","o":12,"h":12.75,"l":12,"c":12,"v":703},{"d":"2018-12-19","o":12,"h":12,"l":12,"c":12,"v":588},{"d":"2018-12-20","o":12,"h":12,"l":11.25,"c":11.25,"v":537},{"d":"2018-12-21","o":11.25,"h":11.25,"l":10.5,"c":10.5,"v":671},{"d":"2018-12-24","o":10.5,"h":10.5,"l":9.75,"c":10.5,"v":320},{"d":"2018-12-26","o":9,"h":12,"l":9,"c":12,"v":147},{"d":"2018-12-27","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2018-12-28","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":180},{"d":"2018-12-31","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":283},{"d":"2019-01-02","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":93},{"d":"2019-01-03","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2019-01-04","o":11.25,"h":12,"l":11.25,"c":12,"v":535},{"d":"2019-01-07","o":12,"h":12,"l":11.25,"c":11.25,"v":1083},{"d":"2019-01-08","o":12,"h":12,"l":12,"c":12,"v":53},{"d":"2019-01-09","o":12,"h":12.75,"l":12,"c":12.75,"v":111},{"d":"2019-01-10","o":12.75,"h":13.5,"l":12.75,"c":12.75,"v":156},{"d":"2019-01-11","o":12,"h":12,"l":12,"c":12,"v":133},{"d":"2019-01-14","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2019-01-15","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":13},{"d":"2019-01-16","o":12,"h":12,"l":12,"c":12,"v":33},{"d":"2019-01-17","o":12,"h":13.5,"l":12,"c":13.5,"v":409},{"d":"2019-01-18","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":13},{"d":"2019-01-22","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":97},{"d":"2019-01-23","o":12.75,"h":12.75,"l":12,"c":12,"v":508},{"d":"2019-01-24","o":11.25,"h":12,"l":11.25,"c":12,"v":1268},{"d":"2019-01-25","o":12,"h":12,"l":12,"c":12,"v":187},{"d":"2019-01-28","o":12,"h":12,"l":12,"c":12,"v":173},{"d":"2019-01-29","o":12,"h":12,"l":12,"c":12,"v":168},{"d":"2019-01-30","o":12,"h":12,"l":12,"c":12,"v":219},{"d":"2019-01-31","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":129},{"d":"2019-02-01","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":84},{"d":"2019-02-04","o":10.5,"h":12,"l":10.5,"c":12,"v":108},{"d":"2019-02-05","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":251},{"d":"2019-02-06","o":12,"h":12,"l":12,"c":12,"v":52},{"d":"2019-02-07","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":13},{"d":"2019-02-08","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2019-02-11","o":11.25,"h":12,"l":11.25,"c":12,"v":525},{"d":"2019-02-12","o":11.25,"h":11.25,"l":10.5,"c":11.25,"v":311},{"d":"2019-02-13","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":37},{"d":"2019-02-14","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":13},{"d":"2019-02-15","o":11.25,"h":11.25,"l":10.5,"c":10.5,"v":116},{"d":"2019-02-19","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2019-02-20","o":11.25,"h":12,"l":11.25,"c":11.25,"v":711},{"d":"2019-02-21","o":11.25,"h":12,"l":11.25,"c":12,"v":500},{"d":"2019-02-22","o":12,"h":12,"l":12,"c":12,"v":48},{"d":"2019-02-25","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2019-02-26","o":12,"h":12,"l":12,"c":12,"v":7},{"d":"2019-02-27","o":12,"h":12,"l":12,"c":12,"v":29},{"d":"2019-02-28","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2019-03-01","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":33},{"d":"2019-03-04","o":12,"h":12,"l":11.25,"c":11.25,"v":989},{"d":"2019-03-05","o":11.25,"h":12,"l":11.25,"c":12,"v":97},{"d":"2019-03-06","o":11.25,"h":11.25,"l":10.5,"c":10.5,"v":445},{"d":"2019-03-07","o":11.25,"h":11.25,"l":10.5,"c":11.25,"v":112},{"d":"2019-03-08","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2019-03-11","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2019-03-12","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":53},{"d":"2019-03-13","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2019-03-14","o":11.25,"h":12,"l":11.25,"c":12,"v":27},{"d":"2019-03-15","o":12,"h":12,"l":12,"c":12,"v":75},{"d":"2019-03-18","o":12,"h":12,"l":12,"c":12,"v":167},{"d":"2019-03-19","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2019-03-20","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2019-03-21","o":12,"h":12,"l":12,"c":12,"v":129},{"d":"2019-03-22","o":12,"h":12,"l":12,"c":12,"v":333},{"d":"2019-03-25","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":13},{"d":"2019-03-26","o":12,"h":12,"l":11.25,"c":12,"v":400},{"d":"2019-03-27","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2019-03-28","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":16},{"d":"2019-03-29","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":49},{"d":"2019-04-01","o":11.25,"h":12,"l":11.25,"c":12,"v":317},{"d":"2019-04-02","o":12,"h":12.75,"l":12,"c":12,"v":1457},{"d":"2019-04-03","o":12.75,"h":13.5,"l":12.75,"c":13.5,"v":1031},{"d":"2019-04-04","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":881},{"d":"2019-04-05","o":13.5,"h":14.25,"l":13.5,"c":14.25,"v":1081},{"d":"2019-04-08","o":15,"h":15,"l":13.5,"c":14.25,"v":1571},{"d":"2019-04-09","o":13.5,"h":14.25,"l":12.75,"c":13.5,"v":1025},{"d":"2019-04-10","o":12.75,"h":13.5,"l":12.75,"c":12.75,"v":309},{"d":"2019-04-11","o":13.5,"h":14.25,"l":13.5,"c":14.25,"v":1177},{"d":"2019-04-12","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":200},{"d":"2019-04-15","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2019-04-16","o":12.75,"h":13.5,"l":12.75,"c":13.5,"v":373},{"d":"2019-04-17","o":12,"h":12.75,"l":12,"c":12.75,"v":17},{"d":"2019-04-18","o":12,"h":12,"l":12,"c":12,"v":333},{"d":"2019-04-22","o":12,"h":12,"l":11.25,"c":11.25,"v":533},{"d":"2019-04-23","o":12,"h":12,"l":11.25,"c":11.25,"v":947},{"d":"2019-04-24","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":289},{"d":"2019-04-25","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":133},{"d":"2019-04-26","o":12,"h":12.75,"l":12,"c":12.75,"v":688},{"d":"2019-04-29","o":12,"h":12.75,"l":12,"c":12.75,"v":301},{"d":"2019-04-30","o":12.75,"h":12.75,"l":12,"c":12,"v":200},{"d":"2019-05-01","o":12,"h":12,"l":12,"c":12,"v":7},{"d":"2019-05-02","o":11.25,"h":12,"l":11.25,"c":12,"v":545},{"d":"2019-05-03","o":12,"h":12,"l":12,"c":12,"v":93},{"d":"2019-05-06","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":220},{"d":"2019-05-07","o":11.25,"h":11.25,"l":10.5,"c":10.5,"v":240},{"d":"2019-05-08","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":27},{"d":"2019-05-09","o":11.25,"h":11.25,"l":10.5,"c":10.5,"v":264},{"d":"2019-05-10","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2019-05-13","o":10.5,"h":11.25,"l":10.5,"c":10.5,"v":320},{"d":"2019-05-14","o":10.5,"h":10.5,"l":9.75,"c":10.5,"v":304},{"d":"2019-05-15","o":11.25,"h":11.25,"l":9.75,"c":10.5,"v":88},{"d":"2019-05-16","o":10.5,"h":11.25,"l":9.75,"c":10.5,"v":1095},{"d":"2019-05-17","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2019-05-20","o":11.25,"h":12,"l":11.25,"c":12,"v":172},{"d":"2019-05-21","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":133},{"d":"2019-05-22","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":271},{"d":"2019-05-23","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2019-05-24","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":43},{"d":"2019-05-28","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":77},{"d":"2019-05-29","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":37},{"d":"2019-05-30","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":620},{"d":"2019-05-31","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":227},{"d":"2019-06-03","o":10.5,"h":12,"l":10.5,"c":12,"v":2909},{"d":"2019-06-04","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":2053},{"d":"2019-06-05","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":696},{"d":"2019-06-06","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2019-06-07","o":11.25,"h":12,"l":11.25,"c":11.25,"v":200},{"d":"2019-06-10","o":12,"h":12,"l":11.25,"c":11.25,"v":519},{"d":"2019-06-11","o":11.25,"h":12,"l":10.5,"c":10.5,"v":257},{"d":"2019-06-12","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2019-06-13","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":72},{"d":"2019-06-14","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":424},{"d":"2019-06-17","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2019-06-18","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2019-06-19","o":9.75,"h":10.5,"l":9.75,"c":10.5,"v":33},{"d":"2019-06-20","o":9.75,"h":11.25,"l":9.75,"c":11.25,"v":273},{"d":"2019-06-21","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":3},{"d":"2019-06-24","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":19},{"d":"2019-06-25","o":10.5,"h":10.5,"l":9.75,"c":9.75,"v":148},{"d":"2019-06-26","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2019-06-27","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":491},{"d":"2019-06-28","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":4},{"d":"2019-07-01","o":11.25,"h":12,"l":11.25,"c":12,"v":40},{"d":"2019-07-02","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":305},{"d":"2019-07-03","o":11.25,"h":11.25,"l":10.5,"c":11.25,"v":391},{"d":"2019-07-05","o":11.25,"h":11.25,"l":10.5,"c":10.5,"v":100},{"d":"2019-07-08","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2019-07-09","o":12,"h":12,"l":11.25,"c":12,"v":139},{"d":"2019-07-10","o":12,"h":12,"l":12,"c":12,"v":95},{"d":"2019-07-11","o":11.25,"h":12,"l":11.25,"c":12,"v":625},{"d":"2019-07-12","o":11.25,"h":11.25,"l":8.25,"c":8.25,"v":1561},{"d":"2019-07-15","o":9.75,"h":9.75,"l":9,"c":9,"v":589},{"d":"2019-07-16","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":87},{"d":"2019-07-17","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":64},{"d":"2019-07-18","o":9,"h":9,"l":8.25,"c":8.25,"v":1223},{"d":"2019-07-19","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2019-07-22","o":8.25,"h":9.75,"l":8.25,"c":9,"v":1033},{"d":"2019-07-23","o":8.25,"h":9,"l":8.25,"c":9,"v":1495},{"d":"2019-07-24","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2019-07-25","o":9,"h":9,"l":9,"c":9,"v":336},{"d":"2019-07-26","o":9,"h":9,"l":9,"c":9,"v":200},{"d":"2019-07-29","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":211},{"d":"2019-07-30","o":9,"h":9,"l":8.25,"c":8.25,"v":13},{"d":"2019-07-31","o":9.75,"h":10.5,"l":9.75,"c":10.5,"v":327},{"d":"2019-08-01","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":13},{"d":"2019-08-02","o":9,"h":9,"l":9,"c":9,"v":4},{"d":"2019-08-05","o":9,"h":9,"l":9,"c":9,"v":4},{"d":"2019-08-06","o":9,"h":9,"l":9,"c":9,"v":133},{"d":"2019-08-07","o":9,"h":9,"l":8.25,"c":8.25,"v":136},{"d":"2019-08-08","o":7.5,"h":9,"l":7.5,"c":9,"v":99},{"d":"2019-08-09","o":7.5,"h":9,"l":7.5,"c":9,"v":99},{"d":"2019-08-12","o":7.5,"h":9,"l":7.5,"c":9,"v":99},{"d":"2019-08-13","o":7.5,"h":9,"l":7.5,"c":9,"v":99},{"d":"2019-08-14","o":7.5,"h":9,"l":7.5,"c":9,"v":99},{"d":"2019-08-15","o":7.5,"h":9,"l":7.5,"c":9,"v":99},{"d":"2019-08-16","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2019-08-19","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":967},{"d":"2019-08-20","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":708},{"d":"2019-08-21","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":67},{"d":"2019-08-22","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":15},{"d":"2019-08-23","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":1061},{"d":"2019-08-26","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":105},{"d":"2019-08-27","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":540},{"d":"2019-08-28","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":133},{"d":"2019-08-29","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":156},{"d":"2019-08-30","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":133},{"d":"2019-09-03","o":7.5,"h":7.5,"l":6.75,"c":7.5,"v":713},{"d":"2019-09-04","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2019-09-05","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":47},{"d":"2019-09-06","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":108},{"d":"2019-09-09","o":7.5,"h":7.5,"l":6.75,"c":7.5,"v":1440},{"d":"2019-09-10","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":403},{"d":"2019-09-11","o":6.75,"h":6.75,"l":6,"c":6,"v":227},{"d":"2019-09-12","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":373},{"d":"2019-09-13","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":307},{"d":"2019-09-16","o":6.75,"h":6.75,"l":6,"c":6,"v":740},{"d":"2019-09-17","o":6,"h":6.75,"l":6,"c":6.75,"v":1231},{"d":"2019-09-18","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"2019-09-19","o":6,"h":6,"l":6,"c":6,"v":4640},{"d":"2019-09-20","o":6,"h":6,"l":6,"c":6,"v":67},{"d":"2019-09-23","o":6,"h":6,"l":6,"c":6,"v":484},{"d":"2019-09-24","o":6.75,"h":6.75,"l":6,"c":6,"v":279},{"d":"2019-09-25","o":6,"h":6,"l":6,"c":6,"v":1119},{"d":"2019-09-26","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-09-27","o":6,"h":6,"l":6,"c":6,"v":1040},{"d":"2019-09-30","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-10-01","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-10-02","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-10-03","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-10-04","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-10-07","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-10-08","o":6,"h":6,"l":6,"c":6,"v":1},{"d":"2019-10-09","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":9},{"d":"2019-10-10","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":133},{"d":"2019-10-11","o":6,"h":6,"l":6,"c":6,"v":13},{"d":"2019-10-14","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-10-15","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-10-16","o":6,"h":7.5,"l":6,"c":7.5,"v":545},{"d":"2019-10-17","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2019-10-18","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2019-10-21","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":1},{"d":"2019-10-22","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2019-10-23","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2019-10-24","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2019-10-25","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2019-10-28","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2019-10-29","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2019-10-30","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":107},{"d":"2019-10-31","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"2019-11-01","o":6,"h":6.75,"l":6,"c":6.75,"v":8},{"d":"2019-11-04","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":59},{"d":"2019-11-05","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":7},{"d":"2019-11-06","o":6,"h":6,"l":6,"c":6,"v":57},{"d":"2019-11-07","o":6,"h":6,"l":6,"c":6,"v":180},{"d":"2019-11-08","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-11-11","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-11-12","o":6,"h":6,"l":6,"c":6,"v":307},{"d":"2019-11-13","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-11-14","o":6,"h":6,"l":6,"c":6,"v":133},{"d":"2019-11-15","o":6,"h":6,"l":6,"c":6,"v":271},{"d":"2019-11-18","o":6,"h":6,"l":6,"c":6,"v":79},{"d":"2019-11-19","o":6,"h":6,"l":6,"c":6,"v":89},{"d":"2019-11-20","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-11-21","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-11-22","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":269},{"d":"2019-11-25","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2019-11-26","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2019-11-27","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":623},{"d":"2019-11-29","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":623},{"d":"2019-12-02","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2019-12-03","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2019-12-04","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":267},{"d":"2019-12-05","o":6,"h":6,"l":4.5,"c":4.5,"v":1468},{"d":"2019-12-06","o":6,"h":6,"l":6,"c":6,"v":200},{"d":"2019-12-09","o":6,"h":6,"l":6,"c":6,"v":195},{"d":"2019-12-10","o":5.25,"h":6,"l":5.25,"c":6,"v":507},{"d":"2019-12-11","o":5.25,"h":6,"l":5.25,"c":6,"v":343},{"d":"2019-12-12","o":5.25,"h":6,"l":5.25,"c":6,"v":1093},{"d":"2019-12-13","o":6,"h":6,"l":6,"c":6,"v":13},{"d":"2019-12-16","o":6,"h":6,"l":6,"c":6,"v":133},{"d":"2019-12-17","o":6,"h":6,"l":6,"c":6,"v":40},{"d":"2019-12-18","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2019-12-19","o":5.25,"h":6,"l":5.25,"c":5.25,"v":1836},{"d":"2019-12-20","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":1747},{"d":"2019-12-23","o":5.25,"h":6,"l":5.25,"c":6,"v":21},{"d":"2019-12-24","o":5.25,"h":6,"l":5.25,"c":6,"v":168},{"d":"2019-12-26","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":7},{"d":"2019-12-27","o":5.25,"h":6.75,"l":5.25,"c":6.75,"v":1591},{"d":"2019-12-30","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":31},{"d":"2019-12-31","o":6.75,"h":6.75,"l":5.25,"c":6.75,"v":147},{"d":"2020-01-02","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"2020-01-03","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"2020-01-06","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"2020-01-07","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"2020-01-08","o":6,"h":6,"l":5.25,"c":5.25,"v":319},{"d":"2020-01-09","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2020-01-10","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":167},{"d":"2020-01-13","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":5},{"d":"2020-01-14","o":6,"h":6,"l":5.25,"c":5.25,"v":91},{"d":"2020-01-15","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":8},{"d":"2020-01-16","o":6,"h":6,"l":6,"c":6,"v":107},{"d":"2020-01-17","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2020-01-21","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":87},{"d":"2020-01-22","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2020-01-23","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2020-01-24","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":6729},{"d":"2020-01-27","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":53},{"d":"2020-01-28","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":452},{"d":"2020-01-29","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2020-01-30","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2020-01-31","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":233},{"d":"2020-02-03","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":3831},{"d":"2020-02-04","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1720},{"d":"2020-02-05","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2279},{"d":"2020-02-06","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":883},{"d":"2020-02-07","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2020-02-10","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":800},{"d":"2020-02-11","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":543},{"d":"2020-02-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1613},{"d":"2020-02-13","o":4.5,"h":5.25,"l":4.5,"c":5.25,"v":147},{"d":"2020-02-14","o":6,"h":6,"l":4.5,"c":5.25,"v":456},{"d":"2020-02-18","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":73},{"d":"2020-02-19","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2020-02-20","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2020-02-21","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2020-02-24","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":65},{"d":"2020-02-25","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2020-02-26","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":3261},{"d":"2020-02-27","o":3.75,"h":3.75,"l":3,"c":3.75,"v":1687},{"d":"2020-02-28","o":3,"h":3.75,"l":3,"c":3.75,"v":128},{"d":"2020-03-02","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":267},{"d":"2020-03-03","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":540},{"d":"2020-03-04","o":3,"h":4.5,"l":3,"c":4.5,"v":343},{"d":"2020-03-05","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":267},{"d":"2020-03-06","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":13},{"d":"2020-03-09","o":4.5,"h":4.5,"l":3,"c":3,"v":493},{"d":"2020-03-10","o":3,"h":3.75,"l":3,"c":3.75,"v":187},{"d":"2020-03-11","o":3,"h":3.75,"l":3,"c":3,"v":593},{"d":"2020-03-12","o":3,"h":3,"l":3,"c":3,"v":1239},{"d":"2020-03-13","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":480},{"d":"2020-03-16","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2020-03-17","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2020-03-18","o":3,"h":3,"l":2.25,"c":2.25,"v":643},{"d":"2020-03-19","o":3,"h":3,"l":3,"c":3,"v":317},{"d":"2020-03-20","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2020-03-23","o":3,"h":3,"l":2.25,"c":3,"v":84},{"d":"2020-03-24","o":3,"h":3,"l":3,"c":3,"v":7},{"d":"2020-03-25","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":677},{"d":"2020-03-26","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":140},{"d":"2020-03-27","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2020-03-30","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":15},{"d":"2020-03-31","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":20},{"d":"2020-04-01","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":13},{"d":"2020-04-02","o":3,"h":4.5,"l":3,"c":3.75,"v":1371},{"d":"2020-04-03","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2020-04-06","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":13},{"d":"2020-04-07","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":807},{"d":"2020-04-08","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":508},{"d":"2020-04-09","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":16},{"d":"2020-04-13","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2020-04-14","o":5.25,"h":6,"l":4.5,"c":6,"v":1147},{"d":"2020-04-15","o":6,"h":6.75,"l":6,"c":6.75,"v":567},{"d":"2020-04-16","o":6.75,"h":7.5,"l":6.75,"c":7.5,"v":1308},{"d":"2020-04-17","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2020-04-20","o":6.75,"h":7.5,"l":6.75,"c":7.5,"v":689},{"d":"2020-04-21","o":7.5,"h":7.5,"l":6,"c":6,"v":1647},{"d":"2020-04-22","o":5.25,"h":7.5,"l":5.25,"c":7.5,"v":241},{"d":"2020-04-23","o":8.25,"h":9,"l":6,"c":6,"v":16707},{"d":"2020-04-24","o":6.75,"h":6.75,"l":6,"c":6,"v":1101},{"d":"2020-04-27","o":6,"h":6.75,"l":4.5,"c":4.5,"v":1468},{"d":"2020-04-28","o":6,"h":6,"l":5.25,"c":5.25,"v":24},{"d":"2020-04-29","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2020-04-30","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":260},{"d":"2020-05-01","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":109},{"d":"2020-05-04","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":467},{"d":"2020-05-05","o":4.5,"h":5.25,"l":4.5,"c":5.25,"v":167},{"d":"2020-05-06","o":6,"h":6,"l":6,"c":6,"v":169},{"d":"2020-05-07","o":6,"h":6,"l":4.5,"c":5.25,"v":69},{"d":"2020-05-08","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":199},{"d":"2020-05-11","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":249},{"d":"2020-05-12","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2020-05-13","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":771},{"d":"2020-05-14","o":4.5,"h":5.25,"l":4.5,"c":5.25,"v":948},{"d":"2020-05-15","o":5.25,"h":6,"l":5.25,"c":6,"v":37},{"d":"2020-05-18","o":4.5,"h":5.25,"l":4.5,"c":5.25,"v":293},{"d":"2020-05-19","o":6,"h":6,"l":6,"c":6,"v":92},{"d":"2020-05-20","o":6,"h":6,"l":6,"c":6,"v":293},{"d":"2020-05-21","o":6,"h":6,"l":5.25,"c":5.25,"v":1427},{"d":"2020-05-22","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":1200},{"d":"2020-05-26","o":6,"h":6,"l":6,"c":6,"v":56},{"d":"2020-05-27","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":292},{"d":"2020-05-28","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":133},{"d":"2020-05-29","o":5.25,"h":6,"l":5.25,"c":6,"v":69},{"d":"2020-06-01","o":6,"h":6,"l":6,"c":6,"v":1},{"d":"2020-06-02","o":6,"h":6,"l":5.25,"c":6,"v":195},{"d":"2020-06-03","o":5.25,"h":6,"l":5.25,"c":6,"v":799},{"d":"2020-06-04","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":39},{"d":"2020-06-05","o":6,"h":6,"l":6,"c":6,"v":7},{"d":"2020-06-08","o":6,"h":6,"l":5.25,"c":5.25,"v":708},{"d":"2020-06-09","o":4.5,"h":5.25,"l":4.5,"c":5.25,"v":9},{"d":"2020-06-10","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":79},{"d":"2020-06-11","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":2269},{"d":"2020-06-12","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":1081},{"d":"2020-06-15","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1343},{"d":"2020-06-16","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":147},{"d":"2020-06-17","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":279},{"d":"2020-06-18","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":35},{"d":"2020-06-19","o":3.75,"h":3.75,"l":3,"c":3.75,"v":1141},{"d":"2020-06-22","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":804},{"d":"2020-06-23","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":157},{"d":"2020-06-24","o":3,"h":3,"l":3,"c":3,"v":81},{"d":"2020-06-25","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2020-06-26","o":3,"h":3.75,"l":3,"c":3.75,"v":253},{"d":"2020-06-29","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1095},{"d":"2020-06-30","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":8},{"d":"2020-07-01","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2020-07-02","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":280},{"d":"2020-07-06","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":53},{"d":"2020-07-07","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":15},{"d":"2020-07-08","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":147},{"d":"2020-07-09","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":2052},{"d":"2020-07-10","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":407},{"d":"2020-07-13","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":133},{"d":"2020-07-14","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":1111},{"d":"2020-07-15","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":340},{"d":"2020-07-16","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1940},{"d":"2020-07-17","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":43},{"d":"2020-07-20","o":3.75,"h":3.75,"l":3,"c":3.75,"v":1673},{"d":"2020-07-21","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":3571},{"d":"2020-07-22","o":3.75,"h":3.75,"l":3,"c":3,"v":3485},{"d":"2020-07-23","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":2440},{"d":"2020-07-24","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":133},{"d":"2020-07-27","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":163},{"d":"2020-07-28","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":424},{"d":"2020-07-29","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":949},{"d":"2020-07-30","o":3.75,"h":3.75,"l":3,"c":3.75,"v":993},{"d":"2020-07-31","o":3.75,"h":3.75,"l":3,"c":3,"v":400},{"d":"2020-08-03","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":184},{"d":"2020-08-04","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":468},{"d":"2020-08-05","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":767},{"d":"2020-08-06","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":2301},{"d":"2020-08-07","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":136},{"d":"2020-08-10","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1335},{"d":"2020-08-11","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":271},{"d":"2020-08-12","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":3671},{"d":"2020-08-13","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":2277},{"d":"2020-08-14","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":936},{"d":"2020-08-17","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":1527},{"d":"2020-08-18","o":4.5,"h":5.25,"l":4.5,"c":4.5,"v":4125},{"d":"2020-08-19","o":4.5,"h":5.25,"l":4.5,"c":5.25,"v":5380},{"d":"2020-08-20","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":988},{"d":"2020-08-21","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1196},{"d":"2020-08-24","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":20},{"d":"2020-08-25","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":95},{"d":"2020-08-26","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":267},{"d":"2020-08-27","o":5.25,"h":5.25,"l":3.75,"c":3.75,"v":1185},{"d":"2020-08-28","o":3.75,"h":3.75,"l":3,"c":3.75,"v":3221},{"d":"2020-08-31","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":860},{"d":"2020-09-01","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1091},{"d":"2020-09-02","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":877},{"d":"2020-09-03","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":173},{"d":"2020-09-04","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":120},{"d":"2020-09-08","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2020-09-09","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":13},{"d":"2020-09-10","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":47},{"d":"2020-09-11","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2020-09-14","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":644},{"d":"2020-09-15","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":668},{"d":"2020-09-16","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":421},{"d":"2020-09-17","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":399},{"d":"2020-09-18","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":133},{"d":"2020-09-21","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":227},{"d":"2020-09-22","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2020-09-23","o":3.75,"h":3.75,"l":3,"c":3.75,"v":2933},{"d":"2020-09-24","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":215},{"d":"2020-09-25","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":11},{"d":"2020-09-28","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2020-09-29","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":5293},{"d":"2020-09-30","o":3.75,"h":3.75,"l":3,"c":3,"v":5440},{"d":"2020-10-01","o":3,"h":3,"l":3,"c":3,"v":133},{"d":"2020-10-02","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2020-10-05","o":3,"h":3,"l":2.25,"c":3,"v":612},{"d":"2020-10-06","o":2.25,"h":3,"l":2.25,"c":3,"v":1781},{"d":"2020-10-07","o":2.25,"h":3,"l":2.25,"c":3,"v":419},{"d":"2020-10-08","o":3,"h":3,"l":2.25,"c":3,"v":1316},{"d":"2020-10-09","o":3,"h":3,"l":3,"c":3,"v":793},{"d":"2020-10-12","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1387},{"d":"2020-10-13","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":2448},{"d":"2020-10-14","o":3,"h":3,"l":3,"c":3,"v":167},{"d":"2020-10-15","o":3,"h":3,"l":2.25,"c":2.25,"v":1051},{"d":"2020-10-16","o":3,"h":3,"l":2.25,"c":2.25,"v":400},{"d":"2020-10-19","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2020-10-20","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2020-10-21","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1},{"d":"2020-10-22","o":3,"h":3,"l":3,"c":3,"v":67},{"d":"2020-10-23","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2020-10-26","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2020-10-27","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2020-10-28","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2020-10-29","o":3,"h":3,"l":3,"c":3,"v":1},{"d":"2020-10-30","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":23},{"d":"2020-11-02","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2020-11-03","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":200},{"d":"2020-11-04","o":3,"h":3,"l":3,"c":3,"v":20},{"d":"2020-11-05","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2020-11-06","o":3,"h":3,"l":3,"c":3,"v":15},{"d":"2020-11-09","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2020-11-10","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2020-11-11","o":2.25,"h":3,"l":2.25,"c":3,"v":219},{"d":"2020-11-12","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1},{"d":"2020-11-13","o":3,"h":3,"l":3,"c":3,"v":479},{"d":"2020-11-16","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2020-11-17","o":3,"h":3.75,"l":3,"c":3.75,"v":776},{"d":"2020-11-18","o":3,"h":3,"l":3,"c":3,"v":133},{"d":"2020-11-19","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1},{"d":"2020-11-20","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2020-11-23","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2020-11-24","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":273},{"d":"2020-11-25","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":33},{"d":"2020-11-27","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":53},{"d":"2020-11-30","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":67},{"d":"2020-12-01","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":148},{"d":"2020-12-02","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":133},{"d":"2020-12-03","o":3,"h":3.75,"l":3,"c":3.75,"v":1093},{"d":"2020-12-04","o":3,"h":3.75,"l":3,"c":3.75,"v":1776},{"d":"2020-12-07","o":3.75,"h":5.25,"l":3.75,"c":4.5,"v":1860},{"d":"2020-12-08","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":1605},{"d":"2020-12-09","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":384},{"d":"2020-12-10","o":4.5,"h":5.25,"l":4.5,"c":5.25,"v":1397},{"d":"2020-12-11","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":3169},{"d":"2020-12-14","o":5.25,"h":6,"l":5.25,"c":6,"v":6919},{"d":"2020-12-15","o":6,"h":6,"l":5.25,"c":5.25,"v":1484},{"d":"2020-12-16","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":301},{"d":"2020-12-17","o":6,"h":6,"l":5.25,"c":5.25,"v":393},{"d":"2020-12-18","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":148},{"d":"2020-12-21","o":4.5,"h":5.25,"l":4.5,"c":5.25,"v":1533},{"d":"2020-12-22","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":1593},{"d":"2020-12-23","o":4.5,"h":5.25,"l":4.5,"c":4.5,"v":5572},{"d":"2020-12-24","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":753},{"d":"2020-12-28","o":4.5,"h":6,"l":4.5,"c":6,"v":2988},{"d":"2020-12-29","o":6,"h":6,"l":5.25,"c":5.25,"v":1117},{"d":"2020-12-30","o":6,"h":6,"l":5.25,"c":6,"v":3025},{"d":"2020-12-31","o":6,"h":6,"l":5.25,"c":6,"v":473},{"d":"2021-01-04","o":5.25,"h":6,"l":5.25,"c":6,"v":833},{"d":"2021-01-05","o":5.25,"h":6,"l":5.25,"c":6,"v":244},{"d":"2021-01-06","o":6,"h":6.75,"l":6,"c":6,"v":3616},{"d":"2021-01-07","o":6.75,"h":7.5,"l":6.75,"c":7.5,"v":2813},{"d":"2021-01-08","o":7.5,"h":8.25,"l":7.5,"c":7.5,"v":4213},{"d":"2021-01-11","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":1608},{"d":"2021-01-12","o":7.5,"h":7.5,"l":6,"c":6.75,"v":2843},{"d":"2021-01-13","o":6.75,"h":6.75,"l":6,"c":6.75,"v":268},{"d":"2021-01-14","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":991},{"d":"2021-01-15","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":159},{"d":"2021-01-19","o":8.25,"h":8.25,"l":6.75,"c":6.75,"v":1324},{"d":"2021-01-20","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":427},{"d":"2021-01-21","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":803},{"d":"2021-01-22","o":6.75,"h":6.75,"l":6,"c":6.75,"v":2895},{"d":"2021-01-25","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":71},{"d":"2021-01-26","o":6.75,"h":6.75,"l":6,"c":6,"v":5604},{"d":"2021-01-27","o":6,"h":6,"l":6,"c":6,"v":1871},{"d":"2021-01-28","o":6,"h":6,"l":5.25,"c":6,"v":760},{"d":"2021-01-29","o":6.75,"h":6.75,"l":6,"c":6,"v":91},{"d":"2021-02-01","o":6,"h":6.75,"l":6,"c":6.75,"v":349},{"d":"2021-02-02","o":6,"h":6.75,"l":6,"c":6,"v":1044},{"d":"2021-02-03","o":6,"h":6,"l":6,"c":6,"v":84},{"d":"2021-02-04","o":6,"h":6,"l":6,"c":6,"v":3609},{"d":"2021-02-05","o":6,"h":6,"l":6,"c":6,"v":735},{"d":"2021-02-08","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":2483},{"d":"2021-02-09","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":3464},{"d":"2021-02-10","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":2489},{"d":"2021-02-11","o":6.75,"h":7.5,"l":6.75,"c":6.75,"v":1996},{"d":"2021-02-12","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":1992},{"d":"2021-02-16","o":7.5,"h":9,"l":7.5,"c":8.25,"v":2461},{"d":"2021-02-17","o":9,"h":9,"l":7.5,"c":7.5,"v":3287},{"d":"2021-02-18","o":7.5,"h":8.25,"l":6.75,"c":7.5,"v":3909},{"d":"2021-02-19","o":7.5,"h":7.5,"l":6.75,"c":7.5,"v":2955},{"d":"2021-02-22","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":2687},{"d":"2021-02-23","o":6.75,"h":7.5,"l":6.75,"c":6.75,"v":1139},{"d":"2021-02-24","o":6.75,"h":7.5,"l":6.75,"c":6.75,"v":739},{"d":"2021-02-25","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":4585},{"d":"2021-02-26","o":6.75,"h":6.75,"l":6,"c":6.75,"v":3655},{"d":"2021-03-01","o":6.75,"h":6.75,"l":6,"c":6,"v":777},{"d":"2021-03-02","o":6,"h":6.75,"l":6,"c":6.75,"v":3083},{"d":"2021-03-03","o":7.5,"h":7.5,"l":6,"c":6.75,"v":3276},{"d":"2021-03-04","o":6,"h":6.75,"l":6,"c":6,"v":3581},{"d":"2021-03-05","o":6,"h":6,"l":6,"c":6,"v":1241},{"d":"2021-03-08","o":6.75,"h":6.75,"l":5.25,"c":6,"v":224},{"d":"2021-03-09","o":6,"h":6,"l":6,"c":6,"v":737},{"d":"2021-03-10","o":6,"h":6,"l":6,"c":6,"v":145},{"d":"2021-03-11","o":6,"h":6,"l":6,"c":6,"v":77},{"d":"2021-03-12","o":6,"h":6,"l":6,"c":6,"v":137},{"d":"2021-03-15","o":6,"h":7.5,"l":6,"c":7.5,"v":1068},{"d":"2021-03-16","o":6.75,"h":6.75,"l":6,"c":6.75,"v":1499},{"d":"2021-03-17","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":187},{"d":"2021-03-18","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":327},{"d":"2021-03-19","o":6.75,"h":7.5,"l":6.75,"c":6.75,"v":189},{"d":"2021-03-22","o":7.5,"h":7.5,"l":6.75,"c":7.5,"v":2701},{"d":"2021-03-23","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":367},{"d":"2021-03-24","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":180},{"d":"2021-03-25","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":364},{"d":"2021-03-26","o":6.75,"h":7.5,"l":6.75,"c":6.75,"v":1924},{"d":"2021-03-29","o":6,"h":6.75,"l":6,"c":6.75,"v":479},{"d":"2021-03-30","o":6.75,"h":6.75,"l":6,"c":6.75,"v":877},{"d":"2021-03-31","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":13},{"d":"2021-04-01","o":6.75,"h":7.5,"l":6.75,"c":6.75,"v":27},{"d":"2021-04-05","o":7.5,"h":8.25,"l":7.5,"c":7.5,"v":3536},{"d":"2021-04-06","o":7.5,"h":8.25,"l":6.75,"c":7.5,"v":1299},{"d":"2021-04-07","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":403},{"d":"2021-04-08","o":6.75,"h":7.5,"l":6.75,"c":7.5,"v":1260},{"d":"2021-04-09","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":1467},{"d":"2021-04-12","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":984},{"d":"2021-04-13","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":1827},{"d":"2021-04-14","o":6.75,"h":6.75,"l":6,"c":6.75,"v":6169},{"d":"2021-04-15","o":6.75,"h":6.75,"l":6,"c":6,"v":1756},{"d":"2021-04-16","o":6,"h":6,"l":6,"c":6,"v":563},{"d":"2021-04-19","o":6,"h":6,"l":6,"c":6,"v":5080},{"d":"2021-04-20","o":6,"h":6,"l":5.25,"c":6,"v":7553},{"d":"2021-04-21","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":873},{"d":"2021-04-22","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":267},{"d":"2021-04-23","o":5.25,"h":6,"l":5.25,"c":6,"v":7267},{"d":"2021-04-26","o":6,"h":6.75,"l":5.25,"c":5.25,"v":9513},{"d":"2021-04-27","o":6,"h":6,"l":5.25,"c":6,"v":880},{"d":"2021-04-28","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":377},{"d":"2021-04-29","o":6,"h":6,"l":5.25,"c":5.25,"v":847},{"d":"2021-04-30","o":5.25,"h":6,"l":5.25,"c":5.25,"v":5173},{"d":"2021-05-03","o":6,"h":7.5,"l":6,"c":6.75,"v":11945},{"d":"2021-05-04","o":7.5,"h":9,"l":6.75,"c":6.75,"v":31872},{"d":"2021-05-05","o":6.75,"h":6.75,"l":6,"c":6.75,"v":12779},{"d":"2021-05-06","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":8257},{"d":"2021-05-07","o":7.5,"h":7.5,"l":6.75,"c":7.5,"v":10111},{"d":"2021-05-10","o":7.5,"h":9,"l":7.5,"c":7.5,"v":9792},{"d":"2021-05-11","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":4256},{"d":"2021-05-12","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":6709},{"d":"2021-05-13","o":6.75,"h":7.5,"l":6.75,"c":6.75,"v":7597},{"d":"2021-05-14","o":7.5,"h":7.5,"l":6.75,"c":7.5,"v":5279},{"d":"2021-05-17","o":8.25,"h":8.25,"l":7.5,"c":7.5,"v":11885},{"d":"2021-05-18","o":7.5,"h":8.25,"l":7.5,"c":8.25,"v":8559},{"d":"2021-05-19","o":9,"h":9,"l":8.25,"c":9,"v":4612},{"d":"2021-05-20","o":8.25,"h":9,"l":8.25,"c":8.25,"v":2419},{"d":"2021-05-21","o":9,"h":9,"l":8.25,"c":9,"v":3391},{"d":"2021-05-24","o":9.75,"h":10.5,"l":9,"c":9.75,"v":3508},{"d":"2021-05-25","o":9.75,"h":9.75,"l":9,"c":9,"v":4768},{"d":"2021-05-26","o":9.75,"h":9.75,"l":9,"c":9,"v":6465},{"d":"2021-05-27","o":9.75,"h":10.5,"l":9,"c":10.5,"v":10361},{"d":"2021-05-28","o":10.5,"h":12,"l":10.5,"c":10.5,"v":16047},{"d":"2021-06-01","o":12,"h":12,"l":9,"c":9.75,"v":5533},{"d":"2021-06-02","o":9.75,"h":9.75,"l":9,"c":9,"v":7671},{"d":"2021-06-03","o":9,"h":9,"l":8.25,"c":8.25,"v":7368},{"d":"2021-06-04","o":9,"h":9,"l":8.25,"c":9,"v":14468},{"d":"2021-06-07","o":9,"h":9,"l":8.25,"c":8.25,"v":8283},{"d":"2021-06-08","o":9,"h":10.5,"l":8.25,"c":10.5,"v":4835},{"d":"2021-06-09","o":10.5,"h":10.5,"l":9.75,"c":10.5,"v":2961},{"d":"2021-06-10","o":10.5,"h":10.5,"l":9.75,"c":10.5,"v":3304},{"d":"2021-06-11","o":10.5,"h":10.5,"l":9.75,"c":10.5,"v":4483},{"d":"2021-06-14","o":10.5,"h":10.5,"l":9.75,"c":10.5,"v":11981},{"d":"2021-06-15","o":10.5,"h":10.5,"l":9.75,"c":9.75,"v":1900},{"d":"2021-06-16","o":9.75,"h":12,"l":9.75,"c":11.25,"v":7936},{"d":"2021-06-17","o":11.25,"h":11.25,"l":10.5,"c":11.25,"v":8479},{"d":"2021-06-18","o":11.25,"h":11.25,"l":9.75,"c":9.75,"v":2429},{"d":"2021-06-21","o":9.75,"h":9.75,"l":9,"c":9.75,"v":3744},{"d":"2021-06-22","o":9.75,"h":9.75,"l":9,"c":9.75,"v":1348},{"d":"2021-06-23","o":9.75,"h":9.75,"l":9,"c":9.75,"v":2453},{"d":"2021-06-24","o":10.5,"h":10.5,"l":9.75,"c":9.75,"v":1908},{"d":"2021-06-25","o":9.75,"h":9.75,"l":9,"c":9.75,"v":1347},{"d":"2021-06-28","o":9.75,"h":9.75,"l":9,"c":9.75,"v":1591},{"d":"2021-06-29","o":9.75,"h":9.75,"l":8.25,"c":8.25,"v":8225},{"d":"2021-06-30","o":8.25,"h":8.25,"l":7.5,"c":8.25,"v":4319},{"d":"2021-07-01","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":28},{"d":"2021-07-02","o":9,"h":9,"l":7.5,"c":8.25,"v":517},{"d":"2021-07-06","o":9,"h":9,"l":8.25,"c":8.25,"v":336},{"d":"2021-07-07","o":7.5,"h":8.25,"l":7.5,"c":8.25,"v":3104},{"d":"2021-07-08","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":3123},{"d":"2021-07-09","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":563},{"d":"2021-07-12","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":11895},{"d":"2021-07-13","o":6.75,"h":6.75,"l":6,"c":6.75,"v":2577},{"d":"2021-07-14","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":1025},{"d":"2021-07-15","o":6.75,"h":6.75,"l":6,"c":6.75,"v":6917},{"d":"2021-07-16","o":6,"h":6.75,"l":6,"c":6,"v":4955},{"d":"2021-07-19","o":6,"h":6,"l":5.25,"c":6,"v":5808},{"d":"2021-07-20","o":6,"h":6,"l":5.25,"c":6,"v":3756},{"d":"2021-07-21","o":6,"h":6.75,"l":6,"c":6.75,"v":2373},{"d":"2021-07-22","o":6.75,"h":6.75,"l":6,"c":6,"v":3191},{"d":"2021-07-23","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":7},{"d":"2021-07-26","o":6.75,"h":6.75,"l":6,"c":6.75,"v":980},{"d":"2021-07-27","o":6.75,"h":6.75,"l":6,"c":6.75,"v":1729},{"d":"2021-07-28","o":6,"h":7.5,"l":6,"c":7.5,"v":989},{"d":"2021-07-29","o":6.75,"h":7.5,"l":6.75,"c":7.5,"v":400},{"d":"2021-07-30","o":7.5,"h":8.25,"l":7.5,"c":8.25,"v":393},{"d":"2021-08-02","o":8.25,"h":8.25,"l":7.5,"c":7.5,"v":912},{"d":"2021-08-03","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":1060},{"d":"2021-08-04","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":295},{"d":"2021-08-05","o":7.5,"h":7.5,"l":6,"c":6,"v":6875},{"d":"2021-08-06","o":6.75,"h":6.75,"l":6,"c":6.75,"v":3141},{"d":"2021-08-09","o":6,"h":6,"l":6,"c":6,"v":577},{"d":"2021-08-10","o":6,"h":6,"l":6,"c":6,"v":728},{"d":"2021-08-11","o":6,"h":6.75,"l":6,"c":6,"v":865},{"d":"2021-08-12","o":6,"h":6,"l":6,"c":6,"v":67},{"d":"2021-08-13","o":6,"h":6,"l":6,"c":6,"v":7067},{"d":"2021-08-16","o":6.75,"h":6.75,"l":6,"c":6,"v":5145},{"d":"2021-08-17","o":6,"h":6,"l":6,"c":6,"v":3536},{"d":"2021-08-18","o":6,"h":6.75,"l":6,"c":6.75,"v":1528},{"d":"2021-08-19","o":6.75,"h":6.75,"l":6,"c":6.75,"v":3151},{"d":"2021-08-20","o":6,"h":6.75,"l":6,"c":6.75,"v":13143},{"d":"2021-08-23","o":7.5,"h":7.5,"l":6.75,"c":7.5,"v":9817},{"d":"2021-08-24","o":8.25,"h":8.25,"l":7.5,"c":7.5,"v":10068},{"d":"2021-08-25","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":6128},{"d":"2021-08-26","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":5759},{"d":"2021-08-27","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":2965},{"d":"2021-08-30","o":6.75,"h":7.5,"l":6.75,"c":7.5,"v":3868},{"d":"2021-08-31","o":7.5,"h":8.25,"l":7.5,"c":7.5,"v":2839},{"d":"2021-09-01","o":8.25,"h":8.25,"l":7.5,"c":8.25,"v":3093},{"d":"2021-09-02","o":9,"h":9,"l":8.25,"c":9,"v":5613},{"d":"2021-09-03","o":10.5,"h":10.5,"l":9,"c":9.75,"v":7807},{"d":"2021-09-07","o":10.5,"h":11.25,"l":9.75,"c":10.5,"v":8245},{"d":"2021-09-08","o":10.5,"h":12,"l":10.5,"c":11.25,"v":9249},{"d":"2021-09-09","o":11.25,"h":11.25,"l":9.75,"c":9.75,"v":6651},{"d":"2021-09-10","o":10.5,"h":12,"l":9.75,"c":11.25,"v":11067},{"d":"2021-09-13","o":12.75,"h":13.5,"l":11.25,"c":12.75,"v":21940},{"d":"2021-09-14","o":12.75,"h":12.75,"l":10.5,"c":11.25,"v":12325},{"d":"2021-09-15","o":11.25,"h":12,"l":9.75,"c":10.5,"v":22820},{"d":"2021-09-16","o":10.5,"h":10.5,"l":9.75,"c":10.5,"v":19036},{"d":"2021-09-17","o":10.5,"h":10.5,"l":9,"c":9.75,"v":24315},{"d":"2021-09-20","o":8.25,"h":9,"l":8.25,"c":8.25,"v":43719},{"d":"2021-09-21","o":8.25,"h":9,"l":8.25,"c":8.25,"v":10716},{"d":"2021-09-22","o":9.75,"h":9.75,"l":8.25,"c":8.25,"v":16544},{"d":"2021-09-23","o":9,"h":9,"l":8.25,"c":9,"v":6025},{"d":"2021-09-24","o":8.25,"h":8.25,"l":7.5,"c":7.5,"v":9344},{"d":"2021-09-27","o":7.5,"h":9,"l":7.5,"c":8.25,"v":10956},{"d":"2021-09-28","o":9,"h":9,"l":7.5,"c":8.25,"v":3995},{"d":"2021-09-29","o":8.25,"h":8.25,"l":7.5,"c":7.5,"v":5241},{"d":"2021-09-30","o":7.5,"h":8.25,"l":7.5,"c":7.5,"v":2720},{"d":"2021-10-01","o":8.25,"h":8.25,"l":7.5,"c":7.5,"v":9713},{"d":"2021-10-04","o":7.5,"h":8.25,"l":7.5,"c":8.25,"v":2447},{"d":"2021-10-05","o":7.5,"h":8.25,"l":7.5,"c":7.5,"v":2699},{"d":"2021-10-06","o":8.25,"h":8.25,"l":7.5,"c":7.5,"v":3899},{"d":"2021-10-07","o":6.75,"h":7.5,"l":6.75,"c":7.5,"v":460},{"d":"2021-10-08","o":7.5,"h":8.25,"l":7.5,"c":7.5,"v":511},{"d":"2021-10-11","o":7.5,"h":9,"l":6.75,"c":7.5,"v":2035},{"d":"2021-10-12","o":7.5,"h":8.25,"l":7.5,"c":8.25,"v":7653},{"d":"2021-10-13","o":8.25,"h":9.75,"l":8.25,"c":9,"v":8431},{"d":"2021-10-14","o":9,"h":9,"l":8.25,"c":9,"v":6881},{"d":"2021-10-15","o":8.25,"h":9,"l":8.25,"c":9,"v":5151},{"d":"2021-10-18","o":9,"h":9.75,"l":8.25,"c":9,"v":27356},{"d":"2021-10-19","o":9.75,"h":9.75,"l":9,"c":9,"v":6540},{"d":"2021-10-20","o":9.75,"h":10.5,"l":9.75,"c":10.5,"v":14615},{"d":"2021-10-21","o":11.25,"h":11.25,"l":9.75,"c":9.75,"v":7455},{"d":"2021-10-22","o":9.75,"h":10.5,"l":9,"c":9.75,"v":5013},{"d":"2021-10-25","o":10.5,"h":10.5,"l":9.75,"c":10.5,"v":14829},{"d":"2021-10-26","o":10.5,"h":10.5,"l":9.75,"c":9.75,"v":11232},{"d":"2021-10-27","o":10.5,"h":10.5,"l":8.25,"c":9,"v":21337},{"d":"2021-10-28","o":9,"h":9,"l":8.25,"c":9,"v":6159},{"d":"2021-10-29","o":9,"h":9,"l":8.25,"c":8.25,"v":4317},{"d":"2021-11-01","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":1415},{"d":"2021-11-02","o":8.25,"h":8.25,"l":7.5,"c":7.5,"v":22205},{"d":"2021-11-03","o":8.25,"h":8.25,"l":7.5,"c":8.25,"v":6904},{"d":"2021-11-04","o":8.25,"h":8.25,"l":7.5,"c":8.25,"v":5745},{"d":"2021-11-05","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":4132},{"d":"2021-11-08","o":8.25,"h":8.25,"l":7.5,"c":8.25,"v":10177},{"d":"2021-11-09","o":8.25,"h":9,"l":8.25,"c":8.25,"v":8072},{"d":"2021-11-10","o":8.25,"h":8.25,"l":7.5,"c":7.5,"v":14329},{"d":"2021-11-11","o":7.5,"h":7.5,"l":6.75,"c":7.5,"v":7697},{"d":"2021-11-12","o":7.5,"h":8.25,"l":7.5,"c":7.5,"v":8229},{"d":"2021-11-15","o":7.5,"h":8.25,"l":7.5,"c":7.5,"v":7056},{"d":"2021-11-16","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":4707},{"d":"2021-11-17","o":7.5,"h":7.5,"l":6.75,"c":7.5,"v":17631},{"d":"2021-11-18","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":2593},{"d":"2021-11-19","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":6731},{"d":"2021-11-22","o":6.75,"h":6.75,"l":6,"c":6.75,"v":7995},{"d":"2021-11-23","o":6.75,"h":6.75,"l":6,"c":6,"v":5783},{"d":"2021-11-24","o":6.75,"h":6.75,"l":6,"c":6,"v":1635},{"d":"2021-11-26","o":6,"h":6,"l":5.25,"c":6,"v":9905},{"d":"2021-11-29","o":5.25,"h":6,"l":5.25,"c":6,"v":2875},{"d":"2021-11-30","o":5.25,"h":6,"l":5.25,"c":5.25,"v":2920},{"d":"2021-12-01","o":5.25,"h":6,"l":5.25,"c":5.25,"v":1472},{"d":"2021-12-02","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":6215},{"d":"2021-12-03","o":5.25,"h":6,"l":4.5,"c":5.25,"v":2203},{"d":"2021-12-06","o":4.5,"h":5.25,"l":4.5,"c":5.25,"v":8548},{"d":"2021-12-07","o":5.25,"h":6,"l":5.25,"c":6,"v":2028},{"d":"2021-12-08","o":6.75,"h":7.5,"l":6.75,"c":6.75,"v":1843},{"d":"2021-12-09","o":7.5,"h":7.5,"l":6,"c":6.75,"v":1403},{"d":"2021-12-10","o":6.75,"h":6.75,"l":5.25,"c":5.25,"v":8924},{"d":"2021-12-13","o":5.25,"h":6,"l":5.25,"c":6,"v":4344},{"d":"2021-12-14","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":1884},{"d":"2021-12-15","o":5.25,"h":6.75,"l":5.25,"c":6,"v":6233},{"d":"2021-12-16","o":6,"h":6.75,"l":6,"c":6,"v":7407},{"d":"2021-12-17","o":5.25,"h":6,"l":5.25,"c":6,"v":4456},{"d":"2021-12-20","o":6,"h":6,"l":5.25,"c":5.25,"v":1297},{"d":"2021-12-21","o":6,"h":6,"l":5.25,"c":5.25,"v":1049},{"d":"2021-12-22","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":1408},{"d":"2021-12-23","o":5.25,"h":6,"l":5.25,"c":5.25,"v":3073},{"d":"2021-12-27","o":4.5,"h":6.75,"l":4.5,"c":6,"v":3595},{"d":"2021-12-28","o":6,"h":6,"l":5.25,"c":5.25,"v":2015},{"d":"2021-12-29","o":5.25,"h":6,"l":5.25,"c":5.25,"v":9577},{"d":"2021-12-30","o":6,"h":6,"l":5.25,"c":6,"v":1044},{"d":"2021-12-31","o":5.25,"h":6,"l":5.25,"c":6,"v":5557},{"d":"2022-01-03","o":6,"h":6,"l":5.25,"c":6,"v":1277},{"d":"2022-01-04","o":5.25,"h":6.75,"l":5.25,"c":6.75,"v":4384},{"d":"2022-01-05","o":7.5,"h":7.5,"l":6,"c":6.75,"v":10865},{"d":"2022-01-06","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":423},{"d":"2022-01-07","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":956},{"d":"2022-01-10","o":6.75,"h":6.75,"l":6,"c":6,"v":3448},{"d":"2022-01-11","o":6,"h":6.75,"l":6,"c":6.75,"v":3683},{"d":"2022-01-12","o":6.75,"h":6.75,"l":6,"c":6,"v":883},{"d":"2022-01-13","o":6.75,"h":6.75,"l":6,"c":6,"v":5485},{"d":"2022-01-14","o":6,"h":6.75,"l":6,"c":6,"v":15689},{"d":"2022-01-18","o":6,"h":6,"l":6,"c":6,"v":2873},{"d":"2022-01-19","o":5.25,"h":6,"l":5.25,"c":6,"v":4707},{"d":"2022-01-20","o":5.25,"h":6,"l":5.25,"c":6,"v":1248},{"d":"2022-01-21","o":5.25,"h":6,"l":5.25,"c":5.25,"v":1447},{"d":"2022-01-24","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":9059},{"d":"2022-01-25","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":4703},{"d":"2022-01-26","o":5.25,"h":6,"l":5.25,"c":5.25,"v":2603},{"d":"2022-01-27","o":6,"h":6,"l":5.25,"c":5.25,"v":15872},{"d":"2022-01-28","o":6,"h":6,"l":5.25,"c":5.25,"v":1732},{"d":"2022-01-31","o":6,"h":6,"l":5.25,"c":5.25,"v":3360},{"d":"2022-02-01","o":5.25,"h":6,"l":5.25,"c":5.25,"v":15071},{"d":"2022-02-02","o":6,"h":6,"l":5.25,"c":5.25,"v":7737},{"d":"2022-02-03","o":6,"h":6,"l":5.25,"c":5.25,"v":3267},{"d":"2022-02-04","o":5.25,"h":6,"l":5.25,"c":6,"v":2909},{"d":"2022-02-07","o":6,"h":6,"l":5.25,"c":5.25,"v":5044},{"d":"2022-02-08","o":6,"h":6,"l":5.25,"c":5.25,"v":6731},{"d":"2022-02-09","o":5.25,"h":6,"l":5.25,"c":6,"v":3927},{"d":"2022-02-10","o":6,"h":6,"l":5.25,"c":5.25,"v":5711},{"d":"2022-02-11","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":8087},{"d":"2022-02-14","o":4.5,"h":5.25,"l":4.5,"c":5.25,"v":2264},{"d":"2022-02-15","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":3917},{"d":"2022-02-16","o":4.5,"h":5.25,"l":4.5,"c":4.5,"v":2199},{"d":"2022-02-17","o":4.5,"h":5.25,"l":4.5,"c":5.25,"v":904},{"d":"2022-02-18","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":2801},{"d":"2022-02-22","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":1615},{"d":"2022-02-23","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":4044},{"d":"2022-02-24","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":3868},{"d":"2022-02-25","o":4.5,"h":5.25,"l":4.5,"c":5.25,"v":575},{"d":"2022-02-28","o":6,"h":6.75,"l":5.25,"c":6,"v":16897},{"d":"2022-03-01","o":7.5,"h":7.5,"l":6,"c":6.75,"v":11255},{"d":"2022-03-02","o":7.5,"h":7.5,"l":6.75,"c":7.5,"v":5713},{"d":"2022-03-03","o":7.5,"h":7.5,"l":6.75,"c":7.5,"v":7325},{"d":"2022-03-04","o":7.5,"h":7.5,"l":6,"c":6,"v":7932},{"d":"2022-03-07","o":7.5,"h":7.5,"l":6.75,"c":7.5,"v":9715},{"d":"2022-03-08","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":6539},{"d":"2022-03-09","o":7.5,"h":8.25,"l":7.5,"c":8.25,"v":11660},{"d":"2022-03-10","o":8.25,"h":8.25,"l":7.5,"c":8.25,"v":7687},{"d":"2022-03-11","o":8.25,"h":8.25,"l":7.5,"c":8.25,"v":3585},{"d":"2022-03-14","o":9,"h":9,"l":6.75,"c":7.5,"v":9181},{"d":"2022-03-15","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":6151},{"d":"2022-03-16","o":6.75,"h":7.5,"l":6.75,"c":6.75,"v":2875},{"d":"2022-03-17","o":7.5,"h":8.25,"l":7.5,"c":8.25,"v":4905},{"d":"2022-03-18","o":8.25,"h":8.25,"l":7.5,"c":8.25,"v":3489},{"d":"2022-03-21","o":8.25,"h":8.25,"l":7.5,"c":7.5,"v":9832},{"d":"2022-03-22","o":8.25,"h":8.25,"l":7.5,"c":8.25,"v":3083},{"d":"2022-03-23","o":7.5,"h":8.25,"l":7.5,"c":8.25,"v":3293},{"d":"2022-03-24","o":8.25,"h":8.25,"l":7.5,"c":8.25,"v":6248},{"d":"2022-03-25","o":8.25,"h":8.25,"l":7.5,"c":8.25,"v":3311},{"d":"2022-03-28","o":8.25,"h":8.25,"l":7.5,"c":7.5,"v":1844},{"d":"2022-03-29","o":7.5,"h":8.25,"l":7.5,"c":8.25,"v":5153},{"d":"2022-03-30","o":8.25,"h":9,"l":7.5,"c":7.5,"v":8243},{"d":"2022-03-31","o":7.5,"h":9,"l":7.5,"c":8.25,"v":972},{"d":"2022-04-01","o":9,"h":9,"l":8.25,"c":8.25,"v":5708},{"d":"2022-04-04","o":9,"h":9,"l":8.25,"c":8.25,"v":1769},{"d":"2022-04-05","o":9,"h":9,"l":8.25,"c":8.25,"v":1836},{"d":"2022-04-06","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":2877},{"d":"2022-04-07","o":8.25,"h":9,"l":8.25,"c":9,"v":14348},{"d":"2022-04-08","o":9,"h":9,"l":8.25,"c":8.25,"v":17179},{"d":"2022-04-11","o":8.25,"h":9,"l":7.5,"c":7.5,"v":12451},{"d":"2022-04-12","o":8.25,"h":8.25,"l":7.5,"c":7.5,"v":1505},{"d":"2022-04-13","o":8.25,"h":8.25,"l":7.5,"c":8.25,"v":4095},{"d":"2022-04-14","o":7.5,"h":8.25,"l":7.5,"c":8.25,"v":3463},{"d":"2022-04-18","o":7.5,"h":8.25,"l":7.5,"c":8.25,"v":6331},{"d":"2022-04-19","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2022-04-20","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2022-04-21","o":7.5,"h":9,"l":6.75,"c":6.75,"v":17449},{"d":"2022-04-22","o":6.75,"h":7.5,"l":6.75,"c":6.75,"v":19499},{"d":"2022-04-25","o":6,"h":6.75,"l":5.25,"c":6,"v":2779},{"d":"2022-04-26","o":6,"h":6,"l":6,"c":6,"v":2245},{"d":"2022-04-27","o":6.75,"h":6.75,"l":6,"c":6.75,"v":4159},{"d":"2022-04-28","o":7.5,"h":7.5,"l":6,"c":6,"v":2695},{"d":"2022-04-29","o":6.75,"h":6.75,"l":6,"c":6,"v":1811},{"d":"2022-05-02","o":6,"h":6.75,"l":6,"c":6,"v":3019},{"d":"2022-05-03","o":5.25,"h":6,"l":5.25,"c":6,"v":1040},{"d":"2022-05-04","o":6,"h":6,"l":6,"c":6,"v":836},{"d":"2022-05-05","o":6,"h":6,"l":5.25,"c":6,"v":1485},{"d":"2022-05-06","o":6,"h":6,"l":5.25,"c":6,"v":2568},{"d":"2022-05-09","o":6,"h":6,"l":5.25,"c":5.25,"v":4767},{"d":"2022-05-10","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":2391},{"d":"2022-05-11","o":5.25,"h":6,"l":5.25,"c":6,"v":907},{"d":"2022-05-12","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":2027},{"d":"2022-05-13","o":4.5,"h":6,"l":4.5,"c":5.25,"v":1155},{"d":"2022-05-16","o":6,"h":6,"l":5.25,"c":6,"v":1745},{"d":"2022-05-17","o":6.75,"h":6.75,"l":5.25,"c":6,"v":637},{"d":"2022-05-18","o":6.75,"h":6.75,"l":5.25,"c":5.25,"v":1524},{"d":"2022-05-19","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":327},{"d":"2022-05-20","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":11},{"d":"2022-05-23","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":161},{"d":"2022-05-24","o":6,"h":6,"l":5.25,"c":5.25,"v":6735},{"d":"2022-05-25","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":6020},{"d":"2022-05-26","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":5525},{"d":"2022-05-27","o":6,"h":6,"l":5.25,"c":5.25,"v":1376},{"d":"2022-05-31","o":6,"h":6,"l":5.25,"c":5.25,"v":1404},{"d":"2022-06-01","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":3436},{"d":"2022-06-02","o":5.25,"h":6,"l":5.25,"c":6,"v":640},{"d":"2022-06-03","o":6,"h":6,"l":5.25,"c":6,"v":1304},{"d":"2022-06-06","o":6,"h":6,"l":5.25,"c":5.25,"v":540},{"d":"2022-06-07","o":5.25,"h":6,"l":5.25,"c":6,"v":5180},{"d":"2022-06-08","o":6.75,"h":6.75,"l":6,"c":6.75,"v":5767},{"d":"2022-06-09","o":6.75,"h":6.75,"l":5.25,"c":6,"v":4060},{"d":"2022-06-10","o":6,"h":6.75,"l":5.25,"c":6,"v":815},{"d":"2022-06-13","o":6,"h":6,"l":5.25,"c":5.25,"v":7543},{"d":"2022-06-14","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":2023},{"d":"2022-06-15","o":4.5,"h":5.25,"l":4.5,"c":5.25,"v":3367},{"d":"2022-06-16","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1329},{"d":"2022-06-17","o":4.5,"h":5.25,"l":4.5,"c":4.5,"v":1864},{"d":"2022-06-21","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":5779},{"d":"2022-06-22","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":10584},{"d":"2022-06-23","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":887},{"d":"2022-06-24","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":531},{"d":"2022-06-27","o":5.25,"h":6,"l":4.5,"c":4.5,"v":2556},{"d":"2022-06-28","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":175},{"d":"2022-06-29","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":2469},{"d":"2022-06-30","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1473},{"d":"2022-07-01","o":4.5,"h":5.25,"l":4.5,"c":5.25,"v":2919},{"d":"2022-07-05","o":5.25,"h":5.25,"l":3.75,"c":4.5,"v":3235},{"d":"2022-07-06","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":4767},{"d":"2022-07-07","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1807},{"d":"2022-07-08","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":71},{"d":"2022-07-11","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1371},{"d":"2022-07-12","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":1201},{"d":"2022-07-13","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":3000},{"d":"2022-07-14","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":2248},{"d":"2022-07-15","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":2945},{"d":"2022-07-18","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":337},{"d":"2022-07-19","o":3.75,"h":4.5,"l":3.75,"c":3.75,"v":3240},{"d":"2022-07-20","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":527},{"d":"2022-07-21","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":143},{"d":"2022-07-22","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1189},{"d":"2022-07-25","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2112},{"d":"2022-07-26","o":3.75,"h":4.5,"l":3.75,"c":3.75,"v":3821},{"d":"2022-07-27","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":2480},{"d":"2022-07-28","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":1268},{"d":"2022-07-29","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":1496},{"d":"2022-08-01","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1143},{"d":"2022-08-02","o":4.5,"h":5.25,"l":4.5,"c":4.5,"v":1372},{"d":"2022-08-03","o":4.5,"h":5.25,"l":4.5,"c":4.5,"v":15736},{"d":"2022-08-04","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":461},{"d":"2022-08-05","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1300},{"d":"2022-08-08","o":4.5,"h":5.25,"l":4.5,"c":4.5,"v":797},{"d":"2022-08-09","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":947},{"d":"2022-08-10","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":1961},{"d":"2022-08-11","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":4047},{"d":"2022-08-12","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":1893},{"d":"2022-08-15","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":10749},{"d":"2022-08-16","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":2193},{"d":"2022-08-17","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":6883},{"d":"2022-08-18","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1896},{"d":"2022-08-19","o":5.25,"h":5.25,"l":3.75,"c":3.75,"v":15643},{"d":"2022-08-22","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":4865},{"d":"2022-08-23","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":3971},{"d":"2022-08-24","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":5549},{"d":"2022-08-25","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2312},{"d":"2022-08-26","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":4933},{"d":"2022-08-29","o":4.5,"h":5.25,"l":4.5,"c":4.5,"v":7484},{"d":"2022-08-30","o":4.5,"h":5.25,"l":4.5,"c":5.25,"v":7928},{"d":"2022-08-31","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":5708},{"d":"2022-09-01","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":8972},{"d":"2022-09-02","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":4536},{"d":"2022-09-06","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":3788},{"d":"2022-09-07","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1467},{"d":"2022-09-08","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":22139},{"d":"2022-09-09","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":14476},{"d":"2022-09-12","o":3.75,"h":5.25,"l":3.75,"c":4.5,"v":9307},{"d":"2022-09-13","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":13084},{"d":"2022-09-14","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":7991},{"d":"2022-09-15","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":4575},{"d":"2022-09-16","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":18635},{"d":"2022-09-19","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":2137},{"d":"2022-09-20","o":3.75,"h":4.5,"l":3,"c":4.5,"v":51320},{"d":"2022-09-21","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":16679},{"d":"2022-09-22","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":8047},{"d":"2022-09-23","o":3.75,"h":4.5,"l":3.75,"c":3.75,"v":14275},{"d":"2022-09-26","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":3323},{"d":"2022-09-27","o":3.75,"h":3.75,"l":3,"c":3,"v":23359},{"d":"2022-09-28","o":3,"h":3.75,"l":3,"c":3.75,"v":8633},{"d":"2022-09-29","o":3.75,"h":3.75,"l":3,"c":3,"v":15160},{"d":"2022-09-30","o":3.75,"h":3.75,"l":3,"c":3,"v":1208},{"d":"2022-10-03","o":3,"h":3.75,"l":3,"c":3.75,"v":33041},{"d":"2022-10-04","o":3.75,"h":4.5,"l":3.75,"c":3.75,"v":35759},{"d":"2022-10-05","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":10035},{"d":"2022-10-06","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":2847},{"d":"2022-10-07","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":3616},{"d":"2022-10-10","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":4272},{"d":"2022-10-11","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":17041},{"d":"2022-10-12","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":41524},{"d":"2022-10-13","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":2524},{"d":"2022-10-14","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":22260},{"d":"2022-10-17","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":33033},{"d":"2022-10-18","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":2680},{"d":"2022-10-19","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":5831},{"d":"2022-10-20","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":6940},{"d":"2022-10-21","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":8531},{"d":"2022-10-24","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":4661},{"d":"2022-10-25","o":3.75,"h":4.5,"l":3.75,"c":3.75,"v":11621},{"d":"2022-10-26","o":3.75,"h":4.5,"l":3.75,"c":3.75,"v":6231},{"d":"2022-10-27","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1999},{"d":"2022-10-28","o":3.75,"h":4.5,"l":3.75,"c":3.75,"v":2941},{"d":"2022-10-31","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":720},{"d":"2022-11-01","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":948},{"d":"2022-11-02","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":2231},{"d":"2022-11-03","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":2929},{"d":"2022-11-04","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":3960},{"d":"2022-11-07","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1937},{"d":"2022-11-08","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":479},{"d":"2022-11-09","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":11264},{"d":"2022-11-10","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":4351},{"d":"2022-11-11","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1363},{"d":"2022-11-14","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":4805},{"d":"2022-11-15","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":9231},{"d":"2022-11-16","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":6829},{"d":"2022-11-17","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":765},{"d":"2022-11-18","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":521},{"d":"2022-11-21","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1036},{"d":"2022-11-22","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":484},{"d":"2022-11-23","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":5081},{"d":"2022-11-25","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":10921},{"d":"2022-11-28","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":12307},{"d":"2022-11-29","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":529},{"d":"2022-11-30","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":4965},{"d":"2022-12-01","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":1488},{"d":"2022-12-02","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":6352},{"d":"2022-12-05","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":649},{"d":"2022-12-06","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":2372},{"d":"2022-12-07","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":68},{"d":"2022-12-08","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":261},{"d":"2022-12-09","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1221},{"d":"2022-12-12","o":3,"h":3.75,"l":3,"c":3.75,"v":1299},{"d":"2022-12-13","o":3.75,"h":3.75,"l":3,"c":3.75,"v":7661},{"d":"2022-12-14","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":439},{"d":"2022-12-15","o":3.75,"h":3.75,"l":3,"c":3.75,"v":2363},{"d":"2022-12-16","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1903},{"d":"2022-12-19","o":3.75,"h":3.75,"l":3,"c":3,"v":4471},{"d":"2022-12-20","o":3,"h":3,"l":3,"c":3,"v":3465},{"d":"2022-12-21","o":3,"h":3,"l":3,"c":3,"v":2819},{"d":"2022-12-22","o":3,"h":3,"l":3,"c":3,"v":1152},{"d":"2022-12-23","o":3,"h":3,"l":3,"c":3,"v":4803},{"d":"2022-12-27","o":3.75,"h":3.75,"l":3,"c":3,"v":2735},{"d":"2022-12-28","o":3,"h":3,"l":3,"c":3,"v":7207},{"d":"2022-12-29","o":3,"h":3,"l":3,"c":3,"v":1009},{"d":"2022-12-30","o":3,"h":3,"l":3,"c":3,"v":4015},{"d":"2023-01-03","o":3.75,"h":3.75,"l":3,"c":3,"v":1485},{"d":"2023-01-04","o":3.75,"h":3.75,"l":3,"c":3.75,"v":2476},{"d":"2023-01-05","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":77},{"d":"2023-01-06","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1241},{"d":"2023-01-09","o":3.75,"h":4.5,"l":3.75,"c":3.75,"v":4252},{"d":"2023-01-10","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":983},{"d":"2023-01-11","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2025},{"d":"2023-01-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":7681},{"d":"2023-01-13","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":4973},{"d":"2023-01-17","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":909},{"d":"2023-01-18","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":4743},{"d":"2023-01-19","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":873},{"d":"2023-01-20","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":2597},{"d":"2023-01-23","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":424},{"d":"2023-01-24","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1164},{"d":"2023-01-25","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":1913},{"d":"2023-01-26","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":1395},{"d":"2023-01-27","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1823},{"d":"2023-01-30","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1833},{"d":"2023-01-31","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1279},{"d":"2023-02-01","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1556},{"d":"2023-02-02","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2384},{"d":"2023-02-03","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":7192},{"d":"2023-02-06","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":3101},{"d":"2023-02-07","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":507},{"d":"2023-02-08","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":452},{"d":"2023-02-09","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":303},{"d":"2023-02-10","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":3559},{"d":"2023-02-13","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":828},{"d":"2023-02-14","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":43},{"d":"2023-02-15","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":129},{"d":"2023-02-16","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":671},{"d":"2023-02-17","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":4617},{"d":"2023-02-21","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":3015},{"d":"2023-02-22","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":360},{"d":"2023-02-23","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":467},{"d":"2023-02-24","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":6403},{"d":"2023-02-27","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":4411},{"d":"2023-02-28","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1307},{"d":"2023-03-01","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":3768},{"d":"2023-03-02","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":4227},{"d":"2023-03-03","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":3207},{"d":"2023-03-06","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":2340},{"d":"2023-03-07","o":3.75,"h":3.75,"l":3,"c":3,"v":6355},{"d":"2023-03-08","o":3.75,"h":3.75,"l":3,"c":3,"v":583},{"d":"2023-03-09","o":3,"h":3,"l":3,"c":3,"v":5787},{"d":"2023-03-10","o":3,"h":3,"l":3,"c":3,"v":2608},{"d":"2023-03-13","o":3,"h":3,"l":3,"c":3,"v":2800},{"d":"2023-03-14","o":3,"h":3.75,"l":3,"c":3,"v":4448},{"d":"2023-03-15","o":3,"h":3.75,"l":3,"c":3.75,"v":4392},{"d":"2023-03-16","o":3,"h":3,"l":3,"c":3,"v":1827},{"d":"2023-03-17","o":3,"h":3.75,"l":3,"c":3.75,"v":1095},{"d":"2023-03-20","o":3,"h":3.75,"l":3,"c":3,"v":229},{"d":"2023-03-21","o":3.75,"h":3.75,"l":3,"c":3,"v":15},{"d":"2023-03-22","o":3,"h":3.75,"l":3,"c":3,"v":1847},{"d":"2023-03-23","o":3,"h":3,"l":3,"c":3,"v":407},{"d":"2023-03-24","o":3,"h":3,"l":3,"c":3,"v":7119},{"d":"2023-03-27","o":3,"h":3,"l":3,"c":3,"v":3329},{"d":"2023-03-28","o":3,"h":3,"l":3,"c":3,"v":545},{"d":"2023-03-29","o":3,"h":3,"l":3,"c":3,"v":5607},{"d":"2023-03-30","o":3,"h":3.75,"l":3,"c":3,"v":8509},{"d":"2023-03-31","o":3,"h":3.75,"l":3,"c":3,"v":1676},{"d":"2023-04-03","o":3.75,"h":3.75,"l":3,"c":3,"v":237},{"d":"2023-04-04","o":3.75,"h":3.75,"l":3,"c":3,"v":1173},{"d":"2023-04-05","o":3,"h":3.75,"l":3,"c":3,"v":1244},{"d":"2023-04-06","o":3.75,"h":3.75,"l":3,"c":3.75,"v":848},{"d":"2023-04-10","o":3.75,"h":3.75,"l":3,"c":3,"v":1191},{"d":"2023-04-11","o":3,"h":3,"l":3,"c":3,"v":1931},{"d":"2023-04-12","o":3,"h":3.75,"l":3,"c":3,"v":1684},{"d":"2023-04-13","o":3,"h":3.75,"l":3,"c":3,"v":320},{"d":"2023-04-14","o":3.75,"h":3.75,"l":3,"c":3.75,"v":408},{"d":"2023-04-17","o":3,"h":3.75,"l":3,"c":3,"v":980},{"d":"2023-04-18","o":3.75,"h":3.75,"l":3,"c":3,"v":21},{"d":"2023-04-19","o":3,"h":3,"l":3,"c":3,"v":35},{"d":"2023-04-20","o":3,"h":3.75,"l":3,"c":3.75,"v":221},{"d":"2023-04-21","o":3,"h":3,"l":3,"c":3,"v":1579},{"d":"2023-04-24","o":3,"h":3,"l":3,"c":3,"v":255},{"d":"2023-04-25","o":3,"h":3,"l":3,"c":3,"v":1296},{"d":"2023-04-26","o":3,"h":3,"l":3,"c":3,"v":1027},{"d":"2023-04-27","o":3,"h":3,"l":3,"c":3,"v":1488},{"d":"2023-04-28","o":3,"h":3.75,"l":3,"c":3.75,"v":1496},{"d":"2023-05-01","o":3.75,"h":3.75,"l":3,"c":3,"v":1232},{"d":"2023-05-02","o":3,"h":3,"l":3,"c":3,"v":2005},{"d":"2023-05-03","o":3,"h":3,"l":3,"c":3,"v":2875},{"d":"2023-05-04","o":3,"h":3,"l":3,"c":3,"v":240},{"d":"2023-05-05","o":3,"h":3.75,"l":3,"c":3.75,"v":1033},{"d":"2023-05-08","o":3.75,"h":3.75,"l":3,"c":3.75,"v":1307},{"d":"2023-05-09","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":4368},{"d":"2023-05-10","o":3.75,"h":4.5,"l":3.75,"c":3.75,"v":2277},{"d":"2023-05-11","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":131},{"d":"2023-05-12","o":3.75,"h":3.75,"l":3,"c":3.75,"v":5665},{"d":"2023-05-15","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":3000},{"d":"2023-05-16","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":327},{"d":"2023-05-17","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":6296},{"d":"2023-05-18","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":197},{"d":"2023-05-19","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":140},{"d":"2023-05-22","o":3,"h":3.75,"l":3,"c":3.75,"v":457},{"d":"2023-05-23","o":3,"h":3.75,"l":3,"c":3.75,"v":503},{"d":"2023-05-24","o":3,"h":3.75,"l":3,"c":3.75,"v":2499},{"d":"2023-05-25","o":3,"h":3,"l":3,"c":3,"v":132},{"d":"2023-05-26","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":133},{"d":"2023-05-30","o":3.75,"h":3.75,"l":3,"c":3,"v":193},{"d":"2023-05-31","o":3,"h":3.75,"l":3,"c":3.75,"v":3043},{"d":"2023-06-01","o":3.75,"h":3.75,"l":3,"c":3.75,"v":855},{"d":"2023-06-02","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":975},{"d":"2023-06-05","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":500},{"d":"2023-06-06","o":3.75,"h":3.75,"l":3,"c":3,"v":8384},{"d":"2023-06-07","o":3.75,"h":3.75,"l":3,"c":3.75,"v":2669},{"d":"2023-06-08","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":2771},{"d":"2023-06-09","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":5644},{"d":"2023-06-12","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":5507},{"d":"2023-06-13","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":8436},{"d":"2023-06-14","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":3564},{"d":"2023-06-15","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":2748},{"d":"2023-06-16","o":3.75,"h":3.75,"l":3,"c":3,"v":9700},{"d":"2023-06-20","o":3.75,"h":3.75,"l":3,"c":3,"v":9769},{"d":"2023-06-21","o":3,"h":3,"l":3,"c":3,"v":1833},{"d":"2023-06-22","o":3,"h":3,"l":3,"c":3,"v":5877},{"d":"2023-06-23","o":3,"h":3,"l":3,"c":3,"v":9899},{"d":"2023-06-26","o":2.25,"h":3,"l":2.25,"c":3,"v":8968},{"d":"2023-06-27","o":3,"h":3,"l":3,"c":3,"v":2049},{"d":"2023-06-28","o":3,"h":3,"l":2.25,"c":3,"v":4003},{"d":"2023-06-29","o":3,"h":3,"l":3,"c":3,"v":1193},{"d":"2023-06-30","o":3,"h":3,"l":2.25,"c":3,"v":6007},{"d":"2023-07-03","o":3,"h":3,"l":3,"c":3,"v":640},{"d":"2023-07-05","o":3,"h":3,"l":3,"c":3,"v":991},{"d":"2023-07-06","o":2.25,"h":3,"l":2.25,"c":3,"v":7413},{"d":"2023-07-07","o":3,"h":3,"l":2.25,"c":3,"v":4241},{"d":"2023-07-10","o":3,"h":3,"l":2.25,"c":3,"v":3208},{"d":"2023-07-11","o":3,"h":3,"l":3,"c":3,"v":3537},{"d":"2023-07-12","o":3,"h":3,"l":3,"c":3,"v":3436},{"d":"2023-07-13","o":3,"h":3,"l":3,"c":3,"v":2124},{"d":"2023-07-14","o":3,"h":3,"l":3,"c":3,"v":356},{"d":"2023-07-17","o":3,"h":3,"l":3,"c":3,"v":3753},{"d":"2023-07-18","o":3,"h":3,"l":3,"c":3,"v":1741},{"d":"2023-07-19","o":3,"h":3,"l":3,"c":3,"v":2040},{"d":"2023-07-20","o":3,"h":3,"l":3,"c":3,"v":980},{"d":"2023-07-21","o":3,"h":3,"l":3,"c":3,"v":6789},{"d":"2023-07-24","o":3,"h":3,"l":3,"c":3,"v":15615},{"d":"2023-07-25","o":3,"h":3,"l":3,"c":3,"v":4289},{"d":"2023-07-26","o":3,"h":3,"l":3,"c":3,"v":4145},{"d":"2023-07-27","o":3,"h":3,"l":3,"c":3,"v":331},{"d":"2023-07-28","o":3,"h":3,"l":3,"c":3,"v":225},{"d":"2023-07-31","o":3,"h":3,"l":3,"c":3,"v":2051},{"d":"2023-08-01","o":3,"h":3,"l":3,"c":3,"v":4831},{"d":"2023-08-02","o":3,"h":3,"l":3,"c":3,"v":857},{"d":"2023-08-03","o":3,"h":3,"l":3,"c":3,"v":4851},{"d":"2023-08-04","o":3,"h":3,"l":2.25,"c":3,"v":5295},{"d":"2023-08-07","o":3,"h":3,"l":2.25,"c":2.25,"v":865},{"d":"2023-08-08","o":3,"h":3,"l":2.25,"c":3,"v":3760},{"d":"2023-08-09","o":3,"h":3,"l":2.25,"c":2.25,"v":4611},{"d":"2023-08-10","o":2.25,"h":3,"l":2.25,"c":2.25,"v":3313},{"d":"2023-08-11","o":3,"h":3,"l":3,"c":3,"v":4353},{"d":"2023-08-14","o":3,"h":3,"l":3,"c":3,"v":55},{"d":"2023-08-15","o":3,"h":3,"l":3,"c":3,"v":272},{"d":"2023-08-16","o":3,"h":3,"l":3,"c":3,"v":444},{"d":"2023-08-17","o":3,"h":3,"l":3,"c":3,"v":480},{"d":"2023-08-18","o":3,"h":3,"l":3,"c":3,"v":1180},{"d":"2023-08-21","o":3,"h":3,"l":3,"c":3,"v":3325},{"d":"2023-08-22","o":3,"h":3,"l":3,"c":3,"v":5928},{"d":"2023-08-23","o":3,"h":3,"l":3,"c":3,"v":3373},{"d":"2023-08-24","o":3.75,"h":3.75,"l":3,"c":3,"v":2707},{"d":"2023-08-25","o":3,"h":3,"l":3,"c":3,"v":2043},{"d":"2023-08-28","o":3,"h":3,"l":3,"c":3,"v":237},{"d":"2023-08-29","o":3,"h":3.75,"l":3,"c":3.75,"v":13540},{"d":"2023-08-30","o":3,"h":3.75,"l":3,"c":3.75,"v":6275},{"d":"2023-08-31","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":6624},{"d":"2023-09-01","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":6753},{"d":"2023-09-05","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":13144},{"d":"2023-09-06","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":3649},{"d":"2023-09-07","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":557},{"d":"2023-09-08","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1000},{"d":"2023-09-11","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":18915},{"d":"2023-09-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2027},{"d":"2023-09-13","o":4.5,"h":5.25,"l":3.75,"c":4.5,"v":21479},{"d":"2023-09-14","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":12532},{"d":"2023-09-15","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":12731},{"d":"2023-09-18","o":4.5,"h":5.25,"l":4.5,"c":5.25,"v":8016},{"d":"2023-09-19","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":4983},{"d":"2023-09-20","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":1919},{"d":"2023-09-21","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":4983},{"d":"2023-09-22","o":4.5,"h":5.25,"l":4.5,"c":5.25,"v":3296},{"d":"2023-09-25","o":5.25,"h":6,"l":5.25,"c":5.25,"v":5639},{"d":"2023-09-26","o":6,"h":6,"l":5.25,"c":5.25,"v":6432},{"d":"2023-09-27","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":7569},{"d":"2023-09-28","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":11780},{"d":"2023-09-29","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":11872},{"d":"2023-10-02","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":11053},{"d":"2023-10-03","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":5995},{"d":"2023-10-04","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":8625},{"d":"2023-10-05","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":7809},{"d":"2023-10-06","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":6589},{"d":"2023-10-09","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1565},{"d":"2023-10-10","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":643},{"d":"2023-10-11","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":368},{"d":"2023-10-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1095},{"d":"2023-10-13","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":404},{"d":"2023-10-16","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":7705},{"d":"2023-10-17","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":8491},{"d":"2023-10-18","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":1143},{"d":"2023-10-19","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":3704},{"d":"2023-10-20","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":1723},{"d":"2023-10-23","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":6261},{"d":"2023-10-24","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":307},{"d":"2023-10-25","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1047},{"d":"2023-10-26","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":1651},{"d":"2023-10-27","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":3075},{"d":"2023-10-30","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":3439},{"d":"2023-10-31","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":5883},{"d":"2023-11-01","o":4.5,"h":5.25,"l":4.5,"c":4.5,"v":1512},{"d":"2023-11-02","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":960},{"d":"2023-11-03","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":452},{"d":"2023-11-06","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":2568},{"d":"2023-11-07","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":2245},{"d":"2023-11-08","o":3.75,"h":4.5,"l":3.75,"c":3.75,"v":5095},{"d":"2023-11-09","o":3.75,"h":3.75,"l":3,"c":3.75,"v":33895},{"d":"2023-11-10","o":3.75,"h":3.75,"l":3,"c":3.75,"v":2053},{"d":"2023-11-13","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1057},{"d":"2023-11-14","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":2737},{"d":"2023-11-15","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":345},{"d":"2023-11-16","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":2797},{"d":"2023-11-17","o":3.75,"h":4.5,"l":3.75,"c":3.75,"v":5668},{"d":"2023-11-20","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":2365},{"d":"2023-11-21","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":540},{"d":"2023-11-22","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2868},{"d":"2023-11-24","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2923},{"d":"2023-11-27","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":5349},{"d":"2023-11-28","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":295},{"d":"2023-11-29","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":4225},{"d":"2023-11-30","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":12547},{"d":"2023-12-01","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":3785},{"d":"2023-12-04","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":11553},{"d":"2023-12-05","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":1476},{"d":"2023-12-06","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":2887},{"d":"2023-12-07","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":5309},{"d":"2023-12-08","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":2436},{"d":"2023-12-11","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1337},{"d":"2023-12-12","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":3460},{"d":"2023-12-13","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":5189},{"d":"2023-12-14","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":7003},{"d":"2023-12-15","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1655},{"d":"2023-12-18","o":3.75,"h":4.5,"l":3.75,"c":3.75,"v":1588},{"d":"2023-12-19","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":5876},{"d":"2023-12-20","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1224},{"d":"2023-12-21","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":5336},{"d":"2023-12-22","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":1168},{"d":"2023-12-26","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":3489},{"d":"2023-12-27","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":4680},{"d":"2023-12-28","o":4.5,"h":5.25,"l":4.5,"c":4.5,"v":4348},{"d":"2023-12-29","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":4076},{"d":"2024-01-02","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":4291},{"d":"2024-01-03","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":10177},{"d":"2024-01-04","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":4496},{"d":"2024-01-05","o":3.75,"h":4.5,"l":3.75,"c":3.75,"v":12789},{"d":"2024-01-08","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":1731},{"d":"2024-01-09","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":3281},{"d":"2024-01-10","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":5032},{"d":"2024-01-11","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":4741},{"d":"2024-01-12","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":29856},{"d":"2024-01-16","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":44408},{"d":"2024-01-17","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":6331},{"d":"2024-01-18","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":5608},{"d":"2024-01-19","o":6,"h":6,"l":4.5,"c":5.25,"v":9777},{"d":"2024-01-22","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":28544},{"d":"2024-01-23","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":14805},{"d":"2024-01-24","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":20893},{"d":"2024-01-25","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":18287},{"d":"2024-01-26","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":10595},{"d":"2024-01-29","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":10072},{"d":"2024-01-30","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":14804},{"d":"2024-01-31","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":43605},{"d":"2024-02-01","o":5.25,"h":6,"l":5.25,"c":6,"v":25235},{"d":"2024-02-02","o":6,"h":6,"l":5.25,"c":5.25,"v":15757},{"d":"2024-02-05","o":6,"h":6,"l":5.25,"c":5.25,"v":13712},{"d":"2024-02-06","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":4485},{"d":"2024-02-07","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":7831},{"d":"2024-02-08","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":18531},{"d":"2024-02-09","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":5495},{"d":"2024-02-12","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":8275},{"d":"2024-02-13","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":9525},{"d":"2024-02-14","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":4507},{"d":"2024-02-15","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":1705},{"d":"2024-02-16","o":4.5,"h":5.25,"l":4.5,"c":4.5,"v":1936},{"d":"2024-02-20","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":19829},{"d":"2024-02-21","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1857},{"d":"2024-02-22","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":3033},{"d":"2024-02-23","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":3564},{"d":"2024-02-26","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":373},{"d":"2024-02-27","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":853},{"d":"2024-02-28","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1532},{"d":"2024-02-29","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2468},{"d":"2024-03-01","o":4.5,"h":5.25,"l":4.5,"c":5.25,"v":7160},{"d":"2024-03-04","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":5991},{"d":"2024-03-05","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2624},{"d":"2024-03-06","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":7967},{"d":"2024-03-07","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2989},{"d":"2024-03-08","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":9781},{"d":"2024-03-11","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":9309},{"d":"2024-03-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1584},{"d":"2024-03-13","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":10132},{"d":"2024-03-14","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":7192},{"d":"2024-03-15","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2704},{"d":"2024-03-18","o":4.5,"h":5.25,"l":4.5,"c":5.25,"v":12088},{"d":"2024-03-19","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":10040},{"d":"2024-03-20","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":5231},{"d":"2024-03-21","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":8681},{"d":"2024-03-22","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":10775},{"d":"2024-03-25","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":5975},{"d":"2024-03-26","o":4.5,"h":5.25,"l":4.5,"c":5.25,"v":20755},{"d":"2024-03-27","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":13792},{"d":"2024-03-28","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":20740},{"d":"2024-04-01","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":18019},{"d":"2024-04-02","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":11679},{"d":"2024-04-03","o":5.25,"h":6,"l":5.25,"c":5.25,"v":14677},{"d":"2024-04-04","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":7788},{"d":"2024-04-05","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":3445},{"d":"2024-04-08","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":7403},{"d":"2024-04-09","o":6,"h":6,"l":5.25,"c":6,"v":6725},{"d":"2024-04-10","o":6,"h":6,"l":5.25,"c":6,"v":14127},{"d":"2024-04-11","o":6,"h":6,"l":5.25,"c":6,"v":12169},{"d":"2024-04-12","o":6,"h":6,"l":5.25,"c":5.25,"v":11163},{"d":"2024-04-15","o":5.25,"h":6,"l":5.25,"c":5.25,"v":7549},{"d":"2024-04-16","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":3493},{"d":"2024-04-17","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":5871},{"d":"2024-04-18","o":4.5,"h":5.25,"l":4.5,"c":4.5,"v":2224},{"d":"2024-04-19","o":4.5,"h":5.25,"l":4.5,"c":4.5,"v":15533},{"d":"2024-04-22","o":5.25,"h":5.25,"l":3.75,"c":3.75,"v":15732},{"d":"2024-04-23","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":10844},{"d":"2024-04-24","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":7996},{"d":"2024-04-25","o":3.75,"h":4.5,"l":3.75,"c":3.75,"v":3977},{"d":"2024-04-26","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":4141},{"d":"2024-04-29","o":3.75,"h":4.5,"l":3.75,"c":3.75,"v":17417},{"d":"2024-04-30","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":3492},{"d":"2024-05-01","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":15271},{"d":"2024-05-02","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":3515},{"d":"2024-05-03","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":4327},{"d":"2024-05-06","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":4527},{"d":"2024-05-07","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1796},{"d":"2024-05-08","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":6080},{"d":"2024-05-09","o":3.75,"h":4.5,"l":3.75,"c":3.75,"v":2893},{"d":"2024-05-10","o":3.75,"h":4.5,"l":3.75,"c":3.75,"v":3185},{"d":"2024-05-13","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":3385},{"d":"2024-05-14","o":3.75,"h":6,"l":3.75,"c":5.25,"v":5083},{"d":"2024-05-15","o":6,"h":6,"l":4.5,"c":4.5,"v":1561},{"d":"2024-05-16","o":4.5,"h":5.25,"l":4.5,"c":5.25,"v":1151},{"d":"2024-05-17","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":7784},{"d":"2024-05-20","o":5.25,"h":7.5,"l":5.25,"c":5.25,"v":9936},{"d":"2024-05-21","o":6,"h":6,"l":6,"c":6,"v":2825},{"d":"2024-05-22","o":6,"h":6,"l":6,"c":6,"v":1185},{"d":"2024-05-23","o":6,"h":6,"l":5.25,"c":5.25,"v":3343},{"d":"2024-05-24","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":1755},{"d":"2024-05-28","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":3264},{"d":"2024-05-29","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":2169},{"d":"2024-05-30","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":3040},{"d":"2024-05-31","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":10552},{"d":"2024-06-03","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":7399},{"d":"2024-06-04","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":4165},{"d":"2024-06-05","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":15468},{"d":"2024-06-06","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":5044},{"d":"2024-06-07","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":2996},{"d":"2024-06-10","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":13033},{"d":"2024-06-11","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":16716},{"d":"2024-06-12","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":3113},{"d":"2024-06-13","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":7515},{"d":"2024-06-14","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":5141},{"d":"2024-06-17","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":768},{"d":"2024-06-18","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1527},{"d":"2024-06-20","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1167},{"d":"2024-06-21","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":2167},{"d":"2024-06-24","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":611},{"d":"2024-06-25","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":403},{"d":"2024-06-26","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":3875},{"d":"2024-06-27","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":1839},{"d":"2024-06-28","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":808},{"d":"2024-07-01","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":541},{"d":"2024-07-02","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":3056},{"d":"2024-07-03","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":351},{"d":"2024-07-05","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":515},{"d":"2024-07-08","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":2859},{"d":"2024-07-09","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":620},{"d":"2024-07-10","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":3472},{"d":"2024-07-11","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":2539},{"d":"2024-07-12","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":2649},{"d":"2024-07-15","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":2628},{"d":"2024-07-16","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":2872},{"d":"2024-07-17","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":5699},{"d":"2024-07-18","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":2056},{"d":"2024-07-19","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1740},{"d":"2024-07-22","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":1728},{"d":"2024-07-23","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":3377},{"d":"2024-07-24","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":3469},{"d":"2024-07-25","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":529},{"d":"2024-07-26","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":2124},{"d":"2024-07-29","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1465},{"d":"2024-07-30","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":697},{"d":"2024-07-31","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1711},{"d":"2024-08-01","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1289},{"d":"2024-08-02","o":3.75,"h":3.75,"l":3,"c":3,"v":12081},{"d":"2024-08-05","o":3,"h":3.75,"l":3,"c":3,"v":1304},{"d":"2024-08-06","o":3,"h":3,"l":3,"c":3,"v":4333},{"d":"2024-08-07","o":3,"h":3.75,"l":3,"c":3,"v":3772},{"d":"2024-08-08","o":3,"h":3.75,"l":3,"c":3,"v":2808},{"d":"2024-08-09","o":3.75,"h":3.75,"l":3,"c":3,"v":1815},{"d":"2024-08-12","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":3588},{"d":"2024-08-13","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":3},{"d":"2024-08-14","o":3,"h":3.75,"l":3,"c":3.75,"v":611},{"d":"2024-08-15","o":3,"h":3.75,"l":3,"c":3.75,"v":719},{"d":"2024-08-16","o":3.75,"h":3.75,"l":3,"c":3.75,"v":649},{"d":"2024-08-19","o":3.75,"h":3.75,"l":3,"c":3.75,"v":239},{"d":"2024-08-20","o":3.75,"h":3.75,"l":3,"c":3.75,"v":1685},{"d":"2024-08-21","o":3,"h":3.75,"l":3,"c":3.75,"v":799},{"d":"2024-08-22","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":825},{"d":"2024-08-23","o":3,"h":3.75,"l":3,"c":3.75,"v":669},{"d":"2024-08-26","o":3.75,"h":3.75,"l":3,"c":3.75,"v":611},{"d":"2024-08-27","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":695},{"d":"2024-08-28","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":455},{"d":"2024-08-29","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":2648},{"d":"2024-08-30","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":839},{"d":"2024-09-03","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":2092},{"d":"2024-09-04","o":3.75,"h":3.75,"l":3,"c":3,"v":2148},{"d":"2024-09-05","o":3,"h":3.75,"l":3,"c":3,"v":167},{"d":"2024-09-06","o":3,"h":3,"l":3,"c":3,"v":7775},{"d":"2024-09-09","o":3.75,"h":3.75,"l":3,"c":3,"v":2404},{"d":"2024-09-10","o":3,"h":3,"l":3,"c":3,"v":2149},{"d":"2024-09-11","o":3,"h":3.75,"l":3,"c":3,"v":4041},{"d":"2024-09-12","o":3.75,"h":3.75,"l":3,"c":3.75,"v":2237},{"d":"2024-09-13","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":109},{"d":"2024-09-16","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":7},{"d":"2024-09-17","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":3628},{"d":"2024-09-18","o":3,"h":3.75,"l":3,"c":3,"v":4352},{"d":"2024-09-19","o":3,"h":3,"l":3,"c":3,"v":2560},{"d":"2024-09-20","o":3,"h":4.5,"l":3,"c":3.75,"v":6016},{"d":"2024-09-23","o":3,"h":4.5,"l":3,"c":3.75,"v":3600},{"d":"2024-09-24","o":4.5,"h":5.25,"l":3.75,"c":4.5,"v":12841},{"d":"2024-09-25","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":4148},{"d":"2024-09-26","o":4.5,"h":5.25,"l":4.5,"c":4.5,"v":17564},{"d":"2024-09-27","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":3753},{"d":"2024-09-30","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":8683},{"d":"2024-10-01","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":7329},{"d":"2024-10-02","o":4.5,"h":5.25,"l":4.5,"c":5.25,"v":91105},{"d":"2024-10-03","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":23787},{"d":"2024-10-04","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":28104},{"d":"2024-10-07","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":10448},{"d":"2024-10-08","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":10664},{"d":"2024-10-09","o":5.25,"h":6,"l":5.25,"c":5.25,"v":43431},{"d":"2024-10-10","o":5.25,"h":6,"l":5.25,"c":5.25,"v":2899},{"d":"2024-10-11","o":5.25,"h":6,"l":5.25,"c":6,"v":8245},{"d":"2024-10-14","o":6,"h":6,"l":6,"c":6,"v":23704},{"d":"2024-10-15","o":6,"h":6.75,"l":6,"c":6,"v":5767},{"d":"2024-10-16","o":6.75,"h":6.75,"l":6,"c":6.75,"v":24703},{"d":"2024-10-17","o":7.5,"h":7.5,"l":6.75,"c":7.5,"v":4287},{"d":"2024-10-18","o":7.5,"h":7.5,"l":6.75,"c":7.5,"v":12448},{"d":"2024-10-21","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":2692},{"d":"2024-10-22","o":6.75,"h":6.75,"l":6,"c":6,"v":8567},{"d":"2024-10-23","o":6,"h":6,"l":6,"c":6,"v":6019},{"d":"2024-10-24","o":6,"h":6,"l":6,"c":6,"v":308},{"d":"2024-10-25","o":6,"h":6,"l":5.25,"c":6,"v":2608},{"d":"2024-10-28","o":6.75,"h":6.75,"l":6,"c":6.75,"v":4887},{"d":"2024-10-29","o":6,"h":6.75,"l":6,"c":6.75,"v":3729},{"d":"2024-10-30","o":6,"h":6.75,"l":6,"c":6.75,"v":2221},{"d":"2024-10-31","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":3212},{"d":"2024-11-01","o":6.75,"h":6.75,"l":6,"c":6,"v":2975},{"d":"2024-11-04","o":6,"h":6,"l":5.25,"c":5.25,"v":1711},{"d":"2024-11-05","o":5.25,"h":6,"l":5.25,"c":6,"v":351},{"d":"2024-11-06","o":6,"h":6,"l":5.25,"c":5.25,"v":1669},{"d":"2024-11-07","o":6,"h":6,"l":5.25,"c":5.25,"v":223},{"d":"2024-11-08","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":2317},{"d":"2024-11-11","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":2753},{"d":"2024-11-12","o":4.5,"h":5.25,"l":4.5,"c":5.25,"v":861},{"d":"2024-11-13","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":1391},{"d":"2024-11-14","o":5.25,"h":6,"l":5.25,"c":6,"v":1623},{"d":"2024-11-15","o":6,"h":6,"l":5.25,"c":6,"v":3519},{"d":"2024-11-18","o":6,"h":6.75,"l":6,"c":6,"v":1717},{"d":"2024-11-19","o":6,"h":6,"l":6,"c":6,"v":573},{"d":"2024-11-20","o":6,"h":6.75,"l":6,"c":6.75,"v":3417},{"d":"2024-11-21","o":6.75,"h":6.75,"l":6,"c":6.75,"v":5191},{"d":"2024-11-22","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":2543},{"d":"2024-11-25","o":6,"h":6.75,"l":6,"c":6.75,"v":7885},{"d":"2024-11-26","o":6.75,"h":6.75,"l":6,"c":6,"v":16665},{"d":"2024-11-27","o":6,"h":6,"l":5.25,"c":6,"v":1920},{"d":"2024-11-29","o":6,"h":6,"l":6,"c":6,"v":1900},{"d":"2024-12-02","o":6,"h":6,"l":6,"c":6,"v":7},{"d":"2024-12-03","o":5.25,"h":6,"l":5.25,"c":6,"v":1795},{"d":"2024-12-04","o":5.25,"h":6,"l":5.25,"c":6,"v":317},{"d":"2024-12-05","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":1005},{"d":"2024-12-06","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2024-12-09","o":5.25,"h":6,"l":5.25,"c":5.25,"v":241},{"d":"2024-12-10","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":3165},{"d":"2024-12-11","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":928},{"d":"2024-12-12","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":701},{"d":"2024-12-13","o":6,"h":6,"l":4.5,"c":4.5,"v":472},{"d":"2024-12-16","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":1104},{"d":"2024-12-17","o":4.5,"h":5.25,"l":4.5,"c":4.5,"v":432},{"d":"2024-12-18","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":4925},{"d":"2024-12-19","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":6044},{"d":"2024-12-20","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1655},{"d":"2024-12-23","o":3,"h":3.75,"l":3,"c":3.75,"v":2613},{"d":"2024-12-24","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":3319},{"d":"2024-12-26","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":164},{"d":"2024-12-27","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":2140},{"d":"2024-12-30","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":1797},{"d":"2024-12-31","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2025-01-02","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1688},{"d":"2025-01-03","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":217},{"d":"2025-01-06","o":3.75,"h":5.25,"l":3.75,"c":5.25,"v":2120},{"d":"2025-01-07","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1128},{"d":"2025-01-08","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":551},{"d":"2025-01-10","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":101},{"d":"2025-01-13","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":565},{"d":"2025-01-14","o":4.5,"h":5.25,"l":4.5,"c":4.5,"v":5681},{"d":"2025-01-15","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2235},{"d":"2025-01-16","o":4.5,"h":5.25,"l":4.5,"c":4.5,"v":2140},{"d":"2025-01-17","o":4.5,"h":5.25,"l":4.5,"c":4.5,"v":6521},{"d":"2025-01-21","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":3380},{"d":"2025-01-22","o":4.5,"h":5.25,"l":4.5,"c":4.5,"v":6905},{"d":"2025-01-23","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":2252},{"d":"2025-01-24","o":4.5,"h":5.25,"l":4.5,"c":4.5,"v":7849},{"d":"2025-01-27","o":4.5,"h":5.25,"l":3.75,"c":3.75,"v":7256},{"d":"2025-01-28","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":623},{"d":"2025-01-29","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2125},{"d":"2025-01-30","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":440},{"d":"2025-01-31","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1240},{"d":"2025-02-03","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":2009},{"d":"2025-02-04","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":987},{"d":"2025-02-05","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":6060},{"d":"2025-02-06","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":421},{"d":"2025-02-07","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":1591},{"d":"2025-02-10","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":765},{"d":"2025-02-11","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":5493},{"d":"2025-02-12","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":955},{"d":"2025-02-13","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":547},{"d":"2025-02-14","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":419},{"d":"2025-02-18","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":771},{"d":"2025-02-19","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":4691},{"d":"2025-02-20","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1517},{"d":"2025-02-21","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":2233},{"d":"2025-02-24","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":7599},{"d":"2025-02-25","o":3.75,"h":3.75,"l":3,"c":3.75,"v":4381},{"d":"2025-02-26","o":3,"h":3.75,"l":3,"c":3.75,"v":5273},{"d":"2025-02-27","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":2556},{"d":"2025-02-28","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":372},{"d":"2025-03-03","o":3.75,"h":3.75,"l":3,"c":3,"v":24555},{"d":"2025-03-04","o":3,"h":3.75,"l":3,"c":3.75,"v":10768},{"d":"2025-03-05","o":3.75,"h":3.75,"l":3,"c":3.75,"v":4644},{"d":"2025-03-06","o":3.75,"h":3.75,"l":3,"c":3,"v":664},{"d":"2025-03-07","o":3,"h":3,"l":3,"c":3,"v":101},{"d":"2025-03-10","o":3,"h":3.75,"l":3,"c":3,"v":1533},{"d":"2025-03-11","o":3,"h":3,"l":3,"c":3,"v":8273},{"d":"2025-03-12","o":3,"h":3.75,"l":3,"c":3.75,"v":1157},{"d":"2025-03-13","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":879},{"d":"2025-03-14","o":3.75,"h":3.75,"l":3,"c":3.75,"v":248},{"d":"2025-03-17","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":19},{"d":"2025-03-18","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":769},{"d":"2025-03-19","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1928},{"d":"2025-03-20","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":915},{"d":"2025-03-21","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":5139},{"d":"2025-03-24","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":49},{"d":"2025-03-25","o":3.75,"h":4.5,"l":3.75,"c":3.75,"v":2980},{"d":"2025-03-26","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":860},{"d":"2025-03-27","o":3.75,"h":3.75,"l":3,"c":3,"v":6573},{"d":"2025-03-28","o":3,"h":3,"l":3,"c":3,"v":916},{"d":"2025-03-31","o":3,"h":3.75,"l":3,"c":3.75,"v":757},{"d":"2025-04-01","o":3,"h":3.75,"l":3,"c":3,"v":23429},{"d":"2025-04-02","o":3,"h":3,"l":3,"c":3,"v":887},{"d":"2025-04-03","o":3,"h":3,"l":3,"c":3,"v":4657},{"d":"2025-04-04","o":3,"h":3,"l":2.25,"c":3,"v":12392},{"d":"2025-04-07","o":3,"h":3,"l":2.25,"c":3,"v":1868},{"d":"2025-04-08","o":3,"h":3.75,"l":3,"c":3,"v":1629},{"d":"2025-04-09","o":3,"h":3,"l":3,"c":3,"v":691},{"d":"2025-04-10","o":3,"h":3,"l":3,"c":3,"v":76},{"d":"2025-04-11","o":3,"h":3,"l":3,"c":3,"v":6329},{"d":"2025-04-14","o":3,"h":3,"l":3,"c":3,"v":936},{"d":"2025-04-15","o":3,"h":3,"l":3,"c":3,"v":75},{"d":"2025-04-16","o":3,"h":3,"l":3,"c":3,"v":97},{"d":"2025-04-17","o":3,"h":3,"l":3,"c":3,"v":3953},{"d":"2025-04-21","o":3,"h":3,"l":3,"c":3,"v":5680},{"d":"2025-04-22","o":2.25,"h":3,"l":2.25,"c":3,"v":5941},{"d":"2025-04-23","o":3,"h":3,"l":3,"c":3,"v":2311},{"d":"2025-04-24","o":3,"h":3,"l":3,"c":3,"v":915},{"d":"2025-04-25","o":3,"h":3,"l":3,"c":3,"v":3007},{"d":"2025-04-28","o":3,"h":3,"l":3,"c":3,"v":721},{"d":"2025-04-29","o":3,"h":3,"l":3,"c":3,"v":375},{"d":"2025-04-30","o":3,"h":3,"l":3,"c":3,"v":479},{"d":"2025-05-01","o":3,"h":3.75,"l":3,"c":3.75,"v":5399},{"d":"2025-05-02","o":3,"h":3.75,"l":3,"c":3,"v":363},{"d":"2025-05-05","o":3.75,"h":3.75,"l":3,"c":3.75,"v":2857},{"d":"2025-05-06","o":3,"h":3,"l":3,"c":3,"v":1441},{"d":"2025-05-07","o":3,"h":3,"l":3,"c":3,"v":1537},{"d":"2025-05-08","o":3,"h":3,"l":3,"c":3,"v":4332},{"d":"2025-05-09","o":3,"h":3,"l":3,"c":3,"v":761},{"d":"2025-05-12","o":3,"h":4.5,"l":3,"c":4.5,"v":42975},{"d":"2025-05-13","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":47891},{"d":"2025-05-14","o":5.25,"h":6,"l":4.5,"c":4.5,"v":49592},{"d":"2025-05-15","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":12353},{"d":"2025-05-16","o":5.25,"h":5.25,"l":3.75,"c":5.25,"v":19276},{"d":"2025-05-19","o":6,"h":6,"l":4.5,"c":5.25,"v":4775},{"d":"2025-05-20","o":6,"h":6,"l":4.5,"c":5.25,"v":14220},{"d":"2025-05-21","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":3671},{"d":"2025-05-22","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":7439},{"d":"2025-05-23","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":32669},{"d":"2025-05-27","o":6,"h":6,"l":6,"c":6,"v":77341},{"d":"2025-05-28","o":6,"h":6,"l":5.25,"c":6,"v":71160},{"d":"2025-05-29","o":6.75,"h":6.75,"l":5.25,"c":6,"v":70897},{"d":"2025-05-30","o":6,"h":6,"l":4.5,"c":5.25,"v":62767},{"d":"2025-06-02","o":6,"h":6,"l":5.25,"c":6,"v":14437},{"d":"2025-06-03","o":6,"h":6,"l":5.25,"c":6,"v":9069},{"d":"2025-06-04","o":6,"h":6,"l":5.25,"c":6,"v":38131},{"d":"2025-06-05","o":6,"h":6,"l":5.25,"c":6,"v":11004},{"d":"2025-06-06","o":6,"h":6,"l":5.25,"c":5.25,"v":12965},{"d":"2025-06-09","o":6,"h":6,"l":5.25,"c":6,"v":20301},{"d":"2025-06-10","o":6,"h":6,"l":5.25,"c":5.25,"v":8487},{"d":"2025-06-11","o":6.75,"h":6.75,"l":5.25,"c":5.25,"v":12621},{"d":"2025-06-12","o":6,"h":6,"l":5.25,"c":5.25,"v":15099},{"d":"2025-06-13","o":5.25,"h":6,"l":5.25,"c":5.25,"v":8353},{"d":"2025-06-16","o":5.25,"h":6,"l":5.25,"c":6,"v":19912},{"d":"2025-06-17","o":6,"h":6.75,"l":6,"c":6.75,"v":10685},{"d":"2025-06-18","o":6.75,"h":7.5,"l":6,"c":6.75,"v":48659},{"d":"2025-06-20","o":6,"h":7.5,"l":6,"c":7.5,"v":26993},{"d":"2025-06-23","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":12352},{"d":"2025-06-24","o":6.75,"h":7.5,"l":6.75,"c":6.75,"v":16957},{"d":"2025-06-25","o":6.75,"h":7.5,"l":6.75,"c":6.75,"v":5236},{"d":"2025-06-26","o":6.75,"h":7.5,"l":6.75,"c":6.75,"v":5936},{"d":"2025-06-27","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":12669},{"d":"2025-06-30","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":4819},{"d":"2025-07-01","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":6220},{"d":"2025-07-02","o":6.75,"h":7.5,"l":6.75,"c":6.75,"v":13877},{"d":"2025-07-03","o":6.75,"h":7.5,"l":6.75,"c":6.75,"v":13935},{"d":"2025-07-07","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":13019},{"d":"2025-07-08","o":6.75,"h":6.75,"l":6,"c":6.75,"v":19672},{"d":"2025-07-09","o":6.75,"h":6.75,"l":6,"c":6,"v":22312},{"d":"2025-07-10","o":6,"h":6.75,"l":6,"c":6,"v":9760},{"d":"2025-07-11","o":6.75,"h":6.75,"l":6,"c":6,"v":2436},{"d":"2025-07-14","o":5.25,"h":6.75,"l":5.25,"c":6,"v":10375},{"d":"2025-07-15","o":6.75,"h":6.75,"l":6,"c":6.75,"v":4187},{"d":"2025-07-16","o":6.75,"h":6.75,"l":6,"c":6,"v":6476},{"d":"2025-07-17","o":6.75,"h":6.75,"l":6,"c":6.75,"v":11421},{"d":"2025-07-18","o":6,"h":6.75,"l":6,"c":6.75,"v":8735},{"d":"2025-07-21","o":6.75,"h":6.75,"l":6,"c":6.75,"v":9772},{"d":"2025-07-22","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":10107},{"d":"2025-07-23","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":8868},{"d":"2025-07-24","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":1859},{"d":"2025-07-25","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":8120},{"d":"2025-07-28","o":6.75,"h":6.75,"l":6,"c":6.75,"v":14621},{"d":"2025-07-29","o":6,"h":6.75,"l":6,"c":6,"v":11257},{"d":"2025-07-30","o":6,"h":6,"l":5.25,"c":5.25,"v":23541},{"d":"2025-07-31","o":5.25,"h":6,"l":5.25,"c":5.25,"v":13473},{"d":"2025-08-01","o":5.39,"h":5.47,"l":4.59,"c":5.28,"v":10100},{"d":"2025-08-04","o":5.28,"h":6.35,"l":4.75,"c":5.1,"v":24800},{"d":"2025-08-05","o":6,"h":6.1,"l":5.6,"c":5.95,"v":327200},{"d":"2025-08-06","o":5.93,"h":6.01,"l":5.67,"c":5.67,"v":315900},{"d":"2025-08-07","o":5.73,"h":5.73,"l":5.48,"c":5.48,"v":5900},{"d":"2025-08-08","o":5.42,"h":5.5,"l":5.1,"c":5.21,"v":9100},{"d":"2025-08-11","o":5,"h":5.52,"l":5,"c":5.47,"v":12300},{"d":"2025-08-12","o":5.61,"h":5.61,"l":5.31,"c":5.31,"v":4700},{"d":"2025-08-13","o":5.55,"h":5.55,"l":5.31,"c":5.43,"v":15000},{"d":"2025-08-14","o":5.43,"h":5.52,"l":5.32,"c":5.36,"v":6500},{"d":"2025-08-15","o":5.35,"h":5.41,"l":5.3,"c":5.34,"v":7800},{"d":"2025-08-18","o":5.57,"h":5.57,"l":5.3,"c":5.34,"v":6300},{"d":"2025-08-19","o":5.29,"h":5.34,"l":4.56,"c":4.88,"v":51300},{"d":"2025-08-20","o":4.51,"h":4.57,"l":4.3,"c":4.5,"v":11200},{"d":"2025-08-21","o":4.47,"h":4.75,"l":4.41,"c":4.75,"v":6900},{"d":"2025-08-22","o":5.1,"h":5.17,"l":4.93,"c":5.17,"v":9600},{"d":"2025-08-25","o":4.94,"h":5.1,"l":4.94,"c":5.02,"v":4700},{"d":"2025-08-26","o":5.08,"h":5.42,"l":5.05,"c":5.35,"v":20900},{"d":"2025-08-27","o":5.35,"h":5.4,"l":5.25,"c":5.25,"v":8300},{"d":"2025-08-28","o":5.21,"h":5.34,"l":5.21,"c":5.28,"v":7000},{"d":"2025-08-29","o":5.42,"h":5.42,"l":5.27,"c":5.35,"v":9300},{"d":"2025-09-02","o":5.37,"h":5.43,"l":5.34,"c":5.43,"v":18400},{"d":"2025-09-03","o":5.38,"h":5.41,"l":5.38,"c":5.4,"v":21400},{"d":"2025-09-04","o":5.38,"h":5.42,"l":5.27,"c":5.42,"v":14500},{"d":"2025-09-05","o":5.4,"h":5.41,"l":5.27,"c":5.3,"v":2400},{"d":"2025-09-08","o":5.44,"h":5.5,"l":5.42,"c":5.42,"v":3400},{"d":"2025-09-09","o":5.42,"h":5.42,"l":5.29,"c":5.35,"v":15800},{"d":"2025-09-10","o":5.14,"h":5.43,"l":5.14,"c":5.41,"v":7800},{"d":"2025-09-11","o":5.3,"h":5.42,"l":5.3,"c":5.42,"v":8000},{"d":"2025-09-12","o":5.34,"h":5.4,"l":5.3,"c":5.32,"v":12300},{"d":"2025-09-15","o":5.4,"h":5.96,"l":5.32,"c":5.95,"v":24200},{"d":"2025-09-16","o":5.9,"h":5.9,"l":5.7,"c":5.81,"v":5300},{"d":"2025-09-17","o":6.3,"h":7.05,"l":6.05,"c":6.92,"v":96100},{"d":"2025-09-18","o":7,"h":7.12,"l":6,"c":6.92,"v":165200},{"d":"2025-09-19","o":7,"h":7.15,"l":6.67,"c":7.09,"v":82700},{"d":"2025-09-22","o":7.3,"h":8.64,"l":7.3,"c":8.26,"v":243300},{"d":"2025-09-23","o":8.59,"h":9.25,"l":7.92,"c":7.99,"v":273300},{"d":"2025-09-24","o":8,"h":8.4,"l":7.98,"c":8.03,"v":127100},{"d":"2025-09-25","o":8.03,"h":8.51,"l":7.64,"c":8.46,"v":115600},{"d":"2025-09-26","o":8.94,"h":9.13,"l":8.55,"c":8.88,"v":163900},{"d":"2025-09-29","o":8.9,"h":10.98,"l":8.86,"c":9.68,"v":337800},{"d":"2025-09-30","o":9.61,"h":10.24,"l":9.51,"c":10.11,"v":152600},{"d":"2025-10-01","o":10.13,"h":10.19,"l":9.2,"c":9.79,"v":137300},{"d":"2025-10-02","o":9.84,"h":10.18,"l":9.45,"c":10.04,"v":92000},{"d":"2025-10-03","o":9.9,"h":10.95,"l":9.35,"c":9.62,"v":224300},{"d":"2025-10-06","o":9.5,"h":9.89,"l":8.33,"c":8.59,"v":233500},{"d":"2025-10-07","o":8.44,"h":9.67,"l":8.31,"c":9.39,"v":323100},{"d":"2025-10-08","o":9.74,"h":9.83,"l":8.5,"c":8.99,"v":159700},{"d":"2025-10-09","o":8.8,"h":9.3,"l":8.51,"c":9.02,"v":270100},{"d":"2025-10-10","o":10.32,"h":11.43,"l":9.8,"c":10.29,"v":780100},{"d":"2025-10-13","o":11.1,"h":12.49,"l":9.62,"c":10.88,"v":573800},{"d":"2025-10-14","o":11,"h":11.37,"l":10.33,"c":10.8,"v":456000},{"d":"2025-10-15","o":11.25,"h":11.74,"l":10.31,"c":10.81,"v":379100},{"d":"2025-10-16","o":10.94,"h":10.97,"l":9.59,"c":9.59,"v":270900},{"d":"2025-10-17","o":8.87,"h":9.46,"l":7.42,"c":7.97,"v":448200},{"d":"2025-10-20","o":8,"h":8.31,"l":7.73,"c":7.96,"v":133300},{"d":"2025-10-21","o":8.11,"h":8.15,"l":7.25,"c":7.32,"v":195600},{"d":"2025-10-22","o":7.22,"h":7.48,"l":6.96,"c":7.22,"v":125300},{"d":"2025-10-23","o":7.19,"h":7.74,"l":7.13,"c":7.39,"v":104200},{"d":"2025-10-24","o":7.39,"h":7.99,"l":7.25,"c":7.65,"v":123600},{"d":"2025-10-27","o":7.39,"h":7.58,"l":7,"c":7.48,"v":114500},{"d":"2025-10-28","o":7.61,"h":8.89,"l":7.6,"c":8.72,"v":272200},{"d":"2025-10-29","o":8.61,"h":8.75,"l":7.89,"c":7.96,"v":184900},{"d":"2025-10-30","o":8.04,"h":8.6,"l":7.9,"c":8.6,"v":63800},{"d":"2025-10-31","o":8.8,"h":8.8,"l":8.05,"c":8.29,"v":63500},{"d":"2025-11-03","o":8.09,"h":8.41,"l":7.88,"c":8.19,"v":54100},{"d":"2025-11-04","o":7.9,"h":7.9,"l":7.15,"c":7.45,"v":99600},{"d":"2025-11-05","o":7.35,"h":7.62,"l":7.01,"c":7.28,"v":78000},{"d":"2025-11-06","o":7.09,"h":7.18,"l":6.51,"c":6.69,"v":186000},{"d":"2025-11-07","o":6.77,"h":6.88,"l":6.08,"c":6.76,"v":122300},{"d":"2025-11-10","o":7,"h":7.45,"l":6.58,"c":7.29,"v":173900},{"d":"2025-11-11","o":7.11,"h":7.26,"l":6.66,"c":6.79,"v":37300},{"d":"2025-11-12","o":7,"h":7.27,"l":6.64,"c":7.12,"v":53100},{"d":"2025-11-13","o":6.94,"h":7.3,"l":6.51,"c":6.66,"v":44500},{"d":"2025-11-14","o":6.31,"h":6.89,"l":6.27,"c":6.34,"v":128300},{"d":"2025-11-17","o":6.41,"h":6.79,"l":6.06,"c":6.28,"v":104700},{"d":"2025-11-18","o":6.33,"h":6.45,"l":6,"c":6.21,"v":115000},{"d":"2025-11-19","o":6.43,"h":6.79,"l":6.29,"c":6.54,"v":107700},{"d":"2025-11-20","o":6.84,"h":7.24,"l":5.81,"c":5.91,"v":187800},{"d":"2025-11-21","o":5.91,"h":6.05,"l":5.5,"c":5.81,"v":63300},{"d":"2025-11-24","o":5.92,"h":6.47,"l":5.8,"c":6.41,"v":48900},{"d":"2025-11-25","o":6.31,"h":6.46,"l":5.98,"c":6.3,"v":65600},{"d":"2025-11-26","o":6.34,"h":6.7,"l":6.11,"c":6.59,"v":151200},{"d":"2025-11-28","o":6.77,"h":6.8,"l":6.33,"c":6.53,"v":28800},{"d":"2025-12-01","o":6.43,"h":6.64,"l":6.24,"c":6.29,"v":28800},{"d":"2025-12-02","o":6.31,"h":6.61,"l":6.18,"c":6.5,"v":37200},{"d":"2025-12-03","o":6.47,"h":6.64,"l":6.23,"c":6.34,"v":61200},{"d":"2025-12-04","o":6.4,"h":7.25,"l":6.15,"c":7.03,"v":130800},{"d":"2025-12-05","o":7.22,"h":7.22,"l":6.46,"c":6.47,"v":88200},{"d":"2025-12-08","o":6.72,"h":6.72,"l":5.79,"c":6.02,"v":117200},{"d":"2025-12-09","o":6.05,"h":6.09,"l":5.78,"c":5.93,"v":17600},{"d":"2025-12-10","o":5.97,"h":6.05,"l":5.76,"c":5.87,"v":25300},{"d":"2025-12-11","o":5.8,"h":6.06,"l":5.8,"c":6.05,"v":20600},{"d":"2025-12-12","o":6.05,"h":6.21,"l":5.52,"c":5.63,"v":52600},{"d":"2025-12-15","o":5.68,"h":5.71,"l":5.12,"c":5.16,"v":63900},{"d":"2025-12-16","o":5.08,"h":5.29,"l":4.95,"c":5.01,"v":50800},{"d":"2025-12-17","o":5.02,"h":5.24,"l":4.83,"c":4.84,"v":33900},{"d":"2025-12-18","o":4.85,"h":4.97,"l":4.67,"c":4.77,"v":45800},{"d":"2025-12-19","o":4.75,"h":5.08,"l":4.71,"c":4.9,"v":97800},{"d":"2025-12-22","o":4.88,"h":4.88,"l":4.42,"c":4.47,"v":254200},{"d":"2025-12-23","o":4.59,"h":4.75,"l":4.5,"c":4.53,"v":83100},{"d":"2025-12-24","o":4.66,"h":5.25,"l":4.65,"c":5.04,"v":206000},{"d":"2025-12-26","o":5.17,"h":5.31,"l":4.96,"c":5.26,"v":64600},{"d":"2025-12-29","o":5.25,"h":5.29,"l":4.88,"c":5.25,"v":153200},{"d":"2025-12-30","o":5.3,"h":5.44,"l":5.01,"c":5.01,"v":138600},{"d":"2025-12-31","o":5.01,"h":5.22,"l":4.98,"c":5.13,"v":125200},{"d":"2026-01-02","o":5.3,"h":5.97,"l":5.25,"c":5.9,"v":130000},{"d":"2026-01-05","o":6.01,"h":6.3,"l":5.9,"c":6.08,"v":77700},{"d":"2026-01-06","o":6.3,"h":6.3,"l":5.95,"c":6.13,"v":117700},{"d":"2026-01-07","o":6.22,"h":6.49,"l":6.01,"c":6.4,"v":63000},{"d":"2026-01-08","o":6.43,"h":6.43,"l":5.9,"c":5.97,"v":56900},{"d":"2026-01-09","o":6.18,"h":6.58,"l":6.02,"c":6.21,"v":108100},{"d":"2026-01-12","o":6.32,"h":6.7,"l":6.22,"c":6.5,"v":82500},{"d":"2026-01-13","o":6.55,"h":6.55,"l":6.13,"c":6.4,"v":67800},{"d":"2026-01-14","o":6.4,"h":6.69,"l":6.15,"c":6.46,"v":60200},{"d":"2026-01-15","o":6.6,"h":7.5,"l":6.22,"c":7.43,"v":195500},{"d":"2026-01-16","o":7.53,"h":7.87,"l":7.2,"c":7.24,"v":168100},{"d":"2026-01-20","o":7.5,"h":8.3,"l":7.14,"c":8,"v":161200},{"d":"2026-01-21","o":8.05,"h":8.45,"l":7.69,"c":7.95,"v":134300},{"d":"2026-01-22","o":8.1,"h":8.62,"l":8.02,"c":8.41,"v":197200},{"d":"2026-01-23","o":8.65,"h":8.93,"l":8.21,"c":8.75,"v":145200},{"d":"2026-01-26","o":9.11,"h":9.23,"l":8.26,"c":8.53,"v":223200},{"d":"2026-01-27","o":8.45,"h":9.31,"l":8,"c":9.21,"v":181000},{"d":"2026-01-28","o":9.6,"h":10.24,"l":9.39,"c":9.56,"v":357200},{"d":"2026-01-29","o":9.56,"h":9.56,"l":8.3,"c":9.17,"v":145600},{"d":"2026-01-30","o":8.71,"h":9.47,"l":8.21,"c":8.29,"v":214600},{"d":"2026-02-02","o":8.11,"h":8.49,"l":7,"c":7.11,"v":134800},{"d":"2026-02-03","o":7.45,"h":7.65,"l":7.01,"c":7.52,"v":78900},{"d":"2026-02-04","o":7.62,"h":7.62,"l":6.67,"c":6.84,"v":105900},{"d":"2026-02-05","o":6.63,"h":6.74,"l":6.03,"c":6.08,"v":129100},{"d":"2026-02-06","o":6.32,"h":6.66,"l":6.24,"c":6.57,"v":95300},{"d":"2026-02-09","o":6.64,"h":7.07,"l":6.58,"c":6.92,"v":110000},{"d":"2026-02-10","o":6.98,"h":7.14,"l":6.75,"c":6.97,"v":63600},{"d":"2026-02-11","o":6.94,"h":6.98,"l":6.57,"c":6.83,"v":45600},{"d":"2026-02-12","o":6.75,"h":6.84,"l":6.4,"c":6.53,"v":48700},{"d":"2026-02-13","o":6.58,"h":6.76,"l":6.25,"c":6.59,"v":38800},{"d":"2026-02-17","o":6.6,"h":6.78,"l":6.08,"c":6.6,"v":81900},{"d":"2026-02-18","o":6.5,"h":7.1,"l":6.5,"c":7.04,"v":47200},{"d":"2026-02-19","o":7,"h":7.22,"l":6.73,"c":7.22,"v":49600},{"d":"2026-02-20","o":7.46,"h":7.46,"l":6.87,"c":7.12,"v":51600},{"d":"2026-02-23","o":7.02,"h":7.28,"l":6.91,"c":7.05,"v":26900},{"d":"2026-02-24","o":7.02,"h":7.26,"l":6.71,"c":7.03,"v":38300},{"d":"2026-02-25","o":7.01,"h":7.3,"l":7,"c":7.06,"v":37900},{"d":"2026-02-26","o":7.01,"h":7.03,"l":6.61,"c":6.9,"v":22800},{"d":"2026-02-27","o":6.91,"h":7.03,"l":6.65,"c":6.87,"v":52800},{"d":"2026-03-02","o":6.66,"h":7.44,"l":6.66,"c":7.2,"v":66800},{"d":"2026-03-03","o":7.29,"h":7.29,"l":6.52,"c":6.59,"v":85000},{"d":"2026-03-04","o":6.82,"h":7.15,"l":6.27,"c":6.64,"v":64800},{"d":"2026-03-05","o":6.75,"h":6.93,"l":6.1,"c":6.4,"v":66500},{"d":"2026-03-06","o":6.26,"h":6.43,"l":6.07,"c":6.09,"v":66400},{"d":"2026-03-09","o":6.04,"h":6.29,"l":5.61,"c":6.1,"v":74800},{"d":"2026-03-10","o":5.92,"h":6.89,"l":5.92,"c":6.42,"v":114200},{"d":"2026-03-11","o":6.2,"h":6.47,"l":6.16,"c":6.35,"v":26400},{"d":"2026-03-12","o":6.36,"h":6.47,"l":6,"c":6.17,"v":45000},{"d":"2026-03-13","o":6.15,"h":6.44,"l":5.72,"c":5.72,"v":56700},{"d":"2026-03-16","o":5.73,"h":5.99,"l":5.7,"c":5.8,"v":29800},{"d":"2026-03-17","o":5.9,"h":6.13,"l":5.74,"c":5.8,"v":22900},{"d":"2026-03-18","o":5.78,"h":5.88,"l":5.61,"c":5.62,"v":38000},{"d":"2026-03-19","o":5.33,"h":5.91,"l":5.33,"c":5.66,"v":72200},{"d":"2026-03-20","o":5.53,"h":5.6,"l":5.1,"c":5.16,"v":71600},{"d":"2026-03-23","o":5.25,"h":5.4,"l":5,"c":5.38,"v":71300},{"d":"2026-03-24","o":5.27,"h":5.75,"l":5.16,"c":5.64,"v":92100},{"d":"2026-03-25","o":6.04,"h":6.04,"l":5.5,"c":5.51,"v":17300},{"d":"2026-03-26","o":5.4,"h":5.49,"l":5.26,"c":5.49,"v":45100},{"d":"2026-03-27","o":5.36,"h":5.55,"l":5.1,"c":5.31,"v":92500},{"d":"2026-03-30","o":5.39,"h":5.39,"l":4.94,"c":5.07,"v":70200},{"d":"2026-03-31","o":5.43,"h":5.88,"l":5.24,"c":5.58,"v":83188},{"d":"2026-04-01","o":5.67,"h":5.86,"l":5.46,"c":5.66,"v":69340},{"d":"2026-04-02","o":5.66,"h":5.73,"l":5.31,"c":5.48,"v":25990},{"d":"2026-04-06","o":5.65,"h":5.65,"l":5.36,"c":5.48,"v":14110},{"d":"2026-04-07","o":5.3,"h":5.35,"l":5.16,"c":5.22,"v":12791},{"d":"2026-04-08","o":5.61,"h":5.81,"l":5.36,"c":5.47,"v":36454},{"d":"2026-04-09","o":5.57,"h":5.65,"l":5.4,"c":5.53,"v":40746},{"d":"2026-04-10","o":5.53,"h":5.88,"l":5.36,"c":5.36,"v":23983},{"d":"2026-04-13","o":5.36,"h":5.96,"l":5.24,"c":5.59,"v":84541},{"d":"2026-04-14","o":5.71,"h":5.96,"l":5.62,"c":5.63,"v":26048},{"d":"2026-04-15","o":5.82,"h":6.09,"l":5.64,"c":5.67,"v":42367},{"d":"2026-04-16","o":5.88,"h":6.15,"l":5.75,"c":5.99,"v":28493},{"d":"2026-04-17","o":6.11,"h":6.23,"l":5.81,"c":5.81,"v":24236},{"d":"2026-04-20","o":5.82,"h":6,"l":5.67,"c":5.75,"v":42130},{"d":"2026-04-21","o":5.85,"h":6,"l":5.25,"c":5.39,"v":39533},{"d":"2026-04-22","o":5.7,"h":5.78,"l":5.41,"c":5.76,"v":74697},{"d":"2026-04-23","o":5.67,"h":5.85,"l":5.48,"c":5.49,"v":21091},{"d":"2026-04-24","o":5.6,"h":5.6,"l":5.4,"c":5.4,"v":10991},{"d":"2026-04-27","o":5.46,"h":5.57,"l":5.35,"c":5.4,"v":32752},{"d":"2026-04-28","o":5.32,"h":5.32,"l":5.05,"c":5.18,"v":26857},{"d":"2026-04-29","o":5.25,"h":5.25,"l":4.81,"c":4.88,"v":73124},{"d":"2026-04-30","o":4.8,"h":5.12,"l":4.65,"c":5,"v":99320},{"d":"2026-05-01","o":5.02,"h":5.02,"l":4.7,"c":4.87,"v":42839},{"d":"2026-05-04","o":4.7,"h":5.19,"l":4.64,"c":4.9,"v":51687},{"d":"2026-05-05","o":4.97,"h":5.1,"l":4.83,"c":4.83,"v":25841},{"d":"2026-05-06","o":4.93,"h":5.4,"l":4.93,"c":5.06,"v":94560},{"d":"2026-05-07","o":5.15,"h":5.38,"l":5.07,"c":5.16,"v":79396},{"d":"2026-05-08","o":5.17,"h":5.3,"l":4.78,"c":4.89,"v":58532},{"d":"2026-05-11","o":5,"h":5.39,"l":5,"c":5.24,"v":108220},{"d":"2026-05-12","o":5.19,"h":5.21,"l":4.89,"c":5.02,"v":41627},{"d":"2026-05-13","o":5.1,"h":5.15,"l":4.97,"c":5.05,"v":38451},{"d":"2026-05-14","o":4.94,"h":4.99,"l":4.8,"c":4.81,"v":40009},{"d":"2026-05-15","o":4.8,"h":4.87,"l":4.5,"c":4.5,"v":57038},{"d":"2026-05-18","o":4.55,"h":4.63,"l":4.38,"c":4.39,"v":81841},{"d":"2026-05-19","o":4.39,"h":4.59,"l":4.23,"c":4.27,"v":115184}]