[{"d":"2010-05-03","o":1968750,"h":1968750,"l":1968750,"c":1968750,"v":0},{"d":"2010-05-04","o":1968750,"h":1968750,"l":1968750,"c":1968750,"v":0},{"d":"2010-05-05","o":1800000,"h":1800000,"l":1800000,"c":1800000,"v":0},{"d":"2010-05-06","o":1687500,"h":1687500,"l":1687500,"c":1687500,"v":0},{"d":"2010-05-07","o":1687500,"h":1687500,"l":1687500,"c":1687500,"v":0},{"d":"2010-05-10","o":1687500,"h":1687500,"l":1687500,"c":1687500,"v":0},{"d":"2010-05-11","o":1687500,"h":1687500,"l":1687500,"c":1687500,"v":0},{"d":"2010-05-12","o":1417500,"h":2250000,"l":1411875,"c":2250000,"v":0},{"d":"2010-05-13","o":1575000,"h":1575000,"l":1575000,"c":1575000,"v":0},{"d":"2010-05-14","o":1411875,"h":1411875,"l":1406250,"c":1406250,"v":0},{"d":"2010-05-17","o":1411875,"h":1411875,"l":1411875,"c":1411875,"v":0},{"d":"2010-05-18","o":1411875,"h":1411875,"l":1237500,"c":1237500,"v":0},{"d":"2010-05-19","o":1237500,"h":1237500,"l":1237500,"c":1237500,"v":0},{"d":"2010-05-20","o":1237500,"h":1237500,"l":1237500,"c":1237500,"v":0},{"d":"2010-05-21","o":1237500,"h":1237500,"l":1237500,"c":1237500,"v":0},{"d":"2010-05-24","o":1237500,"h":1237500,"l":1237500,"c":1237500,"v":0},{"d":"2010-05-25","o":1237500,"h":1237500,"l":1125000,"c":1125000,"v":0},{"d":"2010-05-26","o":1125000,"h":1406250,"l":1125000,"c":1406250,"v":0},{"d":"2010-05-27","o":1406250,"h":1406250,"l":1237500,"c":1237500,"v":0},{"d":"2010-05-28","o":1237500,"h":1237500,"l":1237500,"c":1237500,"v":0},{"d":"2010-06-01","o":1237500,"h":1237500,"l":1237500,"c":1237500,"v":0},{"d":"2010-06-02","o":1237500,"h":1237500,"l":1237500,"c":1237500,"v":0},{"d":"2010-06-03","o":1237500,"h":1237500,"l":1237500,"c":1237500,"v":0},{"d":"2010-06-04","o":1237500,"h":1237500,"l":1237500,"c":1237500,"v":0},{"d":"2010-06-07","o":843750,"h":843750,"l":843750,"c":843750,"v":0},{"d":"2010-06-08","o":843750,"h":900000,"l":843750,"c":900000,"v":0},{"d":"2010-06-09","o":900000,"h":900000,"l":900000,"c":900000,"v":0},{"d":"2010-06-10","o":900000,"h":900000,"l":900000,"c":900000,"v":0},{"d":"2010-06-11","o":1068750,"h":1068750,"l":1068750,"c":1068750,"v":0},{"d":"2010-06-14","o":1068750,"h":1068750,"l":1068750,"c":1068750,"v":0},{"d":"2010-06-15","o":1068750,"h":1068750,"l":1068750,"c":1068750,"v":0},{"d":"2010-06-16","o":1125000,"h":1125000,"l":1125000,"c":1125000,"v":0},{"d":"2010-06-17","o":1125000,"h":1125000,"l":1125000,"c":1125000,"v":0},{"d":"2010-06-18","o":1350000,"h":1406250,"l":1350000,"c":1406250,"v":0},{"d":"2010-06-21","o":1406250,"h":1406250,"l":1406250,"c":1406250,"v":0},{"d":"2010-06-22","o":1125000,"h":1125000,"l":1125000,"c":1125000,"v":0},{"d":"2010-06-23","o":1125000,"h":1125000,"l":1125000,"c":1125000,"v":0},{"d":"2010-06-24","o":1125000,"h":1125000,"l":1125000,"c":1125000,"v":0},{"d":"2010-06-25","o":900000,"h":1125000,"l":900000,"c":1125000,"v":0},{"d":"2010-06-28","o":1125000,"h":1125000,"l":1125000,"c":1125000,"v":0},{"d":"2010-06-29","o":1125000,"h":1321875,"l":1068750,"c":1209375,"v":0},{"d":"2010-06-30","o":1406250,"h":1406250,"l":1209375,"c":1209375,"v":0},{"d":"2010-07-01","o":1209375,"h":1209375,"l":1209375,"c":1209375,"v":0},{"d":"2010-07-02","o":1181250,"h":1181250,"l":1125000,"c":1125000,"v":0},{"d":"2010-07-06","o":1406250,"h":1406250,"l":1406250,"c":1406250,"v":0},{"d":"2010-07-07","o":1406250,"h":1406250,"l":1406250,"c":1406250,"v":0},{"d":"2010-07-08","o":1406250,"h":1546875,"l":1406250,"c":1546875,"v":0},{"d":"2010-07-09","o":1704375,"h":1968750,"l":1704375,"c":1968750,"v":0},{"d":"2010-07-12","o":2137500,"h":2137500,"l":2137500,"c":2137500,"v":0},{"d":"2010-07-13","o":1968750,"h":1968750,"l":1968750,"c":1968750,"v":0},{"d":"2010-07-14","o":1968750,"h":1968750,"l":1968750,"c":1968750,"v":0},{"d":"2010-07-15","o":1293750,"h":1293750,"l":1293750,"c":1293750,"v":0},{"d":"2010-07-16","o":1293750,"h":1293750,"l":1293750,"c":1293750,"v":0},{"d":"2010-07-19","o":1631250,"h":1856250,"l":1631250,"c":1856250,"v":0},{"d":"2010-07-20","o":1856250,"h":1856250,"l":1856250,"c":1856250,"v":0},{"d":"2010-07-21","o":1293750,"h":1293750,"l":1293750,"c":1293750,"v":0},{"d":"2010-07-22","o":1293750,"h":1293750,"l":1293750,"c":1293750,"v":0},{"d":"2010-07-23","o":1406250,"h":1406250,"l":1406250,"c":1406250,"v":0},{"d":"2010-07-26","o":1406250,"h":1406250,"l":1406250,"c":1406250,"v":0},{"d":"2010-07-27","o":1406250,"h":1406250,"l":1406250,"c":1406250,"v":0},{"d":"2010-07-28","o":1406250,"h":1406250,"l":1406250,"c":1406250,"v":0},{"d":"2010-07-29","o":1293750,"h":1293750,"l":1293750,"c":1293750,"v":0},{"d":"2010-07-30","o":1293750,"h":1293750,"l":1293750,"c":1293750,"v":0},{"d":"2010-08-02","o":1293750,"h":1293750,"l":1293750,"c":1293750,"v":0},{"d":"2010-08-03","o":1293750,"h":1293750,"l":1293750,"c":1293750,"v":0},{"d":"2010-08-04","o":1237500,"h":1237500,"l":1237500,"c":1237500,"v":0},{"d":"2010-08-05","o":1237500,"h":1237500,"l":1237500,"c":1237500,"v":0},{"d":"2010-08-06","o":1237500,"h":1237500,"l":1237500,"c":1237500,"v":0},{"d":"2010-08-09","o":675000,"h":675000,"l":675000,"c":675000,"v":0},{"d":"2010-08-10","o":675000,"h":675000,"l":675000,"c":675000,"v":0},{"d":"2010-08-11","o":675000,"h":675000,"l":675000,"c":675000,"v":0},{"d":"2010-08-12","o":843750,"h":843750,"l":843750,"c":843750,"v":0},{"d":"2010-08-13","o":843750,"h":843750,"l":843750,"c":843750,"v":0},{"d":"2010-08-16","o":1237500,"h":1237500,"l":1181250,"c":1181250,"v":0},{"d":"2010-08-17","o":1181250,"h":1181250,"l":1181250,"c":1181250,"v":0},{"d":"2010-08-18","o":1237500,"h":1237500,"l":1237500,"c":1237500,"v":0},{"d":"2010-08-19","o":1237500,"h":1237500,"l":1237500,"c":1237500,"v":0},{"d":"2010-08-20","o":1237500,"h":1237500,"l":1237500,"c":1237500,"v":0},{"d":"2010-08-23","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2010-08-24","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2010-08-25","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2010-08-26","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2010-08-27","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2010-08-30","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2010-08-31","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2010-09-01","o":843750,"h":843750,"l":843750,"c":843750,"v":0},{"d":"2010-09-02","o":843750,"h":843750,"l":843750,"c":843750,"v":0},{"d":"2010-09-03","o":843750,"h":843750,"l":843750,"c":843750,"v":0},{"d":"2010-09-07","o":843750,"h":843750,"l":843750,"c":843750,"v":0},{"d":"2010-09-08","o":843750,"h":843750,"l":843750,"c":843750,"v":0},{"d":"2010-09-09","o":843750,"h":843750,"l":843750,"c":843750,"v":0},{"d":"2010-09-10","o":843750,"h":1912500,"l":843750,"c":1743750,"v":0},{"d":"2010-09-13","o":1181250,"h":1181250,"l":1181250,"c":1181250,"v":0},{"d":"2010-09-14","o":1237500,"h":1237500,"l":900000,"c":1181250,"v":0},{"d":"2010-09-15","o":1181250,"h":1575000,"l":1012500,"c":1575000,"v":0},{"d":"2010-09-16","o":1575000,"h":1575000,"l":1575000,"c":1575000,"v":0},{"d":"2010-09-17","o":1575000,"h":1575000,"l":1575000,"c":1575000,"v":0},{"d":"2010-09-20","o":1575000,"h":1575000,"l":1575000,"c":1575000,"v":0},{"d":"2010-09-21","o":900000,"h":1237500,"l":900000,"c":1237500,"v":0},{"d":"2010-09-22","o":1237500,"h":1237500,"l":1237500,"c":1237500,"v":0},{"d":"2010-09-23","o":1012500,"h":1237500,"l":1012500,"c":1012500,"v":0},{"d":"2010-09-24","o":1012500,"h":1012500,"l":956250,"c":956250,"v":0},{"d":"2010-09-27","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2010-09-28","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2010-09-29","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2010-09-30","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2010-10-01","o":843750,"h":843750,"l":843750,"c":843750,"v":0},{"d":"2010-10-04","o":843750,"h":843750,"l":843750,"c":843750,"v":0},{"d":"2010-10-05","o":843750,"h":843750,"l":787500,"c":787500,"v":0},{"d":"2010-10-06","o":843750,"h":843750,"l":787500,"c":787500,"v":0},{"d":"2010-10-07","o":793125,"h":804375,"l":793125,"c":804375,"v":0},{"d":"2010-10-08","o":804375,"h":804375,"l":804375,"c":804375,"v":0},{"d":"2010-10-11","o":804375,"h":804375,"l":804375,"c":804375,"v":0},{"d":"2010-10-12","o":843750,"h":843750,"l":843750,"c":843750,"v":0},{"d":"2010-10-13","o":843750,"h":843750,"l":843750,"c":843750,"v":0},{"d":"2010-10-14","o":843750,"h":843750,"l":843750,"c":843750,"v":0},{"d":"2010-10-15","o":843750,"h":843750,"l":843750,"c":843750,"v":0},{"d":"2010-10-18","o":843750,"h":843750,"l":843750,"c":843750,"v":0},{"d":"2010-10-19","o":843750,"h":843750,"l":843750,"c":843750,"v":0},{"d":"2010-10-20","o":843750,"h":843750,"l":843750,"c":843750,"v":0},{"d":"2010-10-21","o":843750,"h":843750,"l":843750,"c":843750,"v":0},{"d":"2010-10-22","o":843750,"h":843750,"l":843750,"c":843750,"v":0},{"d":"2010-10-25","o":675000,"h":675000,"l":675000,"c":675000,"v":0},{"d":"2010-10-26","o":675000,"h":675000,"l":675000,"c":675000,"v":0},{"d":"2010-10-27","o":675000,"h":675000,"l":675000,"c":675000,"v":0},{"d":"2010-10-28","o":675000,"h":675000,"l":675000,"c":675000,"v":0},{"d":"2010-10-29","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2010-11-01","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2010-11-02","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2010-11-03","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2010-11-04","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2010-11-05","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2010-11-08","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2010-11-09","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2010-11-10","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2010-11-11","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2010-11-12","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2010-11-15","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2010-11-16","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2010-11-17","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2010-11-18","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2010-11-19","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2010-11-22","o":900000,"h":900000,"l":900000,"c":900000,"v":0},{"d":"2010-11-23","o":900000,"h":900000,"l":900000,"c":900000,"v":0},{"d":"2010-11-24","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2010-11-26","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2010-11-29","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2010-11-30","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2010-12-01","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2010-12-02","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2010-12-03","o":843750,"h":843750,"l":562500,"c":562500,"v":0},{"d":"2010-12-06","o":562500,"h":562500,"l":562500,"c":562500,"v":0},{"d":"2010-12-07","o":562500,"h":562500,"l":562500,"c":562500,"v":0},{"d":"2010-12-08","o":562500,"h":562500,"l":562500,"c":562500,"v":0},{"d":"2010-12-09","o":562500,"h":562500,"l":562500,"c":562500,"v":0},{"d":"2010-12-10","o":562500,"h":562500,"l":562500,"c":562500,"v":0},{"d":"2010-12-13","o":618750,"h":618750,"l":618750,"c":618750,"v":0},{"d":"2010-12-14","o":618750,"h":618750,"l":618750,"c":618750,"v":0},{"d":"2010-12-15","o":618750,"h":618750,"l":618750,"c":618750,"v":0},{"d":"2010-12-16","o":618750,"h":618750,"l":618750,"c":618750,"v":0},{"d":"2010-12-17","o":618750,"h":618750,"l":618750,"c":618750,"v":0},{"d":"2010-12-20","o":618750,"h":618750,"l":618750,"c":618750,"v":0},{"d":"2010-12-21","o":618750,"h":618750,"l":618750,"c":618750,"v":0},{"d":"2010-12-22","o":618750,"h":618750,"l":618750,"c":618750,"v":0},{"d":"2010-12-23","o":618750,"h":618750,"l":618750,"c":618750,"v":0},{"d":"2010-12-27","o":618750,"h":618750,"l":618750,"c":618750,"v":0},{"d":"2010-12-28","o":618750,"h":618750,"l":618750,"c":618750,"v":0},{"d":"2010-12-29","o":618750,"h":618750,"l":618750,"c":618750,"v":0},{"d":"2010-12-30","o":618750,"h":618750,"l":618750,"c":618750,"v":0},{"d":"2010-12-31","o":618750,"h":618750,"l":618750,"c":618750,"v":0},{"d":"2011-01-03","o":618750,"h":618750,"l":618750,"c":618750,"v":0},{"d":"2011-01-04","o":646875,"h":646875,"l":618750,"c":618750,"v":0},{"d":"2011-01-05","o":618750,"h":787500,"l":618750,"c":787500,"v":0},{"d":"2011-01-06","o":675000,"h":675000,"l":675000,"c":675000,"v":0},{"d":"2011-01-07","o":675000,"h":675000,"l":675000,"c":675000,"v":0},{"d":"2011-01-10","o":675000,"h":675000,"l":675000,"c":675000,"v":0},{"d":"2011-01-11","o":675000,"h":675000,"l":675000,"c":675000,"v":0},{"d":"2011-01-12","o":675000,"h":675000,"l":675000,"c":675000,"v":0},{"d":"2011-01-13","o":618750,"h":618750,"l":618750,"c":618750,"v":0},{"d":"2011-01-14","o":675000,"h":675000,"l":675000,"c":675000,"v":0},{"d":"2011-01-18","o":675000,"h":675000,"l":675000,"c":675000,"v":0},{"d":"2011-01-19","o":675000,"h":675000,"l":675000,"c":675000,"v":0},{"d":"2011-01-20","o":675000,"h":675000,"l":675000,"c":675000,"v":0},{"d":"2011-01-21","o":675000,"h":675000,"l":675000,"c":675000,"v":0},{"d":"2011-01-24","o":675000,"h":675000,"l":675000,"c":675000,"v":0},{"d":"2011-01-25","o":675000,"h":675000,"l":618750,"c":618750,"v":0},{"d":"2011-01-26","o":618750,"h":618750,"l":618750,"c":618750,"v":0},{"d":"2011-01-27","o":618750,"h":618750,"l":618750,"c":618750,"v":0},{"d":"2011-01-28","o":618750,"h":618750,"l":618750,"c":618750,"v":0},{"d":"2011-01-31","o":618750,"h":618750,"l":618750,"c":618750,"v":0},{"d":"2011-02-01","o":618750,"h":618750,"l":618750,"c":618750,"v":0},{"d":"2011-02-02","o":900000,"h":1800000,"l":900000,"c":1800000,"v":0},{"d":"2011-02-03","o":1518750,"h":1518750,"l":1518750,"c":1518750,"v":0},{"d":"2011-02-04","o":1518750,"h":1518750,"l":1518750,"c":1518750,"v":0},{"d":"2011-02-07","o":1518750,"h":1518750,"l":1518750,"c":1518750,"v":0},{"d":"2011-02-08","o":1518750,"h":1518750,"l":1518750,"c":1518750,"v":0},{"d":"2011-02-09","o":1518750,"h":1518750,"l":1518750,"c":1518750,"v":0},{"d":"2011-02-10","o":1518750,"h":1518750,"l":1518750,"c":1518750,"v":0},{"d":"2011-02-11","o":618750,"h":618750,"l":618750,"c":618750,"v":0},{"d":"2011-02-14","o":618750,"h":618750,"l":618750,"c":618750,"v":0},{"d":"2011-02-15","o":618750,"h":618750,"l":618750,"c":618750,"v":0},{"d":"2011-02-16","o":618750,"h":618750,"l":618750,"c":618750,"v":0},{"d":"2011-02-17","o":618750,"h":618750,"l":618750,"c":618750,"v":0},{"d":"2011-02-18","o":618750,"h":618750,"l":618750,"c":618750,"v":0},{"d":"2011-02-22","o":1068750,"h":1068750,"l":1068750,"c":1068750,"v":0},{"d":"2011-02-23","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2011-02-24","o":843750,"h":843750,"l":843750,"c":843750,"v":0},{"d":"2011-02-25","o":843750,"h":843750,"l":843750,"c":843750,"v":0},{"d":"2011-02-28","o":843750,"h":843750,"l":843750,"c":843750,"v":0},{"d":"2011-03-01","o":843750,"h":843750,"l":843750,"c":843750,"v":0},{"d":"2011-03-02","o":675000,"h":675000,"l":596250,"c":596250,"v":0},{"d":"2011-03-03","o":596250,"h":596250,"l":596250,"c":596250,"v":0},{"d":"2011-03-04","o":618750,"h":618750,"l":506250,"c":618750,"v":0},{"d":"2011-03-07","o":562500,"h":562500,"l":450000,"c":540000,"v":0},{"d":"2011-03-08","o":506250,"h":506250,"l":483750,"c":483750,"v":0},{"d":"2011-03-09","o":483750,"h":483750,"l":483750,"c":483750,"v":0},{"d":"2011-03-10","o":483750,"h":483750,"l":483750,"c":483750,"v":0},{"d":"2011-03-11","o":450000,"h":450000,"l":450000,"c":450000,"v":0},{"d":"2011-03-14","o":562500,"h":562500,"l":506250,"c":506250,"v":0},{"d":"2011-03-15","o":562500,"h":562500,"l":540000,"c":540000,"v":0},{"d":"2011-03-16","o":506250,"h":506250,"l":506250,"c":506250,"v":0},{"d":"2011-03-17","o":506250,"h":506250,"l":506250,"c":506250,"v":0},{"d":"2011-03-18","o":506250,"h":506250,"l":506250,"c":506250,"v":0},{"d":"2011-03-21","o":506250,"h":506250,"l":483750,"c":483750,"v":0},{"d":"2011-03-22","o":483750,"h":483750,"l":483750,"c":483750,"v":0},{"d":"2011-03-23","o":483750,"h":483750,"l":483750,"c":483750,"v":0},{"d":"2011-03-24","o":483750,"h":483750,"l":483750,"c":483750,"v":0},{"d":"2011-03-25","o":393750,"h":393750,"l":393750,"c":393750,"v":0},{"d":"2011-03-28","o":393750,"h":393750,"l":393750,"c":393750,"v":0},{"d":"2011-03-29","o":562500,"h":562500,"l":450000,"c":562500,"v":0},{"d":"2011-03-30","o":562500,"h":562500,"l":540000,"c":540000,"v":0},{"d":"2011-03-31","o":540000,"h":540000,"l":540000,"c":540000,"v":0},{"d":"2011-04-01","o":540000,"h":540000,"l":540000,"c":540000,"v":0},{"d":"2011-04-04","o":562500,"h":562500,"l":562500,"c":562500,"v":0},{"d":"2011-04-05","o":562500,"h":562500,"l":562500,"c":562500,"v":0},{"d":"2011-04-06","o":562500,"h":562500,"l":562500,"c":562500,"v":0},{"d":"2011-04-07","o":562500,"h":562500,"l":562500,"c":562500,"v":0},{"d":"2011-04-08","o":562500,"h":562500,"l":562500,"c":562500,"v":0},{"d":"2011-04-11","o":450000,"h":450000,"l":450000,"c":450000,"v":0},{"d":"2011-04-12","o":450000,"h":450000,"l":450000,"c":450000,"v":0},{"d":"2011-04-13","o":450000,"h":478125,"l":393750,"c":438750,"v":0},{"d":"2011-04-14","o":438750,"h":438750,"l":438750,"c":438750,"v":0},{"d":"2011-04-15","o":438750,"h":438750,"l":438750,"c":438750,"v":0},{"d":"2011-04-18","o":438750,"h":438750,"l":438750,"c":438750,"v":0},{"d":"2011-04-19","o":450000,"h":450000,"l":433125,"c":433125,"v":0},{"d":"2011-04-20","o":450000,"h":450000,"l":450000,"c":450000,"v":0},{"d":"2011-04-21","o":450000,"h":450000,"l":281250,"c":337500,"v":0},{"d":"2011-04-25","o":337500,"h":337500,"l":337500,"c":337500,"v":0},{"d":"2011-04-26","o":393750,"h":393750,"l":337500,"c":337500,"v":0},{"d":"2011-04-27","o":337500,"h":337500,"l":337500,"c":337500,"v":0},{"d":"2011-04-28","o":393750,"h":393750,"l":281250,"c":281250,"v":0},{"d":"2011-04-29","o":281250,"h":281250,"l":281250,"c":281250,"v":0},{"d":"2011-05-02","o":393750,"h":393750,"l":393750,"c":393750,"v":0},{"d":"2011-05-03","o":281250,"h":281250,"l":281250,"c":281250,"v":0},{"d":"2011-05-04","o":281250,"h":281250,"l":281250,"c":281250,"v":0},{"d":"2011-05-05","o":393750,"h":393750,"l":393750,"c":393750,"v":0},{"d":"2011-05-06","o":393750,"h":393750,"l":382500,"c":382500,"v":0},{"d":"2011-05-09","o":382500,"h":382500,"l":382500,"c":382500,"v":0},{"d":"2011-05-10","o":393750,"h":450000,"l":393750,"c":399375,"v":0},{"d":"2011-05-11","o":393750,"h":393750,"l":376875,"c":376875,"v":0},{"d":"2011-05-12","o":376875,"h":376875,"l":376875,"c":376875,"v":0},{"d":"2011-05-13","o":450000,"h":450000,"l":450000,"c":450000,"v":0},{"d":"2011-05-16","o":450000,"h":450000,"l":433125,"c":433125,"v":0},{"d":"2011-05-17","o":450000,"h":450000,"l":433125,"c":433125,"v":0},{"d":"2011-05-18","o":450000,"h":562500,"l":450000,"c":500625,"v":0},{"d":"2011-05-19","o":500625,"h":500625,"l":500625,"c":500625,"v":0},{"d":"2011-05-20","o":500625,"h":500625,"l":500625,"c":500625,"v":0},{"d":"2011-05-23","o":562500,"h":618750,"l":506250,"c":585000,"v":0},{"d":"2011-05-24","o":478125,"h":562500,"l":450000,"c":511875,"v":0},{"d":"2011-05-25","o":562500,"h":562500,"l":393750,"c":393750,"v":0},{"d":"2011-05-26","o":506250,"h":562500,"l":393750,"c":495000,"v":0},{"d":"2011-05-27","o":450000,"h":562500,"l":450000,"c":455625,"v":0},{"d":"2011-05-31","o":450000,"h":450000,"l":438750,"c":438750,"v":0},{"d":"2011-06-01","o":562500,"h":562500,"l":551250,"c":551250,"v":0},{"d":"2011-06-02","o":562500,"h":562500,"l":478125,"c":478125,"v":0},{"d":"2011-06-03","o":450000,"h":450000,"l":450000,"c":450000,"v":0},{"d":"2011-06-06","o":421875,"h":450000,"l":393750,"c":450000,"v":0},{"d":"2011-06-07","o":450000,"h":450000,"l":450000,"c":450000,"v":0},{"d":"2011-06-08","o":450000,"h":450000,"l":421875,"c":450000,"v":0},{"d":"2011-06-09","o":450000,"h":506250,"l":450000,"c":506250,"v":0},{"d":"2011-06-10","o":506250,"h":506250,"l":506250,"c":506250,"v":0},{"d":"2011-06-13","o":421875,"h":421875,"l":421875,"c":421875,"v":0},{"d":"2011-06-14","o":421875,"h":438750,"l":421875,"c":438750,"v":0},{"d":"2011-06-15","o":450000,"h":450000,"l":450000,"c":450000,"v":0},{"d":"2011-06-16","o":478125,"h":478125,"l":478125,"c":478125,"v":0},{"d":"2011-06-17","o":421875,"h":421875,"l":421875,"c":421875,"v":0},{"d":"2011-06-20","o":393750,"h":393750,"l":393750,"c":393750,"v":0},{"d":"2011-06-21","o":393750,"h":393750,"l":393750,"c":393750,"v":0},{"d":"2011-06-22","o":393750,"h":393750,"l":393750,"c":393750,"v":0},{"d":"2011-06-23","o":393750,"h":393750,"l":393750,"c":393750,"v":0},{"d":"2011-06-24","o":393750,"h":393750,"l":393750,"c":393750,"v":0},{"d":"2011-06-27","o":421875,"h":506250,"l":421875,"c":506250,"v":0},{"d":"2011-06-28","o":450000,"h":450000,"l":450000,"c":450000,"v":0},{"d":"2011-06-29","o":450000,"h":450000,"l":450000,"c":450000,"v":0},{"d":"2011-06-30","o":450000,"h":506250,"l":421875,"c":506250,"v":0},{"d":"2011-07-01","o":618750,"h":618750,"l":618750,"c":618750,"v":0},{"d":"2011-07-05","o":618750,"h":618750,"l":618750,"c":618750,"v":0},{"d":"2011-07-06","o":618750,"h":618750,"l":618750,"c":618750,"v":0},{"d":"2011-07-07","o":450000,"h":1012500,"l":450000,"c":956250,"v":0},{"d":"2011-07-08","o":1012500,"h":1968750,"l":1012500,"c":1912500,"v":0},{"d":"2011-07-11","o":1968750,"h":5681250,"l":1861875,"c":3937500,"v":0},{"d":"2011-07-12","o":3375000,"h":3375000,"l":2812500,"c":2812500,"v":0},{"d":"2011-07-13","o":2812500,"h":2812500,"l":2025000,"c":2531250,"v":0},{"d":"2011-07-14","o":2812500,"h":2812500,"l":2250000,"c":2250000,"v":0},{"d":"2011-07-15","o":2418750,"h":2418750,"l":2418750,"c":2418750,"v":0},{"d":"2011-07-18","o":2531250,"h":2812500,"l":2531250,"c":2812500,"v":0},{"d":"2011-07-19","o":2812500,"h":2812500,"l":2531250,"c":2756250,"v":0},{"d":"2011-07-20","o":2756250,"h":2812500,"l":2756250,"c":2812500,"v":0},{"d":"2011-07-21","o":2812500,"h":2863125,"l":2756250,"c":2756250,"v":0},{"d":"2011-07-22","o":2002500,"h":2812500,"l":2002500,"c":2756250,"v":0},{"d":"2011-07-25","o":2812500,"h":2812500,"l":2812500,"c":2812500,"v":0},{"d":"2011-07-26","o":2756250,"h":2756250,"l":2531250,"c":2531250,"v":0},{"d":"2011-07-27","o":2531250,"h":2531250,"l":2531250,"c":2531250,"v":0},{"d":"2011-07-28","o":2531250,"h":2531250,"l":2531250,"c":2531250,"v":0},{"d":"2011-07-29","o":2250000,"h":2250000,"l":2250000,"c":2250000,"v":0},{"d":"2011-08-01","o":2025000,"h":2531250,"l":2025000,"c":2531250,"v":0},{"d":"2011-08-02","o":2081250,"h":2137500,"l":1406250,"c":2137500,"v":0},{"d":"2011-08-03","o":1687500,"h":1743750,"l":1411875,"c":1743750,"v":0},{"d":"2011-08-04","o":1856250,"h":2250000,"l":1856250,"c":2250000,"v":0},{"d":"2011-08-05","o":1068750,"h":2475000,"l":1068750,"c":2475000,"v":0},{"d":"2011-08-08","o":2531250,"h":2981250,"l":2250000,"c":2250000,"v":0},{"d":"2011-08-09","o":2250000,"h":2250000,"l":2250000,"c":2250000,"v":0},{"d":"2011-08-10","o":2868750,"h":2868750,"l":1968750,"c":1968750,"v":0},{"d":"2011-08-11","o":1968750,"h":1968750,"l":1968750,"c":1968750,"v":0},{"d":"2011-08-12","o":1968750,"h":1968750,"l":1968750,"c":1968750,"v":0},{"d":"2011-08-15","o":1968750,"h":1968750,"l":1968750,"c":1968750,"v":0},{"d":"2011-08-16","o":2475000,"h":2531250,"l":1968750,"c":1968750,"v":0},{"d":"2011-08-17","o":1800000,"h":1800000,"l":1743750,"c":1800000,"v":0},{"d":"2011-08-18","o":1406250,"h":1518750,"l":1383750,"c":1383750,"v":0},{"d":"2011-08-19","o":1383750,"h":1383750,"l":1383750,"c":1383750,"v":0},{"d":"2011-08-22","o":1406250,"h":1406250,"l":1237500,"c":1299375,"v":0},{"d":"2011-08-23","o":1350000,"h":1350000,"l":961875,"c":1029375,"v":0},{"d":"2011-08-24","o":984375,"h":984375,"l":675000,"c":725625,"v":0},{"d":"2011-08-25","o":731250,"h":787500,"l":731250,"c":787500,"v":0},{"d":"2011-08-26","o":838125,"h":900000,"l":838125,"c":900000,"v":0},{"d":"2011-08-29","o":900000,"h":956250,"l":843750,"c":905625,"v":0},{"d":"2011-08-30","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2011-08-31","o":1125000,"h":1125000,"l":1125000,"c":1125000,"v":0},{"d":"2011-09-01","o":1125000,"h":1125000,"l":1125000,"c":1125000,"v":0},{"d":"2011-09-02","o":1125000,"h":1125000,"l":1125000,"c":1125000,"v":0},{"d":"2011-09-06","o":1012500,"h":1012500,"l":956250,"c":956250,"v":0},{"d":"2011-09-07","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2011-09-08","o":624375,"h":624375,"l":624375,"c":624375,"v":0},{"d":"2011-09-09","o":624375,"h":624375,"l":624375,"c":624375,"v":0},{"d":"2011-09-12","o":1012500,"h":1406250,"l":1012500,"c":1406250,"v":0},{"d":"2011-09-13","o":1687500,"h":1687500,"l":1687500,"c":1687500,"v":0},{"d":"2011-09-14","o":1687500,"h":1687500,"l":1687500,"c":1687500,"v":0},{"d":"2011-09-15","o":1406250,"h":1406250,"l":1406250,"c":1406250,"v":0},{"d":"2011-09-16","o":1406250,"h":1406250,"l":1406250,"c":1406250,"v":0},{"d":"2011-09-19","o":1406250,"h":1406250,"l":1406250,"c":1406250,"v":0},{"d":"2011-09-20","o":1406250,"h":1406250,"l":1406250,"c":1406250,"v":0},{"d":"2011-09-21","o":1687500,"h":1687500,"l":1687500,"c":1687500,"v":0},{"d":"2011-09-22","o":1687500,"h":1687500,"l":1687500,"c":1687500,"v":0},{"d":"2011-09-23","o":1012500,"h":1012500,"l":1012500,"c":1012500,"v":0},{"d":"2011-09-26","o":1012500,"h":1012500,"l":1012500,"c":1012500,"v":0},{"d":"2011-09-27","o":1012500,"h":1012500,"l":1012500,"c":1012500,"v":0},{"d":"2011-09-28","o":1687500,"h":1687500,"l":1687500,"c":1687500,"v":0},{"d":"2011-09-29","o":1687500,"h":1968750,"l":1687500,"c":1968750,"v":0},{"d":"2011-09-30","o":1968750,"h":1968750,"l":1968750,"c":1968750,"v":0},{"d":"2011-10-03","o":1406250,"h":1687500,"l":1125000,"c":1125000,"v":0},{"d":"2011-10-04","o":1687500,"h":1687500,"l":843750,"c":843750,"v":0},{"d":"2011-10-05","o":1125000,"h":1518750,"l":1125000,"c":1518750,"v":0},{"d":"2011-10-06","o":1518750,"h":1518750,"l":1518750,"c":1518750,"v":0},{"d":"2011-10-07","o":1406250,"h":1968750,"l":1406250,"c":1968750,"v":0},{"d":"2011-10-10","o":1968750,"h":1968750,"l":1968750,"c":1968750,"v":0},{"d":"2011-10-11","o":1125000,"h":1687500,"l":956250,"c":1687500,"v":0},{"d":"2011-10-12","o":956250,"h":1462500,"l":956250,"c":1462500,"v":0},{"d":"2011-10-13","o":1462500,"h":1687500,"l":1293750,"c":1631250,"v":0},{"d":"2011-10-14","o":1687500,"h":1687500,"l":1406250,"c":1406250,"v":0},{"d":"2011-10-17","o":1659375,"h":1659375,"l":1406250,"c":1406250,"v":0},{"d":"2011-10-18","o":1659375,"h":1659375,"l":1659375,"c":1659375,"v":0},{"d":"2011-10-19","o":1659375,"h":1659375,"l":1659375,"c":1659375,"v":0},{"d":"2011-10-20","o":1659375,"h":1659375,"l":1659375,"c":1659375,"v":0},{"d":"2011-10-21","o":1659375,"h":1659375,"l":1659375,"c":1659375,"v":0},{"d":"2011-10-24","o":1659375,"h":1659375,"l":1659375,"c":1659375,"v":0},{"d":"2011-10-25","o":1659375,"h":1659375,"l":1659375,"c":1659375,"v":0},{"d":"2011-10-26","o":1659375,"h":1659375,"l":1659375,"c":1659375,"v":0},{"d":"2011-10-27","o":1659375,"h":1659375,"l":1659375,"c":1659375,"v":0},{"d":"2011-10-28","o":1659375,"h":1659375,"l":1659375,"c":1659375,"v":0},{"d":"2011-10-31","o":1659375,"h":1659375,"l":1659375,"c":1659375,"v":0},{"d":"2011-11-01","o":1659375,"h":2531250,"l":1659375,"c":2531250,"v":0},{"d":"2011-11-02","o":2531250,"h":2531250,"l":2531250,"c":2531250,"v":0},{"d":"2011-11-03","o":2700000,"h":2700000,"l":1968750,"c":1968750,"v":0},{"d":"2011-11-04","o":1968750,"h":1968750,"l":1968750,"c":1968750,"v":0},{"d":"2011-11-07","o":2812500,"h":2812500,"l":2812500,"c":2812500,"v":0},{"d":"2011-11-08","o":2756250,"h":2756250,"l":2756250,"c":2756250,"v":0},{"d":"2011-11-09","o":2756250,"h":2756250,"l":2756250,"c":2756250,"v":0},{"d":"2011-11-10","o":2025000,"h":2025000,"l":2025000,"c":2025000,"v":0},{"d":"2011-11-11","o":2025000,"h":2025000,"l":2025000,"c":2025000,"v":0},{"d":"2011-11-14","o":2025000,"h":2025000,"l":2025000,"c":2025000,"v":0},{"d":"2011-11-15","o":2025000,"h":2025000,"l":2025000,"c":2025000,"v":0},{"d":"2011-11-16","o":2025000,"h":2025000,"l":2025000,"c":2025000,"v":0},{"d":"2011-11-17","o":2025000,"h":2025000,"l":2025000,"c":2025000,"v":0},{"d":"2011-11-18","o":2025000,"h":2025000,"l":2025000,"c":2025000,"v":0},{"d":"2011-11-21","o":2025000,"h":2025000,"l":2025000,"c":2025000,"v":0},{"d":"2011-11-22","o":1968750,"h":1968750,"l":1968750,"c":1968750,"v":0},{"d":"2011-11-23","o":1968750,"h":1968750,"l":1968750,"c":1968750,"v":0},{"d":"2011-11-25","o":1968750,"h":1968750,"l":1968750,"c":1968750,"v":0},{"d":"2011-11-28","o":1968750,"h":1968750,"l":1968750,"c":1968750,"v":0},{"d":"2011-11-29","o":1518750,"h":1912500,"l":1518750,"c":1687500,"v":0},{"d":"2011-11-30","o":1687500,"h":1968750,"l":1687500,"c":1968750,"v":0},{"d":"2011-12-01","o":1856250,"h":1856250,"l":1856250,"c":1856250,"v":0},{"d":"2011-12-02","o":1406250,"h":1406250,"l":1406250,"c":1406250,"v":0},{"d":"2011-12-05","o":1406250,"h":1406250,"l":1237500,"c":1237500,"v":0},{"d":"2011-12-06","o":1406250,"h":1406250,"l":1406250,"c":1406250,"v":0},{"d":"2011-12-07","o":1406250,"h":1406250,"l":1406250,"c":1406250,"v":0},{"d":"2011-12-08","o":1406250,"h":1406250,"l":1406250,"c":1406250,"v":0},{"d":"2011-12-09","o":1406250,"h":1406250,"l":1406250,"c":1406250,"v":0},{"d":"2011-12-12","o":1406250,"h":1406250,"l":1406250,"c":1406250,"v":0},{"d":"2011-12-13","o":1406250,"h":1406250,"l":1406250,"c":1406250,"v":0},{"d":"2011-12-14","o":1406250,"h":1406250,"l":1406250,"c":1406250,"v":0},{"d":"2011-12-15","o":1406250,"h":1406250,"l":1406250,"c":1406250,"v":0},{"d":"2011-12-16","o":1406250,"h":1406250,"l":1406250,"c":1406250,"v":0},{"d":"2011-12-19","o":1406250,"h":1406250,"l":1406250,"c":1406250,"v":0},{"d":"2011-12-20","o":1406250,"h":1406250,"l":1406250,"c":1406250,"v":0},{"d":"2011-12-21","o":1406250,"h":1406250,"l":1406250,"c":1406250,"v":0},{"d":"2011-12-22","o":1406250,"h":1406250,"l":1406250,"c":1406250,"v":0},{"d":"2011-12-23","o":1687500,"h":1687500,"l":1687500,"c":1687500,"v":0},{"d":"2011-12-27","o":1406250,"h":1406250,"l":1406250,"c":1406250,"v":0},{"d":"2011-12-28","o":1237500,"h":1237500,"l":1237500,"c":1237500,"v":0},{"d":"2011-12-29","o":1575000,"h":1575000,"l":1575000,"c":1575000,"v":0},{"d":"2011-12-30","o":1575000,"h":1575000,"l":1575000,"c":1575000,"v":0},{"d":"2012-01-03","o":1575000,"h":1575000,"l":1575000,"c":1575000,"v":0},{"d":"2012-01-04","o":1575000,"h":1575000,"l":1575000,"c":1575000,"v":0},{"d":"2012-01-05","o":1575000,"h":1575000,"l":1575000,"c":1575000,"v":0},{"d":"2012-01-06","o":1575000,"h":1575000,"l":1575000,"c":1575000,"v":0},{"d":"2012-01-09","o":1181250,"h":1546875,"l":1181250,"c":1490625,"v":0},{"d":"2012-01-10","o":1490625,"h":1490625,"l":1490625,"c":1490625,"v":0},{"d":"2012-01-11","o":1490625,"h":1490625,"l":1490625,"c":1490625,"v":0},{"d":"2012-01-12","o":1490625,"h":1490625,"l":1490625,"c":1490625,"v":0},{"d":"2012-01-13","o":1490625,"h":1490625,"l":1490625,"c":1490625,"v":0},{"d":"2012-01-17","o":1490625,"h":1490625,"l":1490625,"c":1490625,"v":0},{"d":"2012-01-18","o":1181250,"h":1546875,"l":1085625,"c":1085625,"v":0},{"d":"2012-01-19","o":1125000,"h":1546875,"l":1091250,"c":1091250,"v":0},{"d":"2012-01-20","o":1406250,"h":1406250,"l":1181250,"c":1344375,"v":0},{"d":"2012-01-23","o":1125000,"h":1125000,"l":1096875,"c":1096875,"v":0},{"d":"2012-01-24","o":1096875,"h":1096875,"l":1096875,"c":1096875,"v":0},{"d":"2012-01-25","o":1096875,"h":1096875,"l":1096875,"c":1096875,"v":0},{"d":"2012-01-26","o":1096875,"h":1096875,"l":1096875,"c":1096875,"v":0},{"d":"2012-01-27","o":956250,"h":1856250,"l":928125,"c":1856250,"v":0},{"d":"2012-01-30","o":843750,"h":956250,"l":843750,"c":956250,"v":0},{"d":"2012-01-31","o":956250,"h":1012500,"l":843750,"c":928125,"v":0},{"d":"2012-02-01","o":1406250,"h":1406250,"l":1406250,"c":1406250,"v":0},{"d":"2012-02-02","o":1406250,"h":1406250,"l":1406250,"c":1406250,"v":0},{"d":"2012-02-03","o":1406250,"h":1406250,"l":1406250,"c":1406250,"v":0},{"d":"2012-02-06","o":1068750,"h":1068750,"l":1029375,"c":1029375,"v":0},{"d":"2012-02-07","o":1012500,"h":1029375,"l":1012500,"c":1029375,"v":0},{"d":"2012-02-08","o":1012500,"h":1012500,"l":1012500,"c":1012500,"v":0},{"d":"2012-02-09","o":1012500,"h":1040625,"l":1012500,"c":1040625,"v":0},{"d":"2012-02-10","o":1040625,"h":1040625,"l":1040625,"c":1040625,"v":0},{"d":"2012-02-13","o":1040625,"h":1040625,"l":1040625,"c":1040625,"v":0},{"d":"2012-02-14","o":1040625,"h":1040625,"l":1040625,"c":1040625,"v":0},{"d":"2012-02-15","o":1040625,"h":1040625,"l":1040625,"c":1040625,"v":0},{"d":"2012-02-16","o":1040625,"h":1040625,"l":1040625,"c":1040625,"v":0},{"d":"2012-02-17","o":1040625,"h":1040625,"l":1040625,"c":1040625,"v":0},{"d":"2012-02-21","o":1012500,"h":1012500,"l":731250,"c":843750,"v":0},{"d":"2012-02-22","o":843750,"h":843750,"l":843750,"c":843750,"v":0},{"d":"2012-02-23","o":787500,"h":787500,"l":731250,"c":731250,"v":0},{"d":"2012-02-24","o":731250,"h":731250,"l":450000,"c":450000,"v":0},{"d":"2012-02-27","o":562500,"h":675000,"l":450000,"c":618750,"v":0},{"d":"2012-02-28","o":562500,"h":562500,"l":562500,"c":562500,"v":0},{"d":"2012-02-29","o":562500,"h":562500,"l":551250,"c":551250,"v":0},{"d":"2012-03-01","o":506250,"h":506250,"l":506250,"c":506250,"v":0},{"d":"2012-03-02","o":506250,"h":506250,"l":438750,"c":438750,"v":0},{"d":"2012-03-05","o":562500,"h":562500,"l":281250,"c":540000,"v":0},{"d":"2012-03-06","o":551250,"h":551250,"l":495000,"c":495000,"v":0},{"d":"2012-03-07","o":495000,"h":495000,"l":483750,"c":483750,"v":0},{"d":"2012-03-08","o":483750,"h":483750,"l":483750,"c":483750,"v":0},{"d":"2012-03-09","o":483750,"h":483750,"l":483750,"c":483750,"v":0},{"d":"2012-03-12","o":551250,"h":551250,"l":551250,"c":551250,"v":0},{"d":"2012-03-13","o":506250,"h":675000,"l":506250,"c":675000,"v":0},{"d":"2012-03-14","o":675000,"h":900000,"l":450000,"c":866250,"v":0},{"d":"2012-03-15","o":562500,"h":675000,"l":562500,"c":568125,"v":0},{"d":"2012-03-16","o":618750,"h":618750,"l":337500,"c":438750,"v":0},{"d":"2012-03-19","o":450000,"h":450000,"l":393750,"c":410625,"v":0},{"d":"2012-03-20","o":393750,"h":472500,"l":365625,"c":365625,"v":0},{"d":"2012-03-21","o":393750,"h":393750,"l":382500,"c":393750,"v":0},{"d":"2012-03-22","o":393750,"h":410625,"l":343125,"c":343125,"v":0},{"d":"2012-03-23","o":450000,"h":450000,"l":450000,"c":450000,"v":0},{"d":"2012-03-26","o":365625,"h":421875,"l":281250,"c":348750,"v":0},{"d":"2012-03-27","o":393750,"h":393750,"l":303750,"c":371250,"v":0},{"d":"2012-03-28","o":337500,"h":337500,"l":309375,"c":309375,"v":0},{"d":"2012-03-29","o":309375,"h":337500,"l":309375,"c":309375,"v":0},{"d":"2012-03-30","o":281250,"h":309375,"l":275625,"c":281250,"v":0},{"d":"2012-04-02","o":281250,"h":281250,"l":275625,"c":275625,"v":0},{"d":"2012-04-03","o":281250,"h":506250,"l":168750,"c":168750,"v":0},{"d":"2012-04-04","o":337500,"h":562500,"l":337500,"c":562500,"v":0},{"d":"2012-04-05","o":337500,"h":337500,"l":337500,"c":337500,"v":0},{"d":"2012-04-09","o":562500,"h":562500,"l":281250,"c":281250,"v":0},{"d":"2012-04-10","o":478125,"h":478125,"l":281250,"c":337500,"v":0},{"d":"2012-04-11","o":337500,"h":337500,"l":337500,"c":337500,"v":0},{"d":"2012-04-12","o":365625,"h":393750,"l":337500,"c":337500,"v":0},{"d":"2012-04-13","o":365625,"h":450000,"l":365625,"c":365625,"v":0},{"d":"2012-04-16","o":382500,"h":393750,"l":365625,"c":365625,"v":0},{"d":"2012-04-17","o":365625,"h":365625,"l":337500,"c":337500,"v":0},{"d":"2012-04-18","o":337500,"h":337500,"l":309375,"c":309375,"v":0},{"d":"2012-04-19","o":337500,"h":337500,"l":309375,"c":309375,"v":0},{"d":"2012-04-20","o":309375,"h":337500,"l":309375,"c":337500,"v":0},{"d":"2012-04-23","o":309375,"h":309375,"l":275625,"c":275625,"v":0},{"d":"2012-04-24","o":275625,"h":292500,"l":196875,"c":258750,"v":0},{"d":"2012-04-25","o":275625,"h":281250,"l":275625,"c":281250,"v":0},{"d":"2012-04-26","o":281250,"h":281250,"l":281250,"c":281250,"v":0},{"d":"2012-04-27","o":281250,"h":281250,"l":281250,"c":281250,"v":0},{"d":"2012-04-30","o":281250,"h":281250,"l":281250,"c":281250,"v":0},{"d":"2012-05-01","o":337500,"h":337500,"l":337500,"c":337500,"v":0},{"d":"2012-05-02","o":337500,"h":337500,"l":337500,"c":337500,"v":0},{"d":"2012-05-03","o":253125,"h":281250,"l":253125,"c":281250,"v":0},{"d":"2012-05-04","o":337500,"h":337500,"l":253125,"c":281250,"v":0},{"d":"2012-05-07","o":472500,"h":472500,"l":309375,"c":309375,"v":0},{"d":"2012-05-08","o":292500,"h":292500,"l":292500,"c":292500,"v":0},{"d":"2012-05-09","o":292500,"h":292500,"l":292500,"c":292500,"v":0},{"d":"2012-05-10","o":292500,"h":292500,"l":292500,"c":292500,"v":0},{"d":"2012-05-11","o":337500,"h":337500,"l":337500,"c":337500,"v":0},{"d":"2012-05-14","o":337500,"h":337500,"l":337500,"c":337500,"v":0},{"d":"2012-05-15","o":337500,"h":337500,"l":337500,"c":337500,"v":0},{"d":"2012-05-16","o":337500,"h":337500,"l":337500,"c":337500,"v":0},{"d":"2012-05-17","o":337500,"h":337500,"l":292500,"c":292500,"v":0},{"d":"2012-05-18","o":506250,"h":506250,"l":506250,"c":506250,"v":0},{"d":"2012-05-21","o":506250,"h":506250,"l":506250,"c":506250,"v":0},{"d":"2012-05-22","o":506250,"h":506250,"l":506250,"c":506250,"v":0},{"d":"2012-05-23","o":506250,"h":506250,"l":506250,"c":506250,"v":0},{"d":"2012-05-24","o":506250,"h":506250,"l":506250,"c":506250,"v":0},{"d":"2012-05-25","o":506250,"h":534375,"l":506250,"c":534375,"v":0},{"d":"2012-05-29","o":534375,"h":534375,"l":534375,"c":534375,"v":0},{"d":"2012-05-30","o":506250,"h":506250,"l":478125,"c":478125,"v":0},{"d":"2012-05-31","o":478125,"h":478125,"l":478125,"c":478125,"v":0},{"d":"2012-06-01","o":450000,"h":450000,"l":421875,"c":427500,"v":0},{"d":"2012-06-04","o":405000,"h":405000,"l":382500,"c":382500,"v":0},{"d":"2012-06-05","o":382500,"h":382500,"l":382500,"c":382500,"v":0},{"d":"2012-06-06","o":393750,"h":393750,"l":382500,"c":382500,"v":0},{"d":"2012-06-07","o":393750,"h":393750,"l":393750,"c":393750,"v":0},{"d":"2012-06-08","o":393750,"h":393750,"l":281250,"c":281250,"v":0},{"d":"2012-06-11","o":281250,"h":281250,"l":281250,"c":281250,"v":0},{"d":"2012-06-12","o":281250,"h":281250,"l":281250,"c":281250,"v":0},{"d":"2012-06-13","o":281250,"h":281250,"l":281250,"c":281250,"v":0},{"d":"2012-06-14","o":281250,"h":281250,"l":281250,"c":281250,"v":0},{"d":"2012-06-15","o":337500,"h":337500,"l":286875,"c":331875,"v":0},{"d":"2012-06-18","o":320625,"h":326250,"l":320625,"c":326250,"v":0},{"d":"2012-06-19","o":286875,"h":337500,"l":286875,"c":286875,"v":0},{"d":"2012-06-20","o":292500,"h":292500,"l":258750,"c":258750,"v":0},{"d":"2012-06-21","o":281250,"h":281250,"l":281250,"c":281250,"v":0},{"d":"2012-06-22","o":281250,"h":309375,"l":281250,"c":303750,"v":0},{"d":"2012-06-25","o":303750,"h":303750,"l":275625,"c":281250,"v":0},{"d":"2012-06-26","o":281250,"h":281250,"l":281250,"c":281250,"v":0},{"d":"2012-06-27","o":292500,"h":331875,"l":292500,"c":331875,"v":0},{"d":"2012-06-28","o":309375,"h":354375,"l":309375,"c":354375,"v":0},{"d":"2012-06-29","o":354375,"h":365625,"l":354375,"c":365625,"v":0},{"d":"2012-07-02","o":365625,"h":365625,"l":365625,"c":365625,"v":0},{"d":"2012-07-03","o":365625,"h":393750,"l":337500,"c":393750,"v":0},{"d":"2012-07-05","o":393750,"h":393750,"l":393750,"c":393750,"v":0},{"d":"2012-07-06","o":337500,"h":354375,"l":337500,"c":354375,"v":0},{"d":"2012-07-09","o":337500,"h":365625,"l":337500,"c":365625,"v":0},{"d":"2012-07-10","o":393750,"h":421875,"l":393750,"c":393750,"v":0},{"d":"2012-07-11","o":393750,"h":393750,"l":393750,"c":393750,"v":0},{"d":"2012-07-12","o":393750,"h":399375,"l":393750,"c":393750,"v":0},{"d":"2012-07-13","o":393750,"h":410625,"l":393750,"c":410625,"v":0},{"d":"2012-07-16","o":410625,"h":421875,"l":410625,"c":421875,"v":0},{"d":"2012-07-17","o":450000,"h":450000,"l":427500,"c":427500,"v":0},{"d":"2012-07-18","o":427500,"h":427500,"l":427500,"c":427500,"v":0},{"d":"2012-07-19","o":427500,"h":427500,"l":393750,"c":393750,"v":0},{"d":"2012-07-20","o":393750,"h":421875,"l":393750,"c":421875,"v":0},{"d":"2012-07-23","o":421875,"h":421875,"l":343125,"c":343125,"v":0},{"d":"2012-07-24","o":365625,"h":365625,"l":365625,"c":365625,"v":0},{"d":"2012-07-25","o":393750,"h":427500,"l":393750,"c":427500,"v":0},{"d":"2012-07-26","o":427500,"h":450000,"l":427500,"c":450000,"v":0},{"d":"2012-07-27","o":455625,"h":562500,"l":450000,"c":562500,"v":0},{"d":"2012-07-30","o":506250,"h":562500,"l":506250,"c":562500,"v":0},{"d":"2012-07-31","o":562500,"h":562500,"l":371250,"c":421875,"v":0},{"d":"2012-08-01","o":421875,"h":421875,"l":421875,"c":421875,"v":0},{"d":"2012-08-02","o":506250,"h":534375,"l":506250,"c":534375,"v":0},{"d":"2012-08-03","o":393750,"h":675000,"l":393750,"c":675000,"v":0},{"d":"2012-08-06","o":562500,"h":675000,"l":562500,"c":675000,"v":0},{"d":"2012-08-07","o":675000,"h":675000,"l":646875,"c":646875,"v":0},{"d":"2012-08-08","o":646875,"h":646875,"l":646875,"c":646875,"v":0},{"d":"2012-08-09","o":562500,"h":562500,"l":450000,"c":450000,"v":0},{"d":"2012-08-10","o":450000,"h":450000,"l":450000,"c":450000,"v":0},{"d":"2012-08-13","o":450000,"h":450000,"l":450000,"c":450000,"v":0},{"d":"2012-08-14","o":506250,"h":618750,"l":506250,"c":618750,"v":0},{"d":"2012-08-15","o":427500,"h":618750,"l":427500,"c":450000,"v":0},{"d":"2012-08-16","o":562500,"h":618750,"l":421875,"c":618750,"v":0},{"d":"2012-08-17","o":478125,"h":478125,"l":450000,"c":450000,"v":0},{"d":"2012-08-20","o":478125,"h":483750,"l":478125,"c":483750,"v":0},{"d":"2012-08-21","o":483750,"h":483750,"l":483750,"c":483750,"v":0},{"d":"2012-08-22","o":483750,"h":483750,"l":483750,"c":483750,"v":0},{"d":"2012-08-23","o":483750,"h":483750,"l":483750,"c":483750,"v":0},{"d":"2012-08-24","o":483750,"h":483750,"l":483750,"c":483750,"v":0},{"d":"2012-08-27","o":483750,"h":483750,"l":393750,"c":393750,"v":0},{"d":"2012-08-28","o":393750,"h":393750,"l":393750,"c":393750,"v":0},{"d":"2012-08-29","o":393750,"h":393750,"l":393750,"c":393750,"v":0},{"d":"2012-08-30","o":393750,"h":393750,"l":393750,"c":393750,"v":0},{"d":"2012-08-31","o":421875,"h":450000,"l":371250,"c":371250,"v":0},{"d":"2012-09-04","o":393750,"h":393750,"l":393750,"c":393750,"v":0},{"d":"2012-09-05","o":393750,"h":393750,"l":393750,"c":393750,"v":0},{"d":"2012-09-06","o":393750,"h":393750,"l":393750,"c":393750,"v":0},{"d":"2012-09-07","o":393750,"h":393750,"l":393750,"c":393750,"v":0},{"d":"2012-09-10","o":393750,"h":393750,"l":393750,"c":393750,"v":0},{"d":"2012-09-11","o":393750,"h":393750,"l":393750,"c":393750,"v":0},{"d":"2012-09-12","o":365625,"h":365625,"l":365625,"c":365625,"v":0},{"d":"2012-09-13","o":337500,"h":337500,"l":337500,"c":337500,"v":0},{"d":"2012-09-14","o":337500,"h":393750,"l":337500,"c":393750,"v":0},{"d":"2012-09-17","o":393750,"h":393750,"l":393750,"c":393750,"v":0},{"d":"2012-09-18","o":337500,"h":337500,"l":281250,"c":337500,"v":0},{"d":"2012-09-19","o":365625,"h":365625,"l":337500,"c":337500,"v":0},{"d":"2012-09-20","o":365625,"h":365625,"l":365625,"c":365625,"v":0},{"d":"2012-09-21","o":365625,"h":365625,"l":365625,"c":365625,"v":0},{"d":"2012-09-24","o":337500,"h":337500,"l":320625,"c":337500,"v":0},{"d":"2012-09-25","o":337500,"h":450000,"l":337500,"c":450000,"v":0},{"d":"2012-09-26","o":450000,"h":450000,"l":393750,"c":393750,"v":0},{"d":"2012-09-27","o":393750,"h":393750,"l":393750,"c":393750,"v":0},{"d":"2012-09-28","o":393750,"h":421875,"l":365625,"c":421875,"v":0},{"d":"2012-10-01","o":393750,"h":450000,"l":393750,"c":450000,"v":0},{"d":"2012-10-02","o":421875,"h":421875,"l":393750,"c":393750,"v":0},{"d":"2012-10-03","o":562500,"h":562500,"l":427500,"c":427500,"v":0},{"d":"2012-10-04","o":478125,"h":534375,"l":450000,"c":450000,"v":0},{"d":"2012-10-05","o":450000,"h":450000,"l":450000,"c":450000,"v":0},{"d":"2012-10-08","o":450000,"h":450000,"l":450000,"c":450000,"v":0},{"d":"2012-10-09","o":506250,"h":506250,"l":405000,"c":405000,"v":0},{"d":"2012-10-10","o":478125,"h":478125,"l":478125,"c":478125,"v":0},{"d":"2012-10-11","o":511875,"h":675000,"l":506250,"c":506250,"v":0},{"d":"2012-10-12","o":478125,"h":506250,"l":478125,"c":506250,"v":0},{"d":"2012-10-15","o":562500,"h":618750,"l":506250,"c":506250,"v":0},{"d":"2012-10-16","o":506250,"h":506250,"l":506250,"c":506250,"v":0},{"d":"2012-10-17","o":562500,"h":590625,"l":506250,"c":506250,"v":0},{"d":"2012-10-18","o":534375,"h":590625,"l":534375,"c":590625,"v":0},{"d":"2012-10-19","o":545625,"h":618750,"l":545625,"c":607500,"v":0},{"d":"2012-10-22","o":607500,"h":607500,"l":607500,"c":607500,"v":0},{"d":"2012-10-23","o":607500,"h":607500,"l":534375,"c":590625,"v":0},{"d":"2012-10-24","o":562500,"h":601875,"l":562500,"c":601875,"v":0},{"d":"2012-10-25","o":601875,"h":669375,"l":601875,"c":646875,"v":0},{"d":"2012-10-26","o":646875,"h":658125,"l":590625,"c":590625,"v":0},{"d":"2012-10-31","o":658125,"h":658125,"l":658125,"c":658125,"v":0},{"d":"2012-11-01","o":658125,"h":675000,"l":641250,"c":669375,"v":0},{"d":"2012-11-02","o":669375,"h":787500,"l":669375,"c":787500,"v":0},{"d":"2012-11-05","o":787500,"h":787500,"l":759375,"c":781875,"v":0},{"d":"2012-11-06","o":759375,"h":776250,"l":759375,"c":776250,"v":0},{"d":"2012-11-07","o":759375,"h":781875,"l":759375,"c":781875,"v":0},{"d":"2012-11-08","o":781875,"h":787500,"l":759375,"c":759375,"v":0},{"d":"2012-11-09","o":776250,"h":776250,"l":618750,"c":618750,"v":0},{"d":"2012-11-12","o":646875,"h":731250,"l":646875,"c":646875,"v":0},{"d":"2012-11-13","o":652500,"h":652500,"l":652500,"c":652500,"v":0},{"d":"2012-11-14","o":748125,"h":748125,"l":731250,"c":731250,"v":0},{"d":"2012-11-15","o":720000,"h":720000,"l":675000,"c":675000,"v":0},{"d":"2012-11-16","o":675000,"h":675000,"l":675000,"c":675000,"v":0},{"d":"2012-11-19","o":675000,"h":675000,"l":618750,"c":618750,"v":0},{"d":"2012-11-20","o":618750,"h":618750,"l":618750,"c":618750,"v":0},{"d":"2012-11-21","o":618750,"h":618750,"l":618750,"c":618750,"v":0},{"d":"2012-11-23","o":618750,"h":618750,"l":618750,"c":618750,"v":0},{"d":"2012-11-26","o":618750,"h":618750,"l":618750,"c":618750,"v":0},{"d":"2012-11-27","o":731250,"h":731250,"l":675000,"c":675000,"v":0},{"d":"2012-11-28","o":646875,"h":675000,"l":618750,"c":618750,"v":0},{"d":"2012-11-29","o":618750,"h":618750,"l":613125,"c":618750,"v":0},{"d":"2012-11-30","o":618750,"h":618750,"l":562500,"c":562500,"v":0},{"d":"2012-12-03","o":562500,"h":562500,"l":506250,"c":506250,"v":0},{"d":"2012-12-04","o":534375,"h":534375,"l":506250,"c":506250,"v":0},{"d":"2012-12-05","o":562500,"h":562500,"l":506250,"c":506250,"v":0},{"d":"2012-12-06","o":506250,"h":506250,"l":506250,"c":506250,"v":0},{"d":"2012-12-07","o":534375,"h":646875,"l":534375,"c":618750,"v":0},{"d":"2012-12-10","o":601875,"h":618750,"l":601875,"c":618750,"v":0},{"d":"2012-12-11","o":618750,"h":618750,"l":618750,"c":618750,"v":0},{"d":"2012-12-12","o":618750,"h":646875,"l":618750,"c":646875,"v":0},{"d":"2012-12-13","o":646875,"h":646875,"l":646875,"c":646875,"v":0},{"d":"2012-12-14","o":646875,"h":646875,"l":646875,"c":646875,"v":0},{"d":"2012-12-17","o":646875,"h":646875,"l":646875,"c":646875,"v":0},{"d":"2012-12-18","o":635625,"h":646875,"l":618750,"c":618750,"v":0},{"d":"2012-12-19","o":731250,"h":731250,"l":675000,"c":675000,"v":0},{"d":"2012-12-20","o":675000,"h":675000,"l":675000,"c":675000,"v":0},{"d":"2012-12-21","o":675000,"h":675000,"l":675000,"c":675000,"v":0},{"d":"2012-12-24","o":675000,"h":675000,"l":675000,"c":675000,"v":0},{"d":"2012-12-26","o":675000,"h":675000,"l":675000,"c":675000,"v":0},{"d":"2012-12-27","o":675000,"h":675000,"l":675000,"c":675000,"v":0},{"d":"2012-12-28","o":675000,"h":675000,"l":675000,"c":675000,"v":0},{"d":"2012-12-31","o":618750,"h":675000,"l":573750,"c":675000,"v":0},{"d":"2013-01-02","o":731250,"h":731250,"l":675000,"c":675000,"v":0},{"d":"2013-01-03","o":675000,"h":675000,"l":675000,"c":675000,"v":0},{"d":"2013-01-04","o":590625,"h":618750,"l":579375,"c":618750,"v":0},{"d":"2013-01-07","o":618750,"h":618750,"l":618750,"c":618750,"v":0},{"d":"2013-01-08","o":579375,"h":579375,"l":506250,"c":523125,"v":0},{"d":"2013-01-09","o":523125,"h":523125,"l":523125,"c":523125,"v":0},{"d":"2013-01-10","o":523125,"h":523125,"l":523125,"c":523125,"v":0},{"d":"2013-01-11","o":562500,"h":562500,"l":562500,"c":562500,"v":0},{"d":"2013-01-14","o":534375,"h":534375,"l":534375,"c":534375,"v":0},{"d":"2013-01-15","o":534375,"h":534375,"l":534375,"c":534375,"v":0},{"d":"2013-01-16","o":534375,"h":534375,"l":534375,"c":534375,"v":0},{"d":"2013-01-17","o":545625,"h":545625,"l":511875,"c":511875,"v":0},{"d":"2013-01-18","o":523125,"h":523125,"l":483750,"c":483750,"v":0},{"d":"2013-01-22","o":506250,"h":506250,"l":483750,"c":483750,"v":0},{"d":"2013-01-23","o":483750,"h":495000,"l":483750,"c":495000,"v":0},{"d":"2013-01-24","o":495000,"h":495000,"l":489375,"c":489375,"v":0},{"d":"2013-01-25","o":495000,"h":506250,"l":495000,"c":506250,"v":0},{"d":"2013-01-28","o":495000,"h":495000,"l":483750,"c":483750,"v":0},{"d":"2013-01-29","o":483750,"h":483750,"l":483750,"c":483750,"v":0},{"d":"2013-01-30","o":489375,"h":489375,"l":466875,"c":478125,"v":0},{"d":"2013-01-31","o":466875,"h":466875,"l":466875,"c":466875,"v":0},{"d":"2013-02-01","o":461250,"h":472500,"l":461250,"c":461250,"v":0},{"d":"2013-02-04","o":472500,"h":478125,"l":450000,"c":450000,"v":0},{"d":"2013-02-05","o":450000,"h":450000,"l":405000,"c":405000,"v":0},{"d":"2013-02-06","o":421875,"h":450000,"l":360000,"c":360000,"v":0},{"d":"2013-02-07","o":360000,"h":382500,"l":360000,"c":382500,"v":0},{"d":"2013-02-08","o":421875,"h":450000,"l":360000,"c":410625,"v":0},{"d":"2013-02-11","o":433125,"h":433125,"l":309375,"c":309375,"v":0},{"d":"2013-02-12","o":309375,"h":309375,"l":309375,"c":309375,"v":0},{"d":"2013-02-13","o":315000,"h":315000,"l":309375,"c":315000,"v":0},{"d":"2013-02-14","o":365625,"h":365625,"l":365625,"c":365625,"v":0},{"d":"2013-02-15","o":388125,"h":478125,"l":365625,"c":461250,"v":0},{"d":"2013-02-19","o":478125,"h":478125,"l":393750,"c":393750,"v":0},{"d":"2013-02-20","o":450000,"h":450000,"l":393750,"c":393750,"v":0},{"d":"2013-02-21","o":348750,"h":393750,"l":348750,"c":393750,"v":0},{"d":"2013-02-22","o":421875,"h":421875,"l":421875,"c":421875,"v":0},{"d":"2013-02-25","o":421875,"h":421875,"l":421875,"c":421875,"v":0},{"d":"2013-02-26","o":416250,"h":416250,"l":410625,"c":410625,"v":0},{"d":"2013-02-27","o":416250,"h":416250,"l":348750,"c":348750,"v":0},{"d":"2013-02-28","o":348750,"h":348750,"l":286875,"c":286875,"v":0},{"d":"2013-03-01","o":337500,"h":393750,"l":337500,"c":348750,"v":0},{"d":"2013-03-04","o":365625,"h":421875,"l":326250,"c":337500,"v":0},{"d":"2013-03-05","o":393750,"h":393750,"l":365625,"c":365625,"v":0},{"d":"2013-03-06","o":393750,"h":393750,"l":388125,"c":388125,"v":0},{"d":"2013-03-07","o":393750,"h":421875,"l":393750,"c":416250,"v":0},{"d":"2013-03-08","o":399375,"h":421875,"l":337500,"c":421875,"v":0},{"d":"2013-03-11","o":416250,"h":416250,"l":416250,"c":416250,"v":0},{"d":"2013-03-12","o":365625,"h":365625,"l":365625,"c":365625,"v":0},{"d":"2013-03-13","o":421875,"h":421875,"l":393750,"c":421875,"v":0},{"d":"2013-03-14","o":444375,"h":450000,"l":354375,"c":427500,"v":0},{"d":"2013-03-15","o":444375,"h":444375,"l":421875,"c":444375,"v":0},{"d":"2013-03-18","o":450000,"h":534375,"l":450000,"c":534375,"v":0},{"d":"2013-03-19","o":534375,"h":731250,"l":534375,"c":675000,"v":0},{"d":"2013-03-20","o":731250,"h":731250,"l":590625,"c":590625,"v":0},{"d":"2013-03-21","o":618750,"h":787500,"l":618750,"c":680625,"v":0},{"d":"2013-03-22","o":624375,"h":646875,"l":624375,"c":646875,"v":0},{"d":"2013-03-25","o":646875,"h":793125,"l":646875,"c":731250,"v":0},{"d":"2013-03-26","o":759375,"h":798750,"l":708750,"c":787500,"v":0},{"d":"2013-03-27","o":787500,"h":798750,"l":787500,"c":787500,"v":0},{"d":"2013-03-28","o":787500,"h":798750,"l":765000,"c":798750,"v":0},{"d":"2013-04-01","o":781875,"h":798750,"l":731250,"c":731250,"v":0},{"d":"2013-04-02","o":731250,"h":759375,"l":675000,"c":759375,"v":0},{"d":"2013-04-03","o":675000,"h":759375,"l":675000,"c":759375,"v":0},{"d":"2013-04-04","o":759375,"h":759375,"l":759375,"c":759375,"v":0},{"d":"2013-04-05","o":703125,"h":759375,"l":703125,"c":731250,"v":0},{"d":"2013-04-08","o":703125,"h":731250,"l":675000,"c":731250,"v":0},{"d":"2013-04-09","o":731250,"h":798750,"l":703125,"c":798750,"v":0},{"d":"2013-04-10","o":798750,"h":1400625,"l":798750,"c":1119375,"v":0},{"d":"2013-04-11","o":1237500,"h":1344375,"l":1181250,"c":1181250,"v":0},{"d":"2013-04-12","o":1130625,"h":1130625,"l":1068750,"c":1125000,"v":0},{"d":"2013-04-15","o":1265625,"h":1575000,"l":1265625,"c":1406250,"v":0},{"d":"2013-04-16","o":1434375,"h":1456875,"l":1344375,"c":1378125,"v":0},{"d":"2013-04-17","o":1389375,"h":1406250,"l":1096875,"c":1125000,"v":0},{"d":"2013-04-18","o":1125000,"h":1293750,"l":1074375,"c":1074375,"v":0},{"d":"2013-04-19","o":1125000,"h":1181250,"l":1074375,"c":1125000,"v":0},{"d":"2013-04-22","o":1293750,"h":1293750,"l":1012500,"c":1096875,"v":0},{"d":"2013-04-23","o":1125000,"h":1125000,"l":1040625,"c":1057500,"v":0},{"d":"2013-04-24","o":1096875,"h":1096875,"l":1012500,"c":1040625,"v":0},{"d":"2013-04-25","o":1057500,"h":1068750,"l":900000,"c":1051875,"v":0},{"d":"2013-04-26","o":1046250,"h":1181250,"l":1040625,"c":1181250,"v":0},{"d":"2013-04-29","o":1181250,"h":1181250,"l":990000,"c":990000,"v":0},{"d":"2013-04-30","o":1012500,"h":1040625,"l":928125,"c":1012500,"v":0},{"d":"2013-05-01","o":956250,"h":1012500,"l":928125,"c":1012500,"v":0},{"d":"2013-05-02","o":900000,"h":1012500,"l":900000,"c":956250,"v":0},{"d":"2013-05-03","o":1006875,"h":1113750,"l":900000,"c":900000,"v":0},{"d":"2013-05-06","o":984375,"h":1001250,"l":956250,"c":984375,"v":0},{"d":"2013-05-07","o":1012500,"h":1012500,"l":888750,"c":961875,"v":0},{"d":"2013-05-08","o":984375,"h":984375,"l":956250,"c":956250,"v":0},{"d":"2013-05-09","o":973125,"h":1012500,"l":905625,"c":995625,"v":0},{"d":"2013-05-10","o":1012500,"h":1012500,"l":984375,"c":984375,"v":0},{"d":"2013-05-13","o":1040625,"h":1040625,"l":1012500,"c":1012500,"v":0},{"d":"2013-05-14","o":1012500,"h":1012500,"l":928125,"c":928125,"v":0},{"d":"2013-05-15","o":956250,"h":1040625,"l":871875,"c":956250,"v":0},{"d":"2013-05-16","o":984375,"h":1068750,"l":984375,"c":1023750,"v":0},{"d":"2013-05-17","o":1012500,"h":1068750,"l":961875,"c":995625,"v":0},{"d":"2013-05-20","o":1001250,"h":1068750,"l":961875,"c":961875,"v":0},{"d":"2013-05-21","o":961875,"h":961875,"l":961875,"c":961875,"v":0},{"d":"2013-05-22","o":1012500,"h":1012500,"l":905625,"c":905625,"v":0},{"d":"2013-05-23","o":905625,"h":1012500,"l":877500,"c":1012500,"v":0},{"d":"2013-05-24","o":1012500,"h":1012500,"l":978750,"c":978750,"v":0},{"d":"2013-05-28","o":984375,"h":1012500,"l":900000,"c":900000,"v":0},{"d":"2013-05-29","o":900000,"h":1006875,"l":900000,"c":978750,"v":0},{"d":"2013-05-30","o":973125,"h":1068750,"l":973125,"c":995625,"v":0},{"d":"2013-05-31","o":984375,"h":1012500,"l":984375,"c":1001250,"v":0},{"d":"2013-06-03","o":1012500,"h":1012500,"l":1012500,"c":1012500,"v":0},{"d":"2013-06-04","o":1012500,"h":1012500,"l":900000,"c":900000,"v":0},{"d":"2013-06-05","o":984375,"h":984375,"l":900000,"c":900000,"v":0},{"d":"2013-06-06","o":900000,"h":956250,"l":900000,"c":956250,"v":0},{"d":"2013-06-07","o":900000,"h":956250,"l":900000,"c":956250,"v":0},{"d":"2013-06-10","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2013-06-11","o":956250,"h":1012500,"l":956250,"c":1012500,"v":0},{"d":"2013-06-12","o":1012500,"h":1012500,"l":1006875,"c":1006875,"v":0},{"d":"2013-06-13","o":843750,"h":956250,"l":843750,"c":956250,"v":0},{"d":"2013-06-14","o":1006875,"h":1006875,"l":984375,"c":984375,"v":0},{"d":"2013-06-17","o":1001250,"h":1001250,"l":984375,"c":984375,"v":0},{"d":"2013-06-18","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2013-06-19","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2013-06-20","o":905625,"h":928125,"l":871875,"c":928125,"v":0},{"d":"2013-06-21","o":905625,"h":956250,"l":877500,"c":956250,"v":0},{"d":"2013-06-24","o":928125,"h":928125,"l":928125,"c":928125,"v":0},{"d":"2013-06-25","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2013-06-26","o":900000,"h":928125,"l":624375,"c":759375,"v":0},{"d":"2013-06-27","o":708750,"h":871875,"l":708750,"c":759375,"v":0},{"d":"2013-06-28","o":759375,"h":843750,"l":759375,"c":843750,"v":0},{"d":"2013-07-01","o":703125,"h":843750,"l":703125,"c":843750,"v":0},{"d":"2013-07-02","o":843750,"h":843750,"l":843750,"c":843750,"v":0},{"d":"2013-07-03","o":843750,"h":871875,"l":843750,"c":871875,"v":0},{"d":"2013-07-05","o":871875,"h":871875,"l":843750,"c":843750,"v":0},{"d":"2013-07-08","o":871875,"h":871875,"l":759375,"c":843750,"v":0},{"d":"2013-07-09","o":759375,"h":759375,"l":748125,"c":748125,"v":0},{"d":"2013-07-10","o":787500,"h":787500,"l":787500,"c":787500,"v":0},{"d":"2013-07-11","o":787500,"h":843750,"l":787500,"c":815625,"v":0},{"d":"2013-07-12","o":748125,"h":748125,"l":748125,"c":748125,"v":0},{"d":"2013-07-15","o":787500,"h":815625,"l":787500,"c":815625,"v":0},{"d":"2013-07-16","o":843750,"h":843750,"l":815625,"c":815625,"v":0},{"d":"2013-07-17","o":815625,"h":815625,"l":815625,"c":815625,"v":0},{"d":"2013-07-18","o":815625,"h":815625,"l":787500,"c":787500,"v":0},{"d":"2013-07-19","o":748125,"h":843750,"l":748125,"c":843750,"v":0},{"d":"2013-07-22","o":843750,"h":900000,"l":843750,"c":900000,"v":0},{"d":"2013-07-23","o":900000,"h":900000,"l":815625,"c":900000,"v":0},{"d":"2013-07-24","o":900000,"h":956250,"l":900000,"c":928125,"v":0},{"d":"2013-07-25","o":956250,"h":1237500,"l":956250,"c":1068750,"v":0},{"d":"2013-07-26","o":1068750,"h":1113750,"l":1012500,"c":1113750,"v":0},{"d":"2013-07-29","o":1181250,"h":1687500,"l":1181250,"c":1209375,"v":0},{"d":"2013-07-30","o":1265625,"h":1265625,"l":1096875,"c":1125000,"v":0},{"d":"2013-07-31","o":1096875,"h":1338750,"l":1096875,"c":1198125,"v":0},{"d":"2013-08-01","o":1181250,"h":1237500,"l":1125000,"c":1130625,"v":0},{"d":"2013-08-02","o":1153125,"h":1293750,"l":1153125,"c":1209375,"v":0},{"d":"2013-08-05","o":1181250,"h":1181250,"l":1130625,"c":1181250,"v":0},{"d":"2013-08-06","o":1181250,"h":1321875,"l":1181250,"c":1265625,"v":0},{"d":"2013-08-07","o":1265625,"h":1575000,"l":1237500,"c":1518750,"v":0},{"d":"2013-08-08","o":1518750,"h":1575000,"l":1378125,"c":1406250,"v":0},{"d":"2013-08-09","o":1434375,"h":1743750,"l":1293750,"c":1434375,"v":0},{"d":"2013-08-12","o":1378125,"h":1518750,"l":1378125,"c":1456875,"v":0},{"d":"2013-08-13","o":1428750,"h":1428750,"l":1209375,"c":1293750,"v":0},{"d":"2013-08-14","o":1293750,"h":1518750,"l":1068750,"c":1462500,"v":0},{"d":"2013-08-15","o":1462500,"h":1462500,"l":1018125,"c":1406250,"v":0},{"d":"2013-08-16","o":1293750,"h":1293750,"l":1181250,"c":1293750,"v":0},{"d":"2013-08-19","o":1406250,"h":1406250,"l":1125000,"c":1406250,"v":0},{"d":"2013-08-20","o":1350000,"h":1406250,"l":1293750,"c":1406250,"v":0},{"d":"2013-08-21","o":1350000,"h":1417500,"l":1237500,"c":1237500,"v":0},{"d":"2013-08-22","o":1237500,"h":1518750,"l":1186875,"c":1350000,"v":0},{"d":"2013-08-23","o":1350000,"h":1676250,"l":1350000,"c":1575000,"v":0},{"d":"2013-08-26","o":1642500,"h":1698750,"l":1575000,"c":1687500,"v":0},{"d":"2013-08-27","o":1715625,"h":2643750,"l":1687500,"c":2362500,"v":1},{"d":"2013-08-28","o":2109375,"h":2221875,"l":1715625,"c":2025000,"v":0},{"d":"2013-08-29","o":1856250,"h":2081250,"l":1732500,"c":1996875,"v":0},{"d":"2013-08-30","o":1996875,"h":1996875,"l":1856250,"c":1912500,"v":0},{"d":"2013-09-03","o":1957500,"h":2081250,"l":1912500,"c":2070000,"v":0},{"d":"2013-09-04","o":2041875,"h":2244375,"l":1912500,"c":2025000,"v":0},{"d":"2013-09-05","o":2002500,"h":2193750,"l":1968750,"c":2053125,"v":0},{"d":"2013-09-06","o":2053125,"h":2199375,"l":1968750,"c":2126250,"v":0},{"d":"2013-09-09","o":2137500,"h":2475000,"l":2053125,"c":2193750,"v":0},{"d":"2013-09-10","o":2193750,"h":2250000,"l":2081250,"c":2081250,"v":0},{"d":"2013-09-11","o":2081250,"h":2475000,"l":2025000,"c":2306250,"v":0},{"d":"2013-09-12","o":2306250,"h":2317500,"l":2143125,"c":2193750,"v":0},{"d":"2013-09-13","o":2193750,"h":2221875,"l":2137500,"c":2188125,"v":0},{"d":"2013-09-16","o":2176875,"h":2278125,"l":1968750,"c":2250000,"v":0},{"d":"2013-09-17","o":2221875,"h":2221875,"l":1912500,"c":2047500,"v":0},{"d":"2013-09-18","o":2047500,"h":2081250,"l":1856250,"c":1912500,"v":0},{"d":"2013-09-19","o":1940625,"h":1940625,"l":1856250,"c":1856250,"v":0},{"d":"2013-09-20","o":1856250,"h":1912500,"l":1856250,"c":1912500,"v":0},{"d":"2013-09-23","o":1912500,"h":2081250,"l":1856250,"c":1856250,"v":0},{"d":"2013-09-24","o":1985625,"h":2053125,"l":1856250,"c":1968750,"v":0},{"d":"2013-09-25","o":1968750,"h":2081250,"l":1923750,"c":1923750,"v":0},{"d":"2013-09-26","o":1923750,"h":2025000,"l":1873125,"c":1923750,"v":0},{"d":"2013-09-27","o":1940625,"h":1940625,"l":1828125,"c":1828125,"v":0},{"d":"2013-09-30","o":1912500,"h":1912500,"l":1642500,"c":1788750,"v":0},{"d":"2013-10-01","o":1771875,"h":1771875,"l":1406250,"c":1687500,"v":0},{"d":"2013-10-02","o":1687500,"h":1687500,"l":1462500,"c":1518750,"v":0},{"d":"2013-10-03","o":1575000,"h":1732500,"l":1490625,"c":1715625,"v":0},{"d":"2013-10-04","o":1687500,"h":1715625,"l":1546875,"c":1636875,"v":0},{"d":"2013-10-07","o":1552500,"h":1631250,"l":1552500,"c":1631250,"v":0},{"d":"2013-10-08","o":1524375,"h":1631250,"l":1462500,"c":1518750,"v":0},{"d":"2013-10-09","o":1518750,"h":1546875,"l":1462500,"c":1541250,"v":0},{"d":"2013-10-10","o":1659375,"h":1659375,"l":1518750,"c":1518750,"v":0},{"d":"2013-10-11","o":1518750,"h":1530000,"l":1518750,"c":1518750,"v":0},{"d":"2013-10-14","o":1518750,"h":1546875,"l":1518750,"c":1518750,"v":0},{"d":"2013-10-15","o":1490625,"h":1687500,"l":1490625,"c":1530000,"v":0},{"d":"2013-10-16","o":1620000,"h":1687500,"l":1518750,"c":1631250,"v":0},{"d":"2013-10-17","o":1631250,"h":1968750,"l":1631250,"c":1687500,"v":0},{"d":"2013-10-18","o":1687500,"h":1687500,"l":1558125,"c":1575000,"v":0},{"d":"2013-10-21","o":1563750,"h":1856250,"l":1473750,"c":1575000,"v":0},{"d":"2013-10-22","o":1518750,"h":1575000,"l":1518750,"c":1575000,"v":0},{"d":"2013-10-23","o":1659375,"h":1659375,"l":1518750,"c":1575000,"v":0},{"d":"2013-10-24","o":1631250,"h":1631250,"l":1490625,"c":1518750,"v":0},{"d":"2013-10-25","o":1625625,"h":1625625,"l":1490625,"c":1490625,"v":0},{"d":"2013-10-28","o":1575000,"h":1575000,"l":1518750,"c":1535625,"v":0},{"d":"2013-10-29","o":1575000,"h":1631250,"l":1490625,"c":1490625,"v":0},{"d":"2013-10-30","o":1687500,"h":1687500,"l":1434375,"c":1546875,"v":0},{"d":"2013-10-31","o":1518750,"h":1518750,"l":1490625,"c":1518750,"v":0},{"d":"2013-11-01","o":1518750,"h":1518750,"l":1518750,"c":1518750,"v":0},{"d":"2013-11-04","o":1490625,"h":1575000,"l":1462500,"c":1518750,"v":0},{"d":"2013-11-05","o":1518750,"h":1518750,"l":1383750,"c":1383750,"v":0},{"d":"2013-11-06","o":1406250,"h":1406250,"l":1237500,"c":1288125,"v":0},{"d":"2013-11-07","o":1321875,"h":1350000,"l":1265625,"c":1350000,"v":0},{"d":"2013-11-08","o":1350000,"h":1462500,"l":1293750,"c":1327500,"v":0},{"d":"2013-11-11","o":1350000,"h":1350000,"l":1265625,"c":1321875,"v":0},{"d":"2013-11-12","o":1406250,"h":1575000,"l":1406250,"c":1451250,"v":0},{"d":"2013-11-13","o":1462500,"h":1659375,"l":1462500,"c":1535625,"v":0},{"d":"2013-11-14","o":1518750,"h":1743750,"l":1518750,"c":1743750,"v":0},{"d":"2013-11-15","o":1715625,"h":1715625,"l":1546875,"c":1575000,"v":0},{"d":"2013-11-18","o":1659375,"h":1659375,"l":1524375,"c":1631250,"v":0},{"d":"2013-11-19","o":1687500,"h":1687500,"l":1575000,"c":1575000,"v":0},{"d":"2013-11-20","o":1603125,"h":1631250,"l":1518750,"c":1575000,"v":0},{"d":"2013-11-21","o":1631250,"h":1631250,"l":1524375,"c":1631250,"v":0},{"d":"2013-11-22","o":1631250,"h":1631250,"l":1490625,"c":1518750,"v":0},{"d":"2013-11-25","o":1687500,"h":1687500,"l":1462500,"c":1518750,"v":0},{"d":"2013-11-26","o":1490625,"h":1603125,"l":1462500,"c":1518750,"v":0},{"d":"2013-11-27","o":1524375,"h":1546875,"l":1406250,"c":1406250,"v":0},{"d":"2013-11-29","o":1546875,"h":1631250,"l":1462500,"c":1631250,"v":0},{"d":"2013-12-02","o":1631250,"h":1631250,"l":1406250,"c":1546875,"v":0},{"d":"2013-12-03","o":1406250,"h":1631250,"l":1293750,"c":1603125,"v":0},{"d":"2013-12-04","o":1518750,"h":1575000,"l":1434375,"c":1546875,"v":0},{"d":"2013-12-05","o":1575000,"h":1575000,"l":1406250,"c":1462500,"v":0},{"d":"2013-12-06","o":1518750,"h":1518750,"l":1406250,"c":1462500,"v":0},{"d":"2013-12-09","o":1490625,"h":1603125,"l":1462500,"c":1462500,"v":0},{"d":"2013-12-10","o":1406250,"h":1462500,"l":1361250,"c":1406250,"v":0},{"d":"2013-12-11","o":1406250,"h":1406250,"l":1237500,"c":1293750,"v":0},{"d":"2013-12-12","o":1350000,"h":1350000,"l":1170000,"c":1293750,"v":0},{"d":"2013-12-13","o":1293750,"h":1434375,"l":1096875,"c":1350000,"v":0},{"d":"2013-12-16","o":1293750,"h":1293750,"l":1147500,"c":1293750,"v":0},{"d":"2013-12-17","o":1293750,"h":1321875,"l":1265625,"c":1265625,"v":0},{"d":"2013-12-18","o":1293750,"h":1406250,"l":1293750,"c":1406250,"v":0},{"d":"2013-12-19","o":1406250,"h":1518750,"l":1406250,"c":1490625,"v":0},{"d":"2013-12-20","o":1468125,"h":1631250,"l":1411875,"c":1603125,"v":0},{"d":"2013-12-23","o":1603125,"h":1603125,"l":1462500,"c":1569375,"v":0},{"d":"2013-12-24","o":1569375,"h":1569375,"l":1462500,"c":1518750,"v":0},{"d":"2013-12-26","o":1518750,"h":1518750,"l":1490625,"c":1518750,"v":0},{"d":"2013-12-27","o":1518750,"h":1631250,"l":1518750,"c":1518750,"v":0},{"d":"2013-12-30","o":1659375,"h":1659375,"l":1462500,"c":1518750,"v":0},{"d":"2013-12-31","o":1462500,"h":1575000,"l":1462500,"c":1518750,"v":0},{"d":"2014-01-02","o":1518750,"h":1631250,"l":1518750,"c":1546875,"v":0},{"d":"2014-01-03","o":1546875,"h":1546875,"l":1546875,"c":1546875,"v":0},{"d":"2014-01-06","o":1518750,"h":1518750,"l":1350000,"c":1434375,"v":0},{"d":"2014-01-07","o":1490625,"h":1490625,"l":1406250,"c":1434375,"v":0},{"d":"2014-01-08","o":1462500,"h":1462500,"l":1350000,"c":1462500,"v":0},{"d":"2014-01-09","o":1462500,"h":1575000,"l":1462500,"c":1462500,"v":0},{"d":"2014-01-10","o":1462500,"h":1462500,"l":1406250,"c":1434375,"v":0},{"d":"2014-01-13","o":1530000,"h":1530000,"l":1406250,"c":1423125,"v":0},{"d":"2014-01-14","o":1490625,"h":1490625,"l":1434375,"c":1434375,"v":0},{"d":"2014-01-15","o":1406250,"h":1423125,"l":1350000,"c":1350000,"v":0},{"d":"2014-01-16","o":1355625,"h":1355625,"l":1237500,"c":1350000,"v":0},{"d":"2014-01-17","o":1299375,"h":1462500,"l":1293750,"c":1293750,"v":0},{"d":"2014-01-21","o":1350000,"h":1350000,"l":1237500,"c":1265625,"v":0},{"d":"2014-01-22","o":1293750,"h":1293750,"l":1181250,"c":1237500,"v":0},{"d":"2014-01-23","o":1237500,"h":1293750,"l":1181250,"c":1237500,"v":0},{"d":"2014-01-24","o":1321875,"h":1378125,"l":1321875,"c":1378125,"v":0},{"d":"2014-01-27","o":1192500,"h":1378125,"l":1192500,"c":1293750,"v":0},{"d":"2014-01-28","o":1265625,"h":1350000,"l":1237500,"c":1237500,"v":0},{"d":"2014-01-29","o":1293750,"h":1293750,"l":1181250,"c":1265625,"v":0},{"d":"2014-01-30","o":1350000,"h":1434375,"l":1350000,"c":1423125,"v":0},{"d":"2014-01-31","o":1423125,"h":1423125,"l":1293750,"c":1350000,"v":0},{"d":"2014-02-03","o":1293750,"h":1293750,"l":1293750,"c":1293750,"v":0},{"d":"2014-02-04","o":1350000,"h":1350000,"l":1293750,"c":1350000,"v":0},{"d":"2014-02-05","o":1350000,"h":1406250,"l":1293750,"c":1293750,"v":0},{"d":"2014-02-06","o":1293750,"h":1350000,"l":1237500,"c":1293750,"v":0},{"d":"2014-02-07","o":1293750,"h":1350000,"l":1265625,"c":1293750,"v":0},{"d":"2014-02-10","o":1293750,"h":1293750,"l":1276875,"c":1282500,"v":0},{"d":"2014-02-11","o":1350000,"h":1350000,"l":1299375,"c":1350000,"v":0},{"d":"2014-02-12","o":1350000,"h":1350000,"l":1350000,"c":1350000,"v":0},{"d":"2014-02-13","o":1310625,"h":1310625,"l":1271250,"c":1293750,"v":0},{"d":"2014-02-14","o":1293750,"h":1350000,"l":1265625,"c":1350000,"v":0},{"d":"2014-02-18","o":1350000,"h":1541250,"l":1321875,"c":1406250,"v":0},{"d":"2014-02-19","o":1462500,"h":1462500,"l":1350000,"c":1406250,"v":0},{"d":"2014-02-20","o":1406250,"h":1462500,"l":1293750,"c":1406250,"v":0},{"d":"2014-02-21","o":1406250,"h":1406250,"l":1350000,"c":1406250,"v":0},{"d":"2014-02-24","o":1406250,"h":1406250,"l":1293750,"c":1406250,"v":0},{"d":"2014-02-25","o":1321875,"h":1406250,"l":1321875,"c":1406250,"v":0},{"d":"2014-02-26","o":1321875,"h":1456875,"l":1293750,"c":1456875,"v":0},{"d":"2014-02-27","o":1406250,"h":1462500,"l":1378125,"c":1434375,"v":0},{"d":"2014-02-28","o":1350000,"h":1462500,"l":1237500,"c":1265625,"v":0},{"d":"2014-03-03","o":1265625,"h":1293750,"l":1237500,"c":1293750,"v":0},{"d":"2014-03-04","o":1321875,"h":1321875,"l":1237500,"c":1293750,"v":0},{"d":"2014-03-05","o":1321875,"h":1350000,"l":1237500,"c":1321875,"v":0},{"d":"2014-03-06","o":1350000,"h":1350000,"l":1265625,"c":1293750,"v":0},{"d":"2014-03-07","o":1293750,"h":1293750,"l":1209375,"c":1237500,"v":0},{"d":"2014-03-10","o":1237500,"h":1293750,"l":1237500,"c":1293750,"v":0},{"d":"2014-03-11","o":1265625,"h":1265625,"l":1181250,"c":1237500,"v":0},{"d":"2014-03-12","o":1237500,"h":1237500,"l":1192500,"c":1226250,"v":0},{"d":"2014-03-13","o":1237500,"h":1237500,"l":1181250,"c":1181250,"v":0},{"d":"2014-03-14","o":1237500,"h":1237500,"l":1068750,"c":1125000,"v":0},{"d":"2014-03-17","o":1181250,"h":1181250,"l":1012500,"c":1125000,"v":0},{"d":"2014-03-18","o":1125000,"h":1181250,"l":1068750,"c":1181250,"v":0},{"d":"2014-03-19","o":1181250,"h":1181250,"l":1125000,"c":1125000,"v":0},{"d":"2014-03-20","o":1057500,"h":1237500,"l":1057500,"c":1181250,"v":0},{"d":"2014-03-21","o":1181250,"h":1181250,"l":1096875,"c":1125000,"v":0},{"d":"2014-03-24","o":1125000,"h":1125000,"l":1074375,"c":1096875,"v":0},{"d":"2014-03-25","o":1096875,"h":1125000,"l":1096875,"c":1125000,"v":0},{"d":"2014-03-26","o":1096875,"h":1096875,"l":1040625,"c":1040625,"v":0},{"d":"2014-03-27","o":1068750,"h":1175625,"l":984375,"c":1068750,"v":0},{"d":"2014-03-28","o":1068750,"h":1068750,"l":1012500,"c":1012500,"v":0},{"d":"2014-03-31","o":1012500,"h":1091250,"l":1012500,"c":1040625,"v":0},{"d":"2014-04-01","o":1040625,"h":1040625,"l":956250,"c":1012500,"v":0},{"d":"2014-04-02","o":1040625,"h":1068750,"l":1040625,"c":1040625,"v":0},{"d":"2014-04-03","o":1012500,"h":1012500,"l":871875,"c":950625,"v":0},{"d":"2014-04-04","o":945000,"h":1012500,"l":922500,"c":933750,"v":0},{"d":"2014-04-07","o":956250,"h":1006875,"l":933750,"c":1006875,"v":0},{"d":"2014-04-08","o":1006875,"h":1006875,"l":928125,"c":995625,"v":0},{"d":"2014-04-09","o":1006875,"h":1006875,"l":911250,"c":928125,"v":0},{"d":"2014-04-10","o":1001250,"h":1006875,"l":956250,"c":961875,"v":0},{"d":"2014-04-11","o":956250,"h":978750,"l":900000,"c":956250,"v":0},{"d":"2014-04-14","o":905625,"h":950625,"l":843750,"c":900000,"v":0},{"d":"2014-04-15","o":843750,"h":900000,"l":843750,"c":900000,"v":0},{"d":"2014-04-16","o":843750,"h":894375,"l":843750,"c":871875,"v":0},{"d":"2014-04-17","o":894375,"h":894375,"l":843750,"c":843750,"v":0},{"d":"2014-04-21","o":871875,"h":871875,"l":843750,"c":843750,"v":0},{"d":"2014-04-22","o":860625,"h":860625,"l":843750,"c":843750,"v":0},{"d":"2014-04-23","o":826875,"h":843750,"l":826875,"c":843750,"v":0},{"d":"2014-04-24","o":826875,"h":826875,"l":793125,"c":798750,"v":0},{"d":"2014-04-25","o":798750,"h":798750,"l":798750,"c":798750,"v":0},{"d":"2014-04-28","o":798750,"h":815625,"l":708750,"c":787500,"v":0},{"d":"2014-04-29","o":770625,"h":787500,"l":703125,"c":753750,"v":0},{"d":"2014-04-30","o":753750,"h":804375,"l":596250,"c":731250,"v":0},{"d":"2014-05-01","o":759375,"h":984375,"l":731250,"c":900000,"v":0},{"d":"2014-05-02","o":978750,"h":978750,"l":900000,"c":956250,"v":0},{"d":"2014-05-05","o":956250,"h":956250,"l":956250,"c":956250,"v":0},{"d":"2014-05-06","o":956250,"h":956250,"l":905625,"c":956250,"v":0},{"d":"2014-05-07","o":956250,"h":956250,"l":843750,"c":928125,"v":0},{"d":"2014-05-08","o":843750,"h":928125,"l":843750,"c":900000,"v":0},{"d":"2014-05-09","o":871875,"h":900000,"l":871875,"c":900000,"v":0},{"d":"2014-05-12","o":900000,"h":900000,"l":843750,"c":843750,"v":0},{"d":"2014-05-13","o":843750,"h":843750,"l":843750,"c":843750,"v":0},{"d":"2014-05-14","o":950625,"h":950625,"l":843750,"c":900000,"v":0},{"d":"2014-05-15","o":843750,"h":843750,"l":815625,"c":815625,"v":0},{"d":"2014-05-16","o":804375,"h":804375,"l":731250,"c":787500,"v":0},{"d":"2014-05-19","o":815625,"h":815625,"l":731250,"c":759375,"v":0},{"d":"2014-05-20","o":759375,"h":759375,"l":618750,"c":731250,"v":0},{"d":"2014-05-21","o":675000,"h":815625,"l":646875,"c":815625,"v":0},{"d":"2014-05-22","o":759375,"h":759375,"l":759375,"c":759375,"v":0},{"d":"2014-05-23","o":759375,"h":787500,"l":759375,"c":759375,"v":0},{"d":"2014-05-27","o":787500,"h":871875,"l":731250,"c":871875,"v":0},{"d":"2014-05-28","o":871875,"h":871875,"l":787500,"c":815625,"v":0},{"d":"2014-05-29","o":843750,"h":900000,"l":843750,"c":900000,"v":0},{"d":"2014-05-30","o":871875,"h":900000,"l":843750,"c":900000,"v":0},{"d":"2014-06-02","o":871875,"h":871875,"l":838125,"c":843750,"v":0},{"d":"2014-06-03","o":883125,"h":928125,"l":871875,"c":871875,"v":0},{"d":"2014-06-04","o":871875,"h":928125,"l":871875,"c":928125,"v":0},{"d":"2014-06-05","o":928125,"h":1012500,"l":900000,"c":1012500,"v":0},{"d":"2014-06-06","o":1012500,"h":1040625,"l":945000,"c":1040625,"v":0},{"d":"2014-06-09","o":1012500,"h":1012500,"l":933750,"c":1012500,"v":0},{"d":"2014-06-10","o":933750,"h":933750,"l":843750,"c":888750,"v":0},{"d":"2014-06-11","o":900000,"h":928125,"l":900000,"c":928125,"v":0},{"d":"2014-06-12","o":900000,"h":900000,"l":860625,"c":860625,"v":0},{"d":"2014-06-13","o":860625,"h":900000,"l":843750,"c":900000,"v":0},{"d":"2014-06-16","o":871875,"h":928125,"l":843750,"c":928125,"v":0},{"d":"2014-06-17","o":843750,"h":922500,"l":787500,"c":922500,"v":0},{"d":"2014-06-18","o":900000,"h":900000,"l":900000,"c":900000,"v":0},{"d":"2014-06-19","o":900000,"h":928125,"l":900000,"c":928125,"v":0},{"d":"2014-06-20","o":928125,"h":928125,"l":928125,"c":928125,"v":0},{"d":"2014-06-23","o":928125,"h":928125,"l":826875,"c":871875,"v":0},{"d":"2014-06-24","o":843750,"h":843750,"l":843750,"c":843750,"v":0},{"d":"2014-06-25","o":843750,"h":843750,"l":843750,"c":843750,"v":0},{"d":"2014-06-26","o":871875,"h":956250,"l":871875,"c":956250,"v":0},{"d":"2014-06-27","o":843750,"h":928125,"l":843750,"c":928125,"v":0},{"d":"2014-06-30","o":843750,"h":928125,"l":843750,"c":843750,"v":0},{"d":"2014-07-01","o":843750,"h":871875,"l":843750,"c":849375,"v":0},{"d":"2014-07-02","o":855000,"h":871875,"l":826875,"c":871875,"v":0},{"d":"2014-07-03","o":843750,"h":843750,"l":843750,"c":843750,"v":0},{"d":"2014-07-07","o":815625,"h":838125,"l":731250,"c":838125,"v":0},{"d":"2014-07-08","o":787500,"h":787500,"l":731250,"c":731250,"v":0},{"d":"2014-07-09","o":759375,"h":787500,"l":742500,"c":742500,"v":0},{"d":"2014-07-10","o":742500,"h":787500,"l":675000,"c":787500,"v":0},{"d":"2014-07-11","o":787500,"h":787500,"l":776250,"c":776250,"v":0},{"d":"2014-07-14","o":736875,"h":787500,"l":703125,"c":731250,"v":0},{"d":"2014-07-15","o":731250,"h":731250,"l":708750,"c":731250,"v":0},{"d":"2014-07-16","o":731250,"h":945000,"l":731250,"c":849375,"v":0},{"d":"2014-07-17","o":787500,"h":900000,"l":787500,"c":871875,"v":0},{"d":"2014-07-18","o":871875,"h":871875,"l":675000,"c":770625,"v":0},{"d":"2014-07-21","o":787500,"h":871875,"l":697500,"c":787500,"v":0},{"d":"2014-07-22","o":731250,"h":759375,"l":731250,"c":731250,"v":0},{"d":"2014-07-23","o":759375,"h":759375,"l":703125,"c":731250,"v":0},{"d":"2014-07-24","o":759375,"h":759375,"l":720000,"c":720000,"v":0},{"d":"2014-07-25","o":759375,"h":759375,"l":703125,"c":731250,"v":0},{"d":"2014-07-28","o":731250,"h":1350000,"l":731250,"c":843750,"v":0},{"d":"2014-07-29","o":900000,"h":900000,"l":900000,"c":900000,"v":0},{"d":"2014-07-30","o":759375,"h":759375,"l":759375,"c":759375,"v":0},{"d":"2014-07-31","o":900000,"h":900000,"l":900000,"c":900000,"v":0},{"d":"2014-08-01","o":736875,"h":787500,"l":736875,"c":787500,"v":0},{"d":"2014-08-04","o":787500,"h":787500,"l":731250,"c":787500,"v":0},{"d":"2014-08-05","o":731250,"h":731250,"l":731250,"c":731250,"v":0},{"d":"2014-08-06","o":731250,"h":787500,"l":731250,"c":787500,"v":0},{"d":"2014-08-07","o":725625,"h":759375,"l":703125,"c":753750,"v":0},{"d":"2014-08-08","o":731250,"h":742500,"l":731250,"c":731250,"v":0},{"d":"2014-08-11","o":703125,"h":731250,"l":703125,"c":703125,"v":0},{"d":"2014-08-12","o":680625,"h":838125,"l":680625,"c":731250,"v":0},{"d":"2014-08-13","o":731250,"h":731250,"l":675000,"c":731250,"v":0},{"d":"2014-08-14","o":703125,"h":832500,"l":675000,"c":815625,"v":0},{"d":"2014-08-15","o":708750,"h":810000,"l":691875,"c":703125,"v":0},{"d":"2014-08-18","o":776250,"h":776250,"l":703125,"c":765000,"v":0},{"d":"2014-08-19","o":691875,"h":725625,"l":680625,"c":680625,"v":0},{"d":"2014-08-20","o":703125,"h":787500,"l":680625,"c":731250,"v":0},{"d":"2014-08-21","o":731250,"h":815625,"l":731250,"c":815625,"v":0},{"d":"2014-08-22","o":815625,"h":815625,"l":731250,"c":731250,"v":0},{"d":"2014-08-25","o":815625,"h":815625,"l":748125,"c":787500,"v":0},{"d":"2014-08-26","o":787500,"h":810000,"l":742500,"c":810000,"v":0},{"d":"2014-08-27","o":759375,"h":787500,"l":703125,"c":787500,"v":0},{"d":"2014-08-28","o":787500,"h":787500,"l":686250,"c":759375,"v":0},{"d":"2014-08-29","o":731250,"h":787500,"l":703125,"c":787500,"v":0},{"d":"2014-09-02","o":686250,"h":787500,"l":686250,"c":787500,"v":0},{"d":"2014-09-03","o":703125,"h":759375,"l":680625,"c":703125,"v":0},{"d":"2014-09-04","o":703125,"h":714375,"l":686250,"c":714375,"v":0},{"d":"2014-09-05","o":686250,"h":686250,"l":675000,"c":686250,"v":0},{"d":"2014-09-08","o":686250,"h":691875,"l":686250,"c":691875,"v":0},{"d":"2014-09-09","o":686250,"h":686250,"l":686250,"c":686250,"v":0},{"d":"2014-09-10","o":686250,"h":697500,"l":675000,"c":697500,"v":0},{"d":"2014-09-11","o":697500,"h":787500,"l":697500,"c":731250,"v":0},{"d":"2014-09-12","o":759375,"h":759375,"l":731250,"c":759375,"v":0},{"d":"2014-09-15","o":759375,"h":759375,"l":675000,"c":686250,"v":0},{"d":"2014-09-16","o":686250,"h":703125,"l":675000,"c":703125,"v":0},{"d":"2014-09-17","o":675000,"h":703125,"l":618750,"c":675000,"v":0},{"d":"2014-09-18","o":646875,"h":697500,"l":590625,"c":646875,"v":0},{"d":"2014-09-19","o":618750,"h":646875,"l":562500,"c":646875,"v":0},{"d":"2014-09-22","o":618750,"h":618750,"l":478125,"c":613125,"v":0},{"d":"2014-09-23","o":607500,"h":618750,"l":607500,"c":613125,"v":0},{"d":"2014-09-24","o":613125,"h":613125,"l":613125,"c":613125,"v":0},{"d":"2014-09-25","o":506250,"h":562500,"l":393750,"c":562500,"v":0},{"d":"2014-09-26","o":506250,"h":646875,"l":495000,"c":646875,"v":0},{"d":"2014-09-29","o":618750,"h":618750,"l":562500,"c":618750,"v":0},{"d":"2014-09-30","o":618750,"h":646875,"l":618750,"c":618750,"v":0},{"d":"2014-10-01","o":607500,"h":618750,"l":607500,"c":618750,"v":0},{"d":"2014-10-02","o":562500,"h":646875,"l":562500,"c":646875,"v":0},{"d":"2014-10-03","o":618750,"h":646875,"l":562500,"c":618750,"v":0},{"d":"2014-10-06","o":618750,"h":646875,"l":562500,"c":618750,"v":0},{"d":"2014-10-07","o":646875,"h":675000,"l":506250,"c":675000,"v":0},{"d":"2014-10-08","o":511875,"h":675000,"l":511875,"c":618750,"v":0},{"d":"2014-10-09","o":562500,"h":618750,"l":511875,"c":618750,"v":0},{"d":"2014-10-10","o":511875,"h":562500,"l":506250,"c":562500,"v":0},{"d":"2014-10-13","o":528750,"h":618750,"l":506250,"c":590625,"v":0},{"d":"2014-10-14","o":618750,"h":675000,"l":590625,"c":663750,"v":0},{"d":"2014-10-15","o":624375,"h":770625,"l":478125,"c":618750,"v":0},{"d":"2014-10-16","o":675000,"h":759375,"l":618750,"c":731250,"v":0},{"d":"2014-10-17","o":815625,"h":815625,"l":725625,"c":815625,"v":0},{"d":"2014-10-20","o":770625,"h":770625,"l":703125,"c":770625,"v":0},{"d":"2014-10-21","o":787500,"h":787500,"l":703125,"c":731250,"v":0},{"d":"2014-10-22","o":731250,"h":731250,"l":618750,"c":675000,"v":0},{"d":"2014-10-23","o":731250,"h":731250,"l":669375,"c":731250,"v":0},{"d":"2014-10-24","o":714375,"h":714375,"l":714375,"c":714375,"v":0},{"d":"2014-10-27","o":714375,"h":759375,"l":658125,"c":731250,"v":0},{"d":"2014-10-28","o":731250,"h":731250,"l":731250,"c":731250,"v":0},{"d":"2014-10-29","o":731250,"h":731250,"l":731250,"c":731250,"v":0},{"d":"2014-10-30","o":731250,"h":731250,"l":731250,"c":731250,"v":0},{"d":"2014-10-31","o":667500,"h":675000,"l":600750,"c":675000,"v":0},{"d":"2014-11-03","o":675000,"h":675000,"l":675000,"c":675000,"v":0},{"d":"2014-11-04","o":637500,"h":675000,"l":600000,"c":600000,"v":0},{"d":"2014-11-05","o":532500,"h":547500,"l":477000,"c":525000,"v":0},{"d":"2014-11-06","o":577500,"h":578250,"l":526500,"c":526500,"v":0},{"d":"2014-11-07","o":577500,"h":674250,"l":543000,"c":656250,"v":0},{"d":"2014-11-10","o":581250,"h":581250,"l":581250,"c":581250,"v":0},{"d":"2014-11-11","o":581250,"h":581250,"l":581250,"c":581250,"v":0},{"d":"2014-11-12","o":637500,"h":675000,"l":600000,"c":675000,"v":0},{"d":"2014-11-13","o":675000,"h":712500,"l":600000,"c":708750,"v":0},{"d":"2014-11-14","o":712500,"h":712500,"l":600000,"c":712500,"v":0},{"d":"2014-11-17","o":712500,"h":716250,"l":675000,"c":712500,"v":0},{"d":"2014-11-18","o":712500,"h":712500,"l":712500,"c":712500,"v":0},{"d":"2014-11-19","o":660750,"h":686250,"l":660750,"c":686250,"v":0},{"d":"2014-11-20","o":663750,"h":663750,"l":648750,"c":648750,"v":0},{"d":"2014-11-21","o":660000,"h":675750,"l":660000,"c":675000,"v":0},{"d":"2014-11-24","o":638250,"h":681750,"l":581250,"c":681750,"v":0},{"d":"2014-11-25","o":637500,"h":675000,"l":637500,"c":675000,"v":0},{"d":"2014-11-26","o":630000,"h":675000,"l":600000,"c":600000,"v":0},{"d":"2014-11-28","o":600000,"h":600000,"l":600000,"c":600000,"v":0},{"d":"2014-12-01","o":598500,"h":600000,"l":375750,"c":393750,"v":0},{"d":"2014-12-02","o":393750,"h":562500,"l":393750,"c":562500,"v":0},{"d":"2014-12-03","o":561750,"h":562500,"l":487500,"c":562500,"v":0},{"d":"2014-12-04","o":562500,"h":562500,"l":562500,"c":562500,"v":0},{"d":"2014-12-05","o":525000,"h":525000,"l":468750,"c":524250,"v":0},{"d":"2014-12-08","o":506250,"h":506250,"l":506250,"c":506250,"v":0},{"d":"2014-12-09","o":506250,"h":506250,"l":506250,"c":506250,"v":0},{"d":"2014-12-10","o":480000,"h":480000,"l":480000,"c":480000,"v":0},{"d":"2014-12-11","o":442500,"h":442500,"l":412500,"c":416250,"v":0},{"d":"2014-12-12","o":411750,"h":525000,"l":345000,"c":525000,"v":0},{"d":"2014-12-15","o":525000,"h":525000,"l":525000,"c":525000,"v":0},{"d":"2014-12-16","o":468750,"h":468750,"l":438750,"c":468750,"v":0},{"d":"2014-12-17","o":468750,"h":504750,"l":422250,"c":422250,"v":0},{"d":"2014-12-18","o":422250,"h":422250,"l":422250,"c":422250,"v":0},{"d":"2014-12-19","o":422250,"h":422250,"l":422250,"c":422250,"v":0},{"d":"2014-12-22","o":420000,"h":504750,"l":420000,"c":422250,"v":0},{"d":"2014-12-23","o":383250,"h":383250,"l":383250,"c":383250,"v":0},{"d":"2014-12-24","o":442500,"h":442500,"l":375000,"c":382500,"v":0},{"d":"2014-12-26","o":345000,"h":345000,"l":327000,"c":338250,"v":0},{"d":"2014-12-29","o":345000,"h":345000,"l":285000,"c":300000,"v":0},{"d":"2014-12-30","o":281250,"h":371250,"l":243750,"c":371250,"v":0},{"d":"2014-12-31","o":337500,"h":487500,"l":337500,"c":487500,"v":0},{"d":"2015-01-02","o":412500,"h":450000,"l":375000,"c":450000,"v":0},{"d":"2015-01-05","o":450000,"h":450000,"l":450000,"c":450000,"v":0},{"d":"2015-01-06","o":450000,"h":502500,"l":412500,"c":502500,"v":0},{"d":"2015-01-07","o":457500,"h":457500,"l":450000,"c":450000,"v":0},{"d":"2015-01-08","o":449250,"h":525000,"l":412500,"c":412500,"v":0},{"d":"2015-01-09","o":423750,"h":453750,"l":420000,"c":453750,"v":0},{"d":"2015-01-12","o":510000,"h":510000,"l":510000,"c":510000,"v":0},{"d":"2015-01-13","o":435000,"h":464250,"l":435000,"c":464250,"v":0},{"d":"2015-01-14","o":464250,"h":464250,"l":464250,"c":464250,"v":0},{"d":"2015-01-15","o":464250,"h":464250,"l":464250,"c":464250,"v":0},{"d":"2015-01-16","o":464250,"h":464250,"l":464250,"c":464250,"v":0},{"d":"2015-01-20","o":464250,"h":464250,"l":464250,"c":464250,"v":0},{"d":"2015-01-21","o":412500,"h":412500,"l":412500,"c":412500,"v":0},{"d":"2015-01-22","o":376500,"h":450000,"l":376500,"c":450000,"v":0},{"d":"2015-01-23","o":393750,"h":393750,"l":318750,"c":319500,"v":0},{"d":"2015-01-26","o":449250,"h":449250,"l":337500,"c":337500,"v":0},{"d":"2015-01-27","o":338250,"h":338250,"l":338250,"c":338250,"v":0},{"d":"2015-01-28","o":339000,"h":339000,"l":339000,"c":339000,"v":0},{"d":"2015-01-29","o":339000,"h":373500,"l":338250,"c":373500,"v":0},{"d":"2015-01-30","o":373500,"h":373500,"l":373500,"c":373500,"v":0},{"d":"2015-02-02","o":382500,"h":382500,"l":382500,"c":382500,"v":0},{"d":"2015-02-03","o":360000,"h":374250,"l":360000,"c":360000,"v":0},{"d":"2015-02-04","o":373500,"h":373500,"l":345000,"c":373500,"v":0},{"d":"2015-02-05","o":403500,"h":403500,"l":403500,"c":403500,"v":0},{"d":"2015-02-06","o":375000,"h":384750,"l":356250,"c":384750,"v":0},{"d":"2015-02-09","o":375000,"h":384300,"l":375000,"c":384300,"v":0},{"d":"2015-02-10","o":375000,"h":391500,"l":270000,"c":337500,"v":0},{"d":"2015-02-11","o":391500,"h":391500,"l":337500,"c":337500,"v":0},{"d":"2015-02-12","o":337500,"h":337500,"l":330000,"c":330000,"v":0},{"d":"2015-02-13","o":354750,"h":354750,"l":354750,"c":354750,"v":0},{"d":"2015-02-17","o":354750,"h":354750,"l":354750,"c":354750,"v":0},{"d":"2015-02-18","o":352500,"h":352500,"l":352500,"c":352500,"v":0},{"d":"2015-02-19","o":337500,"h":350250,"l":263250,"c":316650,"v":0},{"d":"2015-02-20","o":337500,"h":435000,"l":285000,"c":318750,"v":0},{"d":"2015-02-23","o":318750,"h":318750,"l":296250,"c":318750,"v":0},{"d":"2015-02-24","o":324750,"h":393750,"l":301950,"c":337500,"v":0},{"d":"2015-02-25","o":308250,"h":308250,"l":278625,"c":278625,"v":0},{"d":"2015-02-26","o":300000,"h":427500,"l":300000,"c":374250,"v":0},{"d":"2015-02-27","o":360000,"h":412500,"l":360000,"c":382500,"v":0},{"d":"2015-03-02","o":404625,"h":405000,"l":375000,"c":382500,"v":0},{"d":"2015-03-03","o":393750,"h":405000,"l":375000,"c":375000,"v":0},{"d":"2015-03-04","o":339900,"h":339900,"l":322500,"c":337500,"v":0},{"d":"2015-03-05","o":338400,"h":354750,"l":337500,"c":354750,"v":0},{"d":"2015-03-06","o":374400,"h":383250,"l":374400,"c":382500,"v":0},{"d":"2015-03-09","o":368250,"h":368250,"l":342000,"c":342000,"v":0},{"d":"2015-03-10","o":341250,"h":341250,"l":290250,"c":300000,"v":0},{"d":"2015-03-11","o":312525,"h":312525,"l":311250,"c":311250,"v":0},{"d":"2015-03-12","o":311250,"h":312150,"l":289875,"c":310500,"v":0},{"d":"2015-03-13","o":303750,"h":305025,"l":295050,"c":295050,"v":0},{"d":"2015-03-16","o":294000,"h":303750,"l":294000,"c":303750,"v":0},{"d":"2015-03-17","o":296250,"h":296250,"l":288750,"c":288750,"v":0},{"d":"2015-03-18","o":292500,"h":300000,"l":285750,"c":288750,"v":0},{"d":"2015-03-19","o":273750,"h":281250,"l":273750,"c":274500,"v":0},{"d":"2015-03-20","o":281250,"h":281250,"l":252000,"c":252000,"v":0},{"d":"2015-03-23","o":262500,"h":281250,"l":262500,"c":281250,"v":0},{"d":"2015-03-24","o":281250,"h":281250,"l":270000,"c":270000,"v":0},{"d":"2015-03-25","o":247500,"h":262500,"l":240750,"c":240750,"v":0},{"d":"2015-03-26","o":225750,"h":243000,"l":150000,"c":240000,"v":0},{"d":"2015-03-27","o":240000,"h":270000,"l":225000,"c":255000,"v":0},{"d":"2015-03-30","o":266250,"h":266250,"l":266250,"c":266250,"v":0},{"d":"2015-03-31","o":273750,"h":288750,"l":258750,"c":258750,"v":0},{"d":"2015-04-01","o":258750,"h":258750,"l":150000,"c":228750,"v":0},{"d":"2015-04-02","o":225000,"h":232500,"l":210000,"c":232500,"v":0},{"d":"2015-04-06","o":228750,"h":231750,"l":198750,"c":198750,"v":0},{"d":"2015-04-07","o":199500,"h":231750,"l":199500,"c":231750,"v":0},{"d":"2015-04-08","o":198750,"h":198750,"l":198750,"c":198750,"v":0},{"d":"2015-04-09","o":225000,"h":300000,"l":225000,"c":291750,"v":0},{"d":"2015-04-10","o":243750,"h":277500,"l":229500,"c":262500,"v":0},{"d":"2015-04-13","o":262500,"h":262500,"l":228750,"c":262500,"v":0},{"d":"2015-04-14","o":262500,"h":262500,"l":247500,"c":262500,"v":0},{"d":"2015-04-15","o":274500,"h":318750,"l":252000,"c":318750,"v":0},{"d":"2015-04-16","o":337500,"h":408750,"l":296250,"c":375000,"v":0},{"d":"2015-04-17","o":372750,"h":387000,"l":367500,"c":387000,"v":0},{"d":"2015-04-20","o":387750,"h":536250,"l":387000,"c":532500,"v":1},{"d":"2015-04-21","o":532500,"h":532500,"l":457500,"c":468750,"v":0},{"d":"2015-04-22","o":462000,"h":487500,"l":420000,"c":461250,"v":0},{"d":"2015-04-23","o":460500,"h":461250,"l":460500,"c":461250,"v":0},{"d":"2015-04-24","o":454500,"h":502500,"l":450750,"c":502500,"v":0},{"d":"2015-04-27","o":465000,"h":465000,"l":442500,"c":442500,"v":0},{"d":"2015-04-28","o":435000,"h":533250,"l":435000,"c":533250,"v":0},{"d":"2015-04-29","o":491250,"h":515250,"l":468750,"c":515250,"v":0},{"d":"2015-04-30","o":509250,"h":509250,"l":468750,"c":468750,"v":0},{"d":"2015-05-01","o":480000,"h":480000,"l":401250,"c":416250,"v":0},{"d":"2015-05-04","o":425250,"h":425250,"l":367500,"c":375000,"v":0},{"d":"2015-05-05","o":382500,"h":382500,"l":356250,"c":356250,"v":0},{"d":"2015-05-06","o":355500,"h":356250,"l":305250,"c":330000,"v":0},{"d":"2015-05-07","o":330000,"h":333750,"l":330000,"c":333750,"v":0},{"d":"2015-05-08","o":363750,"h":363750,"l":341250,"c":341250,"v":0},{"d":"2015-05-11","o":348750,"h":356250,"l":327000,"c":356250,"v":0},{"d":"2015-05-12","o":327000,"h":327000,"l":327000,"c":327000,"v":0},{"d":"2015-05-13","o":325500,"h":362250,"l":311250,"c":352500,"v":0},{"d":"2015-05-14","o":337500,"h":352500,"l":337500,"c":351750,"v":0},{"d":"2015-05-15","o":315000,"h":337500,"l":303750,"c":337500,"v":0},{"d":"2015-05-18","o":337500,"h":337500,"l":300000,"c":300000,"v":0},{"d":"2015-05-19","o":300000,"h":318750,"l":300000,"c":318750,"v":0},{"d":"2015-05-20","o":300000,"h":330000,"l":228750,"c":251250,"v":0},{"d":"2015-05-21","o":258750,"h":307500,"l":258750,"c":297750,"v":0},{"d":"2015-05-22","o":262500,"h":298500,"l":262500,"c":298500,"v":0},{"d":"2015-05-26","o":270000,"h":300000,"l":255750,"c":285000,"v":0},{"d":"2015-05-27","o":285000,"h":285000,"l":262500,"c":281250,"v":0},{"d":"2015-05-28","o":262500,"h":288750,"l":262500,"c":262500,"v":0},{"d":"2015-05-29","o":270000,"h":278250,"l":270000,"c":278250,"v":0},{"d":"2015-06-01","o":244500,"h":289500,"l":244500,"c":266250,"v":0},{"d":"2015-06-02","o":255000,"h":285000,"l":247500,"c":285000,"v":0},{"d":"2015-06-03","o":285000,"h":285000,"l":247500,"c":285000,"v":0},{"d":"2015-06-04","o":262500,"h":262500,"l":243750,"c":243750,"v":0},{"d":"2015-06-05","o":247500,"h":283500,"l":247500,"c":247500,"v":0},{"d":"2015-06-08","o":255000,"h":255000,"l":154500,"c":213750,"v":0},{"d":"2015-06-09","o":243750,"h":243750,"l":221250,"c":225000,"v":0},{"d":"2015-06-10","o":191250,"h":225000,"l":187500,"c":202500,"v":0},{"d":"2015-06-11","o":202500,"h":225000,"l":187500,"c":225000,"v":0},{"d":"2015-06-12","o":225000,"h":228750,"l":202500,"c":228750,"v":0},{"d":"2015-06-15","o":225000,"h":225000,"l":206250,"c":210000,"v":0},{"d":"2015-06-16","o":221250,"h":225000,"l":206250,"c":225000,"v":0},{"d":"2015-06-17","o":225000,"h":225000,"l":225000,"c":225000,"v":0},{"d":"2015-06-18","o":217500,"h":240000,"l":202500,"c":225000,"v":0},{"d":"2015-06-19","o":225000,"h":231750,"l":187500,"c":189000,"v":0},{"d":"2015-06-22","o":210000,"h":210000,"l":189000,"c":195000,"v":0},{"d":"2015-06-23","o":198750,"h":270000,"l":198750,"c":206250,"v":0},{"d":"2015-06-24","o":225000,"h":255000,"l":206250,"c":206250,"v":0},{"d":"2015-06-25","o":210000,"h":224250,"l":210000,"c":224250,"v":0},{"d":"2015-06-26","o":211800,"h":217500,"l":210750,"c":216750,"v":0},{"d":"2015-06-29","o":216750,"h":224250,"l":207000,"c":207000,"v":0},{"d":"2015-06-30","o":207000,"h":236250,"l":207000,"c":232500,"v":0},{"d":"2015-07-01","o":225000,"h":225000,"l":207000,"c":224250,"v":0},{"d":"2015-07-02","o":217500,"h":266250,"l":206250,"c":262500,"v":0},{"d":"2015-07-06","o":255000,"h":255000,"l":213750,"c":228750,"v":0},{"d":"2015-07-07","o":228750,"h":261000,"l":228750,"c":261000,"v":0},{"d":"2015-07-08","o":261000,"h":261000,"l":240000,"c":255000,"v":0},{"d":"2015-07-09","o":255000,"h":355500,"l":255000,"c":337500,"v":0},{"d":"2015-07-10","o":333750,"h":333750,"l":300000,"c":300000,"v":0},{"d":"2015-07-13","o":300000,"h":315000,"l":300000,"c":300000,"v":0},{"d":"2015-07-14","o":300000,"h":314250,"l":300000,"c":300000,"v":0},{"d":"2015-07-15","o":300000,"h":300000,"l":263250,"c":300000,"v":0},{"d":"2015-07-16","o":300000,"h":300000,"l":300000,"c":300000,"v":0},{"d":"2015-07-17","o":269250,"h":300000,"l":269250,"c":300000,"v":0},{"d":"2015-07-20","o":300000,"h":300000,"l":300000,"c":300000,"v":0},{"d":"2015-07-21","o":269250,"h":292500,"l":263250,"c":292500,"v":0},{"d":"2015-07-22","o":270000,"h":285000,"l":266250,"c":285000,"v":0},{"d":"2015-07-23","o":285000,"h":285000,"l":285000,"c":285000,"v":0},{"d":"2015-07-24","o":285000,"h":285000,"l":285000,"c":285000,"v":0},{"d":"2015-07-27","o":267000,"h":267000,"l":267000,"c":267000,"v":0},{"d":"2015-07-28","o":276000,"h":296250,"l":262500,"c":277500,"v":0},{"d":"2015-07-29","o":273750,"h":273750,"l":250500,"c":266250,"v":0},{"d":"2015-07-30","o":249000,"h":275250,"l":249000,"c":262500,"v":0},{"d":"2015-07-31","o":262500,"h":312750,"l":262500,"c":282750,"v":0},{"d":"2015-08-03","o":282000,"h":345000,"l":282000,"c":305250,"v":0},{"d":"2015-08-04","o":318750,"h":345000,"l":318750,"c":337500,"v":0},{"d":"2015-08-05","o":337500,"h":337500,"l":322500,"c":322500,"v":0},{"d":"2015-08-06","o":322500,"h":322500,"l":322500,"c":322500,"v":0},{"d":"2015-08-07","o":322500,"h":322500,"l":322500,"c":322500,"v":0},{"d":"2015-08-10","o":330000,"h":337500,"l":315000,"c":337500,"v":0},{"d":"2015-08-11","o":345000,"h":345000,"l":312750,"c":312750,"v":0},{"d":"2015-08-12","o":294000,"h":300000,"l":281250,"c":281250,"v":0},{"d":"2015-08-13","o":225750,"h":264000,"l":225750,"c":264000,"v":0},{"d":"2015-08-14","o":263250,"h":263250,"l":236250,"c":243750,"v":0},{"d":"2015-08-17","o":263250,"h":290250,"l":210000,"c":290250,"v":0},{"d":"2015-08-18","o":262500,"h":288000,"l":262500,"c":288000,"v":0},{"d":"2015-08-19","o":288000,"h":322500,"l":286500,"c":321750,"v":0},{"d":"2015-08-20","o":321750,"h":333750,"l":302250,"c":302250,"v":0},{"d":"2015-08-21","o":303750,"h":315000,"l":300000,"c":303750,"v":0},{"d":"2015-08-24","o":285000,"h":336000,"l":281250,"c":335250,"v":0},{"d":"2015-08-25","o":336750,"h":433500,"l":336750,"c":371250,"v":0},{"d":"2015-08-26","o":342000,"h":402675,"l":305250,"c":352425,"v":0},{"d":"2015-08-27","o":370500,"h":370500,"l":341250,"c":341250,"v":0},{"d":"2015-08-28","o":342600,"h":349200,"l":300000,"c":322500,"v":0},{"d":"2015-08-31","o":333750,"h":336750,"l":300000,"c":300750,"v":0},{"d":"2015-09-01","o":300750,"h":307500,"l":300000,"c":300000,"v":0},{"d":"2015-09-02","o":300000,"h":300000,"l":243750,"c":261000,"v":0},{"d":"2015-09-03","o":281250,"h":281250,"l":276750,"c":276750,"v":0},{"d":"2015-09-04","o":263250,"h":300000,"l":262500,"c":269250,"v":0},{"d":"2015-09-08","o":263250,"h":300000,"l":262500,"c":300000,"v":0},{"d":"2015-09-09","o":300000,"h":300000,"l":263250,"c":270000,"v":0},{"d":"2015-09-10","o":270750,"h":287250,"l":263250,"c":272250,"v":0},{"d":"2015-09-11","o":278100,"h":285000,"l":266250,"c":271500,"v":0},{"d":"2015-09-14","o":264750,"h":275250,"l":264750,"c":274500,"v":0},{"d":"2015-09-15","o":264000,"h":285750,"l":264000,"c":284250,"v":0},{"d":"2015-09-16","o":264750,"h":277500,"l":242250,"c":264750,"v":0},{"d":"2015-09-17","o":230250,"h":265500,"l":230250,"c":250500,"v":0},{"d":"2015-09-18","o":318000,"h":318000,"l":230250,"c":230250,"v":1},{"d":"2015-09-21","o":255000,"h":262425,"l":243750,"c":258000,"v":0},{"d":"2015-09-22","o":248250,"h":254550,"l":240000,"c":240000,"v":0},{"d":"2015-09-23","o":288000,"h":288000,"l":252000,"c":262500,"v":0},{"d":"2015-09-24","o":247500,"h":253500,"l":247500,"c":253500,"v":0},{"d":"2015-09-25","o":288000,"h":288000,"l":225750,"c":254625,"v":0},{"d":"2015-09-28","o":243000,"h":259200,"l":169500,"c":219750,"v":0},{"d":"2015-09-29","o":246375,"h":246375,"l":215100,"c":223500,"v":0},{"d":"2015-09-30","o":264750,"h":264750,"l":228750,"c":241050,"v":0},{"d":"2015-10-01","o":247500,"h":247500,"l":247500,"c":247500,"v":0},{"d":"2015-10-02","o":223500,"h":236250,"l":222000,"c":236250,"v":0},{"d":"2015-10-05","o":239400,"h":239400,"l":235125,"c":235125,"v":0},{"d":"2015-10-06","o":235500,"h":245100,"l":234750,"c":245100,"v":0},{"d":"2015-10-07","o":236250,"h":241500,"l":221250,"c":221250,"v":0},{"d":"2015-10-08","o":213750,"h":214650,"l":173250,"c":180000,"v":0},{"d":"2015-10-09","o":255000,"h":255000,"l":225000,"c":240750,"v":0},{"d":"2015-10-12","o":254250,"h":290325,"l":243750,"c":253500,"v":0},{"d":"2015-10-13","o":249000,"h":262800,"l":229500,"c":229500,"v":0},{"d":"2015-10-14","o":229500,"h":229500,"l":207000,"c":217500,"v":0},{"d":"2015-10-15","o":192000,"h":227250,"l":192000,"c":225750,"v":0},{"d":"2015-10-16","o":216900,"h":246750,"l":180750,"c":205500,"v":0},{"d":"2015-10-19","o":198000,"h":198000,"l":195750,"c":197250,"v":0},{"d":"2015-10-20","o":196950,"h":197250,"l":191250,"c":194850,"v":0},{"d":"2015-10-21","o":196500,"h":201750,"l":193500,"c":198825,"v":0},{"d":"2015-10-22","o":191250,"h":232500,"l":191250,"c":231750,"v":0},{"d":"2015-10-23","o":238500,"h":238500,"l":200100,"c":200100,"v":0},{"d":"2015-10-26","o":195750,"h":237000,"l":193500,"c":234750,"v":0},{"d":"2015-10-27","o":237000,"h":237000,"l":202500,"c":231000,"v":0},{"d":"2015-10-28","o":219750,"h":234000,"l":219750,"c":234000,"v":0},{"d":"2015-10-29","o":232500,"h":246750,"l":230925,"c":231000,"v":0},{"d":"2015-10-30","o":246750,"h":246750,"l":207750,"c":213900,"v":0},{"d":"2015-11-02","o":207750,"h":229500,"l":207750,"c":229500,"v":0},{"d":"2015-11-03","o":207750,"h":228750,"l":207750,"c":228750,"v":0},{"d":"2015-11-04","o":215250,"h":228000,"l":210750,"c":228000,"v":0},{"d":"2015-11-05","o":229500,"h":238500,"l":225000,"c":231525,"v":0},{"d":"2015-11-06","o":220500,"h":227250,"l":210225,"c":213750,"v":0},{"d":"2015-11-09","o":240000,"h":411750,"l":235500,"c":408000,"v":2},{"d":"2015-11-10","o":404250,"h":507000,"l":357750,"c":391500,"v":4},{"d":"2015-11-11","o":386250,"h":393750,"l":270000,"c":280500,"v":1},{"d":"2015-11-12","o":280500,"h":356250,"l":251250,"c":356250,"v":0},{"d":"2015-11-13","o":335250,"h":340500,"l":285000,"c":337500,"v":0},{"d":"2015-11-16","o":330000,"h":349050,"l":293250,"c":329250,"v":0},{"d":"2015-11-17","o":300750,"h":362250,"l":300750,"c":319500,"v":0},{"d":"2015-11-18","o":300000,"h":333000,"l":292500,"c":308700,"v":0},{"d":"2015-11-19","o":313500,"h":313500,"l":277500,"c":299625,"v":0},{"d":"2015-11-20","o":294000,"h":297000,"l":278250,"c":289500,"v":0},{"d":"2015-11-23","o":277500,"h":336000,"l":251250,"c":330000,"v":0},{"d":"2015-11-24","o":297000,"h":333000,"l":269250,"c":300000,"v":0},{"d":"2015-11-25","o":298500,"h":308250,"l":252750,"c":262500,"v":0},{"d":"2015-11-27","o":245250,"h":330000,"l":228750,"c":270750,"v":0},{"d":"2015-11-30","o":270000,"h":303750,"l":270000,"c":270750,"v":0},{"d":"2015-12-01","o":228750,"h":277500,"l":228750,"c":244500,"v":0},{"d":"2015-12-02","o":226500,"h":272550,"l":202500,"c":228750,"v":0},{"d":"2015-12-03","o":233250,"h":235500,"l":218250,"c":225750,"v":0},{"d":"2015-12-04","o":225000,"h":247500,"l":225000,"c":232500,"v":0},{"d":"2015-12-07","o":221250,"h":232500,"l":221250,"c":228750,"v":0},{"d":"2015-12-08","o":221250,"h":232500,"l":221250,"c":222000,"v":0},{"d":"2015-12-09","o":232425,"h":262500,"l":231750,"c":261000,"v":0},{"d":"2015-12-10","o":249000,"h":296250,"l":249000,"c":269250,"v":0},{"d":"2015-12-11","o":248475,"h":287250,"l":248475,"c":282000,"v":0},{"d":"2015-12-14","o":285000,"h":300000,"l":257400,"c":281250,"v":0},{"d":"2015-12-15","o":298500,"h":298500,"l":266850,"c":266850,"v":0},{"d":"2015-12-16","o":300000,"h":300000,"l":251250,"c":271500,"v":0},{"d":"2015-12-17","o":285000,"h":285000,"l":276900,"c":285000,"v":0},{"d":"2015-12-18","o":300000,"h":300075,"l":234750,"c":234750,"v":1},{"d":"2015-12-21","o":264000,"h":266250,"l":243000,"c":249000,"v":0},{"d":"2015-12-22","o":246000,"h":251250,"l":236250,"c":246750,"v":0},{"d":"2015-12-23","o":252000,"h":252000,"l":232125,"c":237000,"v":0},{"d":"2015-12-24","o":243750,"h":265500,"l":241500,"c":258000,"v":0},{"d":"2015-12-28","o":243750,"h":257250,"l":232500,"c":243750,"v":0},{"d":"2015-12-29","o":243000,"h":243000,"l":229500,"c":229500,"v":0},{"d":"2015-12-30","o":229500,"h":255000,"l":225750,"c":238950,"v":0},{"d":"2015-12-31","o":234825,"h":236100,"l":219000,"c":220500,"v":0},{"d":"2016-01-04","o":213000,"h":233100,"l":213000,"c":226500,"v":0},{"d":"2016-01-05","o":226500,"h":233250,"l":217500,"c":231225,"v":0},{"d":"2016-01-06","o":232500,"h":237000,"l":214500,"c":215250,"v":0},{"d":"2016-01-07","o":217500,"h":237750,"l":217500,"c":230250,"v":0},{"d":"2016-01-08","o":221250,"h":224250,"l":217500,"c":218250,"v":0},{"d":"2016-01-11","o":217500,"h":231000,"l":207225,"c":231000,"v":0},{"d":"2016-01-12","o":219750,"h":229500,"l":212250,"c":218175,"v":0},{"d":"2016-01-13","o":211500,"h":225000,"l":178500,"c":186000,"v":0},{"d":"2016-01-14","o":181500,"h":198075,"l":180000,"c":187500,"v":0},{"d":"2016-01-15","o":189000,"h":196500,"l":189000,"c":196500,"v":0},{"d":"2016-01-19","o":206250,"h":225000,"l":192750,"c":225000,"v":0},{"d":"2016-01-20","o":224700,"h":224700,"l":213750,"c":218175,"v":0},{"d":"2016-01-21","o":289500,"h":289500,"l":213750,"c":215250,"v":0},{"d":"2016-01-22","o":225750,"h":235500,"l":213750,"c":235500,"v":0},{"d":"2016-01-25","o":228750,"h":231750,"l":223500,"c":225000,"v":0},{"d":"2016-01-26","o":228600,"h":228600,"l":228600,"c":228600,"v":0},{"d":"2016-01-27","o":228750,"h":242250,"l":224775,"c":226500,"v":0},{"d":"2016-01-28","o":225750,"h":225750,"l":207000,"c":217500,"v":0},{"d":"2016-01-29","o":226500,"h":226500,"l":219000,"c":225000,"v":0},{"d":"2016-02-01","o":226500,"h":226500,"l":223500,"c":223500,"v":0},{"d":"2016-02-02","o":243000,"h":243000,"l":212250,"c":218250,"v":0},{"d":"2016-02-03","o":225000,"h":243000,"l":225000,"c":240750,"v":0},{"d":"2016-02-04","o":240750,"h":249750,"l":219000,"c":249750,"v":0},{"d":"2016-02-05","o":246750,"h":255750,"l":243675,"c":254250,"v":0},{"d":"2016-02-08","o":261000,"h":276750,"l":221250,"c":276675,"v":0},{"d":"2016-02-09","o":234000,"h":285000,"l":234000,"c":260925,"v":0},{"d":"2016-02-10","o":260250,"h":285000,"l":260250,"c":275250,"v":0},{"d":"2016-02-11","o":262500,"h":262500,"l":249675,"c":262500,"v":0},{"d":"2016-02-12","o":246000,"h":262500,"l":244500,"c":261000,"v":0},{"d":"2016-02-16","o":261000,"h":261000,"l":261000,"c":261000,"v":0},{"d":"2016-02-17","o":246000,"h":284250,"l":246000,"c":284250,"v":0},{"d":"2016-02-18","o":282750,"h":282750,"l":247500,"c":281250,"v":0},{"d":"2016-02-19","o":285000,"h":285000,"l":271500,"c":284475,"v":0},{"d":"2016-02-22","o":257250,"h":258075,"l":255750,"c":258075,"v":0},{"d":"2016-02-23","o":258000,"h":259500,"l":219000,"c":219000,"v":0},{"d":"2016-02-24","o":218250,"h":218250,"l":76500,"c":127500,"v":11},{"d":"2016-02-25","o":127500,"h":127500,"l":90000,"c":104850,"v":2},{"d":"2016-02-26","o":120000,"h":120000,"l":78750,"c":79425,"v":6},{"d":"2016-02-29","o":75000,"h":75000,"l":43275,"c":47250,"v":11},{"d":"2016-03-01","o":48000,"h":48000,"l":30525,"c":32625,"v":8},{"d":"2016-03-02","o":33750,"h":33750,"l":20325,"c":26250,"v":25},{"d":"2016-03-03","o":30750,"h":30750,"l":22500,"c":24750,"v":14},{"d":"2016-03-04","o":28275,"h":28275,"l":23325,"c":25575,"v":12},{"d":"2016-03-07","o":28500,"h":28500,"l":21375,"c":22875,"v":19},{"d":"2016-03-08","o":21000,"h":24000,"l":18750,"c":22425,"v":50},{"d":"2016-03-09","o":22500,"h":22875,"l":18825,"c":19800,"v":28},{"d":"2016-03-10","o":19875,"h":21000,"l":15000,"c":15750,"v":48},{"d":"2016-03-11","o":15750,"h":17250,"l":12900,"c":13500,"v":37},{"d":"2016-03-14","o":13500,"h":13500,"l":12375,"c":13350,"v":23},{"d":"2016-03-15","o":15000,"h":20625,"l":12600,"c":19500,"v":124},{"d":"2016-03-16","o":20475,"h":21000,"l":13575,"c":15600,"v":56},{"d":"2016-03-17","o":14250,"h":16500,"l":13950,"c":16200,"v":22},{"d":"2016-03-18","o":16875,"h":17025,"l":15000,"c":16200,"v":14},{"d":"2016-03-21","o":16425,"h":16425,"l":13650,"c":15000,"v":25},{"d":"2016-03-22","o":17025,"h":17250,"l":14625,"c":15000,"v":25},{"d":"2016-03-23","o":15750,"h":16125,"l":15000,"c":15000,"v":22},{"d":"2016-03-24","o":16500,"h":16500,"l":14325,"c":15150,"v":21},{"d":"2016-03-28","o":15000,"h":15000,"l":12825,"c":13500,"v":21},{"d":"2016-03-29","o":13350,"h":14175,"l":13350,"c":13500,"v":8},{"d":"2016-03-30","o":13650,"h":13875,"l":13125,"c":13425,"v":11},{"d":"2016-03-31","o":13500,"h":13875,"l":12750,"c":12975,"v":11},{"d":"2016-04-01","o":15000,"h":15000,"l":12900,"c":13650,"v":20},{"d":"2016-04-04","o":15000,"h":15000,"l":13875,"c":14550,"v":14},{"d":"2016-04-05","o":15000,"h":15000,"l":13875,"c":13875,"v":10},{"d":"2016-04-06","o":13875,"h":14625,"l":13650,"c":13875,"v":17},{"d":"2016-04-07","o":14625,"h":14700,"l":13950,"c":14250,"v":18},{"d":"2016-04-08","o":14625,"h":15000,"l":13500,"c":14025,"v":21},{"d":"2016-04-11","o":14250,"h":14250,"l":12825,"c":13200,"v":11},{"d":"2016-04-12","o":13500,"h":14175,"l":12825,"c":12825,"v":21},{"d":"2016-04-13","o":13500,"h":13800,"l":12750,"c":12975,"v":17},{"d":"2016-04-14","o":13650,"h":13725,"l":12675,"c":12750,"v":23},{"d":"2016-04-15","o":13350,"h":20100,"l":13050,"c":18750,"v":288},{"d":"2016-04-18","o":21375,"h":21750,"l":15000,"c":15375,"v":239},{"d":"2016-04-19","o":16425,"h":16500,"l":15000,"c":16425,"v":52},{"d":"2016-04-20","o":16800,"h":19500,"l":16125,"c":17250,"v":161},{"d":"2016-04-21","o":18000,"h":18750,"l":17400,"c":18150,"v":69},{"d":"2016-04-22","o":18375,"h":18750,"l":17175,"c":17175,"v":87},{"d":"2016-04-25","o":18600,"h":18600,"l":15900,"c":16725,"v":86},{"d":"2016-04-26","o":17250,"h":17625,"l":15075,"c":15750,"v":56},{"d":"2016-04-27","o":15150,"h":15750,"l":14250,"c":15150,"v":29},{"d":"2016-04-28","o":15000,"h":15750,"l":14550,"c":15375,"v":32},{"d":"2016-04-29","o":15450,"h":16275,"l":15000,"c":15750,"v":40},{"d":"2016-05-02","o":16500,"h":18375,"l":15450,"c":17400,"v":148},{"d":"2016-05-03","o":18000,"h":18000,"l":16125,"c":16725,"v":56},{"d":"2016-05-04","o":17250,"h":17250,"l":15750,"c":16125,"v":30},{"d":"2016-05-05","o":17025,"h":17175,"l":15375,"c":15375,"v":41},{"d":"2016-05-06","o":16125,"h":16125,"l":15525,"c":16050,"v":23},{"d":"2016-05-09","o":16125,"h":16500,"l":15150,"c":15375,"v":17},{"d":"2016-05-10","o":15750,"h":15825,"l":14475,"c":14475,"v":30},{"d":"2016-05-11","o":14925,"h":15375,"l":13125,"c":14250,"v":29},{"d":"2016-05-12","o":14625,"h":14625,"l":13125,"c":13500,"v":29},{"d":"2016-05-13","o":13650,"h":15900,"l":13500,"c":14325,"v":54},{"d":"2016-05-16","o":15075,"h":15750,"l":13575,"c":13875,"v":38},{"d":"2016-05-17","o":14250,"h":14625,"l":9825,"c":10275,"v":132},{"d":"2016-05-18","o":11700,"h":11850,"l":10500,"c":11250,"v":58},{"d":"2016-05-19","o":12000,"h":12000,"l":10500,"c":10950,"v":34},{"d":"2016-05-20","o":10500,"h":11250,"l":10500,"c":10575,"v":26},{"d":"2016-05-23","o":10650,"h":11100,"l":7575,"c":8925,"v":94},{"d":"2016-05-24","o":9000,"h":14250,"l":7875,"c":11250,"v":266},{"d":"2016-05-25","o":11250,"h":12000,"l":9450,"c":10800,"v":96},{"d":"2016-05-26","o":10500,"h":10875,"l":9900,"c":10500,"v":44},{"d":"2016-05-27","o":10500,"h":11175,"l":9750,"c":10575,"v":22},{"d":"2016-05-31","o":11100,"h":11925,"l":10500,"c":10650,"v":33},{"d":"2016-06-01","o":10200,"h":10500,"l":8400,"c":10125,"v":29},{"d":"2016-06-02","o":9750,"h":10500,"l":9750,"c":10125,"v":16},{"d":"2016-06-03","o":10500,"h":11175,"l":9975,"c":10425,"v":48},{"d":"2016-06-06","o":10875,"h":11100,"l":10275,"c":10500,"v":33},{"d":"2016-06-07","o":10500,"h":10725,"l":9900,"c":10200,"v":15},{"d":"2016-06-08","o":10500,"h":10575,"l":9375,"c":9675,"v":30},{"d":"2016-06-09","o":10125,"h":10275,"l":9750,"c":9750,"v":18},{"d":"2016-06-10","o":13500,"h":15000,"l":11475,"c":13500,"v":434},{"d":"2016-06-13","o":14250,"h":18000,"l":13575,"c":15225,"v":457},{"d":"2016-06-14","o":16500,"h":17550,"l":12750,"c":12825,"v":301},{"d":"2016-06-15","o":12000,"h":14850,"l":11625,"c":13875,"v":111},{"d":"2016-06-16","o":14175,"h":14250,"l":12300,"c":12750,"v":63},{"d":"2016-06-17","o":12750,"h":13500,"l":11700,"c":12000,"v":48},{"d":"2016-06-20","o":12900,"h":14250,"l":12450,"c":13050,"v":56},{"d":"2016-06-21","o":12525,"h":13500,"l":12000,"c":12375,"v":58},{"d":"2016-06-22","o":11625,"h":12975,"l":11475,"c":12075,"v":41},{"d":"2016-06-23","o":12000,"h":12075,"l":11625,"c":11850,"v":21},{"d":"2016-06-24","o":11250,"h":11925,"l":10050,"c":11475,"v":41},{"d":"2016-06-27","o":12750,"h":13125,"l":11700,"c":11850,"v":70},{"d":"2016-06-28","o":12525,"h":12525,"l":11250,"c":11925,"v":36},{"d":"2016-06-29","o":11400,"h":12525,"l":11400,"c":11925,"v":40},{"d":"2016-06-30","o":11400,"h":12000,"l":11250,"c":11475,"v":34},{"d":"2016-07-01","o":11250,"h":11625,"l":10650,"c":11100,"v":34},{"d":"2016-07-05","o":10500,"h":12000,"l":10275,"c":10875,"v":38},{"d":"2016-07-06","o":11250,"h":11850,"l":10575,"c":11625,"v":129},{"d":"2016-07-07","o":10875,"h":11625,"l":10725,"c":10950,"v":62},{"d":"2016-07-08","o":11325,"h":11700,"l":10575,"c":10875,"v":32},{"d":"2016-07-11","o":11250,"h":11400,"l":10725,"c":10950,"v":47},{"d":"2016-07-12","o":10650,"h":11475,"l":10650,"c":11175,"v":49},{"d":"2016-07-13","o":10950,"h":11400,"l":10800,"c":10950,"v":18},{"d":"2016-07-14","o":10725,"h":11025,"l":10725,"c":10800,"v":16},{"d":"2016-07-15","o":10875,"h":10875,"l":10500,"c":10500,"v":22},{"d":"2016-07-18","o":10500,"h":10725,"l":10275,"c":10350,"v":17},{"d":"2016-07-19","o":10125,"h":10350,"l":9600,"c":9975,"v":29},{"d":"2016-07-20","o":10125,"h":10650,"l":9975,"c":10275,"v":11},{"d":"2016-07-21","o":10500,"h":10500,"l":9375,"c":9975,"v":13},{"d":"2016-07-22","o":10050,"h":10125,"l":9525,"c":10125,"v":16},{"d":"2016-07-25","o":10125,"h":10125,"l":9600,"c":9750,"v":14},{"d":"2016-07-26","o":9375,"h":9975,"l":9375,"c":9525,"v":12},{"d":"2016-07-27","o":9450,"h":10050,"l":9300,"c":9600,"v":52},{"d":"2016-07-28","o":9600,"h":9825,"l":9375,"c":9450,"v":32},{"d":"2016-07-29","o":9750,"h":11100,"l":9225,"c":10575,"v":79},{"d":"2016-08-01","o":10500,"h":10500,"l":9375,"c":9825,"v":39},{"d":"2016-08-02","o":10275,"h":10350,"l":9150,"c":9300,"v":27},{"d":"2016-08-03","o":9300,"h":9525,"l":9000,"c":9225,"v":21},{"d":"2016-08-04","o":9225,"h":9225,"l":8625,"c":8925,"v":31},{"d":"2016-08-05","o":8925,"h":8925,"l":8250,"c":8625,"v":28},{"d":"2016-08-08","o":9000,"h":10875,"l":8475,"c":9675,"v":102},{"d":"2016-08-09","o":10125,"h":10125,"l":9000,"c":9150,"v":31},{"d":"2016-08-10","o":9600,"h":9675,"l":8700,"c":8925,"v":21},{"d":"2016-08-11","o":8850,"h":9150,"l":8250,"c":8700,"v":29},{"d":"2016-08-12","o":8775,"h":9000,"l":8400,"c":8550,"v":30},{"d":"2016-08-15","o":8475,"h":8850,"l":6750,"c":7125,"v":107},{"d":"2016-08-16","o":7350,"h":7350,"l":6225,"c":6750,"v":71},{"d":"2016-08-17","o":6675,"h":8625,"l":6450,"c":7275,"v":229},{"d":"2016-08-18","o":7350,"h":7350,"l":6525,"c":6900,"v":68},{"d":"2016-08-19","o":7275,"h":7275,"l":6675,"c":6750,"v":62},{"d":"2016-08-22","o":6675,"h":7050,"l":6600,"c":6750,"v":47},{"d":"2016-08-23","o":6900,"h":7350,"l":6525,"c":6600,"v":53},{"d":"2016-08-24","o":6675,"h":6825,"l":6225,"c":6525,"v":63},{"d":"2016-08-25","o":6750,"h":6825,"l":6000,"c":6375,"v":26},{"d":"2016-08-26","o":6675,"h":6675,"l":6150,"c":6375,"v":29},{"d":"2016-08-29","o":6525,"h":6525,"l":6000,"c":6000,"v":38},{"d":"2016-08-30","o":7575,"h":12975,"l":7425,"c":12300,"v":1653},{"d":"2016-08-31","o":15300,"h":20250,"l":13500,"c":13725,"v":1296},{"d":"2016-09-01","o":14250,"h":15750,"l":11025,"c":11850,"v":532},{"d":"2016-09-02","o":12750,"h":14400,"l":11250,"c":13575,"v":307},{"d":"2016-09-06","o":14250,"h":17175,"l":12450,"c":15375,"v":596},{"d":"2016-09-07","o":16500,"h":17100,"l":14625,"c":14850,"v":467},{"d":"2016-09-08","o":16350,"h":17850,"l":11250,"c":13800,"v":787},{"d":"2016-09-09","o":14250,"h":14700,"l":12000,"c":12675,"v":166},{"d":"2016-09-12","o":13425,"h":13500,"l":12150,"c":12750,"v":100},{"d":"2016-09-13","o":12375,"h":12750,"l":11475,"c":12150,"v":102},{"d":"2016-09-14","o":12525,"h":13125,"l":12150,"c":12675,"v":62},{"d":"2016-09-15","o":12150,"h":12750,"l":12000,"c":12600,"v":70},{"d":"2016-09-16","o":12675,"h":15375,"l":12375,"c":15000,"v":475},{"d":"2016-09-19","o":15750,"h":15900,"l":13275,"c":13350,"v":227},{"d":"2016-09-20","o":13875,"h":14025,"l":12750,"c":13125,"v":104},{"d":"2016-09-21","o":15525,"h":15750,"l":13200,"c":13725,"v":286},{"d":"2016-09-22","o":13800,"h":14025,"l":12975,"c":13275,"v":108},{"d":"2016-09-23","o":13500,"h":13650,"l":12750,"c":13200,"v":99},{"d":"2016-09-26","o":13200,"h":13500,"l":12975,"c":13200,"v":55},{"d":"2016-09-27","o":13275,"h":13275,"l":12750,"c":12750,"v":48},{"d":"2016-09-28","o":12750,"h":12975,"l":12000,"c":12075,"v":56},{"d":"2016-09-29","o":12750,"h":12750,"l":12075,"c":12375,"v":38},{"d":"2016-09-30","o":12750,"h":12750,"l":12225,"c":12375,"v":26},{"d":"2016-10-03","o":12375,"h":12750,"l":12075,"c":12150,"v":26},{"d":"2016-10-04","o":12075,"h":12375,"l":11700,"c":12225,"v":42},{"d":"2016-10-05","o":12225,"h":12225,"l":11400,"c":11550,"v":31},{"d":"2016-10-06","o":11250,"h":11475,"l":9000,"c":10500,"v":76},{"d":"2016-10-07","o":10500,"h":11250,"l":10200,"c":11100,"v":20},{"d":"2016-10-10","o":10875,"h":10950,"l":10125,"c":10500,"v":20},{"d":"2016-10-11","o":10275,"h":11100,"l":9825,"c":10125,"v":36},{"d":"2016-10-12","o":10350,"h":10500,"l":8550,"c":9000,"v":57},{"d":"2016-10-13","o":9000,"h":9225,"l":8250,"c":8550,"v":35},{"d":"2016-10-14","o":8550,"h":9675,"l":7725,"c":9375,"v":56},{"d":"2016-10-17","o":9375,"h":9600,"l":8850,"c":9225,"v":19},{"d":"2016-10-18","o":9375,"h":9375,"l":8925,"c":9300,"v":22},{"d":"2016-10-19","o":9375,"h":9375,"l":8925,"c":9150,"v":16},{"d":"2016-10-20","o":8925,"h":9150,"l":8625,"c":9150,"v":10},{"d":"2016-10-21","o":9225,"h":9225,"l":8850,"c":9000,"v":11},{"d":"2016-10-24","o":8625,"h":9000,"l":8475,"c":8475,"v":24},{"d":"2016-10-25","o":8475,"h":8550,"l":8250,"c":8325,"v":16},{"d":"2016-10-26","o":8250,"h":8250,"l":7875,"c":7875,"v":13},{"d":"2016-10-27","o":8700,"h":12375,"l":8250,"c":8775,"v":219},{"d":"2016-10-28","o":8700,"h":8700,"l":6300,"c":6990,"v":85},{"d":"2016-10-31","o":6900,"h":6900,"l":4560,"c":4710,"v":226},{"d":"2016-11-01","o":5520,"h":8130,"l":5460,"c":7830,"v":1177},{"d":"2016-11-02","o":7830,"h":12420,"l":7092,"c":10050,"v":2866},{"d":"2016-11-03","o":9870,"h":10950,"l":8730,"c":9090,"v":652},{"d":"2016-11-04","o":8850,"h":9840,"l":8322,"c":9390,"v":216},{"d":"2016-11-07","o":9630,"h":9630,"l":8730,"c":9090,"v":119},{"d":"2016-11-08","o":8730,"h":10800,"l":8640,"c":9570,"v":390},{"d":"2016-11-09","o":9570,"h":10020,"l":9030,"c":9750,"v":106},{"d":"2016-11-10","o":9660,"h":9750,"l":9210,"c":9480,"v":49},{"d":"2016-11-11","o":9270,"h":9501,"l":8400,"c":8790,"v":83},{"d":"2016-11-14","o":8700,"h":8700,"l":7830,"c":7980,"v":68},{"d":"2016-11-15","o":7890,"h":7980,"l":7290,"c":7560,"v":121},{"d":"2016-11-16","o":7440,"h":7560,"l":6600,"c":6870,"v":92},{"d":"2016-11-17","o":6480,"h":6750,"l":6360,"c":6390,"v":45},{"d":"2016-11-18","o":6780,"h":6900,"l":6030,"c":6030,"v":50},{"d":"2016-11-21","o":6060,"h":6720,"l":6060,"c":6240,"v":215},{"d":"2016-11-22","o":9150,"h":18150,"l":8880,"c":14220,"v":8268},{"d":"2016-11-23","o":12600,"h":12600,"l":9930,"c":10950,"v":812},{"d":"2016-11-25","o":10770,"h":14070,"l":10350,"c":13005,"v":866},{"d":"2016-11-28","o":12900,"h":12987,"l":10350,"c":10590,"v":445},{"d":"2016-11-29","o":10440,"h":10440,"l":8250,"c":8520,"v":695},{"d":"2016-11-30","o":9390,"h":9570,"l":7800,"c":7950,"v":402},{"d":"2016-12-01","o":7920,"h":9990,"l":7830,"c":9300,"v":858},{"d":"2016-12-02","o":9240,"h":10110,"l":9000,"c":9330,"v":350},{"d":"2016-12-05","o":9210,"h":9300,"l":8670,"c":9060,"v":106},{"d":"2016-12-06","o":8970,"h":9060,"l":8463,"c":8850,"v":81},{"d":"2016-12-07","o":8730,"h":9240,"l":8649,"c":8850,"v":102},{"d":"2016-12-08","o":9450,"h":9690,"l":8610,"c":8820,"v":199},{"d":"2016-12-09","o":8820,"h":9000,"l":8700,"c":8700,"v":63},{"d":"2016-12-12","o":8700,"h":9090,"l":8700,"c":9000,"v":69},{"d":"2016-12-13","o":9300,"h":9300,"l":8880,"c":8940,"v":58},{"d":"2016-12-14","o":8940,"h":12600,"l":8670,"c":10410,"v":2046},{"d":"2016-12-15","o":9900,"h":10767,"l":9396,"c":10080,"v":217},{"d":"2016-12-16","o":9840,"h":10710,"l":9660,"c":10500,"v":240},{"d":"2016-12-19","o":10500,"h":11640,"l":10308,"c":10680,"v":197},{"d":"2016-12-20","o":10560,"h":10620,"l":9660,"c":10050,"v":117},{"d":"2016-12-21","o":9960,"h":10335,"l":9660,"c":9960,"v":38},{"d":"2016-12-22","o":9840,"h":10050,"l":9183,"c":9660,"v":47},{"d":"2016-12-23","o":9750,"h":9993,"l":9600,"c":9810,"v":31},{"d":"2016-12-27","o":9900,"h":9900,"l":8820,"c":8880,"v":139},{"d":"2016-12-28","o":8970,"h":9027,"l":8250,"c":8520,"v":89},{"d":"2016-12-29","o":9000,"h":9210,"l":8280,"c":8400,"v":108},{"d":"2016-12-30","o":8670,"h":8730,"l":8283,"c":8400,"v":34},{"d":"2017-01-03","o":8310,"h":8700,"l":7920,"c":8040,"v":63},{"d":"2017-01-04","o":7920,"h":8100,"l":7149,"c":7620,"v":135},{"d":"2017-01-05","o":7800,"h":8100,"l":7350,"c":7980,"v":69},{"d":"2017-01-06","o":8040,"h":10170,"l":7620,"c":8490,"v":538},{"d":"2017-01-09","o":8550,"h":8700,"l":8070,"c":8340,"v":96},{"d":"2017-01-10","o":8160,"h":9360,"l":7833,"c":8970,"v":208},{"d":"2017-01-11","o":9690,"h":10362,"l":8700,"c":9240,"v":864},{"d":"2017-01-12","o":9150,"h":9210,"l":8310,"c":8460,"v":158},{"d":"2017-01-13","o":7440,"h":7440,"l":6780,"c":7170,"v":470},{"d":"2017-01-17","o":7290,"h":8880,"l":7200,"c":7710,"v":420},{"d":"2017-01-18","o":7620,"h":7980,"l":7440,"c":7830,"v":280},{"d":"2017-01-19","o":7710,"h":8160,"l":6780,"c":7260,"v":532},{"d":"2017-01-20","o":7050,"h":7197,"l":6780,"c":6900,"v":130},{"d":"2017-01-23","o":6900,"h":6900,"l":6210,"c":6840,"v":123},{"d":"2017-01-24","o":6750,"h":6810,"l":6450,"c":6600,"v":51},{"d":"2017-01-25","o":6510,"h":6723,"l":6420,"c":6600,"v":60},{"d":"2017-01-26","o":6540,"h":7140,"l":6480,"c":7020,"v":107},{"d":"2017-01-27","o":6990,"h":7050,"l":6630,"c":6660,"v":67},{"d":"2017-01-30","o":6660,"h":6900,"l":6210,"c":6870,"v":64},{"d":"2017-01-31","o":6810,"h":6840,"l":6450,"c":6750,"v":59},{"d":"2017-02-01","o":6630,"h":7020,"l":6510,"c":6840,"v":89},{"d":"2017-02-02","o":6780,"h":6840,"l":6570,"c":6660,"v":63},{"d":"2017-02-03","o":6780,"h":6780,"l":6513,"c":6690,"v":42},{"d":"2017-02-06","o":6630,"h":6690,"l":6240,"c":6480,"v":74},{"d":"2017-02-07","o":6450,"h":6870,"l":6240,"c":6540,"v":185},{"d":"2017-02-08","o":6480,"h":6660,"l":6270,"c":6300,"v":81},{"d":"2017-02-09","o":6300,"h":6660,"l":6240,"c":6480,"v":89},{"d":"2017-02-10","o":6540,"h":6810,"l":6420,"c":6570,"v":88},{"d":"2017-02-13","o":6510,"h":6600,"l":6330,"c":6480,"v":54},{"d":"2017-02-14","o":6480,"h":6480,"l":6330,"c":6450,"v":29},{"d":"2017-02-15","o":6360,"h":6720,"l":6300,"c":6480,"v":72},{"d":"2017-02-16","o":6390,"h":6570,"l":6360,"c":6450,"v":49},{"d":"2017-02-17","o":6900,"h":6990,"l":6300,"c":6360,"v":113},{"d":"2017-02-21","o":6390,"h":6390,"l":6150,"c":6270,"v":81},{"d":"2017-02-22","o":6180,"h":6420,"l":6060,"c":6240,"v":76},{"d":"2017-02-23","o":6240,"h":6240,"l":5640,"c":5760,"v":75},{"d":"2017-02-24","o":5760,"h":5940,"l":5490,"c":5700,"v":69},{"d":"2017-02-27","o":5520,"h":5760,"l":5520,"c":5550,"v":39},{"d":"2017-02-28","o":5520,"h":5850,"l":5250,"c":5760,"v":132},{"d":"2017-03-01","o":8370,"h":9750,"l":7020,"c":7680,"v":5049},{"d":"2017-03-02","o":7380,"h":7455,"l":6450,"c":6990,"v":435},{"d":"2017-03-03","o":6930,"h":7020,"l":6450,"c":6510,"v":201},{"d":"2017-03-06","o":6480,"h":6870,"l":6000,"c":6570,"v":291},{"d":"2017-03-07","o":6510,"h":6600,"l":6060,"c":6210,"v":121},{"d":"2017-03-08","o":6090,"h":6870,"l":6090,"c":6360,"v":280},{"d":"2017-03-09","o":6300,"h":6690,"l":6240,"c":6510,"v":198},{"d":"2017-03-10","o":6600,"h":6930,"l":6210,"c":6330,"v":295},{"d":"2017-03-13","o":6300,"h":6480,"l":6150,"c":6360,"v":69},{"d":"2017-03-14","o":6420,"h":6420,"l":6150,"c":6270,"v":63},{"d":"2017-03-15","o":6180,"h":6360,"l":6090,"c":6240,"v":133},{"d":"2017-03-16","o":6780,"h":7260,"l":6300,"c":6390,"v":498},{"d":"2017-03-17","o":6300,"h":6405,"l":6300,"c":6390,"v":71},{"d":"2017-03-20","o":6420,"h":6696,"l":6330,"c":6480,"v":92},{"d":"2017-03-21","o":6450,"h":6546,"l":6300,"c":6450,"v":50},{"d":"2017-03-22","o":6360,"h":6420,"l":6000,"c":6210,"v":62},{"d":"2017-03-23","o":6240,"h":6360,"l":6090,"c":6210,"v":35},{"d":"2017-03-24","o":6150,"h":6291,"l":6060,"c":6120,"v":26},{"d":"2017-03-27","o":6120,"h":6246,"l":6060,"c":6210,"v":58},{"d":"2017-03-28","o":6150,"h":6600,"l":6000,"c":6390,"v":122},{"d":"2017-03-29","o":6390,"h":6510,"l":6270,"c":6330,"v":66},{"d":"2017-03-30","o":6270,"h":6360,"l":6180,"c":6330,"v":17},{"d":"2017-03-31","o":6270,"h":6510,"l":6210,"c":6300,"v":87},{"d":"2017-04-03","o":6300,"h":6600,"l":6270,"c":6540,"v":108},{"d":"2017-04-04","o":6480,"h":6912,"l":6330,"c":6420,"v":129},{"d":"2017-04-05","o":6420,"h":6444,"l":6300,"c":6360,"v":59},{"d":"2017-04-06","o":6300,"h":6840,"l":6270,"c":6690,"v":334},{"d":"2017-04-07","o":6780,"h":7110,"l":6510,"c":6900,"v":332},{"d":"2017-04-10","o":6840,"h":7230,"l":6780,"c":6930,"v":179},{"d":"2017-04-11","o":6990,"h":7350,"l":6420,"c":6630,"v":351},{"d":"2017-04-12","o":6780,"h":6780,"l":6450,"c":6750,"v":109},{"d":"2017-04-13","o":6660,"h":6780,"l":6480,"c":6600,"v":49},{"d":"2017-04-17","o":6540,"h":6609,"l":6360,"c":6600,"v":70},{"d":"2017-04-18","o":6540,"h":6624,"l":6420,"c":6510,"v":55},{"d":"2017-04-19","o":6510,"h":7770,"l":6360,"c":7560,"v":590},{"d":"2017-04-20","o":7080,"h":7410,"l":6507,"c":7170,"v":314},{"d":"2017-04-21","o":7110,"h":7260,"l":6900,"c":7230,"v":84},{"d":"2017-04-24","o":7200,"h":7230,"l":6903,"c":7020,"v":61},{"d":"2017-04-25","o":6960,"h":7020,"l":6450,"c":6540,"v":146},{"d":"2017-04-26","o":6540,"h":6600,"l":6390,"c":6510,"v":60},{"d":"2017-04-27","o":6510,"h":6720,"l":6510,"c":6660,"v":43},{"d":"2017-04-28","o":6600,"h":6630,"l":6510,"c":6540,"v":40},{"d":"2017-05-01","o":6510,"h":6750,"l":6510,"c":6600,"v":50},{"d":"2017-05-02","o":6570,"h":6690,"l":6510,"c":6540,"v":28},{"d":"2017-05-03","o":6540,"h":6540,"l":6090,"c":6150,"v":44},{"d":"2017-05-04","o":6120,"h":6390,"l":6090,"c":6180,"v":81},{"d":"2017-05-05","o":6150,"h":6183,"l":5490,"c":5910,"v":118},{"d":"2017-05-08","o":5970,"h":5970,"l":5670,"c":5910,"v":22},{"d":"2017-05-09","o":5910,"h":5910,"l":5580,"c":5610,"v":50},{"d":"2017-05-10","o":5610,"h":5970,"l":5550,"c":5640,"v":86},{"d":"2017-05-11","o":5700,"h":5748,"l":5490,"c":5670,"v":46},{"d":"2017-05-12","o":5610,"h":5733,"l":5511,"c":5700,"v":38},{"d":"2017-05-15","o":5670,"h":6120,"l":5580,"c":6060,"v":236},{"d":"2017-05-16","o":6150,"h":6150,"l":4620,"c":5400,"v":256},{"d":"2017-05-17","o":5280,"h":5670,"l":5250,"c":5460,"v":55},{"d":"2017-05-18","o":5370,"h":5484,"l":5100,"c":5220,"v":43},{"d":"2017-05-19","o":5160,"h":5391,"l":5160,"c":5250,"v":35},{"d":"2017-05-22","o":5250,"h":5310,"l":5100,"c":5220,"v":16},{"d":"2017-05-23","o":5220,"h":5310,"l":5103,"c":5250,"v":12},{"d":"2017-05-24","o":5250,"h":5340,"l":5100,"c":5160,"v":16},{"d":"2017-05-25","o":5130,"h":5397,"l":5100,"c":5190,"v":25},{"d":"2017-05-26","o":5130,"h":5310,"l":5100,"c":5310,"v":22},{"d":"2017-05-30","o":5220,"h":5340,"l":5100,"c":5220,"v":34},{"d":"2017-05-31","o":5190,"h":5220,"l":5100,"c":5220,"v":43},{"d":"2017-06-01","o":5250,"h":5640,"l":5130,"c":5130,"v":64},{"d":"2017-06-02","o":5130,"h":5430,"l":5130,"c":5370,"v":27},{"d":"2017-06-05","o":5310,"h":5310,"l":5130,"c":5190,"v":50},{"d":"2017-06-06","o":5100,"h":5250,"l":4956,"c":5220,"v":31},{"d":"2017-06-07","o":5220,"h":5220,"l":5010,"c":5100,"v":20},{"d":"2017-06-08","o":5106,"h":5184,"l":4950,"c":5010,"v":21},{"d":"2017-06-09","o":5160,"h":5220,"l":5010,"c":5100,"v":31},{"d":"2017-06-12","o":5160,"h":5340,"l":5040,"c":5130,"v":22},{"d":"2017-06-13","o":5130,"h":5190,"l":4980,"c":4980,"v":31},{"d":"2017-06-14","o":5040,"h":5100,"l":4890,"c":4890,"v":17},{"d":"2017-06-15","o":6300,"h":7290,"l":5070,"c":5160,"v":2480},{"d":"2017-06-16","o":5010,"h":5370,"l":4800,"c":4800,"v":200},{"d":"2017-06-19","o":4830,"h":4920,"l":4530,"c":4860,"v":57},{"d":"2017-06-20","o":4770,"h":4830,"l":4500,"c":4572,"v":75},{"d":"2017-06-21","o":4470,"h":4506,"l":4230,"c":4290,"v":72},{"d":"2017-06-22","o":4500,"h":4560,"l":4260,"c":4410,"v":59},{"d":"2017-06-23","o":4410,"h":4680,"l":4350,"c":4470,"v":59},{"d":"2017-06-26","o":4470,"h":4620,"l":4260,"c":4380,"v":34},{"d":"2017-06-27","o":4320,"h":4380,"l":3960,"c":4230,"v":42},{"d":"2017-06-28","o":4230,"h":4260,"l":4080,"c":4140,"v":35},{"d":"2017-06-29","o":4050,"h":4350,"l":3930,"c":3930,"v":118},{"d":"2017-06-30","o":5250,"h":5640,"l":4410,"c":4410,"v":1793},{"d":"2017-07-03","o":4050,"h":4440,"l":4050,"c":4380,"v":101},{"d":"2017-07-05","o":4230,"h":4560,"l":4230,"c":4470,"v":63},{"d":"2017-07-06","o":4320,"h":4620,"l":4200,"c":4380,"v":67},{"d":"2017-07-07","o":4410,"h":4437,"l":4050,"c":4140,"v":59},{"d":"2017-07-10","o":4050,"h":4290,"l":4050,"c":4200,"v":32},{"d":"2017-07-11","o":4230,"h":4290,"l":4080,"c":4260,"v":59},{"d":"2017-07-12","o":4230,"h":4560,"l":4230,"c":4290,"v":79},{"d":"2017-07-13","o":4290,"h":4320,"l":4200,"c":4290,"v":24},{"d":"2017-07-14","o":4200,"h":4410,"l":4170,"c":4350,"v":34},{"d":"2017-07-17","o":4320,"h":4680,"l":4260,"c":4467,"v":41},{"d":"2017-07-18","o":4470,"h":4590,"l":4380,"c":4470,"v":45},{"d":"2017-07-19","o":4560,"h":4794,"l":4500,"c":4620,"v":40},{"d":"2017-07-20","o":4620,"h":4770,"l":4470,"c":4560,"v":73},{"d":"2017-07-21","o":4530,"h":4833,"l":4530,"c":4800,"v":47},{"d":"2017-07-24","o":4800,"h":4980,"l":4650,"c":4980,"v":44},{"d":"2017-07-25","o":4920,"h":4980,"l":4740,"c":4800,"v":31},{"d":"2017-07-26","o":4980,"h":4980,"l":4380,"c":4710,"v":30},{"d":"2017-07-27","o":4680,"h":5070,"l":4470,"c":4590,"v":117},{"d":"2017-07-28","o":4620,"h":4920,"l":4620,"c":4860,"v":41},{"d":"2017-07-31","o":5040,"h":5160,"l":4800,"c":4920,"v":88},{"d":"2017-08-01","o":5430,"h":6390,"l":4500,"c":4530,"v":997},{"d":"2017-08-02","o":4740,"h":4917,"l":4440,"c":4590,"v":99},{"d":"2017-08-03","o":4560,"h":4680,"l":4380,"c":4560,"v":33},{"d":"2017-08-04","o":4650,"h":4650,"l":4350,"c":4650,"v":48},{"d":"2017-08-07","o":4860,"h":4860,"l":3600,"c":4380,"v":74},{"d":"2017-08-08","o":4470,"h":4470,"l":4350,"c":4440,"v":19},{"d":"2017-08-09","o":4500,"h":4530,"l":4140,"c":4500,"v":48},{"d":"2017-08-10","o":4800,"h":4860,"l":4500,"c":4500,"v":89},{"d":"2017-08-11","o":4434,"h":4620,"l":4290,"c":4590,"v":17},{"d":"2017-08-14","o":4560,"h":4740,"l":4410,"c":4680,"v":57},{"d":"2017-08-15","o":4650,"h":4728,"l":4500,"c":4584,"v":37},{"d":"2017-08-16","o":4680,"h":4770,"l":4500,"c":4770,"v":30},{"d":"2017-08-17","o":4830,"h":4830,"l":4530,"c":4620,"v":19},{"d":"2017-08-18","o":4710,"h":4710,"l":4524,"c":4590,"v":18},{"d":"2017-08-21","o":4560,"h":4632,"l":4380,"c":4590,"v":13},{"d":"2017-08-22","o":4620,"h":4620,"l":4350,"c":4380,"v":29},{"d":"2017-08-23","o":4380,"h":4440,"l":4200,"c":4350,"v":21},{"d":"2017-08-24","o":4350,"h":4500,"l":4290,"c":4500,"v":17},{"d":"2017-08-25","o":4650,"h":4650,"l":4230,"c":4260,"v":31},{"d":"2017-08-28","o":4260,"h":4371,"l":4200,"c":4230,"v":40},{"d":"2017-08-29","o":4260,"h":4284,"l":4050,"c":4140,"v":37},{"d":"2017-08-30","o":4140,"h":4230,"l":4140,"c":4140,"v":35},{"d":"2017-08-31","o":4155,"h":4260,"l":4155,"c":4200,"v":18},{"d":"2017-09-01","o":4260,"h":4260,"l":4149,"c":4200,"v":8},{"d":"2017-09-05","o":4200,"h":4260,"l":4110,"c":4230,"v":12},{"d":"2017-09-06","o":4530,"h":4650,"l":4170,"c":4200,"v":62},{"d":"2017-09-07","o":4230,"h":4320,"l":4170,"c":4230,"v":25},{"d":"2017-09-08","o":4290,"h":4290,"l":4140,"c":4200,"v":30},{"d":"2017-09-11","o":4170,"h":4230,"l":4110,"c":4170,"v":12},{"d":"2017-09-12","o":4170,"h":4230,"l":4110,"c":4200,"v":26},{"d":"2017-09-13","o":4200,"h":4260,"l":4065,"c":4200,"v":21},{"d":"2017-09-14","o":4230,"h":4260,"l":4080,"c":4230,"v":23},{"d":"2017-09-15","o":4140,"h":4572,"l":4110,"c":4230,"v":109},{"d":"2017-09-18","o":4230,"h":4350,"l":4170,"c":4245,"v":30},{"d":"2017-09-19","o":4230,"h":4470,"l":4140,"c":4200,"v":33},{"d":"2017-09-20","o":4200,"h":4230,"l":4170,"c":4230,"v":7},{"d":"2017-09-21","o":4170,"h":4350,"l":4170,"c":4200,"v":37},{"d":"2017-09-22","o":4233,"h":4233,"l":4140,"c":4200,"v":23},{"d":"2017-09-25","o":4230,"h":4320,"l":4080,"c":4200,"v":26},{"d":"2017-09-26","o":4170,"h":4290,"l":4170,"c":4230,"v":13},{"d":"2017-09-27","o":4230,"h":4830,"l":4200,"c":4290,"v":104},{"d":"2017-09-28","o":4260,"h":4569,"l":4260,"c":4260,"v":32},{"d":"2017-09-29","o":4440,"h":5190,"l":4170,"c":4362,"v":383},{"d":"2017-10-02","o":4500,"h":4560,"l":4320,"c":4470,"v":95},{"d":"2017-10-03","o":4500,"h":4740,"l":4407,"c":4560,"v":60},{"d":"2017-10-04","o":4560,"h":4770,"l":4500,"c":4650,"v":44},{"d":"2017-10-05","o":4620,"h":5160,"l":4560,"c":4920,"v":123},{"d":"2017-10-06","o":5070,"h":5100,"l":4860,"c":4890,"v":50},{"d":"2017-10-09","o":4950,"h":4950,"l":4590,"c":4740,"v":23},{"d":"2017-10-10","o":4770,"h":4920,"l":4650,"c":4770,"v":35},{"d":"2017-10-11","o":4740,"h":5109,"l":4710,"c":5037,"v":50},{"d":"2017-10-12","o":5100,"h":5160,"l":4839,"c":4950,"v":47},{"d":"2017-10-13","o":5070,"h":5097,"l":4680,"c":4830,"v":75},{"d":"2017-10-16","o":4830,"h":4917,"l":4710,"c":4800,"v":11},{"d":"2017-10-17","o":4770,"h":5190,"l":4770,"c":4860,"v":52},{"d":"2017-10-18","o":4800,"h":5010,"l":4740,"c":4830,"v":11},{"d":"2017-10-19","o":4800,"h":4920,"l":4800,"c":4920,"v":15},{"d":"2017-10-20","o":4890,"h":4977,"l":4830,"c":4890,"v":19},{"d":"2017-10-23","o":4920,"h":4950,"l":4770,"c":4791,"v":10},{"d":"2017-10-24","o":4800,"h":4890,"l":4740,"c":4830,"v":23},{"d":"2017-10-25","o":4827,"h":5190,"l":4740,"c":5022,"v":93},{"d":"2017-10-26","o":5130,"h":6390,"l":5070,"c":5820,"v":563},{"d":"2017-10-27","o":6240,"h":6240,"l":5100,"c":5667,"v":175},{"d":"2017-10-30","o":5640,"h":5751,"l":5400,"c":5610,"v":34},{"d":"2017-10-31","o":5610,"h":5760,"l":5430,"c":5640,"v":29},{"d":"2017-11-01","o":6780,"h":7500,"l":6000,"c":6270,"v":3109},{"d":"2017-11-02","o":6030,"h":6150,"l":5610,"c":5610,"v":189},{"d":"2017-11-03","o":5610,"h":6180,"l":5610,"c":5970,"v":140},{"d":"2017-11-06","o":6000,"h":6000,"l":5670,"c":5940,"v":82},{"d":"2017-11-07","o":5850,"h":5970,"l":5100,"c":5400,"v":100},{"d":"2017-11-08","o":5400,"h":5400,"l":4350,"c":4350,"v":239},{"d":"2017-11-09","o":4410,"h":5400,"l":4110,"c":4530,"v":320},{"d":"2017-11-10","o":4230,"h":4530,"l":4200,"c":4410,"v":107},{"d":"2017-11-13","o":4410,"h":4470,"l":4230,"c":4350,"v":42},{"d":"2017-11-14","o":4320,"h":4407,"l":4200,"c":4200,"v":34},{"d":"2017-11-15","o":4500,"h":4860,"l":4140,"c":4170,"v":130},{"d":"2017-11-16","o":4260,"h":4407,"l":4170,"c":4230,"v":42},{"d":"2017-11-17","o":4200,"h":4350,"l":4170,"c":4290,"v":24},{"d":"2017-11-20","o":4290,"h":4380,"l":4200,"c":4245,"v":37},{"d":"2017-11-21","o":4260,"h":4320,"l":4200,"c":4230,"v":13},{"d":"2017-11-22","o":4260,"h":4260,"l":4170,"c":4200,"v":27},{"d":"2017-11-24","o":4200,"h":4200,"l":3750,"c":3990,"v":94},{"d":"2017-11-27","o":4020,"h":4020,"l":3780,"c":3780,"v":80},{"d":"2017-11-28","o":4110,"h":4320,"l":3510,"c":3870,"v":112},{"d":"2017-11-29","o":3900,"h":3990,"l":3660,"c":3810,"v":39},{"d":"2017-11-30","o":3810,"h":4110,"l":3780,"c":3960,"v":133},{"d":"2017-12-01","o":3990,"h":3990,"l":3780,"c":3930,"v":38},{"d":"2017-12-04","o":3930,"h":3975,"l":3810,"c":3840,"v":28},{"d":"2017-12-05","o":3840,"h":3900,"l":3750,"c":3750,"v":22},{"d":"2017-12-06","o":3630,"h":3900,"l":3630,"c":3720,"v":41},{"d":"2017-12-07","o":3690,"h":3810,"l":3600,"c":3774,"v":35},{"d":"2017-12-08","o":3780,"h":3789,"l":3510,"c":3630,"v":68},{"d":"2017-12-11","o":3510,"h":3630,"l":3330,"c":3450,"v":49},{"d":"2017-12-12","o":3420,"h":3420,"l":3150,"c":3213,"v":94},{"d":"2017-12-13","o":3150,"h":3270,"l":2970,"c":3150,"v":96},{"d":"2017-12-14","o":3150,"h":3210,"l":3030,"c":3150,"v":31},{"d":"2017-12-15","o":3180,"h":3291,"l":3120,"c":3210,"v":54},{"d":"2017-12-18","o":3360,"h":3840,"l":3150,"c":3420,"v":204},{"d":"2017-12-19","o":3630,"h":3630,"l":3300,"c":3420,"v":89},{"d":"2017-12-20","o":3750,"h":4200,"l":3210,"c":3270,"v":259},{"d":"2017-12-21","o":3300,"h":3900,"l":3240,"c":3540,"v":124},{"d":"2017-12-22","o":3510,"h":3540,"l":3270,"c":3300,"v":65},{"d":"2017-12-26","o":3360,"h":3378,"l":3000,"c":3150,"v":81},{"d":"2017-12-27","o":3150,"h":3750,"l":3000,"c":3450,"v":567},{"d":"2017-12-28","o":3210,"h":3414,"l":3120,"c":3240,"v":196},{"d":"2017-12-29","o":3180,"h":3180,"l":3030,"c":3030,"v":167},{"d":"2018-01-02","o":3240,"h":3240,"l":2910,"c":2913,"v":106},{"d":"2018-01-03","o":3000,"h":3060,"l":2850,"c":2925,"v":164},{"d":"2018-01-04","o":3540,"h":3570,"l":2910,"c":2970,"v":953},{"d":"2018-01-05","o":2850,"h":2910,"l":2730,"c":2805,"v":722},{"d":"2018-01-08","o":2850,"h":2850,"l":2745,"c":2835,"v":113},{"d":"2018-01-09","o":2850,"h":2964,"l":2766,"c":2847,"v":233},{"d":"2018-01-10","o":2880,"h":2880,"l":2763,"c":2844,"v":164},{"d":"2018-01-11","o":2880,"h":2880,"l":2790,"c":2805,"v":109},{"d":"2018-01-12","o":2910,"h":2910,"l":2805,"c":2844,"v":131},{"d":"2018-01-16","o":2850,"h":2880,"l":2760,"c":2784,"v":145},{"d":"2018-01-17","o":2781,"h":2925,"l":2781,"c":2820,"v":135},{"d":"2018-01-18","o":2850,"h":2850,"l":2751,"c":2760,"v":45},{"d":"2018-01-19","o":2760,"h":2835,"l":2760,"c":2820,"v":99},{"d":"2018-01-22","o":2790,"h":2940,"l":2670,"c":2760,"v":240},{"d":"2018-01-23","o":2730,"h":2790,"l":2700,"c":2715,"v":67},{"d":"2018-01-24","o":2715,"h":2715,"l":2670,"c":2712,"v":153},{"d":"2018-01-25","o":2760,"h":2817,"l":2640,"c":2700,"v":141},{"d":"2018-01-26","o":2730,"h":2730,"l":2610,"c":2625,"v":128},{"d":"2018-01-29","o":2610,"h":2640,"l":2490,"c":2520,"v":127},{"d":"2018-01-30","o":2520,"h":2640,"l":2520,"c":2580,"v":70},{"d":"2018-01-31","o":2826,"h":4410,"l":2820,"c":4080,"v":7308},{"d":"2018-02-01","o":3660,"h":4110,"l":3420,"c":3630,"v":1243},{"d":"2018-02-02","o":4050,"h":4500,"l":3510,"c":3540,"v":778},{"d":"2018-02-05","o":3510,"h":4020,"l":3000,"c":3240,"v":638},{"d":"2018-02-06","o":3030,"h":3396,"l":2970,"c":3210,"v":234},{"d":"2018-02-07","o":3240,"h":3420,"l":3150,"c":3318,"v":168},{"d":"2018-02-08","o":3390,"h":3510,"l":3300,"c":3480,"v":144},{"d":"2018-02-09","o":3450,"h":3450,"l":3030,"c":3330,"v":256},{"d":"2018-02-12","o":3300,"h":3810,"l":3270,"c":3390,"v":292},{"d":"2018-02-13","o":3450,"h":3480,"l":3180,"c":3270,"v":146},{"d":"2018-02-14","o":3330,"h":3450,"l":3210,"c":3330,"v":98},{"d":"2018-02-15","o":3300,"h":3477,"l":3210,"c":3300,"v":141},{"d":"2018-02-16","o":3300,"h":3390,"l":3210,"c":3300,"v":96},{"d":"2018-02-20","o":3300,"h":3360,"l":3210,"c":3210,"v":73},{"d":"2018-02-21","o":3210,"h":3570,"l":3090,"c":3330,"v":306},{"d":"2018-02-22","o":3300,"h":3447,"l":3240,"c":3270,"v":54},{"d":"2018-02-23","o":3270,"h":3300,"l":3180,"c":3237,"v":42},{"d":"2018-02-26","o":3270,"h":3480,"l":3150,"c":3450,"v":168},{"d":"2018-02-27","o":3510,"h":3750,"l":3390,"c":3420,"v":260},{"d":"2018-02-28","o":3420,"h":3450,"l":3360,"c":3390,"v":58},{"d":"2018-03-01","o":3420,"h":3570,"l":3243,"c":3300,"v":89},{"d":"2018-03-02","o":3270,"h":3360,"l":3150,"c":3300,"v":36},{"d":"2018-03-05","o":3270,"h":3540,"l":3270,"c":3510,"v":64},{"d":"2018-03-06","o":3540,"h":3870,"l":3471,"c":3720,"v":340},{"d":"2018-03-07","o":3690,"h":3870,"l":3690,"c":3810,"v":73},{"d":"2018-03-08","o":3840,"h":3900,"l":3750,"c":3810,"v":61},{"d":"2018-03-09","o":3810,"h":4110,"l":3660,"c":4044,"v":216},{"d":"2018-03-12","o":4110,"h":4401,"l":3780,"c":4170,"v":194},{"d":"2018-03-13","o":4110,"h":4410,"l":4020,"c":4080,"v":179},{"d":"2018-03-14","o":4170,"h":4194,"l":3810,"c":3810,"v":94},{"d":"2018-03-15","o":3810,"h":3921,"l":3570,"c":3660,"v":71},{"d":"2018-03-16","o":3750,"h":3780,"l":3510,"c":3780,"v":93},{"d":"2018-03-19","o":3720,"h":3825,"l":3300,"c":3480,"v":99},{"d":"2018-03-20","o":3450,"h":3480,"l":3180,"c":3210,"v":156},{"d":"2018-03-21","o":3270,"h":3528,"l":3270,"c":3390,"v":60},{"d":"2018-03-22","o":3330,"h":3486,"l":3300,"c":3360,"v":60},{"d":"2018-03-23","o":3420,"h":3420,"l":3240,"c":3300,"v":75},{"d":"2018-03-26","o":3300,"h":3330,"l":3150,"c":3270,"v":49},{"d":"2018-03-27","o":3270,"h":3570,"l":3270,"c":3360,"v":139},{"d":"2018-03-28","o":3330,"h":3480,"l":3300,"c":3450,"v":51},{"d":"2018-03-29","o":3540,"h":4020,"l":3270,"c":3300,"v":451},{"d":"2018-04-02","o":3330,"h":3477,"l":3150,"c":3360,"v":74},{"d":"2018-04-03","o":3210,"h":3210,"l":2430,"c":2430,"v":349},{"d":"2018-04-04","o":2460,"h":3750,"l":2430,"c":3030,"v":1411},{"d":"2018-04-05","o":3060,"h":3090,"l":2760,"c":2895,"v":177},{"d":"2018-04-06","o":2850,"h":2850,"l":2700,"c":2757,"v":61},{"d":"2018-04-09","o":2757,"h":2850,"l":2610,"c":2670,"v":87},{"d":"2018-04-10","o":2730,"h":2850,"l":2610,"c":2610,"v":183},{"d":"2018-04-11","o":2580,"h":2754,"l":2580,"c":2703,"v":49},{"d":"2018-04-12","o":2583,"h":2784,"l":2580,"c":2784,"v":54},{"d":"2018-04-13","o":2640,"h":2760,"l":2640,"c":2739,"v":28},{"d":"2018-04-16","o":2700,"h":2859,"l":2640,"c":2718,"v":78},{"d":"2018-04-17","o":2760,"h":2790,"l":2646,"c":2676,"v":22},{"d":"2018-04-18","o":2646,"h":2706,"l":2646,"c":2688,"v":12},{"d":"2018-04-19","o":2730,"h":2730,"l":2550,"c":2655,"v":31},{"d":"2018-04-20","o":2694,"h":2694,"l":2550,"c":2667,"v":19},{"d":"2018-04-23","o":2550,"h":2790,"l":2433,"c":2505,"v":88},{"d":"2018-04-24","o":2505,"h":2730,"l":2505,"c":2700,"v":57},{"d":"2018-04-25","o":2610,"h":2940,"l":2610,"c":2874,"v":119},{"d":"2018-04-26","o":2874,"h":3120,"l":2790,"c":3030,"v":83},{"d":"2018-04-27","o":3000,"h":3450,"l":2946,"c":3030,"v":79},{"d":"2018-04-30","o":3000,"h":3120,"l":2850,"c":2961,"v":34},{"d":"2018-05-01","o":2925,"h":2973,"l":2808,"c":2850,"v":52},{"d":"2018-05-02","o":2790,"h":2964,"l":2790,"c":2949,"v":16},{"d":"2018-05-03","o":2799,"h":2940,"l":2790,"c":2937,"v":14},{"d":"2018-05-04","o":2970,"h":3030,"l":2865,"c":2970,"v":28},{"d":"2018-05-07","o":2955,"h":3120,"l":2955,"c":2994,"v":29},{"d":"2018-05-08","o":2955,"h":2997,"l":2835,"c":2952,"v":27},{"d":"2018-05-09","o":2940,"h":3000,"l":2808,"c":2850,"v":22},{"d":"2018-05-10","o":3150,"h":3480,"l":2886,"c":2946,"v":276},{"d":"2018-05-11","o":2955,"h":3006,"l":2850,"c":2895,"v":36},{"d":"2018-05-14","o":2940,"h":2970,"l":2880,"c":2910,"v":22},{"d":"2018-05-15","o":3000,"h":3090,"l":2868,"c":2964,"v":36},{"d":"2018-05-16","o":2880,"h":2964,"l":2850,"c":2910,"v":51},{"d":"2018-05-17","o":2970,"h":2970,"l":2865,"c":2940,"v":23},{"d":"2018-05-18","o":2925,"h":3060,"l":2910,"c":3030,"v":23},{"d":"2018-05-21","o":3030,"h":3060,"l":2946,"c":2946,"v":12},{"d":"2018-05-22","o":2940,"h":3030,"l":2940,"c":2940,"v":24},{"d":"2018-05-23","o":2940,"h":3000,"l":2886,"c":3000,"v":17},{"d":"2018-05-24","o":3000,"h":3000,"l":2850,"c":2997,"v":20},{"d":"2018-05-25","o":2970,"h":3540,"l":2970,"c":3030,"v":350},{"d":"2018-05-29","o":3000,"h":3120,"l":2955,"c":3030,"v":39},{"d":"2018-05-30","o":3120,"h":3510,"l":3030,"c":3330,"v":196},{"d":"2018-05-31","o":3450,"h":3960,"l":3210,"c":3900,"v":371},{"d":"2018-06-01","o":3810,"h":3810,"l":3330,"c":3510,"v":186},{"d":"2018-06-04","o":3660,"h":3660,"l":3360,"c":3480,"v":43},{"d":"2018-06-05","o":3450,"h":3777,"l":3450,"c":3540,"v":64},{"d":"2018-06-06","o":3570,"h":4005,"l":3570,"c":3750,"v":87},{"d":"2018-06-07","o":3840,"h":3990,"l":3690,"c":3810,"v":54},{"d":"2018-06-08","o":4110,"h":4110,"l":3750,"c":3900,"v":54},{"d":"2018-06-11","o":4020,"h":4035,"l":3720,"c":3870,"v":43},{"d":"2018-06-12","o":3990,"h":4050,"l":3900,"c":3900,"v":20},{"d":"2018-06-13","o":3960,"h":3960,"l":3600,"c":3600,"v":52},{"d":"2018-06-14","o":3630,"h":3798,"l":3300,"c":3420,"v":133},{"d":"2018-06-15","o":3330,"h":3549,"l":3330,"c":3360,"v":59},{"d":"2018-06-18","o":3480,"h":3480,"l":3021,"c":3090,"v":49},{"d":"2018-06-19","o":3060,"h":3297,"l":2964,"c":3060,"v":100},{"d":"2018-06-20","o":3180,"h":3240,"l":3090,"c":3240,"v":18},{"d":"2018-06-21","o":3240,"h":3399,"l":3240,"c":3240,"v":46},{"d":"2018-06-22","o":3330,"h":3456,"l":3240,"c":3381,"v":25},{"d":"2018-06-25","o":3360,"h":3420,"l":3330,"c":3360,"v":16},{"d":"2018-06-26","o":3321,"h":3417,"l":3321,"c":3417,"v":8},{"d":"2018-06-27","o":3480,"h":3810,"l":3240,"c":3360,"v":58},{"d":"2018-06-28","o":3510,"h":3567,"l":3300,"c":3513,"v":78},{"d":"2018-06-29","o":3780,"h":3780,"l":3270,"c":3390,"v":105},{"d":"2018-07-02","o":3300,"h":3507,"l":3240,"c":3300,"v":30},{"d":"2018-07-03","o":3360,"h":3570,"l":3330,"c":3453,"v":17},{"d":"2018-07-05","o":3450,"h":3579,"l":3450,"c":3450,"v":18},{"d":"2018-07-06","o":3570,"h":3837,"l":3510,"c":3612,"v":60},{"d":"2018-07-09","o":3600,"h":3780,"l":3450,"c":3540,"v":21},{"d":"2018-07-10","o":3690,"h":3690,"l":3423,"c":3510,"v":16},{"d":"2018-07-11","o":3690,"h":4140,"l":3411,"c":3663,"v":329},{"d":"2018-07-12","o":3660,"h":3840,"l":3570,"c":3750,"v":67},{"d":"2018-07-13","o":4590,"h":4740,"l":3630,"c":3900,"v":1213},{"d":"2018-07-16","o":3600,"h":4020,"l":3600,"c":3630,"v":115},{"d":"2018-07-17","o":3630,"h":3960,"l":3543,"c":3840,"v":154},{"d":"2018-07-18","o":3810,"h":3810,"l":3600,"c":3600,"v":50},{"d":"2018-07-19","o":3600,"h":3795,"l":3570,"c":3600,"v":81},{"d":"2018-07-20","o":3720,"h":3720,"l":3480,"c":3540,"v":41},{"d":"2018-07-23","o":3570,"h":3657,"l":3420,"c":3447,"v":58},{"d":"2018-07-24","o":3420,"h":3450,"l":3330,"c":3360,"v":53},{"d":"2018-07-25","o":3360,"h":3390,"l":3240,"c":3300,"v":57},{"d":"2018-07-26","o":3300,"h":3390,"l":3240,"c":3306,"v":32},{"d":"2018-07-27","o":3330,"h":3690,"l":3252,"c":3600,"v":69},{"d":"2018-07-30","o":3540,"h":3687,"l":3420,"c":3450,"v":50},{"d":"2018-07-31","o":3450,"h":3621,"l":3450,"c":3480,"v":25},{"d":"2018-08-01","o":3600,"h":3621,"l":3480,"c":3600,"v":11},{"d":"2018-08-02","o":3600,"h":3780,"l":3510,"c":3510,"v":26},{"d":"2018-08-03","o":3552,"h":3657,"l":3540,"c":3630,"v":14},{"d":"2018-08-06","o":3600,"h":3636,"l":3510,"c":3600,"v":20},{"d":"2018-08-07","o":3570,"h":3780,"l":3480,"c":3543,"v":87},{"d":"2018-08-08","o":3600,"h":3630,"l":3513,"c":3630,"v":17},{"d":"2018-08-09","o":3630,"h":3810,"l":3540,"c":3660,"v":27},{"d":"2018-08-10","o":3630,"h":3840,"l":3627,"c":3690,"v":21},{"d":"2018-08-13","o":3780,"h":3900,"l":3750,"c":3855,"v":42},{"d":"2018-08-14","o":3900,"h":3930,"l":3690,"c":3780,"v":52},{"d":"2018-08-15","o":3630,"h":3747,"l":3510,"c":3660,"v":43},{"d":"2018-08-16","o":3570,"h":3660,"l":3570,"c":3651,"v":11},{"d":"2018-08-17","o":3600,"h":3720,"l":3540,"c":3540,"v":17},{"d":"2018-08-20","o":3600,"h":3777,"l":3471,"c":3492,"v":29},{"d":"2018-08-21","o":3540,"h":3570,"l":3420,"c":3450,"v":31},{"d":"2018-08-22","o":3420,"h":3540,"l":3420,"c":3513,"v":9},{"d":"2018-08-23","o":3510,"h":3531,"l":3450,"c":3480,"v":27},{"d":"2018-08-24","o":3480,"h":3636,"l":3480,"c":3540,"v":15},{"d":"2018-08-27","o":3540,"h":3660,"l":3540,"c":3630,"v":22},{"d":"2018-08-28","o":3600,"h":3720,"l":3600,"c":3630,"v":35},{"d":"2018-08-29","o":3630,"h":3690,"l":3600,"c":3690,"v":14},{"d":"2018-08-30","o":3600,"h":3684,"l":3600,"c":3600,"v":7},{"d":"2018-08-31","o":3660,"h":3720,"l":3390,"c":3390,"v":55},{"d":"2018-09-04","o":3420,"h":3540,"l":3393,"c":3450,"v":12},{"d":"2018-09-05","o":3420,"h":3453,"l":3360,"c":3390,"v":20},{"d":"2018-09-06","o":3390,"h":3510,"l":3390,"c":3435,"v":14},{"d":"2018-09-07","o":3450,"h":3480,"l":3360,"c":3420,"v":25},{"d":"2018-09-10","o":3390,"h":3420,"l":3180,"c":3315,"v":46},{"d":"2018-09-11","o":3300,"h":3420,"l":3240,"c":3300,"v":9},{"d":"2018-09-12","o":3180,"h":3249,"l":3150,"c":3150,"v":26},{"d":"2018-09-13","o":3270,"h":3270,"l":3000,"c":3210,"v":48},{"d":"2018-09-14","o":3300,"h":3300,"l":3000,"c":3000,"v":16},{"d":"2018-09-17","o":3000,"h":3210,"l":3000,"c":3030,"v":7},{"d":"2018-09-18","o":3060,"h":3150,"l":3057,"c":3150,"v":17},{"d":"2018-09-19","o":3180,"h":3180,"l":2940,"c":3000,"v":33},{"d":"2018-09-20","o":3000,"h":3120,"l":3000,"c":3030,"v":7},{"d":"2018-09-21","o":3000,"h":3150,"l":3000,"c":3030,"v":42},{"d":"2018-09-24","o":3060,"h":3060,"l":2970,"c":2970,"v":21},{"d":"2018-09-25","o":2970,"h":3075,"l":2940,"c":2970,"v":42},{"d":"2018-09-26","o":2919,"h":3054,"l":2850,"c":3000,"v":16},{"d":"2018-09-27","o":3300,"h":3300,"l":3090,"c":3180,"v":54},{"d":"2018-09-28","o":3120,"h":3291,"l":3105,"c":3180,"v":21},{"d":"2018-10-01","o":3240,"h":3240,"l":3000,"c":3000,"v":16},{"d":"2018-10-02","o":3000,"h":3150,"l":2940,"c":3030,"v":50},{"d":"2018-10-03","o":3012,"h":3120,"l":3000,"c":3045,"v":14},{"d":"2018-10-04","o":3000,"h":3210,"l":2970,"c":3165,"v":31},{"d":"2018-10-05","o":3090,"h":3150,"l":2940,"c":3060,"v":38},{"d":"2018-10-08","o":3060,"h":3060,"l":2940,"c":2970,"v":25},{"d":"2018-10-09","o":3060,"h":3150,"l":2940,"c":2940,"v":72},{"d":"2018-10-10","o":2955,"h":3000,"l":2700,"c":2760,"v":50},{"d":"2018-10-11","o":2700,"h":2874,"l":2700,"c":2733,"v":25},{"d":"2018-10-12","o":2937,"h":2937,"l":2703,"c":2787,"v":15},{"d":"2018-10-15","o":2700,"h":2730,"l":2580,"c":2670,"v":22},{"d":"2018-10-16","o":2700,"h":2730,"l":2610,"c":2670,"v":28},{"d":"2018-10-17","o":2760,"h":2760,"l":2610,"c":2640,"v":27},{"d":"2018-10-18","o":2610,"h":2742,"l":2490,"c":2544,"v":37},{"d":"2018-10-19","o":2580,"h":2610,"l":2490,"c":2577,"v":12},{"d":"2018-10-22","o":2577,"h":2604,"l":2505,"c":2505,"v":8},{"d":"2018-10-23","o":2490,"h":2760,"l":2400,"c":2760,"v":62},{"d":"2018-10-24","o":2700,"h":2700,"l":2430,"c":2505,"v":34},{"d":"2018-10-25","o":2502,"h":2640,"l":2460,"c":2472,"v":12},{"d":"2018-10-26","o":2502,"h":2640,"l":2490,"c":2550,"v":17},{"d":"2018-10-29","o":2640,"h":2640,"l":2514,"c":2514,"v":15},{"d":"2018-10-30","o":2520,"h":2700,"l":2520,"c":2625,"v":17},{"d":"2018-10-31","o":2553,"h":2580,"l":2496,"c":2544,"v":14},{"d":"2018-11-01","o":2490,"h":2670,"l":2481,"c":2580,"v":13},{"d":"2018-11-02","o":2700,"h":2700,"l":2520,"c":2610,"v":54},{"d":"2018-11-05","o":2670,"h":2700,"l":2550,"c":2556,"v":17},{"d":"2018-11-06","o":2580,"h":2700,"l":2550,"c":2637,"v":10},{"d":"2018-11-07","o":2697,"h":2835,"l":2610,"c":2610,"v":87},{"d":"2018-11-08","o":2730,"h":2730,"l":2610,"c":2625,"v":11},{"d":"2018-11-09","o":2640,"h":2820,"l":2640,"c":2790,"v":26},{"d":"2018-11-12","o":2760,"h":2850,"l":2610,"c":2850,"v":35},{"d":"2018-11-13","o":2715,"h":2808,"l":2700,"c":2790,"v":16},{"d":"2018-11-14","o":2895,"h":2895,"l":2670,"c":2670,"v":8},{"d":"2018-11-15","o":2670,"h":2670,"l":2460,"c":2505,"v":21},{"d":"2018-11-16","o":2631,"h":2631,"l":2445,"c":2463,"v":17},{"d":"2018-11-19","o":2424,"h":2700,"l":2424,"c":2700,"v":15},{"d":"2018-11-20","o":2490,"h":2658,"l":2430,"c":2430,"v":4},{"d":"2018-11-21","o":2520,"h":2553,"l":2430,"c":2490,"v":7},{"d":"2018-11-23","o":2517,"h":2517,"l":2430,"c":2484,"v":4},{"d":"2018-11-26","o":2532,"h":2550,"l":2460,"c":2460,"v":19},{"d":"2018-11-27","o":2460,"h":2544,"l":2229,"c":2310,"v":30},{"d":"2018-11-28","o":2370,"h":2376,"l":2259,"c":2340,"v":7},{"d":"2018-11-29","o":2250,"h":2370,"l":2250,"c":2280,"v":8},{"d":"2018-11-30","o":2271,"h":2349,"l":2250,"c":2280,"v":8},{"d":"2018-12-03","o":2280,"h":2343,"l":2130,"c":2343,"v":19},{"d":"2018-12-04","o":2355,"h":2355,"l":2163,"c":2340,"v":10},{"d":"2018-12-06","o":2262,"h":2355,"l":1950,"c":2100,"v":17},{"d":"2018-12-07","o":2100,"h":2253,"l":2100,"c":2250,"v":25},{"d":"2018-12-10","o":2340,"h":2340,"l":2049,"c":2079,"v":11},{"d":"2018-12-11","o":2100,"h":2100,"l":1965,"c":2040,"v":3},{"d":"2018-12-12","o":2070,"h":2250,"l":2070,"c":2184,"v":4},{"d":"2018-12-13","o":2280,"h":2280,"l":2100,"c":2250,"v":11},{"d":"2018-12-14","o":2334,"h":2334,"l":2106,"c":2250,"v":5},{"d":"2018-12-17","o":2160,"h":2250,"l":2100,"c":2190,"v":5},{"d":"2018-12-18","o":2202,"h":2250,"l":2100,"c":2100,"v":44},{"d":"2018-12-19","o":2100,"h":2100,"l":2013,"c":2013,"v":18},{"d":"2018-12-20","o":2100,"h":2100,"l":1812,"c":1980,"v":12},{"d":"2018-12-21","o":1920,"h":2100,"l":1800,"c":1860,"v":19},{"d":"2018-12-24","o":1800,"h":1908,"l":1800,"c":1839,"v":6},{"d":"2018-12-26","o":1860,"h":1950,"l":1860,"c":1899,"v":7},{"d":"2018-12-27","o":1899,"h":2040,"l":1899,"c":1980,"v":12},{"d":"2018-12-28","o":1995,"h":2040,"l":1836,"c":1908,"v":25},{"d":"2018-12-31","o":2016,"h":2016,"l":1830,"c":1857,"v":13},{"d":"2019-01-02","o":1860,"h":1950,"l":1860,"c":1950,"v":4},{"d":"2019-01-03","o":1950,"h":1950,"l":1806,"c":1869,"v":5},{"d":"2019-01-04","o":1860,"h":1950,"l":1830,"c":1944,"v":11},{"d":"2019-01-07","o":1860,"h":1980,"l":1860,"c":1920,"v":13},{"d":"2019-01-08","o":1953,"h":2052,"l":1860,"c":1941,"v":8},{"d":"2019-01-09","o":1941,"h":2220,"l":1800,"c":2220,"v":36},{"d":"2019-01-10","o":2250,"h":2400,"l":2010,"c":2340,"v":15},{"d":"2019-01-11","o":2340,"h":2550,"l":2340,"c":2547,"v":28},{"d":"2019-01-14","o":2400,"h":2700,"l":2400,"c":2520,"v":13},{"d":"2019-01-15","o":2520,"h":2670,"l":2460,"c":2463,"v":8},{"d":"2019-01-16","o":2502,"h":2673,"l":2493,"c":2616,"v":32},{"d":"2019-01-17","o":2880,"h":3300,"l":2760,"c":2943,"v":337},{"d":"2019-01-18","o":2940,"h":3000,"l":2808,"c":2961,"v":48},{"d":"2019-01-22","o":2970,"h":3000,"l":2742,"c":2880,"v":65},{"d":"2019-01-23","o":2880,"h":2889,"l":2742,"c":2766,"v":30},{"d":"2019-01-24","o":2790,"h":2850,"l":2700,"c":2805,"v":7},{"d":"2019-01-25","o":2850,"h":3150,"l":2823,"c":2910,"v":44},{"d":"2019-01-28","o":2850,"h":2970,"l":2850,"c":2970,"v":7},{"d":"2019-01-29","o":2919,"h":3060,"l":2856,"c":3060,"v":17},{"d":"2019-01-30","o":3060,"h":3300,"l":2898,"c":3150,"v":31},{"d":"2019-01-31","o":3210,"h":3285,"l":3150,"c":3285,"v":13},{"d":"2019-02-01","o":3270,"h":3270,"l":3150,"c":3180,"v":6},{"d":"2019-02-04","o":3180,"h":3300,"l":3180,"c":3240,"v":13},{"d":"2019-02-05","o":3330,"h":3450,"l":3060,"c":3240,"v":79},{"d":"2019-02-06","o":3300,"h":3300,"l":3120,"c":3180,"v":18},{"d":"2019-02-07","o":3150,"h":3195,"l":2910,"c":3060,"v":25},{"d":"2019-02-08","o":3060,"h":3105,"l":2880,"c":2910,"v":27},{"d":"2019-02-11","o":2910,"h":2910,"l":2760,"c":2850,"v":15},{"d":"2019-02-12","o":2820,"h":3000,"l":2820,"c":2835,"v":12},{"d":"2019-02-13","o":2820,"h":3000,"l":2790,"c":2970,"v":23},{"d":"2019-02-14","o":2865,"h":3060,"l":2772,"c":2880,"v":14},{"d":"2019-02-15","o":2850,"h":2940,"l":2778,"c":2850,"v":9},{"d":"2019-02-19","o":2910,"h":3069,"l":2790,"c":2796,"v":20},{"d":"2019-02-20","o":2820,"h":2820,"l":2700,"c":2700,"v":17},{"d":"2019-02-21","o":2700,"h":2790,"l":2550,"c":2670,"v":29},{"d":"2019-02-22","o":2580,"h":2700,"l":2553,"c":2640,"v":18},{"d":"2019-02-25","o":2652,"h":2790,"l":2550,"c":2580,"v":16},{"d":"2019-02-26","o":2565,"h":2790,"l":2490,"c":2505,"v":33},{"d":"2019-02-27","o":2655,"h":2700,"l":2550,"c":2700,"v":31},{"d":"2019-02-28","o":2760,"h":2955,"l":2658,"c":2820,"v":16},{"d":"2019-03-01","o":2865,"h":2865,"l":2700,"c":2709,"v":17},{"d":"2019-03-04","o":2700,"h":2892,"l":2535,"c":2640,"v":20},{"d":"2019-03-05","o":2586,"h":2700,"l":2580,"c":2670,"v":23},{"d":"2019-03-06","o":2700,"h":2700,"l":2580,"c":2580,"v":10},{"d":"2019-03-07","o":2460,"h":2580,"l":2370,"c":2487,"v":34},{"d":"2019-03-08","o":2460,"h":2502,"l":2400,"c":2400,"v":12},{"d":"2019-03-11","o":2400,"h":2700,"l":2400,"c":2700,"v":14},{"d":"2019-03-12","o":2610,"h":2610,"l":2400,"c":2550,"v":14},{"d":"2019-03-13","o":2580,"h":2625,"l":2409,"c":2433,"v":20},{"d":"2019-03-14","o":2460,"h":2550,"l":2400,"c":2433,"v":19},{"d":"2019-03-15","o":2433,"h":2790,"l":2433,"c":2460,"v":83},{"d":"2019-03-18","o":2730,"h":2730,"l":2466,"c":2496,"v":33},{"d":"2019-03-19","o":2610,"h":2640,"l":2481,"c":2496,"v":15},{"d":"2019-03-20","o":2523,"h":2610,"l":2490,"c":2550,"v":17},{"d":"2019-03-21","o":2850,"h":2880,"l":2436,"c":2532,"v":350},{"d":"2019-03-22","o":2475,"h":2550,"l":2355,"c":2433,"v":73},{"d":"2019-03-25","o":2430,"h":2445,"l":2352,"c":2445,"v":24},{"d":"2019-03-26","o":2544,"h":2544,"l":2400,"c":2400,"v":27},{"d":"2019-03-27","o":2220,"h":2424,"l":2220,"c":2283,"v":41},{"d":"2019-03-28","o":2310,"h":2400,"l":2310,"c":2325,"v":46},{"d":"2019-03-29","o":2310,"h":2370,"l":2250,"c":2250,"v":21},{"d":"2019-04-01","o":2340,"h":2394,"l":2220,"c":2310,"v":33},{"d":"2019-04-02","o":2253,"h":2310,"l":2100,"c":2184,"v":42},{"d":"2019-04-03","o":2100,"h":2283,"l":2100,"c":2220,"v":15},{"d":"2019-04-04","o":2274,"h":2274,"l":2106,"c":2244,"v":8},{"d":"2019-04-05","o":2250,"h":2400,"l":2250,"c":2370,"v":38},{"d":"2019-04-08","o":2400,"h":2400,"l":2100,"c":2196,"v":27},{"d":"2019-04-09","o":2193,"h":2313,"l":2103,"c":2250,"v":11},{"d":"2019-04-10","o":2250,"h":2304,"l":2100,"c":2118,"v":11},{"d":"2019-04-11","o":2136,"h":2250,"l":2136,"c":2190,"v":10},{"d":"2019-04-12","o":2214,"h":2325,"l":2163,"c":2253,"v":7},{"d":"2019-04-15","o":2370,"h":2370,"l":2190,"c":2205,"v":7},{"d":"2019-04-16","o":2280,"h":2340,"l":2160,"c":2250,"v":12},{"d":"2019-04-17","o":2295,"h":2340,"l":2160,"c":2250,"v":7},{"d":"2019-04-18","o":2220,"h":2370,"l":2169,"c":2343,"v":26},{"d":"2019-04-22","o":2340,"h":2340,"l":2190,"c":2196,"v":14},{"d":"2019-04-23","o":2280,"h":2280,"l":2190,"c":2220,"v":7},{"d":"2019-04-24","o":2190,"h":2250,"l":2160,"c":2160,"v":8},{"d":"2019-04-25","o":2244,"h":2250,"l":2163,"c":2166,"v":6},{"d":"2019-04-26","o":2220,"h":2253,"l":2160,"c":2220,"v":12},{"d":"2019-04-29","o":2196,"h":2229,"l":2160,"c":2229,"v":11},{"d":"2019-04-30","o":2190,"h":2301,"l":2190,"c":2196,"v":11},{"d":"2019-05-01","o":2241,"h":2328,"l":2160,"c":2160,"v":6},{"d":"2019-05-02","o":2160,"h":2220,"l":2100,"c":2145,"v":14},{"d":"2019-05-03","o":2145,"h":2181,"l":2145,"c":2181,"v":3},{"d":"2019-05-06","o":2181,"h":2181,"l":2013,"c":2019,"v":9},{"d":"2019-05-07","o":2094,"h":2130,"l":2013,"c":2040,"v":14},{"d":"2019-05-08","o":2130,"h":2130,"l":2040,"c":2100,"v":4},{"d":"2019-05-09","o":2040,"h":2091,"l":2010,"c":2070,"v":10},{"d":"2019-05-10","o":2064,"h":2130,"l":1980,"c":2094,"v":19},{"d":"2019-05-13","o":2079,"h":2094,"l":1806,"c":1959,"v":10},{"d":"2019-05-14","o":1980,"h":1980,"l":1830,"c":1884,"v":12},{"d":"2019-05-15","o":1890,"h":1980,"l":1806,"c":1860,"v":10},{"d":"2019-05-16","o":1875,"h":1929,"l":1380,"c":1503,"v":81},{"d":"2019-05-17","o":1650,"h":1950,"l":1530,"c":1890,"v":102},{"d":"2019-05-20","o":1908,"h":1908,"l":1656,"c":1665,"v":19},{"d":"2019-05-21","o":1710,"h":1719,"l":1560,"c":1566,"v":14},{"d":"2019-05-22","o":1650,"h":1650,"l":1203,"c":1620,"v":109},{"d":"2019-05-23","o":1620,"h":1791,"l":1590,"c":1650,"v":44},{"d":"2019-05-24","o":1800,"h":1800,"l":1650,"c":1665,"v":76},{"d":"2019-05-28","o":1650,"h":1698,"l":1506,"c":1506,"v":39},{"d":"2019-05-29","o":1560,"h":1578,"l":1500,"c":1554,"v":6},{"d":"2019-05-30","o":1509,"h":1617,"l":1470,"c":1575,"v":21},{"d":"2019-05-31","o":1560,"h":1650,"l":1560,"c":1569,"v":6},{"d":"2019-06-03","o":1608,"h":1800,"l":1560,"c":1560,"v":12},{"d":"2019-06-04","o":1560,"h":1677,"l":1386,"c":1677,"v":30},{"d":"2019-06-05","o":1593,"h":1800,"l":1530,"c":1800,"v":8},{"d":"2019-06-06","o":1800,"h":1800,"l":1545,"c":1620,"v":16},{"d":"2019-06-07","o":1620,"h":1650,"l":1590,"c":1620,"v":22},{"d":"2019-06-10","o":1710,"h":1830,"l":1620,"c":1800,"v":28},{"d":"2019-06-11","o":1710,"h":1800,"l":1650,"c":1785,"v":11},{"d":"2019-06-12","o":1653,"h":1920,"l":1650,"c":1800,"v":13},{"d":"2019-06-13","o":1860,"h":1950,"l":1815,"c":1920,"v":25},{"d":"2019-06-14","o":1650,"h":1860,"l":1650,"c":1830,"v":19},{"d":"2019-06-17","o":1743,"h":1950,"l":1740,"c":1920,"v":25},{"d":"2019-06-18","o":2100,"h":2100,"l":1650,"c":1785,"v":28},{"d":"2019-06-19","o":1743,"h":2022,"l":1650,"c":1650,"v":34},{"d":"2019-06-20","o":1650,"h":1794,"l":1620,"c":1620,"v":21},{"d":"2019-06-21","o":1620,"h":1671,"l":1500,"c":1560,"v":17},{"d":"2019-06-24","o":1620,"h":1773,"l":1620,"c":1620,"v":42},{"d":"2019-06-25","o":1662,"h":1860,"l":1620,"c":1659,"v":70},{"d":"2019-06-26","o":1620,"h":2094,"l":1620,"c":2010,"v":41},{"d":"2019-06-27","o":2100,"h":2400,"l":1860,"c":2400,"v":54},{"d":"2019-06-28","o":2400,"h":2412,"l":2100,"c":2244,"v":40},{"d":"2019-07-01","o":2310,"h":2370,"l":1956,"c":2370,"v":27},{"d":"2019-07-02","o":2370,"h":2373,"l":2250,"c":2310,"v":21},{"d":"2019-07-03","o":2382,"h":2400,"l":1980,"c":2220,"v":26},{"d":"2019-07-05","o":2115,"h":2277,"l":2115,"c":2133,"v":12},{"d":"2019-07-08","o":2130,"h":2250,"l":2100,"c":2160,"v":9},{"d":"2019-07-09","o":2220,"h":2436,"l":2205,"c":2340,"v":46},{"d":"2019-07-10","o":2340,"h":2550,"l":2340,"c":2400,"v":73},{"d":"2019-07-11","o":2430,"h":2430,"l":1950,"c":2010,"v":99},{"d":"2019-07-12","o":2130,"h":2190,"l":1980,"c":1983,"v":20},{"d":"2019-07-15","o":1980,"h":2061,"l":1980,"c":2040,"v":6},{"d":"2019-07-16","o":2160,"h":2190,"l":1950,"c":2040,"v":12},{"d":"2019-07-17","o":2100,"h":2190,"l":2025,"c":2175,"v":32},{"d":"2019-07-18","o":2280,"h":2370,"l":2016,"c":2049,"v":29},{"d":"2019-07-19","o":2097,"h":2136,"l":1950,"c":2025,"v":19},{"d":"2019-07-22","o":2025,"h":2142,"l":1950,"c":1980,"v":12},{"d":"2019-07-23","o":1950,"h":2142,"l":1950,"c":2016,"v":14},{"d":"2019-07-24","o":1980,"h":2094,"l":1833,"c":2094,"v":61},{"d":"2019-07-25","o":2010,"h":2070,"l":1980,"c":2040,"v":3},{"d":"2019-07-26","o":2040,"h":2100,"l":1950,"c":2040,"v":15},{"d":"2019-07-29","o":1983,"h":2130,"l":1833,"c":1980,"v":41},{"d":"2019-07-30","o":1980,"h":2082,"l":1908,"c":1980,"v":15},{"d":"2019-07-31","o":1905,"h":2070,"l":1860,"c":1950,"v":8},{"d":"2019-08-01","o":1950,"h":2040,"l":1950,"c":1950,"v":2},{"d":"2019-08-02","o":2040,"h":2040,"l":1950,"c":1950,"v":5},{"d":"2019-08-05","o":1950,"h":1950,"l":1689,"c":1800,"v":27},{"d":"2019-08-06","o":1800,"h":2040,"l":1800,"c":1890,"v":4},{"d":"2019-08-07","o":1920,"h":1944,"l":1860,"c":1899,"v":9},{"d":"2019-08-08","o":1950,"h":1950,"l":1800,"c":1890,"v":4},{"d":"2019-08-09","o":1890,"h":1950,"l":1770,"c":1860,"v":13},{"d":"2019-08-12","o":1800,"h":1950,"l":1800,"c":1860,"v":10},{"d":"2019-08-13","o":1860,"h":1860,"l":1725,"c":1785,"v":5},{"d":"2019-08-14","o":1800,"h":1860,"l":1710,"c":1770,"v":10},{"d":"2019-08-15","o":1680,"h":1758,"l":1680,"c":1710,"v":7},{"d":"2019-08-16","o":1689,"h":1788,"l":1683,"c":1770,"v":2},{"d":"2019-08-19","o":1770,"h":1785,"l":1683,"c":1773,"v":5},{"d":"2019-08-20","o":1650,"h":1929,"l":1650,"c":1929,"v":30},{"d":"2019-08-21","o":1890,"h":1890,"l":1650,"c":1782,"v":34},{"d":"2019-08-22","o":1680,"h":1785,"l":1680,"c":1740,"v":17},{"d":"2019-08-23","o":1740,"h":1860,"l":1740,"c":1746,"v":14},{"d":"2019-08-26","o":1743,"h":1770,"l":1740,"c":1770,"v":8},{"d":"2019-08-27","o":1800,"h":1830,"l":1653,"c":1710,"v":19},{"d":"2019-08-28","o":1740,"h":1800,"l":1710,"c":1710,"v":8},{"d":"2019-08-29","o":1770,"h":1770,"l":1650,"c":1650,"v":4},{"d":"2019-08-30","o":1683,"h":1689,"l":1653,"c":1653,"v":10},{"d":"2019-09-03","o":1650,"h":1650,"l":1290,"c":1410,"v":41},{"d":"2019-09-04","o":1440,"h":1527,"l":1413,"c":1470,"v":19},{"d":"2019-09-05","o":1470,"h":1479,"l":1410,"c":1422,"v":8},{"d":"2019-09-06","o":1410,"h":1515,"l":1260,"c":1485,"v":27},{"d":"2019-09-09","o":1485,"h":1530,"l":1485,"c":1503,"v":4},{"d":"2019-09-10","o":1503,"h":1533,"l":1500,"c":1533,"v":12},{"d":"2019-09-11","o":1530,"h":1590,"l":1293,"c":1560,"v":22},{"d":"2019-09-12","o":1560,"h":1620,"l":1500,"c":1500,"v":10},{"d":"2019-09-13","o":1620,"h":1659,"l":1500,"c":1620,"v":32},{"d":"2019-09-16","o":1500,"h":1650,"l":1500,"c":1590,"v":9},{"d":"2019-09-17","o":1680,"h":1695,"l":1560,"c":1590,"v":13},{"d":"2019-09-18","o":1563,"h":1680,"l":1563,"c":1602,"v":13},{"d":"2019-09-19","o":1626,"h":1680,"l":1563,"c":1623,"v":12},{"d":"2019-09-20","o":1650,"h":1650,"l":1545,"c":1560,"v":25},{"d":"2019-09-23","o":1560,"h":1590,"l":1530,"c":1560,"v":6},{"d":"2019-09-24","o":1590,"h":1599,"l":1470,"c":1473,"v":13},{"d":"2019-09-25","o":1350,"h":1641,"l":1350,"c":1500,"v":22},{"d":"2019-09-26","o":1545,"h":1800,"l":1500,"c":1695,"v":57},{"d":"2019-09-27","o":1539,"h":1854,"l":1539,"c":1770,"v":30},{"d":"2019-09-30","o":1875,"h":1875,"l":1515,"c":1515,"v":33},{"d":"2019-10-01","o":1536,"h":1800,"l":1536,"c":1665,"v":18},{"d":"2019-10-02","o":1491,"h":1569,"l":1440,"c":1500,"v":56},{"d":"2019-10-03","o":1515,"h":1560,"l":1434,"c":1443,"v":25},{"d":"2019-10-04","o":1500,"h":1560,"l":1443,"c":1449,"v":6},{"d":"2019-10-07","o":1449,"h":1560,"l":1353,"c":1410,"v":25},{"d":"2019-10-08","o":1380,"h":1464,"l":1266,"c":1410,"v":19},{"d":"2019-10-09","o":1389,"h":1440,"l":1290,"c":1380,"v":15},{"d":"2019-10-10","o":1323,"h":1500,"l":1080,"c":1350,"v":132},{"d":"2019-10-11","o":1380,"h":1380,"l":1182,"c":1290,"v":12},{"d":"2019-10-14","o":1284,"h":1380,"l":1284,"c":1371,"v":3},{"d":"2019-10-15","o":1380,"h":1410,"l":1380,"c":1392,"v":5},{"d":"2019-10-16","o":1410,"h":1410,"l":1248,"c":1320,"v":14},{"d":"2019-10-17","o":1350,"h":1407,"l":1230,"c":1320,"v":17},{"d":"2019-10-18","o":1338,"h":1407,"l":1242,"c":1242,"v":14},{"d":"2019-10-21","o":1245,"h":1335,"l":1230,"c":1230,"v":9},{"d":"2019-10-22","o":1254,"h":1260,"l":1056,"c":1260,"v":106},{"d":"2019-10-23","o":1260,"h":1500,"l":1110,"c":1290,"v":72},{"d":"2019-10-24","o":1260,"h":1395,"l":1260,"c":1290,"v":21},{"d":"2019-10-25","o":1320,"h":1350,"l":1260,"c":1350,"v":30},{"d":"2019-10-28","o":1350,"h":1350,"l":1170,"c":1206,"v":27},{"d":"2019-10-29","o":1050,"h":1335,"l":996,"c":1203,"v":287},{"d":"2019-10-30","o":1215,"h":1278.6,"l":1143,"c":1171.5,"v":79},{"d":"2019-10-31","o":1214.1,"h":1215,"l":1068,"c":1068,"v":39},{"d":"2019-11-01","o":1068,"h":1320,"l":1065,"c":1305,"v":199},{"d":"2019-11-04","o":1305,"h":1317,"l":1128.9,"c":1317,"v":47},{"d":"2019-11-05","o":1320,"h":1365,"l":1296,"c":1344.9,"v":250},{"d":"2019-11-06","o":1383,"h":1617,"l":1308,"c":1398,"v":535},{"d":"2019-11-07","o":1395,"h":1425,"l":1257,"c":1323,"v":88},{"d":"2019-11-08","o":1275,"h":1409.4,"l":1275,"c":1290,"v":119},{"d":"2019-11-11","o":1350,"h":1350,"l":1140,"c":1170,"v":92},{"d":"2019-11-12","o":1207.5,"h":1464,"l":1207.5,"c":1258.2,"v":185},{"d":"2019-11-13","o":1263,"h":1263,"l":1173,"c":1177.5,"v":73},{"d":"2019-11-14","o":1185,"h":1404,"l":1185,"c":1224,"v":158},{"d":"2019-11-15","o":1320,"h":1320,"l":1134,"c":1153.5,"v":128},{"d":"2019-11-18","o":1200,"h":1200,"l":1014.9,"c":1170,"v":79},{"d":"2019-11-19","o":1191,"h":1236.6,"l":1014,"c":1110,"v":98},{"d":"2019-11-20","o":1136.4,"h":1173,"l":1131,"c":1140,"v":97},{"d":"2019-11-21","o":1068,"h":1150.2,"l":1059,"c":1059,"v":46},{"d":"2019-11-22","o":1065,"h":1114.8,"l":958.8,"c":1035.9,"v":115},{"d":"2019-11-25","o":1078.2,"h":1094.7,"l":960,"c":984,"v":126},{"d":"2019-11-26","o":996,"h":1038,"l":930,"c":939,"v":92},{"d":"2019-11-27","o":1001.7,"h":1001.7,"l":921,"c":945,"v":66},{"d":"2019-11-29","o":981,"h":981,"l":912,"c":927,"v":22},{"d":"2019-12-02","o":894,"h":916.5,"l":867,"c":868.5,"v":129},{"d":"2019-12-03","o":867,"h":879,"l":777.3,"c":805.2,"v":75},{"d":"2019-12-04","o":780,"h":900,"l":705,"c":846,"v":270},{"d":"2019-12-05","o":897,"h":1029.9,"l":855,"c":900,"v":589},{"d":"2019-12-06","o":978,"h":1023.6,"l":900,"c":903,"v":160},{"d":"2019-12-09","o":945,"h":945,"l":900,"c":900,"v":80},{"d":"2019-12-10","o":900,"h":912,"l":882,"c":896.1,"v":80},{"d":"2019-12-11","o":867,"h":885,"l":810,"c":855,"v":232},{"d":"2019-12-12","o":882,"h":882,"l":810,"c":816,"v":156},{"d":"2019-12-13","o":874.2,"h":918,"l":855,"c":862.8,"v":50},{"d":"2019-12-16","o":858,"h":933,"l":858,"c":915,"v":179},{"d":"2019-12-17","o":904.5,"h":904.5,"l":843,"c":861,"v":39},{"d":"2019-12-18","o":873,"h":888,"l":840,"c":879,"v":49},{"d":"2019-12-19","o":846,"h":894,"l":828,"c":831,"v":118},{"d":"2019-12-20","o":828,"h":858,"l":813,"c":858,"v":112},{"d":"2019-12-23","o":838.2,"h":870.9,"l":831,"c":870,"v":54},{"d":"2019-12-24","o":853.5,"h":870,"l":853.5,"c":861,"v":42},{"d":"2019-12-26","o":861,"h":861,"l":825,"c":828,"v":51},{"d":"2019-12-27","o":853.5,"h":858,"l":810,"c":810,"v":109},{"d":"2019-12-30","o":816,"h":825,"l":780,"c":810,"v":68},{"d":"2019-12-31","o":810,"h":870,"l":783,"c":783,"v":223},{"d":"2020-01-02","o":825.9,"h":843,"l":738,"c":758.7,"v":77},{"d":"2020-01-03","o":792,"h":816.9,"l":690,"c":699,"v":46},{"d":"2020-01-06","o":699,"h":762,"l":687,"c":750,"v":129},{"d":"2020-01-07","o":750,"h":810,"l":750,"c":801,"v":179},{"d":"2020-01-08","o":801,"h":828,"l":699,"c":726,"v":147},{"d":"2020-01-09","o":765,"h":810,"l":726,"c":726,"v":141},{"d":"2020-01-10","o":750,"h":771,"l":750,"c":756,"v":106},{"d":"2020-01-13","o":744,"h":782.4,"l":708,"c":748.5,"v":57},{"d":"2020-01-14","o":753,"h":849,"l":753,"c":829.8,"v":59},{"d":"2020-01-15","o":816,"h":942,"l":813,"c":915,"v":183},{"d":"2020-01-16","o":954,"h":1020,"l":858,"c":975,"v":294},{"d":"2020-01-17","o":990,"h":1185,"l":990,"c":1044,"v":421},{"d":"2020-01-21","o":1014,"h":1029.6,"l":902.1,"c":958.5,"v":128},{"d":"2020-01-22","o":963,"h":963,"l":900,"c":900,"v":24},{"d":"2020-01-23","o":870.6,"h":885,"l":777.6,"c":816,"v":227},{"d":"2020-01-24","o":852,"h":1146,"l":825,"c":852,"v":903},{"d":"2020-01-27","o":852,"h":891.6,"l":798,"c":798,"v":254},{"d":"2020-01-28","o":798,"h":870,"l":756,"c":780,"v":140},{"d":"2020-01-29","o":780,"h":780,"l":750,"c":759,"v":67},{"d":"2020-01-30","o":778.8,"h":795,"l":768,"c":780,"v":96},{"d":"2020-01-31","o":788.7,"h":795,"l":727.5,"c":735,"v":106},{"d":"2020-02-03","o":801,"h":801,"l":723,"c":729,"v":39},{"d":"2020-02-04","o":721.8,"h":816,"l":720,"c":816,"v":75},{"d":"2020-02-05","o":870,"h":1590,"l":789,"c":914.1,"v":15534},{"d":"2020-02-06","o":1074,"h":1074,"l":765,"c":789,"v":1917},{"d":"2020-02-07","o":780,"h":795,"l":717,"c":723,"v":779},{"d":"2020-02-10","o":720,"h":849.6,"l":693.3,"c":813,"v":559},{"d":"2020-02-11","o":792,"h":810.3,"l":723,"c":762,"v":391},{"d":"2020-02-12","o":750,"h":807,"l":738,"c":738,"v":234},{"d":"2020-02-13","o":738,"h":780,"l":705,"c":720,"v":380},{"d":"2020-02-14","o":736.5,"h":747,"l":708,"c":708,"v":186},{"d":"2020-02-18","o":747,"h":765,"l":720,"c":726,"v":169},{"d":"2020-02-19","o":732,"h":737.4,"l":696,"c":702,"v":169},{"d":"2020-02-20","o":690,"h":730.5,"l":660,"c":678,"v":216},{"d":"2020-02-21","o":684.3,"h":684.3,"l":635.7,"c":654,"v":241},{"d":"2020-02-24","o":657,"h":788.7,"l":648,"c":705,"v":307},{"d":"2020-02-25","o":698.7,"h":712.5,"l":621,"c":660,"v":174},{"d":"2020-02-26","o":626.4,"h":660,"l":626.4,"c":654,"v":78},{"d":"2020-02-27","o":639,"h":643.8,"l":618.6,"c":621,"v":84},{"d":"2020-02-28","o":630,"h":630,"l":588,"c":588,"v":84},{"d":"2020-03-02","o":645,"h":1017,"l":612,"c":666,"v":2514},{"d":"2020-03-03","o":666,"h":711,"l":616.5,"c":705,"v":234},{"d":"2020-03-04","o":705,"h":735,"l":660,"c":684,"v":138},{"d":"2020-03-05","o":672,"h":882,"l":622.2,"c":699,"v":1828},{"d":"2020-03-06","o":702,"h":780,"l":648,"c":747,"v":641},{"d":"2020-03-09","o":678,"h":750,"l":585,"c":660,"v":1441},{"d":"2020-03-10","o":660,"h":717,"l":600,"c":630,"v":713},{"d":"2020-03-11","o":630,"h":666,"l":579.3,"c":642,"v":380},{"d":"2020-03-12","o":960,"h":1326,"l":660,"c":684,"v":54125},{"d":"2020-03-13","o":657,"h":657,"l":489,"c":558,"v":3195},{"d":"2020-03-16","o":492,"h":504,"l":420,"c":462,"v":1179},{"d":"2020-03-17","o":420,"h":495,"l":408,"c":456,"v":1184},{"d":"2020-03-18","o":453,"h":453,"l":375,"c":412.5,"v":522},{"d":"2020-03-19","o":420,"h":465,"l":390,"c":441,"v":798},{"d":"2020-03-20","o":435,"h":447.9,"l":400.2,"c":414,"v":380},{"d":"2020-03-23","o":423,"h":432,"l":375,"c":411,"v":346},{"d":"2020-03-24","o":405,"h":441,"l":390,"c":430.5,"v":319},{"d":"2020-03-25","o":483,"h":525,"l":444,"c":462,"v":932},{"d":"2020-03-26","o":444,"h":480,"l":438,"c":441,"v":406},{"d":"2020-03-27","o":414,"h":459,"l":411,"c":444,"v":219},{"d":"2020-03-30","o":444,"h":657,"l":420,"c":546,"v":6843},{"d":"2020-03-31","o":510,"h":573,"l":420,"c":472.5,"v":1405},{"d":"2020-04-01","o":441,"h":463.5,"l":399,"c":420,"v":808},{"d":"2020-04-02","o":423,"h":441.6,"l":384,"c":423,"v":838},{"d":"2020-04-03","o":405,"h":426,"l":390,"c":393,"v":454},{"d":"2020-04-06","o":396,"h":429,"l":396,"c":417,"v":400},{"d":"2020-04-07","o":402,"h":534,"l":390,"c":447,"v":4399},{"d":"2020-04-08","o":435,"h":437.1,"l":399,"c":420,"v":754},{"d":"2020-04-09","o":420,"h":438,"l":396,"c":420,"v":809},{"d":"2020-04-13","o":411,"h":474,"l":405,"c":471,"v":1705},{"d":"2020-04-14","o":471,"h":525,"l":414,"c":501,"v":2077},{"d":"2020-04-15","o":499.5,"h":504,"l":417,"c":441,"v":746},{"d":"2020-04-16","o":444,"h":459,"l":421.2,"c":456,"v":246},{"d":"2020-04-17","o":444,"h":453,"l":429,"c":432,"v":501},{"d":"2020-04-20","o":435,"h":450,"l":420,"c":447,"v":606},{"d":"2020-04-21","o":447,"h":474,"l":420,"c":429,"v":1375},{"d":"2020-04-22","o":447,"h":454.5,"l":411,"c":414,"v":1088},{"d":"2020-04-23","o":417,"h":435,"l":393,"c":394.5,"v":1358},{"d":"2020-04-24","o":405,"h":409.5,"l":387,"c":393,"v":1115},{"d":"2020-04-27","o":396,"h":405,"l":390,"c":393,"v":680},{"d":"2020-04-28","o":396,"h":450,"l":396,"c":420,"v":3643},{"d":"2020-04-29","o":423,"h":441,"l":396,"c":411,"v":1112},{"d":"2020-04-30","o":405,"h":447,"l":396,"c":444,"v":3692},{"d":"2020-05-01","o":450,"h":483,"l":414,"c":432,"v":4801},{"d":"2020-05-04","o":423,"h":462,"l":416.1,"c":444,"v":1293},{"d":"2020-05-05","o":438,"h":453,"l":426,"c":438,"v":689},{"d":"2020-05-06","o":570,"h":585,"l":429,"c":450,"v":35442},{"d":"2020-05-07","o":405,"h":411,"l":384,"c":387,"v":7348},{"d":"2020-05-08","o":396,"h":408,"l":387,"c":393,"v":3145},{"d":"2020-05-11","o":399,"h":408,"l":387,"c":399,"v":2767},{"d":"2020-05-12","o":399,"h":437.1,"l":393,"c":426,"v":9250},{"d":"2020-05-13","o":438,"h":438,"l":397.5,"c":417,"v":3649},{"d":"2020-05-14","o":474,"h":474,"l":393,"c":420,"v":12276},{"d":"2020-05-15","o":408,"h":423,"l":399,"c":411,"v":1915},{"d":"2020-05-18","o":408,"h":420,"l":399,"c":420,"v":1565},{"d":"2020-05-19","o":408,"h":480,"l":408,"c":438,"v":8009},{"d":"2020-05-20","o":447,"h":474,"l":438,"c":465,"v":3101},{"d":"2020-05-21","o":459,"h":468,"l":441,"c":456,"v":1845},{"d":"2020-05-22","o":453,"h":465,"l":438,"c":447,"v":1858},{"d":"2020-05-26","o":462,"h":510,"l":450,"c":498,"v":5225},{"d":"2020-05-27","o":501,"h":513,"l":450,"c":486,"v":1967},{"d":"2020-05-28","o":480,"h":486,"l":453,"c":453,"v":1388},{"d":"2020-05-29","o":450,"h":480,"l":450,"c":462,"v":1229},{"d":"2020-06-01","o":468,"h":496.5,"l":468,"c":480,"v":2190},{"d":"2020-06-02","o":495,"h":504,"l":463.5,"c":504,"v":4259},{"d":"2020-06-03","o":510,"h":537,"l":498,"c":510,"v":3047},{"d":"2020-06-04","o":504,"h":516,"l":471,"c":483,"v":2895},{"d":"2020-06-05","o":486,"h":531,"l":477,"c":519,"v":2242},{"d":"2020-06-08","o":531,"h":561,"l":498,"c":546,"v":4179},{"d":"2020-06-09","o":537,"h":576,"l":513,"c":549,"v":2801},{"d":"2020-06-10","o":561,"h":564,"l":522,"c":534,"v":2098},{"d":"2020-06-11","o":510,"h":519,"l":480,"c":510,"v":2709},{"d":"2020-06-12","o":516,"h":525,"l":474,"c":501,"v":1383},{"d":"2020-06-15","o":501,"h":552.9,"l":498,"c":525,"v":3035},{"d":"2020-06-16","o":540,"h":540,"l":489,"c":519,"v":2413},{"d":"2020-06-17","o":513,"h":532.5,"l":486,"c":516,"v":1784},{"d":"2020-06-18","o":552,"h":624,"l":540,"c":597,"v":12368},{"d":"2020-06-19","o":576,"h":600,"l":549,"c":567,"v":3804},{"d":"2020-06-22","o":573,"h":615,"l":561,"c":597,"v":2223},{"d":"2020-06-23","o":603,"h":615,"l":576,"c":588,"v":2991},{"d":"2020-06-24","o":573,"h":594.9,"l":525,"c":540,"v":3199},{"d":"2020-06-25","o":546,"h":576,"l":540,"c":558,"v":1124},{"d":"2020-06-26","o":564,"h":564,"l":528,"c":531,"v":1513},{"d":"2020-06-29","o":534,"h":543,"l":510,"c":513,"v":1434},{"d":"2020-06-30","o":513,"h":525,"l":489,"c":492,"v":1925},{"d":"2020-07-01","o":489,"h":494.1,"l":459,"c":462,"v":3526},{"d":"2020-07-02","o":456,"h":471,"l":427.5,"c":438,"v":3225},{"d":"2020-07-06","o":441,"h":468,"l":435,"c":441,"v":1279},{"d":"2020-07-07","o":456,"h":492,"l":441,"c":468,"v":5955},{"d":"2020-07-08","o":471,"h":471,"l":447,"c":458.7,"v":1449},{"d":"2020-07-09","o":468,"h":471,"l":435,"c":447,"v":1453},{"d":"2020-07-10","o":441,"h":450,"l":424.5,"c":438,"v":1237},{"d":"2020-07-13","o":444,"h":444,"l":426,"c":432,"v":1282},{"d":"2020-07-14","o":450,"h":456,"l":426,"c":432,"v":3448},{"d":"2020-07-15","o":432,"h":445.5,"l":426,"c":435,"v":1290},{"d":"2020-07-16","o":432,"h":486,"l":423,"c":468,"v":3577},{"d":"2020-07-17","o":473.4,"h":480,"l":453,"c":468,"v":1845},{"d":"2020-07-20","o":462,"h":540,"l":453,"c":519,"v":11724},{"d":"2020-07-21","o":516,"h":555,"l":471,"c":522,"v":8053},{"d":"2020-07-22","o":531,"h":555,"l":485.1,"c":519,"v":3895},{"d":"2020-07-23","o":516,"h":525,"l":465,"c":492,"v":2929},{"d":"2020-07-24","o":486,"h":570,"l":474,"c":501,"v":7005},{"d":"2020-07-27","o":513,"h":549,"l":495,"c":525,"v":4516},{"d":"2020-07-28","o":522,"h":522,"l":486,"c":492,"v":3185},{"d":"2020-07-29","o":480,"h":507,"l":471,"c":474,"v":3510},{"d":"2020-07-30","o":465,"h":474,"l":447,"c":459,"v":2632},{"d":"2020-07-31","o":483,"h":495,"l":465,"c":486,"v":3169},{"d":"2020-08-03","o":483,"h":486,"l":462,"c":468,"v":2291},{"d":"2020-08-04","o":471,"h":537,"l":468,"c":501,"v":7706},{"d":"2020-08-05","o":507,"h":525,"l":498,"c":507,"v":3953},{"d":"2020-08-06","o":507,"h":507,"l":492,"c":495,"v":1924},{"d":"2020-08-07","o":492,"h":519,"l":492,"c":516,"v":3132},{"d":"2020-08-10","o":522,"h":525,"l":504,"c":510,"v":2009},{"d":"2020-08-11","o":459,"h":480,"l":450,"c":471,"v":6347},{"d":"2020-08-12","o":465,"h":466.5,"l":438,"c":447,"v":1872},{"d":"2020-08-13","o":447,"h":447,"l":405,"c":426,"v":3911},{"d":"2020-08-14","o":390,"h":422.7,"l":390,"c":405,"v":3446},{"d":"2020-08-17","o":405,"h":405,"l":390,"c":390,"v":1528},{"d":"2020-08-18","o":402,"h":426,"l":345,"c":372,"v":10007},{"d":"2020-08-19","o":363,"h":371.1,"l":351,"c":351,"v":2297},{"d":"2020-08-20","o":351,"h":363,"l":330,"c":339,"v":3757},{"d":"2020-08-21","o":336,"h":345,"l":333,"c":339,"v":1327},{"d":"2020-08-24","o":339,"h":345,"l":330,"c":345,"v":1583},{"d":"2020-08-25","o":342,"h":357,"l":339,"c":354,"v":1760},{"d":"2020-08-26","o":354,"h":359.1,"l":345,"c":351,"v":1003},{"d":"2020-08-27","o":345,"h":350.7,"l":336,"c":345,"v":815},{"d":"2020-08-28","o":345,"h":350.7,"l":333,"c":339,"v":427},{"d":"2020-08-31","o":336,"h":336,"l":315,"c":324,"v":1141},{"d":"2020-09-01","o":321,"h":321,"l":252,"c":278.4,"v":6293},{"d":"2020-09-02","o":276,"h":288,"l":264,"c":279,"v":1574},{"d":"2020-09-03","o":276,"h":276,"l":258.6,"c":267,"v":1561},{"d":"2020-09-04","o":265.5,"h":278.7,"l":243,"c":261.9,"v":1252},{"d":"2020-09-08","o":255,"h":267,"l":246.3,"c":262.5,"v":643},{"d":"2020-09-09","o":267,"h":270,"l":255,"c":255,"v":609},{"d":"2020-09-10","o":255,"h":270,"l":249.6,"c":261,"v":869},{"d":"2020-09-11","o":261.3,"h":267,"l":252,"c":253.5,"v":513},{"d":"2020-09-14","o":252,"h":263.7,"l":243,"c":253.5,"v":938},{"d":"2020-09-15","o":257.7,"h":267,"l":247.8,"c":258,"v":921},{"d":"2020-09-16","o":258.6,"h":293.1,"l":256.2,"c":268.5,"v":2031},{"d":"2020-09-17","o":266.1,"h":290.7,"l":266.1,"c":267.6,"v":2103},{"d":"2020-09-18","o":267,"h":273,"l":258,"c":258,"v":862},{"d":"2020-09-21","o":258,"h":267,"l":252,"c":256.5,"v":1194},{"d":"2020-09-22","o":256.5,"h":261,"l":252,"c":253.8,"v":8249},{"d":"2020-09-23","o":318,"h":345,"l":274.8,"c":296.1,"v":120256},{"d":"2020-09-24","o":252,"h":312,"l":249,"c":281.4,"v":14602},{"d":"2020-09-25","o":261,"h":273,"l":256.8,"c":256.8,"v":2717},{"d":"2020-09-28","o":259.2,"h":261,"l":243.3,"c":248.7,"v":2491},{"d":"2020-09-29","o":251.4,"h":255,"l":244.5,"c":248.4,"v":1279},{"d":"2020-09-30","o":249,"h":253.5,"l":243,"c":244.2,"v":1099},{"d":"2020-10-01","o":237,"h":244.2,"l":237,"c":243,"v":1394},{"d":"2020-10-02","o":222,"h":238.8,"l":219.3,"c":229.8,"v":1456},{"d":"2020-10-05","o":232.5,"h":240,"l":225,"c":226.5,"v":1180},{"d":"2020-10-06","o":237,"h":243,"l":228,"c":234,"v":1509},{"d":"2020-10-07","o":234,"h":239.7,"l":231,"c":237,"v":1161},{"d":"2020-10-08","o":234.9,"h":239.7,"l":234,"c":237.3,"v":738},{"d":"2020-10-09","o":240,"h":251.1,"l":240,"c":243,"v":1999},{"d":"2020-10-12","o":243,"h":247.5,"l":237.6,"c":240.6,"v":970},{"d":"2020-10-13","o":241.5,"h":243.6,"l":230.1,"c":231.9,"v":1168},{"d":"2020-10-14","o":239.1,"h":245.7,"l":231,"c":238.2,"v":786},{"d":"2020-10-15","o":234.3,"h":238.2,"l":227.4,"c":232.8,"v":740},{"d":"2020-10-16","o":233.4,"h":237,"l":231,"c":236.4,"v":252},{"d":"2020-10-19","o":236.4,"h":240,"l":225.9,"c":231,"v":435},{"d":"2020-10-20","o":231,"h":234,"l":225.6,"c":228.9,"v":506},{"d":"2020-10-21","o":228,"h":251.4,"l":222,"c":246,"v":2315},{"d":"2020-10-22","o":245.7,"h":255,"l":240.3,"c":251.1,"v":2416},{"d":"2020-10-23","o":251.4,"h":266.7,"l":249.3,"c":258,"v":2552},{"d":"2020-10-26","o":258.9,"h":258.9,"l":234,"c":241.2,"v":1808},{"d":"2020-10-27","o":243,"h":246,"l":231,"c":236.4,"v":1044},{"d":"2020-10-28","o":231,"h":232.5,"l":213,"c":215.4,"v":1529},{"d":"2020-10-29","o":216,"h":224.1,"l":206.7,"c":215.7,"v":907},{"d":"2020-10-30","o":211.8,"h":216,"l":201,"c":205.8,"v":920},{"d":"2020-11-02","o":204.6,"h":216,"l":201.6,"c":210,"v":820},{"d":"2020-11-03","o":208.5,"h":216,"l":208.5,"c":215.7,"v":367},{"d":"2020-11-04","o":217.2,"h":221.7,"l":204,"c":209.4,"v":940},{"d":"2020-11-05","o":206.4,"h":208.2,"l":189,"c":204,"v":1359},{"d":"2020-11-06","o":202.5,"h":203.7,"l":189,"c":198,"v":845},{"d":"2020-11-09","o":204,"h":210,"l":195.3,"c":198.6,"v":586},{"d":"2020-11-10","o":198,"h":207,"l":198,"c":204.3,"v":192},{"d":"2020-11-11","o":208.8,"h":216,"l":201.9,"c":204,"v":1014},{"d":"2020-11-12","o":207,"h":214.2,"l":204,"c":206.7,"v":404},{"d":"2020-11-13","o":207,"h":210,"l":198,"c":209.4,"v":815},{"d":"2020-11-16","o":207,"h":216,"l":204,"c":204,"v":499},{"d":"2020-11-17","o":204,"h":206.4,"l":196.5,"c":199.2,"v":589},{"d":"2020-11-18","o":200.1,"h":207.6,"l":199.5,"c":205.5,"v":426},{"d":"2020-11-19","o":210,"h":210,"l":201,"c":203.1,"v":352},{"d":"2020-11-20","o":198,"h":210,"l":195.6,"c":205.5,"v":995},{"d":"2020-11-23","o":207.6,"h":215.1,"l":202.5,"c":208.5,"v":1317},{"d":"2020-11-24","o":210.6,"h":216,"l":204,"c":204.9,"v":995},{"d":"2020-11-25","o":207.3,"h":222,"l":207.3,"c":214.5,"v":1031},{"d":"2020-11-27","o":217.5,"h":231,"l":213,"c":222,"v":1361},{"d":"2020-11-30","o":219,"h":225,"l":207.3,"c":210.6,"v":2120},{"d":"2020-12-01","o":216,"h":252,"l":213,"c":221.1,"v":8165},{"d":"2020-12-02","o":233.1,"h":234,"l":216,"c":222,"v":2497},{"d":"2020-12-03","o":223.8,"h":225,"l":210,"c":216.9,"v":1424},{"d":"2020-12-04","o":222,"h":229.5,"l":216,"c":225,"v":3025},{"d":"2020-12-07","o":229.2,"h":229.2,"l":213,"c":216,"v":2023},{"d":"2020-12-08","o":214.5,"h":214.5,"l":203.7,"c":209.1,"v":1745},{"d":"2020-12-09","o":210,"h":254.7,"l":195.6,"c":227.1,"v":13980},{"d":"2020-12-10","o":226.5,"h":233.4,"l":213.6,"c":221.4,"v":4247},{"d":"2020-12-11","o":218.4,"h":222.6,"l":213.3,"c":221.1,"v":1437},{"d":"2020-12-14","o":216.3,"h":221.1,"l":214.5,"c":217.5,"v":777},{"d":"2020-12-15","o":219,"h":220.2,"l":205.2,"c":210.3,"v":1571},{"d":"2020-12-16","o":210.3,"h":220.5,"l":206.1,"c":210.3,"v":1286},{"d":"2020-12-17","o":210,"h":217.8,"l":207.9,"c":208.5,"v":1481},{"d":"2020-12-18","o":209.1,"h":215.7,"l":208.5,"c":208.5,"v":1257},{"d":"2020-12-21","o":204.3,"h":209.7,"l":201.6,"c":202.5,"v":1361},{"d":"2020-12-22","o":204.6,"h":205.8,"l":195,"c":198,"v":1368},{"d":"2020-12-23","o":200.7,"h":276,"l":198,"c":230.7,"v":39410},{"d":"2020-12-24","o":233.7,"h":243,"l":202.5,"c":213,"v":5098},{"d":"2020-12-28","o":213,"h":221.1,"l":204.3,"c":208.8,"v":3064},{"d":"2020-12-29","o":207.6,"h":210,"l":198.3,"c":205.5,"v":3711},{"d":"2020-12-30","o":198,"h":211.8,"l":198,"c":209.1,"v":2779},{"d":"2020-12-31","o":220.5,"h":247.5,"l":212.7,"c":219.6,"v":9634},{"d":"2021-01-04","o":216,"h":229.8,"l":213,"c":216,"v":3466},{"d":"2021-01-05","o":225,"h":259.5,"l":224.1,"c":255,"v":13942},{"d":"2021-01-06","o":258,"h":267,"l":231,"c":238.5,"v":10303},{"d":"2021-01-07","o":252,"h":258,"l":230.7,"c":239.4,"v":8535},{"d":"2021-01-08","o":219,"h":238.8,"l":213,"c":237,"v":19585},{"d":"2021-01-11","o":240.9,"h":270,"l":232.2,"c":270,"v":10514},{"d":"2021-01-12","o":260.1,"h":339,"l":259.2,"c":276,"v":25497},{"d":"2021-01-13","o":294,"h":294,"l":260.4,"c":270.9,"v":6782},{"d":"2021-01-14","o":274.8,"h":282,"l":255,"c":278.7,"v":7734},{"d":"2021-01-15","o":279,"h":303,"l":273,"c":300,"v":8790},{"d":"2021-01-19","o":291,"h":345,"l":276.3,"c":312,"v":25123},{"d":"2021-01-20","o":342,"h":372,"l":315,"c":372,"v":27214},{"d":"2021-01-21","o":412.5,"h":474,"l":363,"c":411,"v":42505},{"d":"2021-01-22","o":367.5,"h":417,"l":348,"c":408,"v":29083},{"d":"2021-01-25","o":435,"h":435,"l":375,"c":408,"v":19146},{"d":"2021-01-26","o":417,"h":423,"l":390,"c":399,"v":12119},{"d":"2021-01-27","o":369.3,"h":384,"l":333,"c":351,"v":14496},{"d":"2021-01-28","o":360,"h":378,"l":333,"c":354,"v":10540},{"d":"2021-01-29","o":345,"h":348,"l":312,"c":312,"v":11857},{"d":"2021-02-01","o":336,"h":360,"l":327,"c":354,"v":8858},{"d":"2021-02-02","o":354,"h":396,"l":339,"c":369,"v":18052},{"d":"2021-02-03","o":378,"h":384,"l":366,"c":369,"v":5542},{"d":"2021-02-04","o":384,"h":432,"l":372,"c":420,"v":15070},{"d":"2021-02-05","o":450,"h":453.9,"l":390,"c":399,"v":17516},{"d":"2021-02-08","o":425.4,"h":504,"l":414,"c":477,"v":30319},{"d":"2021-02-09","o":504,"h":507,"l":456,"c":495,"v":15640},{"d":"2021-02-10","o":513,"h":645,"l":477,"c":558,"v":48521},{"d":"2021-02-11","o":528,"h":573,"l":495,"c":555,"v":33653},{"d":"2021-02-12","o":549,"h":552,"l":525,"c":549,"v":8932},{"d":"2021-02-16","o":549,"h":555,"l":483,"c":492,"v":21658},{"d":"2021-02-17","o":537,"h":690,"l":483,"c":660,"v":66537},{"d":"2021-02-18","o":576,"h":660,"l":559.2,"c":579,"v":41676},{"d":"2021-02-19","o":585,"h":618,"l":540,"c":546,"v":22732},{"d":"2021-02-22","o":534,"h":555,"l":498,"c":498,"v":12931},{"d":"2021-02-23","o":426,"h":473.7,"l":375,"c":447,"v":19056},{"d":"2021-02-24","o":468,"h":486,"l":450,"c":471,"v":10385},{"d":"2021-02-25","o":510,"h":519,"l":426,"c":441,"v":16156},{"d":"2021-02-26","o":441,"h":459,"l":399,"c":441,"v":10225},{"d":"2021-03-01","o":453,"h":492,"l":453,"c":480,"v":8037},{"d":"2021-03-02","o":498,"h":531,"l":468,"c":528,"v":18158},{"d":"2021-03-03","o":516,"h":531,"l":450,"c":462,"v":12811},{"d":"2021-03-04","o":443.1,"h":447,"l":363,"c":375,"v":16339},{"d":"2021-03-05","o":396,"h":402,"l":280.8,"c":366,"v":27920},{"d":"2021-03-08","o":378,"h":438,"l":360,"c":411,"v":15076},{"d":"2021-03-09","o":405,"h":477,"l":402,"c":465,"v":11570},{"d":"2021-03-10","o":465,"h":501,"l":444,"c":495,"v":11116},{"d":"2021-03-11","o":510,"h":552,"l":483.6,"c":525,"v":12800},{"d":"2021-03-12","o":492,"h":531,"l":492,"c":501,"v":5293},{"d":"2021-03-15","o":501,"h":510,"l":456,"c":486,"v":9363},{"d":"2021-03-16","o":453,"h":480,"l":444,"c":447,"v":6877},{"d":"2021-03-17","o":450,"h":480,"l":426,"c":465,"v":4253},{"d":"2021-03-18","o":456,"h":477,"l":435,"c":438,"v":3124},{"d":"2021-03-19","o":438,"h":468,"l":417,"c":435,"v":5844},{"d":"2021-03-22","o":453,"h":461.4,"l":426,"c":426,"v":3114},{"d":"2021-03-23","o":444,"h":444,"l":396,"c":399,"v":9576},{"d":"2021-03-24","o":420,"h":420,"l":354,"c":366,"v":9919},{"d":"2021-03-25","o":336,"h":381,"l":336,"c":369,"v":8102},{"d":"2021-03-26","o":375,"h":387,"l":348,"c":363,"v":3822},{"d":"2021-03-29","o":372,"h":375,"l":327,"c":330,"v":7329},{"d":"2021-03-30","o":327,"h":345,"l":312,"c":336,"v":4718},{"d":"2021-03-31","o":345,"h":363,"l":345,"c":363,"v":4049},{"d":"2021-04-01","o":375,"h":444,"l":345,"c":441,"v":12974},{"d":"2021-04-05","o":420,"h":435,"l":375,"c":420,"v":12356},{"d":"2021-04-06","o":429,"h":432,"l":396,"c":405,"v":5631},{"d":"2021-04-07","o":405,"h":411,"l":363,"c":369,"v":7438},{"d":"2021-04-08","o":372,"h":432,"l":354,"c":423,"v":23129},{"d":"2021-04-09","o":462,"h":477,"l":420,"c":447,"v":42553},{"d":"2021-04-12","o":459,"h":459,"l":369,"c":393,"v":22375},{"d":"2021-04-13","o":393,"h":399,"l":375,"c":390,"v":7132},{"d":"2021-04-14","o":387,"h":390,"l":348,"c":354,"v":15450},{"d":"2021-04-15","o":357,"h":369,"l":336,"c":339,"v":9238},{"d":"2021-04-16","o":345,"h":345.6,"l":306,"c":324,"v":13480},{"d":"2021-04-19","o":309,"h":321,"l":288.3,"c":315,"v":10045},{"d":"2021-04-20","o":309,"h":312,"l":278.4,"c":286.2,"v":12884},{"d":"2021-04-21","o":289.5,"h":330,"l":288,"c":327,"v":13840},{"d":"2021-04-22","o":339.6,"h":345,"l":306,"c":324,"v":9882},{"d":"2021-04-23","o":321,"h":336,"l":306,"c":324,"v":7767},{"d":"2021-04-26","o":318,"h":351,"l":315,"c":351,"v":6101},{"d":"2021-04-27","o":342,"h":347.7,"l":318,"c":333,"v":4668},{"d":"2021-04-28","o":324,"h":342,"l":321,"c":342,"v":5003},{"d":"2021-04-29","o":339,"h":345,"l":324,"c":336,"v":3203},{"d":"2021-04-30","o":330,"h":336,"l":324,"c":330,"v":2833},{"d":"2021-05-03","o":330,"h":330.6,"l":315,"c":324,"v":3837},{"d":"2021-05-04","o":318,"h":327,"l":303,"c":324,"v":3240},{"d":"2021-05-05","o":324,"h":329.1,"l":310.5,"c":318,"v":1903},{"d":"2021-05-06","o":321,"h":321,"l":300,"c":306,"v":3786},{"d":"2021-05-07","o":303,"h":315,"l":300,"c":306,"v":1985},{"d":"2021-05-10","o":300,"h":303,"l":288,"c":291,"v":4661},{"d":"2021-05-11","o":272.1,"h":298.8,"l":270,"c":286.5,"v":3838},{"d":"2021-05-12","o":273,"h":291,"l":259.2,"c":264,"v":10482},{"d":"2021-05-13","o":270,"h":281.7,"l":237,"c":252,"v":12257},{"d":"2021-05-14","o":258,"h":270,"l":255,"c":260.7,"v":3817},{"d":"2021-05-17","o":261,"h":264,"l":243,"c":254.7,"v":4073},{"d":"2021-05-18","o":263.4,"h":327,"l":253.5,"c":321,"v":11566},{"d":"2021-05-19","o":303,"h":312,"l":282,"c":297.3,"v":4828},{"d":"2021-05-20","o":294,"h":327,"l":294,"c":327,"v":6143},{"d":"2021-05-21","o":315,"h":342,"l":306,"c":342,"v":7408},{"d":"2021-05-24","o":345,"h":345,"l":318,"c":327,"v":3011},{"d":"2021-05-25","o":330,"h":330,"l":315,"c":315,"v":2490},{"d":"2021-05-26","o":315,"h":327,"l":306,"c":321,"v":2370},{"d":"2021-05-27","o":324,"h":342,"l":315,"c":342,"v":3405},{"d":"2021-05-28","o":342,"h":357,"l":339,"c":354,"v":2679},{"d":"2021-06-01","o":348,"h":399,"l":345,"c":375,"v":5198},{"d":"2021-06-02","o":390,"h":420,"l":378,"c":417,"v":6947},{"d":"2021-06-03","o":411,"h":435,"l":399,"c":420,"v":7489},{"d":"2021-06-04","o":423,"h":465,"l":405,"c":465,"v":9784},{"d":"2021-06-07","o":483,"h":492,"l":459,"c":474,"v":9263},{"d":"2021-06-08","o":483,"h":483,"l":432,"c":465,"v":8076},{"d":"2021-06-09","o":474,"h":474,"l":447,"c":462,"v":5538},{"d":"2021-06-10","o":474,"h":474,"l":423,"c":453,"v":4695},{"d":"2021-06-11","o":450,"h":456,"l":375,"c":375,"v":15076},{"d":"2021-06-14","o":384,"h":387,"l":327,"c":333,"v":42041},{"d":"2021-06-15","o":336,"h":338.7,"l":297,"c":309,"v":17671},{"d":"2021-06-16","o":324,"h":342,"l":324,"c":336,"v":14023},{"d":"2021-06-17","o":298.2,"h":306,"l":294,"c":303,"v":50174},{"d":"2021-06-18","o":306,"h":309,"l":293.7,"c":303,"v":11833},{"d":"2021-06-21","o":303,"h":306,"l":280.5,"c":306,"v":9703},{"d":"2021-06-22","o":297.3,"h":309,"l":294.3,"c":309,"v":7078},{"d":"2021-06-23","o":312,"h":321,"l":303,"c":309,"v":7059},{"d":"2021-06-24","o":312,"h":330,"l":300,"c":327,"v":8430},{"d":"2021-06-25","o":315,"h":327,"l":312,"c":327,"v":3928},{"d":"2021-06-28","o":324,"h":327,"l":318,"c":327,"v":3358},{"d":"2021-06-29","o":327,"h":327,"l":300,"c":312,"v":7952},{"d":"2021-06-30","o":360,"h":420,"l":339,"c":393,"v":80448},{"d":"2021-07-01","o":417,"h":420,"l":357,"c":387,"v":39083},{"d":"2021-07-02","o":378,"h":381,"l":348,"c":363,"v":14229},{"d":"2021-07-06","o":354,"h":366,"l":348,"c":354,"v":6773},{"d":"2021-07-07","o":357,"h":362.4,"l":330,"c":345,"v":9701},{"d":"2021-07-08","o":330,"h":354,"l":321,"c":354,"v":5595},{"d":"2021-07-09","o":363,"h":381,"l":351,"c":357,"v":7622},{"d":"2021-07-12","o":366,"h":366,"l":339.9,"c":351,"v":4925},{"d":"2021-07-13","o":345,"h":348,"l":336,"c":339,"v":4151},{"d":"2021-07-14","o":351,"h":351,"l":327,"c":336,"v":6108},{"d":"2021-07-15","o":345,"h":384,"l":327,"c":360,"v":8437},{"d":"2021-07-16","o":360,"h":360,"l":339,"c":345,"v":4461},{"d":"2021-07-19","o":336,"h":345,"l":327,"c":345,"v":4287},{"d":"2021-07-20","o":339,"h":357,"l":333,"c":342,"v":6400},{"d":"2021-07-21","o":348.9,"h":372,"l":348,"c":369,"v":10582},{"d":"2021-07-22","o":372,"h":375,"l":351,"c":369,"v":6986},{"d":"2021-07-23","o":363,"h":363,"l":345,"c":354,"v":5680},{"d":"2021-07-26","o":360,"h":360,"l":345,"c":351,"v":4959},{"d":"2021-07-27","o":354,"h":354,"l":339,"c":345,"v":2634},{"d":"2021-07-28","o":345,"h":355.5,"l":342,"c":354,"v":1646},{"d":"2021-07-29","o":354,"h":360,"l":345,"c":348,"v":3373},{"d":"2021-07-30","o":348,"h":351,"l":339,"c":339,"v":2360},{"d":"2021-08-02","o":342,"h":348,"l":339,"c":342,"v":2164},{"d":"2021-08-03","o":345.3,"h":351,"l":333,"c":339,"v":4482},{"d":"2021-08-04","o":336.6,"h":339,"l":315,"c":327,"v":5864},{"d":"2021-08-05","o":327,"h":330,"l":324,"c":330,"v":1463},{"d":"2021-08-06","o":330,"h":330,"l":321,"c":321,"v":2262},{"d":"2021-08-09","o":321,"h":333,"l":321,"c":330,"v":2220},{"d":"2021-08-10","o":333,"h":336,"l":330,"c":330,"v":1551},{"d":"2021-08-11","o":321,"h":323.4,"l":285,"c":306,"v":14642},{"d":"2021-08-12","o":309,"h":324,"l":306,"c":309,"v":2755},{"d":"2021-08-13","o":315,"h":315,"l":300,"c":309,"v":2925},{"d":"2021-08-16","o":309.6,"h":315,"l":285,"c":315,"v":5962},{"d":"2021-08-17","o":306,"h":315,"l":294.9,"c":306,"v":2337},{"d":"2021-08-18","o":309,"h":330,"l":295.5,"c":324,"v":4305},{"d":"2021-08-19","o":324,"h":324,"l":295.5,"c":300,"v":2868},{"d":"2021-08-20","o":306,"h":309,"l":299.1,"c":306,"v":4343},{"d":"2021-08-23","o":309,"h":315,"l":303,"c":309,"v":2167},{"d":"2021-08-24","o":312,"h":333,"l":309,"c":333,"v":5255},{"d":"2021-08-25","o":326.4,"h":333,"l":318,"c":330,"v":2214},{"d":"2021-08-26","o":333,"h":336,"l":312,"c":333,"v":4695},{"d":"2021-08-27","o":330,"h":333,"l":318,"c":327,"v":5020},{"d":"2021-08-30","o":324,"h":327,"l":311.7,"c":321,"v":3708},{"d":"2021-08-31","o":318,"h":327,"l":315,"c":321,"v":2420},{"d":"2021-09-01","o":327,"h":330,"l":321,"c":324,"v":1947},{"d":"2021-09-02","o":327,"h":336,"l":324,"c":336,"v":6547},{"d":"2021-09-03","o":333,"h":339,"l":322.5,"c":327,"v":7918},{"d":"2021-09-07","o":324,"h":327,"l":318,"c":321,"v":1815},{"d":"2021-09-08","o":321,"h":321,"l":309,"c":312,"v":2003},{"d":"2021-09-09","o":309,"h":312,"l":303,"c":303,"v":2664},{"d":"2021-09-10","o":305.7,"h":309,"l":303,"c":306,"v":1972},{"d":"2021-09-13","o":303,"h":315,"l":300,"c":312,"v":2901},{"d":"2021-09-14","o":306,"h":312,"l":294.9,"c":297.3,"v":2424},{"d":"2021-09-15","o":303,"h":303,"l":285.3,"c":295.5,"v":4153},{"d":"2021-09-16","o":292.8,"h":312,"l":291,"c":303,"v":3052},{"d":"2021-09-17","o":299.7,"h":309,"l":294,"c":303,"v":2633},{"d":"2021-09-20","o":290.7,"h":306,"l":288,"c":288,"v":3017},{"d":"2021-09-21","o":291,"h":300,"l":291,"c":291,"v":7834},{"d":"2021-09-22","o":345,"h":354,"l":324,"c":339,"v":65613},{"d":"2021-09-23","o":333,"h":366,"l":321,"c":357,"v":19945},{"d":"2021-09-24","o":369,"h":396,"l":357,"c":375,"v":24165},{"d":"2021-09-27","o":383.1,"h":399,"l":375,"c":396,"v":11545},{"d":"2021-09-28","o":399,"h":399,"l":375,"c":393,"v":8131},{"d":"2021-09-29","o":399,"h":411,"l":375,"c":387,"v":11123},{"d":"2021-09-30","o":384,"h":405,"l":378.3,"c":399,"v":5713},{"d":"2021-10-01","o":399,"h":435,"l":387,"c":435,"v":11769},{"d":"2021-10-04","o":439.8,"h":439.8,"l":384,"c":396,"v":9828},{"d":"2021-10-05","o":405,"h":417,"l":294.6,"c":390,"v":46656},{"d":"2021-10-06","o":390,"h":390,"l":357,"c":375,"v":6496},{"d":"2021-10-07","o":366,"h":370.8,"l":339,"c":345,"v":6591},{"d":"2021-10-08","o":339,"h":354,"l":339,"c":354,"v":2848},{"d":"2021-10-11","o":348,"h":365.7,"l":348,"c":351,"v":2920},{"d":"2021-10-12","o":348.6,"h":351,"l":342,"c":348,"v":2239},{"d":"2021-10-13","o":357,"h":363,"l":345,"c":354,"v":2492},{"d":"2021-10-14","o":354,"h":360,"l":351,"c":357,"v":2242},{"d":"2021-10-15","o":360,"h":372,"l":354,"c":363,"v":2381},{"d":"2021-10-18","o":360,"h":363,"l":354,"c":357,"v":1447},{"d":"2021-10-19","o":357,"h":390,"l":354,"c":384,"v":5481},{"d":"2021-10-20","o":378,"h":384,"l":360,"c":372,"v":4026},{"d":"2021-10-21","o":372,"h":381,"l":369,"c":381,"v":3047},{"d":"2021-10-22","o":366,"h":378,"l":354,"c":375,"v":5165},{"d":"2021-10-25","o":363,"h":378,"l":357,"c":369,"v":3207},{"d":"2021-10-26","o":363,"h":397.5,"l":363,"c":387,"v":4780},{"d":"2021-10-27","o":390,"h":392.4,"l":375,"c":378,"v":2629},{"d":"2021-10-28","o":375,"h":387,"l":375,"c":375,"v":1651},{"d":"2021-10-29","o":381,"h":381,"l":369,"c":378,"v":1273},{"d":"2021-11-01","o":372,"h":387,"l":369,"c":387,"v":3755},{"d":"2021-11-02","o":381,"h":390,"l":375,"c":384,"v":2537},{"d":"2021-11-03","o":378,"h":386.7,"l":375,"c":381,"v":2250},{"d":"2021-11-04","o":384,"h":384,"l":360,"c":372,"v":3632},{"d":"2021-11-05","o":366,"h":372,"l":351,"c":360,"v":2535},{"d":"2021-11-08","o":357,"h":357,"l":348,"c":354,"v":2068},{"d":"2021-11-09","o":351,"h":357,"l":336,"c":357,"v":3169},{"d":"2021-11-10","o":351,"h":354,"l":339,"c":345,"v":2744},{"d":"2021-11-11","o":348,"h":354,"l":339,"c":339,"v":1553},{"d":"2021-11-12","o":345,"h":351,"l":336,"c":345,"v":1924},{"d":"2021-11-15","o":351,"h":351,"l":342,"c":348,"v":1347},{"d":"2021-11-16","o":342,"h":347.7,"l":321,"c":330,"v":4628},{"d":"2021-11-17","o":330,"h":333,"l":315,"c":318,"v":3503},{"d":"2021-11-18","o":318,"h":324,"l":306,"c":321,"v":4467},{"d":"2021-11-19","o":315,"h":333,"l":315,"c":324,"v":2341},{"d":"2021-11-22","o":327,"h":330,"l":306,"c":321,"v":3289},{"d":"2021-11-23","o":315,"h":327,"l":300,"c":306,"v":4018},{"d":"2021-11-24","o":309,"h":327,"l":309,"c":324,"v":1930},{"d":"2021-11-26","o":312,"h":322.5,"l":306,"c":321,"v":1424},{"d":"2021-11-29","o":318,"h":327,"l":300,"c":315,"v":4067},{"d":"2021-11-30","o":306,"h":315,"l":294.3,"c":309,"v":3523},{"d":"2021-12-01","o":315,"h":327,"l":297,"c":312,"v":6704},{"d":"2021-12-02","o":302.1,"h":315,"l":300,"c":306,"v":2139},{"d":"2021-12-03","o":306,"h":311.4,"l":285,"c":291,"v":3727},{"d":"2021-12-06","o":288,"h":297,"l":255,"c":291,"v":5779},{"d":"2021-12-07","o":297,"h":312,"l":291,"c":303,"v":1790},{"d":"2021-12-08","o":303,"h":312,"l":300,"c":309,"v":1096},{"d":"2021-12-09","o":303,"h":315,"l":300,"c":303,"v":988},{"d":"2021-12-10","o":303,"h":312,"l":300,"c":303,"v":928},{"d":"2021-12-13","o":300,"h":303,"l":285,"c":294,"v":1834},{"d":"2021-12-14","o":292.5,"h":297,"l":276,"c":285.6,"v":2084},{"d":"2021-12-15","o":284.4,"h":292.8,"l":270.3,"c":292.8,"v":1433},{"d":"2021-12-16","o":291,"h":291,"l":276.3,"c":282,"v":1622},{"d":"2021-12-17","o":279.6,"h":294,"l":273,"c":293.7,"v":1356},{"d":"2021-12-20","o":293.7,"h":297,"l":282,"c":288,"v":1360},{"d":"2021-12-21","o":285.9,"h":306,"l":285,"c":303,"v":1257},{"d":"2021-12-22","o":300,"h":306,"l":300,"c":303,"v":878},{"d":"2021-12-23","o":306,"h":315,"l":300,"c":303,"v":1080},{"d":"2021-12-27","o":312,"h":312,"l":294.6,"c":295.2,"v":1015},{"d":"2021-12-28","o":299.1,"h":300,"l":288,"c":298.8,"v":1347},{"d":"2021-12-29","o":300,"h":303,"l":291.3,"c":295.5,"v":1242},{"d":"2021-12-30","o":294,"h":302.7,"l":291,"c":291,"v":1333},{"d":"2021-12-31","o":288.3,"h":297,"l":282.3,"c":285.6,"v":1397},{"d":"2022-01-03","o":288,"h":300,"l":288,"c":296.4,"v":909},{"d":"2022-01-04","o":297,"h":303,"l":294.3,"c":300,"v":827},{"d":"2022-01-05","o":295.2,"h":309,"l":291,"c":294,"v":935},{"d":"2022-01-06","o":296.4,"h":297,"l":288,"c":290.4,"v":977},{"d":"2022-01-07","o":288,"h":297,"l":288,"c":288.6,"v":972},{"d":"2022-01-10","o":288,"h":290.4,"l":282,"c":286.5,"v":1200},{"d":"2022-01-11","o":288,"h":292.5,"l":286.5,"c":288.6,"v":852},{"d":"2022-01-12","o":291,"h":297,"l":283.5,"c":291,"v":1239},{"d":"2022-01-13","o":300,"h":306,"l":273,"c":277.5,"v":11485},{"d":"2022-01-14","o":279,"h":286.2,"l":264,"c":267.3,"v":2059},{"d":"2022-01-18","o":266.7,"h":270,"l":252.3,"c":255,"v":1751},{"d":"2022-01-19","o":255,"h":279,"l":255,"c":273,"v":1707},{"d":"2022-01-20","o":279,"h":285,"l":267,"c":270,"v":1355},{"d":"2022-01-21","o":270,"h":282,"l":256.5,"c":259.2,"v":1836},{"d":"2022-01-24","o":255,"h":263.1,"l":231,"c":251.7,"v":3402},{"d":"2022-01-25","o":251.7,"h":251.7,"l":236.4,"c":238.2,"v":1383},{"d":"2022-01-26","o":236.7,"h":249,"l":234,"c":240,"v":1557},{"d":"2022-01-27","o":239.4,"h":252,"l":237,"c":242.4,"v":2118},{"d":"2022-01-28","o":246,"h":249,"l":237,"c":241.5,"v":1226},{"d":"2022-01-31","o":241.2,"h":267,"l":240,"c":264.3,"v":1240},{"d":"2022-02-01","o":263.7,"h":282,"l":255,"c":261,"v":861},{"d":"2022-02-02","o":261,"h":270,"l":247.5,"c":252,"v":826},{"d":"2022-02-03","o":260.7,"h":261,"l":246.3,"c":252,"v":757},{"d":"2022-02-04","o":243,"h":258,"l":243,"c":248.1,"v":850},{"d":"2022-02-07","o":255,"h":258,"l":243.6,"c":244.5,"v":782},{"d":"2022-02-08","o":246,"h":246,"l":235.2,"c":241.8,"v":1065},{"d":"2022-02-09","o":241.8,"h":255,"l":237.6,"c":243,"v":768},{"d":"2022-02-10","o":243.3,"h":243.3,"l":225.9,"c":236.1,"v":3939},{"d":"2022-02-11","o":234,"h":239.1,"l":216,"c":228,"v":2262},{"d":"2022-02-14","o":229.8,"h":231,"l":219.9,"c":224.7,"v":744},{"d":"2022-02-15","o":237,"h":237.6,"l":222,"c":234,"v":872},{"d":"2022-02-16","o":237,"h":237,"l":226.5,"c":234,"v":639},{"d":"2022-02-17","o":234,"h":234,"l":219,"c":225,"v":979},{"d":"2022-02-18","o":216,"h":227.1,"l":216,"c":219.6,"v":935},{"d":"2022-02-22","o":216,"h":216,"l":207.9,"c":210,"v":1313},{"d":"2022-02-23","o":210,"h":217.5,"l":210,"c":213,"v":799},{"d":"2022-02-24","o":207,"h":218.7,"l":200.1,"c":215.1,"v":1216},{"d":"2022-02-25","o":217.2,"h":228,"l":212.7,"c":220.8,"v":694},{"d":"2022-02-28","o":219,"h":240,"l":219,"c":235.2,"v":1111},{"d":"2022-03-01","o":237,"h":243,"l":233.7,"c":237,"v":912},{"d":"2022-03-02","o":244.2,"h":244.2,"l":237.6,"c":242.7,"v":1080},{"d":"2022-03-03","o":243,"h":246,"l":234,"c":243.3,"v":1060},{"d":"2022-03-04","o":246,"h":246,"l":236.1,"c":243,"v":1051},{"d":"2022-03-07","o":237,"h":303,"l":237,"c":282,"v":3681},{"d":"2022-03-08","o":273,"h":288,"l":255,"c":276.3,"v":1481},{"d":"2022-03-09","o":288.3,"h":288.3,"l":270,"c":279,"v":1645},{"d":"2022-03-10","o":279.6,"h":290.4,"l":273,"c":282,"v":1290},{"d":"2022-03-11","o":282,"h":282,"l":273.3,"c":279,"v":545},{"d":"2022-03-14","o":278.7,"h":282,"l":264,"c":273,"v":1350},{"d":"2022-03-15","o":282,"h":284.7,"l":276,"c":276,"v":596},{"d":"2022-03-16","o":281.4,"h":300,"l":278.4,"c":297,"v":2203},{"d":"2022-03-17","o":300,"h":306,"l":286.5,"c":306,"v":1297},{"d":"2022-03-18","o":306,"h":321,"l":306,"c":321,"v":2425},{"d":"2022-03-21","o":318,"h":321,"l":312,"c":321,"v":1060},{"d":"2022-03-22","o":324,"h":327,"l":315,"c":321,"v":815},{"d":"2022-03-23","o":324,"h":324,"l":306,"c":312,"v":1111},{"d":"2022-03-24","o":315,"h":324,"l":315,"c":324,"v":1209},{"d":"2022-03-25","o":330,"h":330,"l":309,"c":315,"v":1174},{"d":"2022-03-28","o":321,"h":321,"l":297,"c":318,"v":1379},{"d":"2022-03-29","o":321,"h":321,"l":300,"c":309,"v":994},{"d":"2022-03-30","o":309,"h":315,"l":303,"c":306,"v":531},{"d":"2022-03-31","o":306,"h":315,"l":285,"c":293.1,"v":1295},{"d":"2022-04-01","o":291.9,"h":294,"l":267,"c":279,"v":1738},{"d":"2022-04-04","o":275.1,"h":295.5,"l":275.1,"c":288.9,"v":643},{"d":"2022-04-05","o":291,"h":294,"l":273,"c":280.5,"v":579},{"d":"2022-04-06","o":275.7,"h":285,"l":267,"c":270,"v":691},{"d":"2022-04-07","o":273,"h":273,"l":261,"c":264.3,"v":619},{"d":"2022-04-08","o":261,"h":264,"l":240.3,"c":241.2,"v":1646},{"d":"2022-04-11","o":242.4,"h":242.4,"l":219,"c":229.5,"v":2756},{"d":"2022-04-12","o":229.5,"h":240.3,"l":228,"c":237.6,"v":714},{"d":"2022-04-13","o":243,"h":243,"l":228,"c":228.9,"v":781},{"d":"2022-04-14","o":228.3,"h":234.6,"l":228.3,"c":233.7,"v":208},{"d":"2022-04-18","o":232.2,"h":233.7,"l":217.5,"c":223.8,"v":1468},{"d":"2022-04-19","o":222,"h":231,"l":217.5,"c":229.5,"v":573},{"d":"2022-04-20","o":225,"h":228,"l":215.1,"c":217.2,"v":593},{"d":"2022-04-21","o":216,"h":222.6,"l":210,"c":220.2,"v":678},{"d":"2022-04-22","o":219,"h":225,"l":207,"c":213,"v":828},{"d":"2022-04-25","o":207,"h":213,"l":205.2,"c":210.9,"v":629},{"d":"2022-04-26","o":222,"h":225,"l":210,"c":210.6,"v":422},{"d":"2022-04-27","o":219,"h":219,"l":210,"c":210,"v":289},{"d":"2022-04-28","o":214.5,"h":222,"l":207.3,"c":221.1,"v":633},{"d":"2022-04-29","o":218.7,"h":225,"l":210,"c":216.9,"v":510},{"d":"2022-05-02","o":216.9,"h":222,"l":212.1,"c":213,"v":456},{"d":"2022-05-03","o":213.9,"h":225,"l":210.9,"c":224.1,"v":475},{"d":"2022-05-04","o":227.7,"h":240,"l":218.1,"c":240,"v":321},{"d":"2022-05-05","o":222,"h":237,"l":217.5,"c":218.4,"v":717},{"d":"2022-05-06","o":216,"h":228,"l":211.5,"c":225,"v":331},{"d":"2022-05-09","o":219,"h":232.2,"l":210.3,"c":226.2,"v":1115},{"d":"2022-05-10","o":219,"h":231,"l":217.2,"c":222,"v":567},{"d":"2022-05-11","o":219,"h":222,"l":210,"c":213.3,"v":680},{"d":"2022-05-12","o":210,"h":213,"l":180,"c":198.9,"v":1874},{"d":"2022-05-13","o":198,"h":222,"l":198,"c":209.7,"v":541},{"d":"2022-05-16","o":120.6,"h":122.7,"l":111.9,"c":113.7,"v":31349},{"d":"2022-05-17","o":120,"h":122.4,"l":108.3,"c":113.1,"v":8779},{"d":"2022-05-18","o":108.6,"h":116.7,"l":94.8,"c":100.8,"v":8301},{"d":"2022-05-19","o":102,"h":102.6,"l":91.5,"c":91.5,"v":5138},{"d":"2022-05-20","o":98.7,"h":98.7,"l":74.7,"c":81,"v":20600},{"d":"2022-05-23","o":81,"h":141,"l":80.4,"c":114,"v":58937},{"d":"2022-05-24","o":114,"h":119.4,"l":101.4,"c":103.2,"v":10766},{"d":"2022-05-25","o":108,"h":114,"l":105,"c":108.6,"v":3554},{"d":"2022-05-26","o":114,"h":114,"l":108.3,"c":109.2,"v":1723},{"d":"2022-05-27","o":111,"h":123.6,"l":109.2,"c":114,"v":2755},{"d":"2022-05-31","o":114,"h":117,"l":109.5,"c":110.1,"v":1755},{"d":"2022-06-01","o":110.1,"h":112.5,"l":105,"c":106.8,"v":758},{"d":"2022-06-02","o":108.3,"h":114.9,"l":106.8,"c":114,"v":1646},{"d":"2022-06-03","o":111.9,"h":144,"l":109.5,"c":138,"v":3977},{"d":"2022-06-06","o":144,"h":150,"l":123.6,"c":126.6,"v":5916},{"d":"2022-06-07","o":123,"h":133.5,"l":118.5,"c":132.3,"v":2105},{"d":"2022-06-08","o":131.1,"h":135,"l":121.8,"c":134.7,"v":1192},{"d":"2022-06-09","o":138,"h":138,"l":123.3,"c":129.6,"v":1060},{"d":"2022-06-10","o":129,"h":129.3,"l":120,"c":120.6,"v":1124},{"d":"2022-06-13","o":123.9,"h":123.9,"l":111.3,"c":111.9,"v":1117},{"d":"2022-06-14","o":113.4,"h":118.2,"l":111.3,"c":116.4,"v":697},{"d":"2022-06-15","o":118.8,"h":125.1,"l":112.5,"c":117.3,"v":1262},{"d":"2022-06-16","o":123,"h":123,"l":114,"c":118.2,"v":604},{"d":"2022-06-17","o":122.7,"h":123,"l":100.2,"c":100.2,"v":1185},{"d":"2022-06-21","o":120.6,"h":124.5,"l":117,"c":119.1,"v":2914},{"d":"2022-06-22","o":119.1,"h":128.7,"l":114.3,"c":118.5,"v":897},{"d":"2022-06-23","o":120,"h":132,"l":120,"c":124.8,"v":1222},{"d":"2022-06-24","o":121.2,"h":141.3,"l":121.2,"c":127.2,"v":3467},{"d":"2022-06-27","o":128.4,"h":135.6,"l":127.8,"c":132,"v":1642},{"d":"2022-06-28","o":138,"h":139.5,"l":127.8,"c":127.8,"v":1627},{"d":"2022-06-29","o":133.2,"h":133.2,"l":120.3,"c":123.3,"v":821},{"d":"2022-06-30","o":123,"h":127.5,"l":118.8,"c":123,"v":813},{"d":"2022-07-01","o":126,"h":126,"l":119.7,"c":122.7,"v":704},{"d":"2022-07-05","o":126,"h":129,"l":120,"c":123.9,"v":555},{"d":"2022-07-06","o":128.1,"h":128.1,"l":123,"c":123,"v":379},{"d":"2022-07-07","o":126,"h":129,"l":120.3,"c":124.5,"v":653},{"d":"2022-07-08","o":124.5,"h":132,"l":124.2,"c":125.7,"v":908},{"d":"2022-07-11","o":126.6,"h":132,"l":121.8,"c":128.1,"v":481},{"d":"2022-07-12","o":130.8,"h":189.6,"l":123,"c":126,"v":18488},{"d":"2022-07-13","o":126,"h":129,"l":123,"c":124.8,"v":929},{"d":"2022-07-14","o":131.1,"h":132,"l":123.6,"c":128.4,"v":723},{"d":"2022-07-15","o":128.4,"h":131.7,"l":123,"c":126,"v":611},{"d":"2022-07-18","o":123,"h":134.7,"l":123,"c":126,"v":633},{"d":"2022-07-19","o":125.7,"h":131.7,"l":124.8,"c":125.4,"v":470},{"d":"2022-07-20","o":127.5,"h":134.1,"l":126,"c":129.9,"v":473},{"d":"2022-07-21","o":132,"h":134.4,"l":126.3,"c":133.2,"v":438},{"d":"2022-07-22","o":134.7,"h":134.7,"l":120.3,"c":123.6,"v":1144},{"d":"2022-07-25","o":121.2,"h":126.3,"l":120,"c":123.3,"v":383},{"d":"2022-07-26","o":123,"h":128.7,"l":115.5,"c":120,"v":614},{"d":"2022-07-27","o":120,"h":125.1,"l":117,"c":121.8,"v":933},{"d":"2022-07-28","o":120.3,"h":124.5,"l":120.3,"c":120.3,"v":528},{"d":"2022-07-29","o":120.3,"h":128.7,"l":120.3,"c":123,"v":411},{"d":"2022-08-01","o":124.5,"h":126.6,"l":117,"c":126.6,"v":789},{"d":"2022-08-02","o":123,"h":132,"l":123,"c":129.3,"v":616},{"d":"2022-08-03","o":129.3,"h":135,"l":126,"c":132,"v":798},{"d":"2022-08-04","o":132,"h":132,"l":126,"c":129.3,"v":698},{"d":"2022-08-05","o":129,"h":139.5,"l":126,"c":137.4,"v":1072},{"d":"2022-08-08","o":133.5,"h":143.7,"l":132,"c":140.7,"v":851},{"d":"2022-08-09","o":147,"h":147,"l":126,"c":131.7,"v":1499},{"d":"2022-08-10","o":132,"h":140.7,"l":132,"c":140.7,"v":459},{"d":"2022-08-11","o":138,"h":148.5,"l":138,"c":147,"v":838},{"d":"2022-08-12","o":147,"h":147,"l":132,"c":133.5,"v":1119},{"d":"2022-08-15","o":131.7,"h":135,"l":123.3,"c":130.5,"v":584},{"d":"2022-08-16","o":128.7,"h":132.9,"l":120,"c":126.9,"v":1058},{"d":"2022-08-17","o":121.5,"h":126,"l":120,"c":120,"v":652},{"d":"2022-08-18","o":125.7,"h":126,"l":120,"c":120.3,"v":440},{"d":"2022-08-19","o":125.4,"h":125.7,"l":120,"c":124.8,"v":631},{"d":"2022-08-22","o":120.3,"h":123,"l":120,"c":122.1,"v":489},{"d":"2022-08-23","o":120.6,"h":129,"l":120,"c":123.9,"v":468},{"d":"2022-08-24","o":122.1,"h":126,"l":122.1,"c":124.2,"v":183},{"d":"2022-08-25","o":126,"h":129,"l":122.1,"c":126,"v":203},{"d":"2022-08-26","o":120,"h":128.4,"l":120,"c":124.2,"v":296},{"d":"2022-08-29","o":123,"h":129,"l":120,"c":123.9,"v":372},{"d":"2022-08-30","o":125.7,"h":126.9,"l":121.5,"c":123.6,"v":366},{"d":"2022-08-31","o":123.6,"h":123.6,"l":120,"c":120.9,"v":407},{"d":"2022-09-01","o":120.6,"h":126,"l":120,"c":120,"v":678},{"d":"2022-09-02","o":120,"h":123,"l":114.6,"c":117.9,"v":799},{"d":"2022-09-06","o":116.4,"h":123,"l":115.5,"c":120.6,"v":616},{"d":"2022-09-07","o":120.3,"h":125.7,"l":119.4,"c":124.5,"v":501},{"d":"2022-09-08","o":125.1,"h":125.1,"l":117,"c":119.4,"v":353},{"d":"2022-09-09","o":117.3,"h":123,"l":117.3,"c":118.5,"v":566},{"d":"2022-09-12","o":123,"h":123,"l":116.4,"c":116.7,"v":462},{"d":"2022-09-13","o":120,"h":120,"l":115.5,"c":117.9,"v":322},{"d":"2022-09-14","o":116.1,"h":120,"l":114,"c":115.2,"v":321},{"d":"2022-09-15","o":117,"h":120,"l":113.4,"c":115.5,"v":693},{"d":"2022-09-16","o":112.5,"h":118.8,"l":105.6,"c":108,"v":1004},{"d":"2022-09-19","o":121.5,"h":124.5,"l":102.6,"c":123,"v":3065},{"d":"2022-09-20","o":124.5,"h":124.5,"l":117,"c":123,"v":1381},{"d":"2022-09-21","o":126,"h":126,"l":110.4,"c":118.5,"v":546},{"d":"2022-09-22","o":123,"h":123,"l":114.9,"c":118.5,"v":620},{"d":"2022-09-23","o":115.2,"h":123,"l":114,"c":114.6,"v":531},{"d":"2022-09-26","o":111.3,"h":122.7,"l":111,"c":114.6,"v":1009},{"d":"2022-09-27","o":111.3,"h":120,"l":111,"c":111.9,"v":376},{"d":"2022-09-28","o":111,"h":116.7,"l":108,"c":111.6,"v":765},{"d":"2022-09-29","o":114,"h":116.7,"l":108,"c":109.2,"v":454},{"d":"2022-09-30","o":108.3,"h":113.4,"l":108,"c":108,"v":794},{"d":"2022-10-03","o":108.9,"h":119.4,"l":108.3,"c":110.7,"v":543},{"d":"2022-10-04","o":111.3,"h":117,"l":109.8,"c":111,"v":357},{"d":"2022-10-05","o":102.3,"h":111,"l":101.1,"c":107.7,"v":911},{"d":"2022-10-06","o":105,"h":114,"l":102.6,"c":107.7,"v":675},{"d":"2022-10-07","o":105,"h":105,"l":99,"c":99,"v":509},{"d":"2022-10-10","o":99,"h":105,"l":96.6,"c":100.8,"v":447},{"d":"2022-10-11","o":101.1,"h":105,"l":99,"c":100.8,"v":387},{"d":"2022-10-12","o":96.3,"h":104.7,"l":90.6,"c":92.1,"v":1239},{"d":"2022-10-13","o":91.2,"h":96.9,"l":90.6,"c":91.5,"v":883},{"d":"2022-10-14","o":91.5,"h":108.9,"l":90.6,"c":91.5,"v":1268},{"d":"2022-10-17","o":92.1,"h":99,"l":85.8,"c":91.8,"v":1774},{"d":"2022-10-18","o":90.3,"h":96,"l":90,"c":90.3,"v":473},{"d":"2022-10-19","o":87,"h":92.7,"l":85.5,"c":85.5,"v":1030},{"d":"2022-10-20","o":84,"h":88.2,"l":84,"c":85.5,"v":792},{"d":"2022-10-21","o":84,"h":87.9,"l":81.9,"c":84,"v":1361},{"d":"2022-10-24","o":85.2,"h":85.2,"l":78.3,"c":79.2,"v":1236},{"d":"2022-10-25","o":82.5,"h":87.9,"l":81,"c":81.3,"v":3817},{"d":"2022-10-26","o":82.5,"h":82.5,"l":77.4,"c":77.4,"v":1888},{"d":"2022-10-27","o":81,"h":82.5,"l":75,"c":75.9,"v":2411},{"d":"2022-10-28","o":80.1,"h":82.5,"l":75.3,"c":77.4,"v":529},{"d":"2022-10-31","o":80.4,"h":84,"l":78.9,"c":81.9,"v":494},{"d":"2022-11-01","o":81.9,"h":84.3,"l":79.8,"c":79.8,"v":434},{"d":"2022-11-02","o":84,"h":84,"l":78,"c":78.6,"v":778},{"d":"2022-11-03","o":81,"h":81.6,"l":77.7,"c":78.3,"v":532},{"d":"2022-11-04","o":75.9,"h":79.5,"l":63,"c":73.5,"v":4226},{"d":"2022-11-07","o":75,"h":79.2,"l":72,"c":78.6,"v":837},{"d":"2022-11-08","o":78.6,"h":78.6,"l":71.4,"c":74.4,"v":956},{"d":"2022-11-09","o":73.5,"h":74.1,"l":71.7,"c":72.9,"v":990},{"d":"2022-11-10","o":69,"h":79.5,"l":69,"c":73.2,"v":1984},{"d":"2022-11-11","o":72,"h":87,"l":72,"c":77.4,"v":1221},{"d":"2022-11-14","o":79.5,"h":79.5,"l":75.6,"c":77.1,"v":528},{"d":"2022-11-15","o":78,"h":84.6,"l":75.3,"c":81.9,"v":1022},{"d":"2022-11-16","o":82.5,"h":87,"l":81,"c":81.9,"v":1331},{"d":"2022-11-17","o":76.5,"h":86.4,"l":76.5,"c":86.4,"v":649},{"d":"2022-11-18","o":85.5,"h":92.7,"l":85.5,"c":90,"v":646},{"d":"2022-11-21","o":93,"h":93,"l":87,"c":88.5,"v":607},{"d":"2022-11-22","o":90,"h":103.5,"l":87,"c":92.1,"v":1144},{"d":"2022-11-23","o":96,"h":96,"l":92.1,"c":93.9,"v":391},{"d":"2022-11-25","o":98.7,"h":99,"l":93.9,"c":97.2,"v":168},{"d":"2022-11-28","o":99,"h":114,"l":99,"c":111,"v":1327},{"d":"2022-11-29","o":108,"h":109.2,"l":105,"c":108.9,"v":878},{"d":"2022-11-30","o":108,"h":119.1,"l":108,"c":115.5,"v":1058},{"d":"2022-12-01","o":120,"h":150,"l":116.7,"c":142.5,"v":3733},{"d":"2022-12-02","o":147,"h":177,"l":117,"c":163.5,"v":7245},{"d":"2022-12-05","o":174,"h":177,"l":149.7,"c":151.2,"v":2295},{"d":"2022-12-06","o":151.2,"h":154.5,"l":147,"c":148.2,"v":935},{"d":"2022-12-07","o":146.7,"h":150,"l":114.9,"c":126.3,"v":1832},{"d":"2022-12-08","o":123.9,"h":125.7,"l":117.9,"c":120,"v":1046},{"d":"2022-12-09","o":129,"h":134.4,"l":118.8,"c":121.8,"v":432},{"d":"2022-12-12","o":121.8,"h":128.1,"l":121.8,"c":123.3,"v":318},{"d":"2022-12-13","o":126.9,"h":135,"l":123,"c":130.2,"v":815},{"d":"2022-12-14","o":132,"h":133.5,"l":123,"c":123,"v":264},{"d":"2022-12-15","o":125.4,"h":129,"l":120.6,"c":120.9,"v":295},{"d":"2022-12-16","o":120,"h":124.5,"l":114.9,"c":118.5,"v":667},{"d":"2022-12-19","o":116.4,"h":119.7,"l":105.6,"c":109.5,"v":426},{"d":"2022-12-20","o":105,"h":112.5,"l":105,"c":105,"v":534},{"d":"2022-12-21","o":105.3,"h":111.3,"l":102,"c":106.5,"v":495},{"d":"2022-12-22","o":104.4,"h":111.3,"l":102,"c":108,"v":306},{"d":"2022-12-23","o":108,"h":109.5,"l":102,"c":102,"v":427},{"d":"2022-12-27","o":102,"h":105,"l":96,"c":97.5,"v":899},{"d":"2022-12-28","o":96,"h":99,"l":93,"c":96,"v":466},{"d":"2022-12-29","o":93.9,"h":99,"l":90,"c":95.4,"v":486},{"d":"2022-12-30","o":90,"h":93,"l":90,"c":92.1,"v":492},{"d":"2023-01-03","o":90,"h":95.7,"l":87.3,"c":94.8,"v":482},{"d":"2023-01-04","o":94.8,"h":118.5,"l":93.9,"c":105,"v":1250},{"d":"2023-01-05","o":111,"h":118.5,"l":102,"c":114,"v":622},{"d":"2023-01-06","o":109.5,"h":119.7,"l":109.5,"c":110.7,"v":361},{"d":"2023-01-09","o":111,"h":117,"l":105,"c":109.8,"v":1240},{"d":"2023-01-10","o":112.2,"h":117,"l":108,"c":115.2,"v":735},{"d":"2023-01-11","o":117,"h":125.4,"l":111,"c":120,"v":688},{"d":"2023-01-12","o":123,"h":149.7,"l":123,"c":135,"v":3037},{"d":"2023-01-13","o":150,"h":153.3,"l":135,"c":144.9,"v":2361},{"d":"2023-01-17","o":153,"h":153,"l":129,"c":136.5,"v":1528},{"d":"2023-01-18","o":139.2,"h":144,"l":120.3,"c":129,"v":1805},{"d":"2023-01-19","o":126,"h":137.4,"l":126,"c":127.5,"v":444},{"d":"2023-01-20","o":132.3,"h":132.3,"l":123.6,"c":126,"v":356},{"d":"2023-01-23","o":129,"h":129,"l":123,"c":129,"v":582},{"d":"2023-01-24","o":126,"h":133.5,"l":125.7,"c":127.5,"v":769},{"d":"2023-01-25","o":132,"h":132,"l":114.3,"c":124.5,"v":707},{"d":"2023-01-26","o":127.8,"h":133.5,"l":114.3,"c":127.2,"v":1182},{"d":"2023-01-27","o":133.5,"h":144,"l":126.6,"c":136.5,"v":3339},{"d":"2023-01-30","o":150,"h":164.4,"l":139.2,"c":162.9,"v":4137},{"d":"2023-01-31","o":171,"h":194.4,"l":153,"c":159,"v":6566},{"d":"2023-02-01","o":153.9,"h":167.1,"l":153.9,"c":160.5,"v":1321},{"d":"2023-02-02","o":159,"h":186,"l":159,"c":177,"v":2140},{"d":"2023-02-03","o":180,"h":180,"l":170.4,"c":172.5,"v":1240},{"d":"2023-02-06","o":189,"h":202.5,"l":177.3,"c":182.1,"v":4948},{"d":"2023-02-07","o":186,"h":192,"l":157.5,"c":165,"v":2727},{"d":"2023-02-08","o":171,"h":180,"l":168,"c":174,"v":1949},{"d":"2023-02-09","o":180,"h":180,"l":154.5,"c":159,"v":1864},{"d":"2023-02-10","o":161.1,"h":161.1,"l":129.9,"c":134.4,"v":4446},{"d":"2023-02-13","o":141,"h":141,"l":117.3,"c":125.7,"v":2291},{"d":"2023-02-14","o":126,"h":132,"l":117.6,"c":118.8,"v":1707},{"d":"2023-02-15","o":128.7,"h":133.2,"l":120,"c":130.2,"v":1063},{"d":"2023-02-16","o":131.7,"h":138.3,"l":123,"c":130.2,"v":954},{"d":"2023-02-17","o":129,"h":132,"l":123.3,"c":127.2,"v":376},{"d":"2023-02-21","o":126,"h":133.5,"l":120.3,"c":120.3,"v":836},{"d":"2023-02-22","o":123,"h":129,"l":120.3,"c":121.2,"v":264},{"d":"2023-02-23","o":138.9,"h":144.6,"l":123,"c":131.4,"v":2124},{"d":"2023-02-24","o":127.8,"h":135,"l":123,"c":123,"v":683},{"d":"2023-02-27","o":128.7,"h":138,"l":123.3,"c":133.5,"v":1098},{"d":"2023-02-28","o":129,"h":135,"l":125.1,"c":127.8,"v":833},{"d":"2023-03-01","o":126.3,"h":135,"l":126,"c":129.6,"v":787},{"d":"2023-03-02","o":135,"h":135,"l":126,"c":128.4,"v":514},{"d":"2023-03-03","o":126,"h":135,"l":126,"c":130.2,"v":1074},{"d":"2023-03-06","o":135,"h":138,"l":126.6,"c":134.1,"v":637},{"d":"2023-03-07","o":134.1,"h":135,"l":126.3,"c":129.3,"v":611},{"d":"2023-03-08","o":131.4,"h":132,"l":118.8,"c":123,"v":2662},{"d":"2023-03-09","o":123,"h":123,"l":90.3,"c":101.7,"v":4815},{"d":"2023-03-10","o":111,"h":111,"l":90.3,"c":93,"v":2770},{"d":"2023-03-13","o":99,"h":99,"l":96,"c":97.8,"v":506},{"d":"2023-03-14","o":97.8,"h":107.4,"l":97.2,"c":98.1,"v":730},{"d":"2023-03-15","o":97.5,"h":104.4,"l":95.1,"c":99,"v":519},{"d":"2023-03-16","o":99,"h":105,"l":99,"c":101.1,"v":1234},{"d":"2023-03-17","o":105,"h":107.1,"l":99,"c":102,"v":1575},{"d":"2023-03-20","o":103.2,"h":103.2,"l":94.5,"c":100.2,"v":719},{"d":"2023-03-21","o":102,"h":107.4,"l":94.8,"c":103.5,"v":1482},{"d":"2023-03-22","o":100.2,"h":100.2,"l":84.3,"c":93.3,"v":1166},{"d":"2023-03-23","o":93.3,"h":96,"l":87,"c":89.4,"v":1243},{"d":"2023-03-24","o":87.9,"h":92.4,"l":85.5,"c":90,"v":661},{"d":"2023-03-27","o":90,"h":90,"l":79.8,"c":84,"v":1052},{"d":"2023-03-28","o":84.6,"h":88.5,"l":82.5,"c":87,"v":680},{"d":"2023-03-29","o":85.5,"h":90,"l":84,"c":85.2,"v":541},{"d":"2023-03-30","o":90,"h":90,"l":82.8,"c":83.1,"v":760},{"d":"2023-03-31","o":84,"h":99.9,"l":83.1,"c":98.1,"v":4868},{"d":"2023-04-03","o":96.6,"h":100.5,"l":85.8,"c":93.3,"v":4139},{"d":"2023-04-04","o":93.3,"h":93.3,"l":84,"c":88.5,"v":1222},{"d":"2023-04-05","o":85.2,"h":90,"l":79.8,"c":83.1,"v":1394},{"d":"2023-04-06","o":80.7,"h":84,"l":79.5,"c":81.6,"v":581},{"d":"2023-04-10","o":80.7,"h":90,"l":78,"c":83.7,"v":1226},{"d":"2023-04-11","o":83.4,"h":86.7,"l":80.7,"c":84,"v":435},{"d":"2023-04-12","o":86.7,"h":86.7,"l":75,"c":82.8,"v":11027},{"d":"2023-04-13","o":101.4,"h":147,"l":90.6,"c":147,"v":46854},{"d":"2023-04-14","o":172.5,"h":208.2,"l":93.9,"c":114,"v":137450},{"d":"2023-04-17","o":96.3,"h":102,"l":81.6,"c":95.4,"v":23169},{"d":"2023-04-18","o":85.5,"h":94.2,"l":81.6,"c":86.1,"v":8111},{"d":"2023-04-19","o":81,"h":92.4,"l":81,"c":84,"v":6100},{"d":"2023-04-20","o":85.5,"h":87,"l":75.3,"c":83.1,"v":6217},{"d":"2023-04-21","o":69,"h":70.5,"l":55.5,"c":56.1,"v":25622},{"d":"2023-04-24","o":51.75,"h":53.55,"l":47.4,"c":48.45,"v":10587},{"d":"2023-04-25","o":51,"h":61.05,"l":42.75,"c":46.72,"v":104247},{"d":"2023-04-26","o":46.2,"h":49.02,"l":37.05,"c":38.85,"v":21573},{"d":"2023-04-27","o":39,"h":46.62,"l":39,"c":45.75,"v":19873},{"d":"2023-04-28","o":44.25,"h":50.25,"l":40.95,"c":42.6,"v":16507},{"d":"2023-05-01","o":42.45,"h":43.01,"l":40.2,"c":40.2,"v":9560},{"d":"2023-05-02","o":40.2,"h":47.97,"l":38.4,"c":44.85,"v":15293},{"d":"2023-05-03","o":45,"h":53.12,"l":43.5,"c":47.25,"v":21580},{"d":"2023-05-04","o":46.5,"h":52.35,"l":40.71,"c":43.05,"v":19900},{"d":"2023-05-05","o":43.35,"h":49.5,"l":43.35,"c":48.9,"v":8593},{"d":"2023-05-08","o":49.2,"h":58.35,"l":49.2,"c":53.85,"v":17807},{"d":"2023-05-09","o":52.65,"h":57.3,"l":50.53,"c":50.85,"v":11853},{"d":"2023-05-10","o":51.6,"h":60.75,"l":50.4,"c":57.75,"v":13007},{"d":"2023-05-11","o":57.6,"h":63.6,"l":54.3,"c":57.75,"v":9340},{"d":"2023-05-12","o":60.6,"h":60.9,"l":53.85,"c":56.85,"v":9420},{"d":"2023-05-15","o":58.05,"h":58.05,"l":48.6,"c":51.3,"v":12640},{"d":"2023-05-16","o":46.35,"h":47.25,"l":37.65,"c":41.1,"v":17800},{"d":"2023-05-17","o":42.6,"h":45.75,"l":40.2,"c":43.35,"v":8187},{"d":"2023-05-18","o":43.35,"h":48.6,"l":43.35,"c":46.95,"v":9693},{"d":"2023-05-19","o":47.25,"h":49.72,"l":46.5,"c":46.8,"v":3040},{"d":"2023-05-22","o":46.8,"h":53.85,"l":45.45,"c":46.5,"v":15780},{"d":"2023-05-23","o":47.4,"h":53.55,"l":46.2,"c":47.25,"v":15353},{"d":"2023-05-24","o":47.25,"h":48.53,"l":44.1,"c":47.1,"v":7360},{"d":"2023-05-25","o":51,"h":53.55,"l":43.5,"c":44.25,"v":11207},{"d":"2023-05-26","o":45.15,"h":48,"l":44.4,"c":45.45,"v":9420},{"d":"2023-05-30","o":48,"h":52.65,"l":45.9,"c":52.35,"v":18187},{"d":"2023-05-31","o":51.45,"h":53.7,"l":46.51,"c":48.45,"v":25040},{"d":"2023-06-01","o":48.9,"h":53.65,"l":47.26,"c":49.95,"v":5460},{"d":"2023-06-02","o":51.6,"h":53.55,"l":49.95,"c":52.95,"v":4767},{"d":"2023-06-05","o":52.8,"h":55.8,"l":51.3,"c":52.05,"v":5273},{"d":"2023-06-06","o":52.5,"h":54.9,"l":50.04,"c":53.7,"v":3387},{"d":"2023-06-07","o":54.9,"h":54.9,"l":49.65,"c":51.15,"v":4420},{"d":"2023-06-08","o":51.3,"h":51.3,"l":48.9,"c":50.4,"v":2287},{"d":"2023-06-09","o":50.85,"h":50.85,"l":47.25,"c":47.85,"v":4173},{"d":"2023-06-12","o":48.9,"h":49.8,"l":46.05,"c":46.65,"v":6213},{"d":"2023-06-13","o":47.25,"h":51.3,"l":46.5,"c":49.35,"v":11927},{"d":"2023-06-14","o":49.5,"h":51.13,"l":46.65,"c":46.8,"v":5033},{"d":"2023-06-15","o":46.8,"h":52.05,"l":46.65,"c":51.6,"v":4447},{"d":"2023-06-16","o":52.35,"h":54.45,"l":50.03,"c":54.3,"v":5907},{"d":"2023-06-20","o":57,"h":68.25,"l":54.6,"c":66.75,"v":28973},{"d":"2023-06-21","o":64.5,"h":64.95,"l":55.5,"c":57.45,"v":9080},{"d":"2023-06-22","o":61.65,"h":68.54,"l":57.75,"c":66.9,"v":12820},{"d":"2023-06-23","o":67.95,"h":68.1,"l":60.15,"c":62.7,"v":10880},{"d":"2023-06-26","o":62.25,"h":68.85,"l":58.65,"c":67.8,"v":32653},{"d":"2023-06-27","o":69.45,"h":72.3,"l":60.15,"c":69.75,"v":28633},{"d":"2023-06-28","o":68.25,"h":79.5,"l":66,"c":76.95,"v":17640},{"d":"2023-06-29","o":82.2,"h":86.85,"l":69.75,"c":73.35,"v":30727},{"d":"2023-06-30","o":75,"h":78.15,"l":70.26,"c":72.9,"v":9360},{"d":"2023-07-03","o":71.55,"h":75,"l":71.25,"c":72.68,"v":3327},{"d":"2023-07-05","o":72.45,"h":75,"l":71.25,"c":74.25,"v":7880},{"d":"2023-07-06","o":73.05,"h":73.8,"l":69.75,"c":72.15,"v":8000},{"d":"2023-07-07","o":72.15,"h":75,"l":71.1,"c":75,"v":3067},{"d":"2023-07-10","o":75.75,"h":81,"l":74.18,"c":77.25,"v":4873},{"d":"2023-07-11","o":78.3,"h":84,"l":78,"c":84,"v":10900},{"d":"2023-07-12","o":86.25,"h":93.3,"l":84.81,"c":92.1,"v":10333},{"d":"2023-07-13","o":94.5,"h":101.1,"l":87.3,"c":97.35,"v":8787},{"d":"2023-07-14","o":96,"h":96,"l":84.92,"c":87.6,"v":10027},{"d":"2023-07-17","o":91.65,"h":102,"l":88.65,"c":99.6,"v":9647},{"d":"2023-07-18","o":105,"h":106.8,"l":93,"c":94.65,"v":12807},{"d":"2023-07-19","o":96.9,"h":96.9,"l":90.6,"c":93.15,"v":8027},{"d":"2023-07-20","o":92.25,"h":93.69,"l":90,"c":92.25,"v":5360},{"d":"2023-07-21","o":92.7,"h":92.7,"l":81,"c":87.9,"v":6707},{"d":"2023-07-24","o":86.1,"h":88.23,"l":82.5,"c":82.65,"v":4093},{"d":"2023-07-25","o":81.3,"h":82.65,"l":71.7,"c":73.95,"v":6687},{"d":"2023-07-26","o":71.7,"h":81.6,"l":71.4,"c":78.9,"v":4827},{"d":"2023-07-27","o":80.7,"h":85.85,"l":75.6,"c":76.8,"v":3620},{"d":"2023-07-28","o":75.75,"h":82.51,"l":75.3,"c":80.4,"v":3440},{"d":"2023-07-31","o":80.1,"h":89.1,"l":80.1,"c":87,"v":4193},{"d":"2023-08-01","o":88.05,"h":88.05,"l":84.17,"c":86.7,"v":2453},{"d":"2023-08-02","o":86.4,"h":86.7,"l":78.6,"c":82.35,"v":3407},{"d":"2023-08-03","o":84.15,"h":84.15,"l":77.55,"c":79.05,"v":2667},{"d":"2023-08-04","o":79.5,"h":84,"l":78,"c":80.1,"v":5227},{"d":"2023-08-07","o":81.75,"h":83.7,"l":75.15,"c":76.2,"v":2327},{"d":"2023-08-08","o":75,"h":78.75,"l":73.2,"c":76.95,"v":2067},{"d":"2023-08-09","o":76.65,"h":76.65,"l":72.15,"c":73.35,"v":2473},{"d":"2023-08-10","o":72.45,"h":76.2,"l":71.4,"c":71.55,"v":2900},{"d":"2023-08-11","o":71.4,"h":73.8,"l":71.4,"c":72.9,"v":1320},{"d":"2023-08-14","o":71.7,"h":73.5,"l":71.4,"c":72.15,"v":1393},{"d":"2023-08-15","o":71.4,"h":74.47,"l":70.5,"c":71.4,"v":1773},{"d":"2023-08-16","o":72.6,"h":73.43,"l":70.5,"c":72,"v":1500},{"d":"2023-08-17","o":72.75,"h":73.2,"l":70.5,"c":72.75,"v":2873},{"d":"2023-08-18","o":71.4,"h":72.75,"l":70.65,"c":70.8,"v":1227},{"d":"2023-08-21","o":71.4,"h":73.8,"l":63,"c":64.2,"v":3020},{"d":"2023-08-22","o":63.75,"h":69,"l":63,"c":65.1,"v":6380},{"d":"2023-08-23","o":63.75,"h":67.2,"l":63.75,"c":67.2,"v":1807},{"d":"2023-08-24","o":67.65,"h":70.35,"l":64.05,"c":69,"v":2627},{"d":"2023-08-25","o":69,"h":69,"l":64.2,"c":65.55,"v":2320},{"d":"2023-08-28","o":66.45,"h":66.45,"l":63.18,"c":65.7,"v":980},{"d":"2023-08-29","o":67.2,"h":70.5,"l":63.6,"c":66,"v":2873},{"d":"2023-08-30","o":66,"h":69.15,"l":64.29,"c":65.85,"v":733},{"d":"2023-08-31","o":65.4,"h":67.2,"l":64.35,"c":64.8,"v":733},{"d":"2023-09-01","o":63.75,"h":68.1,"l":63.75,"c":65.55,"v":1960},{"d":"2023-09-05","o":66.75,"h":69.04,"l":63.3,"c":65.4,"v":713},{"d":"2023-09-06","o":64.95,"h":66.15,"l":60.75,"c":61.05,"v":1773},{"d":"2023-09-07","o":60.75,"h":61.5,"l":54.75,"c":56.1,"v":1653},{"d":"2023-09-08","o":54.9,"h":59.25,"l":54.9,"c":59.1,"v":1413},{"d":"2023-09-11","o":58.5,"h":58.5,"l":54.45,"c":55.65,"v":3167},{"d":"2023-09-12","o":55.65,"h":56.85,"l":54.15,"c":54.15,"v":1220},{"d":"2023-09-13","o":54.6,"h":55.65,"l":48.75,"c":50.55,"v":3447},{"d":"2023-09-14","o":50.55,"h":52.35,"l":48.15,"c":48.15,"v":3553},{"d":"2023-09-15","o":50.25,"h":50.25,"l":45.9,"c":48.15,"v":3073},{"d":"2023-09-18","o":47.25,"h":48.45,"l":46.5,"c":46.65,"v":1280},{"d":"2023-09-19","o":46.35,"h":47.25,"l":45.97,"c":47.25,"v":893},{"d":"2023-09-20","o":46.5,"h":51.3,"l":46.06,"c":47.55,"v":2127},{"d":"2023-09-21","o":47.85,"h":49.35,"l":46.35,"c":48.15,"v":1200},{"d":"2023-09-22","o":47.33,"h":48.67,"l":44.4,"c":44.4,"v":913},{"d":"2023-09-25","o":45,"h":49.35,"l":43.8,"c":46.8,"v":1913},{"d":"2023-09-26","o":46.05,"h":48.08,"l":45.75,"c":47.4,"v":667},{"d":"2023-09-27","o":46.95,"h":49.35,"l":46.95,"c":49.2,"v":587},{"d":"2023-09-28","o":47.25,"h":50.7,"l":45.75,"c":45.75,"v":1473},{"d":"2023-09-29","o":47.4,"h":49.49,"l":47.38,"c":48,"v":607},{"d":"2023-10-02","o":47.7,"h":48,"l":46.06,"c":47.47,"v":627},{"d":"2023-10-03","o":46.2,"h":49.05,"l":46.2,"c":48.9,"v":987},{"d":"2023-10-04","o":48.9,"h":50.85,"l":47.1,"c":50.03,"v":1107},{"d":"2023-10-05","o":50.1,"h":51.75,"l":47.4,"c":51,"v":1180},{"d":"2023-10-06","o":49.99,"h":52.8,"l":49.35,"c":52.5,"v":767},{"d":"2023-10-09","o":51.75,"h":52.5,"l":49.5,"c":49.65,"v":1207},{"d":"2023-10-10","o":51.45,"h":54.08,"l":50.85,"c":52.5,"v":1420},{"d":"2023-10-11","o":53.1,"h":61.42,"l":53.1,"c":59.55,"v":3313},{"d":"2023-10-12","o":58.2,"h":59.69,"l":55.5,"c":58.5,"v":1613},{"d":"2023-10-13","o":57.9,"h":59.4,"l":55.35,"c":59.4,"v":733},{"d":"2023-10-16","o":57.9,"h":60.75,"l":57.9,"c":58.65,"v":1893},{"d":"2023-10-17","o":59.25,"h":60.3,"l":56.85,"c":58.35,"v":1307},{"d":"2023-10-18","o":57,"h":58.12,"l":54.75,"c":54.75,"v":353},{"d":"2023-10-19","o":54.75,"h":60.31,"l":52.95,"c":54,"v":1000},{"d":"2023-10-20","o":53.1,"h":57.6,"l":49.8,"c":50.1,"v":2400},{"d":"2023-10-23","o":49.2,"h":49.72,"l":48,"c":48,"v":593},{"d":"2023-10-24","o":47.1,"h":48,"l":46.5,"c":47.1,"v":793},{"d":"2023-10-25","o":45.9,"h":46.58,"l":45.17,"c":45.75,"v":487},{"d":"2023-10-26","o":45.15,"h":45.45,"l":42.9,"c":42.9,"v":2247},{"d":"2023-10-27","o":43.2,"h":43.8,"l":42.3,"c":42.9,"v":573},{"d":"2023-10-30","o":42.15,"h":43.81,"l":42,"c":42.9,"v":867},{"d":"2023-10-31","o":42.3,"h":45.45,"l":42.3,"c":45,"v":1113},{"d":"2023-11-01","o":45,"h":47.7,"l":44.91,"c":47.7,"v":580},{"d":"2023-11-02","o":44.55,"h":51.22,"l":44.55,"c":51,"v":1640},{"d":"2023-11-03","o":50.55,"h":54.74,"l":50.55,"c":51.75,"v":1160},{"d":"2023-11-06","o":51.6,"h":54,"l":49.65,"c":49.65,"v":1100},{"d":"2023-11-07","o":48.6,"h":51.15,"l":46.95,"c":47.25,"v":833},{"d":"2023-11-08","o":47.7,"h":48.75,"l":47.7,"c":48.75,"v":500},{"d":"2023-11-09","o":48.75,"h":52.32,"l":48,"c":50.55,"v":1113},{"d":"2023-11-10","o":47.4,"h":50.38,"l":47.25,"c":48,"v":593},{"d":"2023-11-13","o":47.4,"h":49.08,"l":45.18,"c":47.85,"v":1180},{"d":"2023-11-14","o":49.35,"h":49.35,"l":46.35,"c":46.5,"v":1673},{"d":"2023-11-15","o":49.35,"h":49.35,"l":46.65,"c":47.55,"v":1373},{"d":"2023-11-16","o":46.65,"h":46.78,"l":43.5,"c":45,"v":1440},{"d":"2023-11-17","o":45,"h":46.22,"l":42.9,"c":42.9,"v":827},{"d":"2023-11-20","o":42.45,"h":45.75,"l":42.3,"c":45.6,"v":1313},{"d":"2023-11-21","o":44.4,"h":45.45,"l":44.1,"c":45.15,"v":660},{"d":"2023-11-22","o":44.1,"h":45.3,"l":42.6,"c":44.25,"v":1347},{"d":"2023-11-24","o":44.25,"h":45.48,"l":42.6,"c":45.15,"v":587},{"d":"2023-11-27","o":45,"h":46.08,"l":43.5,"c":43.65,"v":913},{"d":"2023-11-28","o":45.15,"h":46.5,"l":43.65,"c":45.45,"v":1567},{"d":"2023-11-29","o":44.7,"h":47.4,"l":44.7,"c":46.35,"v":960},{"d":"2023-11-30","o":46.35,"h":49.5,"l":46.35,"c":49.05,"v":2167},{"d":"2023-12-01","o":47.85,"h":49.5,"l":46.35,"c":48,"v":813},{"d":"2023-12-04","o":48.3,"h":49.8,"l":46.5,"c":49.35,"v":733},{"d":"2023-12-05","o":48.15,"h":50.06,"l":47.06,"c":49.42,"v":547},{"d":"2023-12-06","o":47.55,"h":49.5,"l":46.35,"c":49.35,"v":1047},{"d":"2023-12-07","o":47.25,"h":47.62,"l":44.85,"c":44.85,"v":973},{"d":"2023-12-08","o":45,"h":46.5,"l":43.95,"c":46.05,"v":600},{"d":"2023-12-11","o":45.3,"h":47.9,"l":45.15,"c":47.4,"v":593},{"d":"2023-12-12","o":44.25,"h":46.59,"l":44.25,"c":44.4,"v":1227},{"d":"2023-12-13","o":44.85,"h":44.85,"l":42.9,"c":43.5,"v":773},{"d":"2023-12-14","o":44.85,"h":47.85,"l":42.9,"c":46.35,"v":1387},{"d":"2023-12-15","o":47.4,"h":49.65,"l":46.05,"c":47.4,"v":1793},{"d":"2023-12-18","o":47.85,"h":49.2,"l":46.05,"c":46.5,"v":1013},{"d":"2023-12-19","o":47.1,"h":47.7,"l":45.19,"c":45.9,"v":707},{"d":"2023-12-20","o":46.35,"h":46.6,"l":42.9,"c":43.65,"v":2140},{"d":"2023-12-21","o":43.2,"h":46.05,"l":43.2,"c":44.4,"v":820},{"d":"2023-12-22","o":45.45,"h":47.62,"l":44.87,"c":47.4,"v":1467},{"d":"2023-12-26","o":46.8,"h":52.35,"l":45.6,"c":49.5,"v":4013},{"d":"2023-12-27","o":49.8,"h":50.25,"l":47.25,"c":49.35,"v":1940},{"d":"2023-12-28","o":49.8,"h":51.01,"l":47.73,"c":50.85,"v":2127},{"d":"2023-12-29","o":49.8,"h":51.45,"l":48.9,"c":49.35,"v":1273},{"d":"2024-01-02","o":48.75,"h":53.1,"l":48.75,"c":52.88,"v":1593},{"d":"2024-01-03","o":52.95,"h":53.1,"l":49.12,"c":50.7,"v":1620},{"d":"2024-01-04","o":49.8,"h":51.75,"l":49.8,"c":50.1,"v":200},{"d":"2024-01-05","o":51.75,"h":51.75,"l":45.76,"c":46.65,"v":1653},{"d":"2024-01-08","o":47.4,"h":49.2,"l":43.65,"c":48.75,"v":1533},{"d":"2024-01-09","o":48,"h":48,"l":45,"c":46.5,"v":433},{"d":"2024-01-10","o":46.5,"h":46.95,"l":44.85,"c":45.45,"v":987},{"d":"2024-01-11","o":44.25,"h":45.45,"l":43.2,"c":43.35,"v":1013},{"d":"2024-01-12","o":42.9,"h":44.73,"l":42.9,"c":43.2,"v":800},{"d":"2024-01-16","o":46.05,"h":46.2,"l":43.05,"c":43.05,"v":787},{"d":"2024-01-17","o":45.15,"h":45.15,"l":39.15,"c":41.55,"v":1547},{"d":"2024-01-18","o":40.8,"h":41.85,"l":40.1,"c":40.8,"v":840},{"d":"2024-01-19","o":42.15,"h":44.25,"l":40.95,"c":44.25,"v":840},{"d":"2024-01-22","o":46.35,"h":47.85,"l":45,"c":45.75,"v":2260},{"d":"2024-01-23","o":45.83,"h":51.78,"l":45.69,"c":49.2,"v":2100},{"d":"2024-01-24","o":49.2,"h":50.7,"l":46.14,"c":48.15,"v":1960},{"d":"2024-01-25","o":47.76,"h":47.76,"l":42.45,"c":45.3,"v":2100},{"d":"2024-01-26","o":45.3,"h":48.6,"l":45.3,"c":46.05,"v":1060},{"d":"2024-01-29","o":46.65,"h":47.88,"l":45.75,"c":47.1,"v":420},{"d":"2024-01-30","o":46.2,"h":46.95,"l":45.45,"c":45.9,"v":387},{"d":"2024-01-31","o":45.6,"h":47.25,"l":45.6,"c":46.05,"v":620},{"d":"2024-02-01","o":46.95,"h":47.25,"l":45.44,"c":46.95,"v":400},{"d":"2024-02-02","o":45.15,"h":46.78,"l":45,"c":46.2,"v":947},{"d":"2024-02-05","o":45.15,"h":46.35,"l":41.34,"c":42.6,"v":1113},{"d":"2024-02-06","o":43.8,"h":43.8,"l":42,"c":42.75,"v":953},{"d":"2024-02-07","o":43.95,"h":45.15,"l":43.95,"c":44.4,"v":507},{"d":"2024-02-08","o":43.65,"h":44.4,"l":43.05,"c":43.8,"v":527},{"d":"2024-02-09","o":44.25,"h":45,"l":42.56,"c":43.95,"v":1147},{"d":"2024-02-12","o":44.25,"h":47.7,"l":44.17,"c":45.6,"v":1527},{"d":"2024-02-13","o":46.5,"h":46.5,"l":45,"c":45,"v":693},{"d":"2024-02-14","o":46.65,"h":47.4,"l":45.19,"c":46.5,"v":700},{"d":"2024-02-15","o":47.7,"h":49.2,"l":47.4,"c":48.75,"v":1133},{"d":"2024-02-16","o":50.4,"h":51.45,"l":48.15,"c":48.75,"v":2327},{"d":"2024-02-20","o":49.5,"h":52.5,"l":48.75,"c":51.45,"v":1573},{"d":"2024-02-21","o":52.65,"h":55.95,"l":51.3,"c":55.05,"v":1807},{"d":"2024-02-22","o":56.25,"h":56.4,"l":52.35,"c":52.65,"v":1460},{"d":"2024-02-23","o":54,"h":54,"l":51,"c":51.3,"v":1093},{"d":"2024-02-26","o":51,"h":53.25,"l":49.77,"c":51,"v":2540},{"d":"2024-02-27","o":52.65,"h":55.05,"l":48.3,"c":48.9,"v":5467},{"d":"2024-02-28","o":48,"h":49.11,"l":45,"c":45.3,"v":1953},{"d":"2024-02-29","o":45.6,"h":47.4,"l":45.45,"c":46.2,"v":753},{"d":"2024-03-01","o":46.5,"h":47.58,"l":44.85,"c":45.45,"v":1433},{"d":"2024-03-04","o":46.05,"h":47.25,"l":43.5,"c":44.4,"v":1967},{"d":"2024-03-05","o":43.95,"h":45,"l":42.62,"c":43.05,"v":1753},{"d":"2024-03-06","o":44.25,"h":44.56,"l":41.37,"c":42.15,"v":3040},{"d":"2024-03-07","o":43.05,"h":44.55,"l":42,"c":42.9,"v":1493},{"d":"2024-03-08","o":44.85,"h":46.65,"l":43.5,"c":43.65,"v":1373},{"d":"2024-03-11","o":44.55,"h":44.55,"l":42.3,"c":43.5,"v":1220},{"d":"2024-03-12","o":44.25,"h":45,"l":42.75,"c":42.75,"v":1340},{"d":"2024-03-13","o":43.65,"h":46.65,"l":42.75,"c":42.75,"v":2220},{"d":"2024-03-14","o":44.4,"h":45.75,"l":39.75,"c":39.75,"v":2667},{"d":"2024-03-15","o":39.45,"h":40.05,"l":37.5,"c":39.6,"v":2593},{"d":"2024-03-18","o":40.5,"h":42.45,"l":39.13,"c":40.5,"v":2033},{"d":"2024-03-19","o":40.5,"h":41.29,"l":38.25,"c":39.15,"v":827},{"d":"2024-03-20","o":38.55,"h":40.8,"l":38.42,"c":38.7,"v":1473},{"d":"2024-03-21","o":39.45,"h":40.35,"l":38.25,"c":39.38,"v":1147},{"d":"2024-03-22","o":38.7,"h":40.5,"l":37.35,"c":40.05,"v":1800},{"d":"2024-03-25","o":39.6,"h":41.47,"l":38.25,"c":39.15,"v":1440},{"d":"2024-03-26","o":39.75,"h":40.6,"l":38.79,"c":40.05,"v":993},{"d":"2024-03-27","o":39,"h":42.15,"l":38.55,"c":41.7,"v":660},{"d":"2024-03-28","o":41.7,"h":41.7,"l":38.25,"c":38.25,"v":2107},{"d":"2024-04-01","o":39.3,"h":39.3,"l":32.85,"c":34.05,"v":5680},{"d":"2024-04-02","o":34.35,"h":34.35,"l":29.25,"c":30.75,"v":3733},{"d":"2024-04-03","o":30.15,"h":35.1,"l":28.5,"c":29.4,"v":1840},{"d":"2024-04-04","o":29.55,"h":30.3,"l":28.65,"c":29.4,"v":947},{"d":"2024-04-05","o":29.55,"h":30.66,"l":28.74,"c":28.74,"v":1660},{"d":"2024-04-08","o":29.4,"h":31.35,"l":28.5,"c":28.65,"v":2167},{"d":"2024-04-09","o":29.85,"h":29.85,"l":26.4,"c":26.4,"v":2533},{"d":"2024-04-10","o":25.2,"h":27.45,"l":25.2,"c":25.95,"v":3007},{"d":"2024-04-11","o":26.7,"h":29.25,"l":25.95,"c":26.7,"v":793},{"d":"2024-04-12","o":27.9,"h":28.35,"l":25.8,"c":26.4,"v":687},{"d":"2024-04-15","o":26.85,"h":26.85,"l":21.83,"c":22.65,"v":2787},{"d":"2024-04-16","o":21.9,"h":22.5,"l":20.25,"c":20.85,"v":1907},{"d":"2024-04-17","o":21.45,"h":22.5,"l":19.49,"c":19.49,"v":987},{"d":"2024-04-18","o":19.5,"h":21.15,"l":17.25,"c":17.25,"v":4473},{"d":"2024-04-19","o":18.75,"h":20.55,"l":17.4,"c":17.55,"v":3280},{"d":"2024-04-22","o":17.55,"h":18.45,"l":16.8,"c":17.7,"v":12340},{"d":"2024-04-23","o":18,"h":20.7,"l":17.7,"c":19.35,"v":4427},{"d":"2024-04-24","o":19.35,"h":20.55,"l":19.35,"c":20.1,"v":1627},{"d":"2024-04-25","o":22.2,"h":27.75,"l":21,"c":24.9,"v":16520},{"d":"2024-04-26","o":25.35,"h":27.19,"l":22.5,"c":22.65,"v":5867},{"d":"2024-04-29","o":23.55,"h":23.55,"l":19.65,"c":20.1,"v":3373},{"d":"2024-04-30","o":19.95,"h":23.86,"l":19.95,"c":21.15,"v":90973},{"d":"2024-05-01","o":24.3,"h":27,"l":22.05,"c":24.75,"v":402667},{"d":"2024-05-02","o":23.25,"h":26.4,"l":22.5,"c":25.5,"v":26807},{"d":"2024-05-03","o":24,"h":27.45,"l":23.7,"c":27.15,"v":29740},{"d":"2024-05-06","o":25.8,"h":27.9,"l":25.05,"c":26.4,"v":14287},{"d":"2024-05-07","o":25.95,"h":25.95,"l":23.55,"c":24.45,"v":7100},{"d":"2024-05-08","o":24.75,"h":26.1,"l":24,"c":26.1,"v":4380},{"d":"2024-05-09","o":26.25,"h":26.7,"l":25.65,"c":26.4,"v":2500},{"d":"2024-05-10","o":26.25,"h":26.7,"l":24.15,"c":24.45,"v":3933},{"d":"2024-05-13","o":26.55,"h":26.55,"l":24,"c":25.05,"v":12520},{"d":"2024-05-14","o":25.5,"h":26.1,"l":24.45,"c":26.1,"v":3347},{"d":"2024-05-15","o":27.9,"h":27.9,"l":25.35,"c":26.1,"v":3700},{"d":"2024-05-16","o":26.4,"h":26.7,"l":24.75,"c":25.2,"v":2347},{"d":"2024-05-17","o":25.35,"h":26.4,"l":24.75,"c":25.2,"v":1953},{"d":"2024-05-20","o":25.05,"h":25.65,"l":24.6,"c":25.35,"v":4007},{"d":"2024-05-21","o":25.5,"h":25.5,"l":23.25,"c":24.6,"v":3093},{"d":"2024-05-22","o":24.3,"h":24.45,"l":23.72,"c":24.45,"v":873},{"d":"2024-05-23","o":24.15,"h":24.6,"l":23.46,"c":24.28,"v":1407},{"d":"2024-05-24","o":24.3,"h":24.3,"l":22.8,"c":23.55,"v":2213},{"d":"2024-05-28","o":35.7,"h":38.85,"l":30.15,"c":31.27,"v":6460013},{"d":"2024-05-29","o":26.85,"h":29.55,"l":25.2,"c":28.95,"v":145953},{"d":"2024-05-30","o":27,"h":28.2,"l":25.05,"c":26.4,"v":38133},{"d":"2024-05-31","o":25.65,"h":26.72,"l":19.35,"c":21.45,"v":28740},{"d":"2024-06-03","o":20.55,"h":23.1,"l":19.5,"c":21.75,"v":21027},{"d":"2024-06-04","o":21.45,"h":22.65,"l":20.4,"c":21.9,"v":30140},{"d":"2024-06-05","o":21.45,"h":22.35,"l":20.7,"c":21.15,"v":10167},{"d":"2024-06-06","o":21.15,"h":21.43,"l":18.75,"c":19.5,"v":15073},{"d":"2024-06-07","o":19.2,"h":19.5,"l":17.25,"c":18.15,"v":13973},{"d":"2024-06-10","o":18,"h":18.75,"l":17.4,"c":18.45,"v":4347},{"d":"2024-06-11","o":18.15,"h":20.7,"l":18.15,"c":20.1,"v":8407},{"d":"2024-06-12","o":19.8,"h":20.55,"l":19.35,"c":20.25,"v":4673},{"d":"2024-06-13","o":20.7,"h":20.7,"l":18.15,"c":18.9,"v":5240},{"d":"2024-06-14","o":18.75,"h":18.75,"l":17.85,"c":18.3,"v":2127},{"d":"2024-06-17","o":18,"h":18.3,"l":17.4,"c":17.55,"v":6093},{"d":"2024-06-18","o":18,"h":18.45,"l":16.8,"c":16.95,"v":5427},{"d":"2024-06-20","o":16.8,"h":17.25,"l":16.65,"c":16.95,"v":2920},{"d":"2024-06-21","o":17.25,"h":17.25,"l":13.41,"c":13.41,"v":14440},{"d":"2024-06-24","o":15.15,"h":16.2,"l":14.4,"c":16.2,"v":17760},{"d":"2024-06-25","o":16.8,"h":16.8,"l":15.35,"c":15.9,"v":6660},{"d":"2024-06-26","o":15.6,"h":15.9,"l":15.45,"c":15.9,"v":3747},{"d":"2024-06-27","o":15.6,"h":16.35,"l":15.45,"c":15.6,"v":1240},{"d":"2024-06-28","o":15.6,"h":16.65,"l":15.3,"c":15.6,"v":2667},{"d":"2024-07-01","o":15.6,"h":15.9,"l":15.15,"c":15.45,"v":2333},{"d":"2024-07-02","o":15.45,"h":15.78,"l":15,"c":15.3,"v":2860},{"d":"2024-07-03","o":15.3,"h":15.75,"l":14.7,"c":15.15,"v":2533},{"d":"2024-07-05","o":15.15,"h":15.3,"l":14.4,"c":14.52,"v":3693},{"d":"2024-07-08","o":14.85,"h":15.6,"l":14.85,"c":15.6,"v":2627},{"d":"2024-07-09","o":15.9,"h":15.9,"l":15.15,"c":15.45,"v":1867},{"d":"2024-07-10","o":15.15,"h":15.6,"l":14.7,"c":14.88,"v":3880},{"d":"2024-07-11","o":14.9,"h":15.45,"l":14.9,"c":15.15,"v":2900},{"d":"2024-07-12","o":15.3,"h":17.7,"l":15.3,"c":16.8,"v":16227},{"d":"2024-07-15","o":17.25,"h":17.4,"l":15.77,"c":16.65,"v":7993},{"d":"2024-07-16","o":16.8,"h":17.2,"l":16.65,"c":17.1,"v":3453},{"d":"2024-07-17","o":17.25,"h":17.55,"l":16.8,"c":17.55,"v":4000},{"d":"2024-07-18","o":17.25,"h":18.28,"l":17.1,"c":17.55,"v":4147},{"d":"2024-07-19","o":17.25,"h":17.5,"l":16.35,"c":16.35,"v":3187},{"d":"2024-07-22","o":15.9,"h":16.5,"l":15.45,"c":16.05,"v":3320},{"d":"2024-07-23","o":15.9,"h":17.02,"l":15.9,"c":16.95,"v":1847},{"d":"2024-07-24","o":16.95,"h":16.95,"l":15.6,"c":16.05,"v":2513},{"d":"2024-07-25","o":39,"h":44.85,"l":24.32,"c":28.05,"v":10739000},{"d":"2024-07-26","o":22.2,"h":23.17,"l":18.15,"c":20.7,"v":401027},{"d":"2024-07-29","o":19.35,"h":21.15,"l":18.15,"c":19.5,"v":79247},{"d":"2024-07-30","o":19.35,"h":19.5,"l":17.7,"c":18,"v":32493},{"d":"2024-07-31","o":17.7,"h":17.92,"l":16.5,"c":16.95,"v":28707},{"d":"2024-08-01","o":16.5,"h":16.95,"l":15.9,"c":16.65,"v":21673},{"d":"2024-08-02","o":15.9,"h":16.2,"l":15.15,"c":15.6,"v":16840},{"d":"2024-08-05","o":14.55,"h":15.3,"l":12.87,"c":14.4,"v":15920},{"d":"2024-08-06","o":14.55,"h":15.6,"l":14.25,"c":15.15,"v":8627},{"d":"2024-08-07","o":15,"h":15.4,"l":13.95,"c":14.09,"v":9533},{"d":"2024-08-08","o":14.25,"h":14.97,"l":14.25,"c":14.69,"v":5993},{"d":"2024-08-09","o":14.72,"h":14.97,"l":14.32,"c":14.4,"v":4133},{"d":"2024-08-12","o":14.25,"h":14.97,"l":14.1,"c":14.69,"v":8947},{"d":"2024-08-13","o":14.84,"h":15.6,"l":14.25,"c":14.85,"v":10827},{"d":"2024-08-14","o":14.1,"h":15.15,"l":12.78,"c":13.02,"v":19573},{"d":"2024-08-15","o":13.12,"h":14.25,"l":13.12,"c":14.07,"v":5433},{"d":"2024-08-16","o":13.8,"h":14.02,"l":12.89,"c":13.12,"v":10220},{"d":"2024-08-19","o":13.8,"h":14.35,"l":13.5,"c":13.5,"v":13107},{"d":"2024-08-20","o":13.2,"h":13.89,"l":13.14,"c":13.73,"v":5500},{"d":"2024-08-21","o":13.45,"h":14.55,"l":13.45,"c":14.55,"v":7547},{"d":"2024-08-22","o":14.4,"h":14.85,"l":14.1,"c":14.25,"v":8360},{"d":"2024-08-23","o":13.95,"h":14.48,"l":13.8,"c":13.95,"v":4900},{"d":"2024-08-26","o":13.95,"h":14.7,"l":13.5,"c":13.5,"v":11640},{"d":"2024-08-27","o":13.65,"h":14.1,"l":13.43,"c":13.59,"v":32233},{"d":"2024-08-28","o":13.35,"h":14.02,"l":13.35,"c":13.95,"v":5233},{"d":"2024-08-29","o":13.53,"h":14.4,"l":13.53,"c":13.9,"v":9580},{"d":"2024-08-30","o":13.9,"h":14.39,"l":13.9,"c":14.34,"v":3507},{"d":"2024-09-03","o":14.25,"h":14.53,"l":13.8,"c":13.97,"v":3913},{"d":"2024-09-04","o":13.8,"h":13.98,"l":12.99,"c":13.8,"v":5867},{"d":"2024-09-05","o":13.8,"h":13.95,"l":13.5,"c":13.71,"v":1813},{"d":"2024-09-06","o":13.5,"h":13.95,"l":13.2,"c":13.73,"v":2253},{"d":"2024-09-09","o":14.25,"h":14.25,"l":13.5,"c":14.23,"v":2200},{"d":"2024-09-10","o":14.25,"h":14.25,"l":13.66,"c":14.25,"v":2200},{"d":"2024-09-11","o":13.9,"h":14.7,"l":13.8,"c":14.2,"v":9100},{"d":"2024-09-12","o":14.1,"h":14.65,"l":13.06,"c":13.19,"v":9233},{"d":"2024-09-13","o":13.24,"h":13.95,"l":13.2,"c":13.5,"v":4547},{"d":"2024-09-16","o":13.95,"h":14.02,"l":13.5,"c":13.5,"v":3113},{"d":"2024-09-17","o":13.35,"h":13.95,"l":13.35,"c":13.74,"v":3087},{"d":"2024-09-18","o":13.2,"h":13.88,"l":13.19,"c":13.2,"v":3067},{"d":"2024-09-19","o":13.5,"h":13.5,"l":12.99,"c":13.2,"v":4680},{"d":"2024-09-20","o":12.9,"h":13.17,"l":12.15,"c":12.24,"v":16800},{"d":"2024-09-23","o":12.56,"h":12.56,"l":12.16,"c":12.24,"v":4753},{"d":"2024-09-24","o":12.15,"h":12.23,"l":11.58,"c":11.94,"v":7247},{"d":"2024-09-25","o":11.85,"h":12.03,"l":11.85,"c":11.85,"v":3613},{"d":"2024-09-26","o":11.76,"h":11.91,"l":11.23,"c":11.37,"v":8667},{"d":"2024-09-27","o":11.32,"h":11.88,"l":11.32,"c":11.79,"v":4953},{"d":"2024-09-30","o":11.48,"h":12,"l":11.48,"c":11.82,"v":6847},{"d":"2024-10-01","o":11.85,"h":11.93,"l":11.49,"c":11.72,"v":2893},{"d":"2024-10-02","o":11.77,"h":11.84,"l":10.92,"c":10.92,"v":8367},{"d":"2024-10-03","o":11.04,"h":11.04,"l":10.05,"c":10.05,"v":8520},{"d":"2024-10-04","o":10.23,"h":10.23,"l":9.63,"c":9.65,"v":7340},{"d":"2024-10-07","o":9.65,"h":10.23,"l":9.6,"c":10.08,"v":7700},{"d":"2024-10-08","o":10.12,"h":10.12,"l":9.68,"c":9.68,"v":3433},{"d":"2024-10-09","o":9.75,"h":9.81,"l":9.52,"c":9.81,"v":3513},{"d":"2024-10-10","o":9.81,"h":9.81,"l":9.6,"c":9.6,"v":2513},{"d":"2024-10-11","o":9.8,"h":9.8,"l":9.12,"c":9.21,"v":5200},{"d":"2024-10-14","o":9.45,"h":9.45,"l":9.02,"c":9.23,"v":2527},{"d":"2024-10-15","o":9,"h":9.07,"l":8.25,"c":8.25,"v":13467},{"d":"2024-10-16","o":8.32,"h":9.02,"l":8.28,"c":8.93,"v":12953},{"d":"2024-10-17","o":9,"h":9.03,"l":8.55,"c":8.55,"v":4600},{"d":"2024-10-18","o":8.4,"h":10.23,"l":8.4,"c":10.15,"v":13940},{"d":"2024-10-21","o":10.43,"h":10.57,"l":9.77,"c":9.96,"v":9667},{"d":"2024-10-22","o":9.9,"h":9.9,"l":9.6,"c":9.75,"v":2053},{"d":"2024-10-23","o":9.75,"h":10.59,"l":9.38,"c":10.24,"v":15360},{"d":"2024-10-24","o":10.44,"h":10.73,"l":10.2,"c":10.69,"v":6973},{"d":"2024-10-25","o":10.8,"h":13.17,"l":10.66,"c":12.54,"v":18453},{"d":"2024-10-28","o":12.9,"h":14.1,"l":12.36,"c":12.54,"v":16213},{"d":"2024-10-29","o":12.45,"h":13.5,"l":10.95,"c":11.25,"v":9973},{"d":"2024-10-30","o":11.25,"h":11.85,"l":11.07,"c":11.25,"v":1307},{"d":"2024-10-31","o":11.55,"h":11.88,"l":10.52,"c":10.76,"v":5260},{"d":"2024-11-01","o":10.65,"h":11.16,"l":10.05,"c":10.35,"v":7187},{"d":"2024-11-04","o":10.5,"h":10.5,"l":10.05,"c":10.22,"v":1920},{"d":"2024-11-05","o":10.73,"h":10.8,"l":10.23,"c":10.5,"v":1987},{"d":"2024-11-06","o":10.5,"h":13.05,"l":10.26,"c":11.55,"v":10607},{"d":"2024-11-07","o":11.7,"h":13.35,"l":10.95,"c":12.42,"v":9727},{"d":"2024-11-08","o":12.6,"h":12.75,"l":11.04,"c":11.1,"v":9787},{"d":"2024-11-11","o":12.28,"h":12.28,"l":11.1,"c":12,"v":3013},{"d":"2024-11-12","o":11.91,"h":12,"l":10.95,"c":11.81,"v":6633},{"d":"2024-11-13","o":12.3,"h":13.34,"l":10.53,"c":12.15,"v":9860},{"d":"2024-11-14","o":12.59,"h":12.59,"l":10.98,"c":11.1,"v":3553},{"d":"2024-11-15","o":11.1,"h":11.74,"l":9.75,"c":10.31,"v":9660},{"d":"2024-11-18","o":10.55,"h":10.8,"l":9.99,"c":10.23,"v":2027},{"d":"2024-11-19","o":9.93,"h":10.35,"l":9.24,"c":9.66,"v":5133},{"d":"2024-11-20","o":9.75,"h":9.96,"l":9.23,"c":9.8,"v":5100},{"d":"2024-11-21","o":10.2,"h":10.34,"l":9.84,"c":10.34,"v":2507},{"d":"2024-11-22","o":10.35,"h":11.25,"l":10.34,"c":10.8,"v":2867},{"d":"2024-11-25","o":11.84,"h":11.9,"l":10.95,"c":11.31,"v":6607},{"d":"2024-11-26","o":11.37,"h":12.82,"l":11.28,"c":12,"v":16613},{"d":"2024-11-27","o":11.79,"h":12.38,"l":11.62,"c":11.67,"v":5480},{"d":"2024-11-29","o":11.85,"h":12.07,"l":11.25,"c":12.07,"v":3287},{"d":"2024-12-02","o":11.85,"h":12.49,"l":11.55,"c":12.35,"v":5580},{"d":"2024-12-03","o":12.15,"h":12.6,"l":11.7,"c":12.3,"v":4247},{"d":"2024-12-04","o":12.4,"h":12.4,"l":10.8,"c":11.13,"v":11080},{"d":"2024-12-05","o":11.65,"h":11.65,"l":10.55,"c":11.34,"v":4893},{"d":"2024-12-06","o":12,"h":12.3,"l":11.1,"c":12.05,"v":9993},{"d":"2024-12-09","o":12.3,"h":12.3,"l":11.55,"c":12,"v":5933},{"d":"2024-12-10","o":12.3,"h":13.2,"l":11.7,"c":12.47,"v":18353},{"d":"2024-12-11","o":12.6,"h":12.63,"l":11.86,"c":11.86,"v":4913},{"d":"2024-12-12","o":12.05,"h":12.3,"l":11.7,"c":11.85,"v":3560},{"d":"2024-12-13","o":11.85,"h":11.85,"l":11.4,"c":11.7,"v":3653},{"d":"2024-12-16","o":12,"h":12,"l":11.01,"c":11.25,"v":5373},{"d":"2024-12-17","o":11.1,"h":11.1,"l":10.36,"c":10.88,"v":6293},{"d":"2024-12-18","o":10.95,"h":11.44,"l":10.65,"c":10.95,"v":2153},{"d":"2024-12-19","o":10.95,"h":11.25,"l":10.2,"c":10.76,"v":2140},{"d":"2024-12-20","o":10.65,"h":10.65,"l":10.2,"c":10.35,"v":1373},{"d":"2024-12-23","o":10.5,"h":10.5,"l":9.9,"c":10.29,"v":5293},{"d":"2024-12-24","o":10.35,"h":11.19,"l":10.35,"c":11.19,"v":4733},{"d":"2024-12-26","o":11.16,"h":13.4,"l":11.07,"c":12.89,"v":22913},{"d":"2024-12-27","o":14.4,"h":14.85,"l":13.34,"c":14.85,"v":31080},{"d":"2024-12-30","o":14.55,"h":14.85,"l":12.3,"c":13.48,"v":17060},{"d":"2024-12-31","o":13.71,"h":14.55,"l":11.55,"c":12.3,"v":17400},{"d":"2025-01-02","o":12.56,"h":14.1,"l":12.56,"c":13.8,"v":8167},{"d":"2025-01-03","o":14.25,"h":22.95,"l":13.35,"c":18,"v":263400},{"d":"2025-01-06","o":25.65,"h":45.9,"l":20.55,"c":28.35,"v":3658333},{"d":"2025-01-07","o":29.7,"h":33.75,"l":24.45,"c":25.35,"v":164467},{"d":"2025-01-08","o":23.7,"h":23.7,"l":18.75,"c":20.1,"v":61600},{"d":"2025-01-10","o":19.5,"h":22.05,"l":16.05,"c":20.4,"v":49347},{"d":"2025-01-13","o":20.55,"h":20.55,"l":18.45,"c":19.2,"v":14980},{"d":"2025-01-14","o":19.2,"h":20.1,"l":17.85,"c":18,"v":16153},{"d":"2025-01-15","o":18.9,"h":19.05,"l":17.4,"c":17.85,"v":16613},{"d":"2025-01-16","o":18,"h":21.3,"l":18,"c":20.1,"v":106813},{"d":"2025-01-17","o":20.1,"h":20.7,"l":17.85,"c":18.15,"v":21573},{"d":"2025-01-21","o":17.7,"h":19.35,"l":17.4,"c":19.05,"v":14927},{"d":"2025-01-22","o":23.7,"h":35.55,"l":19.73,"c":22.2,"v":3222747},{"d":"2025-01-23","o":21.9,"h":24.75,"l":21.15,"c":21.45,"v":102200},{"d":"2025-01-24","o":22.5,"h":24,"l":21.15,"c":22.05,"v":45713},{"d":"2025-01-27","o":21.3,"h":21.75,"l":20.11,"c":20.85,"v":26127},{"d":"2025-01-28","o":20.7,"h":21.23,"l":19.95,"c":20.85,"v":18640},{"d":"2025-01-29","o":20.4,"h":22.2,"l":20.4,"c":21.6,"v":11587},{"d":"2025-01-30","o":21.6,"h":24.6,"l":21.3,"c":23.25,"v":39173},{"d":"2025-01-31","o":24,"h":24.15,"l":21.45,"c":22.05,"v":21713},{"d":"2025-02-03","o":21.3,"h":22.8,"l":20.4,"c":20.85,"v":15727},{"d":"2025-02-04","o":20.55,"h":22.65,"l":20.55,"c":22.5,"v":11893},{"d":"2025-02-05","o":22.35,"h":23.7,"l":21.9,"c":22.65,"v":17793},{"d":"2025-02-06","o":22.8,"h":23.55,"l":22.5,"c":22.95,"v":11220},{"d":"2025-02-07","o":22.2,"h":22.65,"l":21.15,"c":21.75,"v":12373},{"d":"2025-02-10","o":21.6,"h":22.05,"l":20.77,"c":21.45,"v":12160},{"d":"2025-02-11","o":21.3,"h":21.6,"l":20.85,"c":21,"v":6293},{"d":"2025-02-12","o":21,"h":22.05,"l":20.55,"c":21.9,"v":8973},{"d":"2025-02-13","o":22.5,"h":23.85,"l":21.01,"c":22.2,"v":22287},{"d":"2025-02-14","o":22.2,"h":24.3,"l":22.05,"c":24.3,"v":21080},{"d":"2025-02-18","o":24.6,"h":29.48,"l":24.6,"c":29.25,"v":224527},{"d":"2025-02-19","o":24.45,"h":25.2,"l":21.75,"c":22.5,"v":79933},{"d":"2025-02-20","o":22.2,"h":23.25,"l":20.85,"c":22.05,"v":23027},{"d":"2025-02-21","o":22.05,"h":22.65,"l":21.75,"c":21.75,"v":14347},{"d":"2025-02-24","o":21.45,"h":21.63,"l":20.25,"c":21,"v":12780},{"d":"2025-02-25","o":20.7,"h":20.85,"l":19.2,"c":19.8,"v":16973},{"d":"2025-02-26","o":20.4,"h":22.5,"l":20.25,"c":21.3,"v":23753},{"d":"2025-02-27","o":21.9,"h":22.05,"l":20.4,"c":20.85,"v":8993},{"d":"2025-02-28","o":20.85,"h":21.15,"l":20.55,"c":20.85,"v":6093},{"d":"2025-03-03","o":21.3,"h":22.05,"l":18.6,"c":18.9,"v":51207},{"d":"2025-03-04","o":18.75,"h":19.35,"l":18.3,"c":19.35,"v":7873},{"d":"2025-03-05","o":19.05,"h":19.2,"l":18.6,"c":19.05,"v":5013},{"d":"2025-03-06","o":18.3,"h":18.98,"l":18.01,"c":18.75,"v":5300},{"d":"2025-03-07","o":18.75,"h":18.75,"l":16.8,"c":17.1,"v":8140},{"d":"2025-03-10","o":17.1,"h":17.1,"l":16.05,"c":16.05,"v":9113},{"d":"2025-03-11","o":15.6,"h":16.2,"l":15.3,"c":16.05,"v":7773},{"d":"2025-03-12","o":16.2,"h":17.25,"l":16.2,"c":16.95,"v":3660},{"d":"2025-03-13","o":16.95,"h":16.95,"l":16.2,"c":16.35,"v":2153},{"d":"2025-03-14","o":16.8,"h":16.8,"l":16.2,"c":16.8,"v":1900},{"d":"2025-03-17","o":16.95,"h":17.55,"l":16.35,"c":17.4,"v":3653},{"d":"2025-03-18","o":17.4,"h":17.48,"l":16.5,"c":17.25,"v":2907},{"d":"2025-03-19","o":17.4,"h":17.4,"l":16.77,"c":16.95,"v":1047},{"d":"2025-03-20","o":16.95,"h":17.62,"l":16.05,"c":16.5,"v":2613},{"d":"2025-03-21","o":15.75,"h":17.1,"l":15.75,"c":16.65,"v":5400},{"d":"2025-03-24","o":16.8,"h":17.3,"l":16.27,"c":16.73,"v":2407},{"d":"2025-03-25","o":31.5,"h":39,"l":22.65,"c":25.35,"v":10230387},{"d":"2025-03-26","o":25.05,"h":25.05,"l":21.15,"c":24,"v":243147},{"d":"2025-03-27","o":24.45,"h":24.45,"l":22.5,"c":22.95,"v":68013},{"d":"2025-03-28","o":21.45,"h":22.65,"l":18.9,"c":21.75,"v":73407},{"d":"2025-03-31","o":20.4,"h":23.4,"l":20.24,"c":22.8,"v":47167},{"d":"2025-04-01","o":22.2,"h":23.7,"l":22.05,"c":22.2,"v":34347},{"d":"2025-04-02","o":22.2,"h":23.4,"l":20.4,"c":21,"v":30000},{"d":"2025-04-03","o":19.8,"h":21.15,"l":19.65,"c":20.55,"v":21507},{"d":"2025-04-04","o":20.4,"h":21.6,"l":18.15,"c":20.1,"v":32247},{"d":"2025-04-07","o":18.45,"h":20.1,"l":16.5,"c":16.65,"v":31180},{"d":"2025-04-08","o":17.1,"h":17.4,"l":14.01,"c":14.7,"v":27993},{"d":"2025-04-09","o":14.2,"h":16.2,"l":13.8,"c":15,"v":24320},{"d":"2025-04-10","o":14.72,"h":15.45,"l":13.95,"c":14.61,"v":16573},{"d":"2025-04-11","o":14.61,"h":15.27,"l":14.23,"c":15,"v":8307},{"d":"2025-04-14","o":14.7,"h":14.85,"l":13.95,"c":14.4,"v":11153},{"d":"2025-04-15","o":14.27,"h":14.85,"l":14.25,"c":14.65,"v":5000},{"d":"2025-04-16","o":14.65,"h":14.81,"l":13.2,"c":14.23,"v":11273},{"d":"2025-04-17","o":13.8,"h":14.46,"l":13.73,"c":14.04,"v":4260},{"d":"2025-04-21","o":14.25,"h":14.4,"l":12.78,"c":13.02,"v":10393},{"d":"2025-04-22","o":13.05,"h":13.78,"l":12.75,"c":13.38,"v":2393},{"d":"2025-04-23","o":13.95,"h":14.55,"l":13.6,"c":14.35,"v":7373},{"d":"2025-04-24","o":14.7,"h":16.35,"l":14.7,"c":16.35,"v":12827},{"d":"2025-04-25","o":16.5,"h":17.02,"l":15,"c":15.9,"v":6620},{"d":"2025-04-28","o":16.05,"h":16.35,"l":15,"c":15.9,"v":4300},{"d":"2025-04-29","o":15.6,"h":16.5,"l":15.15,"c":16.05,"v":3633},{"d":"2025-04-30","o":16.2,"h":16.95,"l":15.6,"c":16.5,"v":4667},{"d":"2025-05-01","o":16.5,"h":18.51,"l":16.05,"c":17.55,"v":8660},{"d":"2025-05-02","o":17.7,"h":17.7,"l":16.5,"c":16.5,"v":7427},{"d":"2025-05-05","o":16.05,"h":16.62,"l":15.75,"c":16.05,"v":2267},{"d":"2025-05-06","o":16.5,"h":16.5,"l":15,"c":15.45,"v":3960},{"d":"2025-05-07","o":15.15,"h":15.44,"l":15,"c":15.15,"v":2740},{"d":"2025-05-08","o":15.15,"h":16.05,"l":15,"c":16.05,"v":6947},{"d":"2025-05-09","o":16.05,"h":16.95,"l":15.15,"c":16.65,"v":4940},{"d":"2025-05-12","o":17.85,"h":17.85,"l":15.9,"c":16.8,"v":4813},{"d":"2025-05-13","o":17.25,"h":17.25,"l":16.2,"c":16.5,"v":3773},{"d":"2025-05-14","o":16.5,"h":16.58,"l":15.9,"c":16.05,"v":4073},{"d":"2025-05-15","o":16.2,"h":16.65,"l":15.45,"c":16.5,"v":4760},{"d":"2025-05-16","o":16.35,"h":16.5,"l":15.75,"c":16.2,"v":7320},{"d":"2025-05-19","o":16.05,"h":16.35,"l":14.85,"c":15,"v":5293},{"d":"2025-05-20","o":15.77,"h":17.55,"l":15.47,"c":16.5,"v":13373},{"d":"2025-05-21","o":16.5,"h":17.11,"l":16.2,"c":16.35,"v":6300},{"d":"2025-05-22","o":16.2,"h":16.2,"l":14.43,"c":14.7,"v":187927},{"d":"2025-05-23","o":14.55,"h":15.15,"l":14.55,"c":14.64,"v":5080},{"d":"2025-05-27","o":14.07,"h":14.62,"l":13.5,"c":13.57,"v":11427},{"d":"2025-05-28","o":13.73,"h":13.95,"l":12.98,"c":13.57,"v":13787},{"d":"2025-05-29","o":13.57,"h":14.53,"l":13.12,"c":13.65,"v":7527},{"d":"2025-05-30","o":13.35,"h":13.52,"l":13.05,"c":13.2,"v":3953},{"d":"2025-06-02","o":13.5,"h":14.28,"l":13.2,"c":14.25,"v":7200},{"d":"2025-06-03","o":14.25,"h":15.45,"l":13.57,"c":14.86,"v":6020},{"d":"2025-06-04","o":14.25,"h":14.65,"l":13.97,"c":14.37,"v":4693},{"d":"2025-06-05","o":14.25,"h":14.82,"l":13.74,"c":14.25,"v":3340},{"d":"2025-06-06","o":14.4,"h":14.4,"l":13.8,"c":14.09,"v":2047},{"d":"2025-06-09","o":13.66,"h":13.95,"l":13.5,"c":13.68,"v":4720},{"d":"2025-06-10","o":13.95,"h":14.98,"l":13.65,"c":14.85,"v":12300},{"d":"2025-06-11","o":14.4,"h":15.9,"l":14.4,"c":14.98,"v":10427},{"d":"2025-06-12","o":14.84,"h":15.15,"l":13.83,"c":14.85,"v":9433},{"d":"2025-06-13","o":14.73,"h":14.85,"l":13.88,"c":14.4,"v":6540},{"d":"2025-06-16","o":14.7,"h":14.93,"l":14.13,"c":14.4,"v":5727},{"d":"2025-06-17","o":14.4,"h":14.7,"l":13.2,"c":13.8,"v":9433},{"d":"2025-06-18","o":13.8,"h":14.31,"l":13.35,"c":13.5,"v":7393},{"d":"2025-06-20","o":13.43,"h":13.8,"l":13.05,"c":13.05,"v":7987},{"d":"2025-06-23","o":13.31,"h":13.5,"l":12.78,"c":12.84,"v":5940},{"d":"2025-06-24","o":12.9,"h":13.45,"l":12.9,"c":13.2,"v":4920},{"d":"2025-06-25","o":13.65,"h":13.65,"l":12.94,"c":13.2,"v":6220},{"d":"2025-06-26","o":13.35,"h":13.43,"l":12.77,"c":12.9,"v":6513},{"d":"2025-06-27","o":13.03,"h":13.34,"l":12.15,"c":12.45,"v":10400},{"d":"2025-06-30","o":12.31,"h":12.73,"l":12.24,"c":12.45,"v":11893},{"d":"2025-07-01","o":12.57,"h":13.05,"l":12.23,"c":12.48,"v":5207},{"d":"2025-07-02","o":12.6,"h":12.94,"l":12.48,"c":12.51,"v":4087},{"d":"2025-07-03","o":12.73,"h":12.94,"l":12.45,"c":12.75,"v":2800},{"d":"2025-07-07","o":12.9,"h":12.96,"l":12.3,"c":12.75,"v":13247},{"d":"2025-07-08","o":12.9,"h":12.9,"l":10.98,"c":12,"v":74040},{"d":"2025-07-09","o":12,"h":12.24,"l":11.55,"c":12,"v":10033},{"d":"2025-07-10","o":12.3,"h":12.3,"l":11.85,"c":12,"v":6213},{"d":"2025-07-11","o":12.09,"h":12.45,"l":11.77,"c":11.85,"v":3920},{"d":"2025-07-14","o":12,"h":12.75,"l":11.85,"c":12,"v":5940},{"d":"2025-07-15","o":12,"h":12.35,"l":11.7,"c":11.86,"v":18600},{"d":"2025-07-16","o":12,"h":12.26,"l":11.7,"c":11.74,"v":8833},{"d":"2025-07-17","o":11.93,"h":12.3,"l":11.62,"c":11.73,"v":16953},{"d":"2025-07-18","o":11.85,"h":12.15,"l":11.85,"c":11.85,"v":12280},{"d":"2025-07-21","o":12.03,"h":12.05,"l":11.77,"c":11.77,"v":11507},{"d":"2025-07-22","o":11.85,"h":12.15,"l":11.25,"c":11.64,"v":17000},{"d":"2025-07-23","o":12.07,"h":12.27,"l":11.69,"c":11.94,"v":21673},{"d":"2025-07-24","o":12,"h":12.3,"l":11.85,"c":12,"v":8020},{"d":"2025-07-25","o":12.05,"h":12.3,"l":11.7,"c":11.98,"v":12760},{"d":"2025-07-28","o":12,"h":12.3,"l":11.84,"c":12,"v":15820},{"d":"2025-07-29","o":12,"h":12.07,"l":11.86,"c":12,"v":12567},{"d":"2025-07-30","o":11.85,"h":12.21,"l":11.32,"c":11.73,"v":12833},{"d":"2025-07-31","o":11.77,"h":12.15,"l":11.4,"c":11.84,"v":8753},{"d":"2025-08-01","o":11.7,"h":11.84,"l":11.32,"c":11.43,"v":10340},{"d":"2025-08-04","o":11.55,"h":12.15,"l":11.44,"c":11.61,"v":8827},{"d":"2025-08-05","o":11.7,"h":11.85,"l":11.25,"c":11.55,"v":3267},{"d":"2025-08-06","o":11.55,"h":12.23,"l":11.55,"c":12.23,"v":9460},{"d":"2025-08-07","o":12,"h":12,"l":11.28,"c":11.3,"v":6733},{"d":"2025-08-08","o":11.86,"h":11.86,"l":11.25,"c":11.4,"v":12880},{"d":"2025-08-11","o":11.4,"h":11.69,"l":10.65,"c":10.89,"v":12033},{"d":"2025-08-12","o":10.8,"h":11.84,"l":10.8,"c":11.1,"v":21793},{"d":"2025-08-13","o":11.1,"h":14.15,"l":11.1,"c":13.05,"v":53833},{"d":"2025-08-14","o":13.65,"h":13.73,"l":12.39,"c":13.05,"v":12447},{"d":"2025-08-15","o":13.05,"h":13.05,"l":12.28,"c":12.84,"v":12473},{"d":"2025-08-18","o":12.98,"h":13.35,"l":12.3,"c":12.8,"v":7853},{"d":"2025-08-19","o":13.8,"h":14.4,"l":12.9,"c":13.5,"v":15940},{"d":"2025-08-20","o":13.5,"h":13.59,"l":12.9,"c":13.5,"v":3573},{"d":"2025-08-21","o":13.5,"h":13.8,"l":13.05,"c":13.74,"v":3980},{"d":"2025-08-22","o":13.74,"h":14.4,"l":13.22,"c":13.95,"v":4307},{"d":"2025-08-25","o":14.49,"h":14.49,"l":13.57,"c":13.78,"v":6167},{"d":"2025-08-26","o":13.76,"h":13.99,"l":13.11,"c":13.35,"v":5080},{"d":"2025-08-27","o":13.52,"h":14.1,"l":13.2,"c":13.71,"v":9887},{"d":"2025-08-28","o":13.95,"h":13.99,"l":13.52,"c":13.73,"v":4053},{"d":"2025-08-29","o":13.65,"h":13.65,"l":13.05,"c":13.12,"v":2487},{"d":"2025-09-02","o":12.9,"h":13.64,"l":12.75,"c":13.6,"v":4427},{"d":"2025-09-03","o":13.5,"h":13.65,"l":13.17,"c":13.5,"v":3233},{"d":"2025-09-04","o":13.5,"h":13.73,"l":12.75,"c":13.73,"v":6987},{"d":"2025-09-05","o":13.45,"h":14.4,"l":13.44,"c":13.56,"v":8793},{"d":"2025-09-08","o":14.3,"h":14.85,"l":13.2,"c":14.41,"v":19400},{"d":"2025-09-09","o":14.55,"h":16.2,"l":14.41,"c":15.3,"v":23347},{"d":"2025-09-10","o":15.45,"h":15.6,"l":13.5,"c":14.25,"v":15540},{"d":"2025-09-11","o":13.65,"h":15.05,"l":13.65,"c":14.25,"v":7313},{"d":"2025-09-12","o":14.25,"h":14.55,"l":13.77,"c":14.25,"v":7760},{"d":"2025-09-15","o":14.4,"h":14.41,"l":13.65,"c":13.99,"v":8833},{"d":"2025-09-16","o":14.25,"h":15.45,"l":13.65,"c":15.3,"v":11227},{"d":"2025-09-17","o":15.3,"h":15.75,"l":14.4,"c":14.98,"v":8787},{"d":"2025-09-18","o":15.3,"h":15.3,"l":14.4,"c":14.81,"v":7073},{"d":"2025-09-19","o":15.3,"h":15.3,"l":14.7,"c":15.15,"v":7920},{"d":"2025-09-22","o":15.3,"h":18.75,"l":15.15,"c":17.55,"v":60540},{"d":"2025-09-23","o":17.25,"h":19.18,"l":16.5,"c":17.4,"v":24373},{"d":"2025-09-24","o":17.55,"h":17.7,"l":16.05,"c":17.7,"v":14787},{"d":"2025-09-25","o":17.4,"h":18,"l":14.25,"c":14.25,"v":38553},{"d":"2025-09-26","o":15.15,"h":15.3,"l":10.97,"c":11.62,"v":48480},{"d":"2025-09-29","o":32.1,"h":32.1,"l":16.51,"c":18,"v":3566607},{"d":"2025-09-30","o":15.45,"h":16.54,"l":13,"c":14.22,"v":220400},{"d":"2025-10-01","o":14.31,"h":14.31,"l":12.15,"c":13.68,"v":194600},{"d":"2025-10-02","o":13.75,"h":15.1,"l":12.55,"c":14.1,"v":106400},{"d":"2025-10-03","o":14.14,"h":15.15,"l":13.49,"c":14.32,"v":96500},{"d":"2025-10-06","o":14.24,"h":15.13,"l":13.5,"c":14.3,"v":140300},{"d":"2025-10-07","o":14.3,"h":14.87,"l":13.64,"c":14.26,"v":55800},{"d":"2025-10-08","o":14.19,"h":15.1,"l":14.19,"c":14.5,"v":101200},{"d":"2025-10-09","o":14.18,"h":14.49,"l":14.12,"c":14.27,"v":26300},{"d":"2025-10-10","o":14.23,"h":14.65,"l":13.83,"c":13.89,"v":65500},{"d":"2025-10-13","o":14.1,"h":14.5,"l":13.19,"c":13.47,"v":27000},{"d":"2025-10-14","o":13.22,"h":13.98,"l":12.8,"c":13.58,"v":45900},{"d":"2025-10-15","o":13.17,"h":13.78,"l":13,"c":13.6,"v":55500},{"d":"2025-10-16","o":12.82,"h":12.96,"l":10.99,"c":11,"v":128700},{"d":"2025-10-17","o":10.99,"h":11.16,"l":9.37,"c":9.53,"v":78900},{"d":"2025-10-20","o":9.49,"h":9.89,"l":9.14,"c":9.31,"v":23800},{"d":"2025-10-21","o":9.45,"h":9.55,"l":9.26,"c":9.42,"v":23100},{"d":"2025-10-22","o":9.26,"h":9.55,"l":9.15,"c":9.24,"v":29300},{"d":"2025-10-23","o":8.99,"h":8.99,"l":8.21,"c":8.48,"v":43900},{"d":"2025-10-24","o":8.25,"h":8.56,"l":8.01,"c":8.01,"v":21800},{"d":"2025-10-27","o":8.12,"h":9.84,"l":8.12,"c":9.3,"v":63900},{"d":"2025-10-28","o":9.26,"h":9.69,"l":9.16,"c":9.69,"v":32700},{"d":"2025-10-29","o":9.74,"h":10.1,"l":8.47,"c":8.84,"v":34200},{"d":"2025-10-30","o":8.84,"h":9.26,"l":8.27,"c":8.46,"v":19100},{"d":"2025-10-31","o":8.26,"h":9.1,"l":8.26,"c":8.92,"v":22600},{"d":"2025-11-03","o":8.93,"h":9.47,"l":7.97,"c":8.24,"v":50300},{"d":"2025-11-04","o":7.95,"h":7.95,"l":7.01,"c":7.21,"v":41300},{"d":"2025-11-05","o":7.05,"h":7.05,"l":6.25,"c":6.4,"v":49400},{"d":"2025-11-06","o":6.67,"h":6.7,"l":6.07,"c":6.3,"v":21600},{"d":"2025-11-07","o":6,"h":6.38,"l":4.76,"c":6.26,"v":78600},{"d":"2025-11-10","o":6.28,"h":6.28,"l":5.82,"c":6.02,"v":16300},{"d":"2025-11-11","o":5.97,"h":6.65,"l":5.95,"c":6.55,"v":19500},{"d":"2025-11-12","o":6.55,"h":6.77,"l":6.26,"c":6.74,"v":31500},{"d":"2025-11-13","o":6.68,"h":8.26,"l":6.29,"c":6.5,"v":48700},{"d":"2025-11-14","o":6.2,"h":6.5,"l":5.88,"c":6.48,"v":23500},{"d":"2025-11-17","o":6.64,"h":6.72,"l":5.98,"c":6.08,"v":39800},{"d":"2025-11-18","o":5.82,"h":6.17,"l":5.5,"c":6.03,"v":60900},{"d":"2025-11-19","o":6.17,"h":6.46,"l":6.1,"c":6.22,"v":9600},{"d":"2025-11-20","o":6.08,"h":6.72,"l":5.98,"c":6.05,"v":14400},{"d":"2025-11-21","o":5.83,"h":6.48,"l":5.71,"c":6.48,"v":13800},{"d":"2025-11-24","o":6.5,"h":6.5,"l":6.15,"c":6.25,"v":7800},{"d":"2025-11-25","o":6.19,"h":6.38,"l":5.91,"c":5.98,"v":22600},{"d":"2025-11-26","o":5.86,"h":6.46,"l":5.86,"c":5.9,"v":23500},{"d":"2025-11-28","o":6,"h":6.25,"l":5.92,"c":6.01,"v":5100},{"d":"2025-12-01","o":6,"h":6.18,"l":5.45,"c":5.45,"v":14200},{"d":"2025-12-02","o":5.59,"h":5.69,"l":5.48,"c":5.55,"v":9100},{"d":"2025-12-03","o":5.31,"h":6,"l":5.31,"c":5.51,"v":55300},{"d":"2025-12-04","o":5.8,"h":5.9,"l":5.41,"c":5.47,"v":51100},{"d":"2025-12-05","o":5.68,"h":5.72,"l":3.88,"c":4.26,"v":69300},{"d":"2025-12-08","o":4.64,"h":6.1,"l":4.28,"c":4.9,"v":216000},{"d":"2025-12-09","o":4.93,"h":5.64,"l":4.76,"c":5.56,"v":95600},{"d":"2025-12-10","o":5.34,"h":6.25,"l":5.34,"c":5.92,"v":49700},{"d":"2025-12-11","o":5.95,"h":6,"l":5.4,"c":5.95,"v":52400},{"d":"2025-12-12","o":6.06,"h":6.06,"l":5.45,"c":5.95,"v":18000},{"d":"2025-12-15","o":5.99,"h":5.99,"l":5.24,"c":5.43,"v":20000},{"d":"2025-12-16","o":5.3,"h":5.7,"l":5.29,"c":5.48,"v":11900},{"d":"2025-12-17","o":5.55,"h":5.69,"l":4.95,"c":5.39,"v":46400},{"d":"2025-12-18","o":5.51,"h":5.8,"l":5.25,"c":5.53,"v":23800},{"d":"2025-12-19","o":5.46,"h":7.05,"l":5.46,"c":6.78,"v":83300},{"d":"2025-12-22","o":6.58,"h":8.03,"l":6.39,"c":6.42,"v":144000},{"d":"2025-12-23","o":6.51,"h":6.99,"l":5.83,"c":6.14,"v":66700},{"d":"2025-12-24","o":6.29,"h":6.36,"l":6.05,"c":6.05,"v":7400},{"d":"2025-12-26","o":6.29,"h":8.44,"l":6.22,"c":7.2,"v":290400},{"d":"2025-12-29","o":6.89,"h":7.38,"l":6.36,"c":7.33,"v":38300},{"d":"2025-12-30","o":7.1,"h":8.18,"l":6.01,"c":7.25,"v":203800},{"d":"2025-12-31","o":7.02,"h":7.37,"l":6.8,"c":7.15,"v":24900},{"d":"2026-01-02","o":7.26,"h":7.68,"l":6.63,"c":7.09,"v":60900},{"d":"2026-01-05","o":7.05,"h":7.29,"l":6.43,"c":6.59,"v":70200},{"d":"2026-01-06","o":6.55,"h":6.75,"l":6.34,"c":6.42,"v":15800},{"d":"2026-01-07","o":6.28,"h":6.68,"l":6.07,"c":6.63,"v":33100},{"d":"2026-01-08","o":6.75,"h":7.04,"l":6.52,"c":6.76,"v":40300},{"d":"2026-01-09","o":6.66,"h":7.2,"l":6.54,"c":6.82,"v":12500},{"d":"2026-01-12","o":6.8,"h":6.99,"l":6.75,"c":6.91,"v":10300},{"d":"2026-01-13","o":6.9,"h":7.36,"l":6.8,"c":7.21,"v":36400},{"d":"2026-01-14","o":7.12,"h":7.44,"l":6.86,"c":6.86,"v":47100},{"d":"2026-01-15","o":8.22,"h":9,"l":6.51,"c":7.08,"v":3864600},{"d":"2026-01-16","o":6.55,"h":7.4,"l":5.83,"c":6.43,"v":432200},{"d":"2026-01-20","o":6.31,"h":6.36,"l":5.31,"c":5.99,"v":174300},{"d":"2026-01-21","o":6.02,"h":6.36,"l":5.85,"c":6.25,"v":86000},{"d":"2026-01-22","o":6.07,"h":6.31,"l":5.79,"c":5.99,"v":75400},{"d":"2026-01-23","o":5.79,"h":5.97,"l":5.47,"c":5.51,"v":45500},{"d":"2026-01-26","o":5.45,"h":5.49,"l":4.84,"c":4.9,"v":105600},{"d":"2026-01-27","o":4.77,"h":5.13,"l":4.68,"c":5.04,"v":55400},{"d":"2026-01-28","o":4.87,"h":5.36,"l":2.86,"c":3.37,"v":278800},{"d":"2026-01-29","o":3.26,"h":3.31,"l":2.41,"c":2.51,"v":232200},{"d":"2026-01-30","o":2.55,"h":3.47,"l":2.41,"c":2.86,"v":303100},{"d":"2026-02-02","o":2.8,"h":2.9,"l":2.67,"c":2.81,"v":59300},{"d":"2026-02-03","o":2.8,"h":2.89,"l":2.62,"c":2.69,"v":25100},{"d":"2026-02-04","o":2.66,"h":2.71,"l":2.51,"c":2.59,"v":28600},{"d":"2026-02-05","o":2.53,"h":2.55,"l":2.23,"c":2.28,"v":44800},{"d":"2026-02-06","o":2.3,"h":2.45,"l":2.09,"c":2.3,"v":62300},{"d":"2026-02-09","o":2.47,"h":2.55,"l":2.26,"c":2.44,"v":27400},{"d":"2026-02-10","o":2.48,"h":3.06,"l":2.48,"c":2.62,"v":143200},{"d":"2026-02-11","o":2.79,"h":3.05,"l":2.34,"c":2.58,"v":46800},{"d":"2026-02-12","o":2.55,"h":2.57,"l":2.17,"c":2.18,"v":52400},{"d":"2026-02-13","o":2.2,"h":2.44,"l":2.18,"c":2.44,"v":27300},{"d":"2026-02-17","o":2.44,"h":2.44,"l":2.23,"c":2.32,"v":23700},{"d":"2026-02-18","o":2.31,"h":2.45,"l":2.3,"c":2.42,"v":8400},{"d":"2026-02-19","o":2.42,"h":2.51,"l":2.39,"c":2.39,"v":17300},{"d":"2026-02-20","o":2.38,"h":2.38,"l":2.23,"c":2.26,"v":11200},{"d":"2026-02-23","o":2.16,"h":2.23,"l":2.06,"c":2.13,"v":33600},{"d":"2026-02-24","o":2.11,"h":2.24,"l":2.11,"c":2.21,"v":14000},{"d":"2026-02-25","o":2.51,"h":2.83,"l":2.35,"c":2.59,"v":231100},{"d":"2026-02-26","o":2.54,"h":2.55,"l":2,"c":2.02,"v":109000},{"d":"2026-02-27","o":2.05,"h":2.07,"l":1.86,"c":1.88,"v":34700},{"d":"2026-03-02","o":1.87,"h":1.89,"l":1.68,"c":1.78,"v":33000},{"d":"2026-03-03","o":1.78,"h":1.82,"l":1.71,"c":1.79,"v":16200},{"d":"2026-03-04","o":1.73,"h":1.85,"l":1.7,"c":1.77,"v":22600},{"d":"2026-03-05","o":1.84,"h":1.93,"l":1.7,"c":1.71,"v":35200},{"d":"2026-03-06","o":1.78,"h":1.85,"l":1.69,"c":1.83,"v":41100},{"d":"2026-03-09","o":1.77,"h":2.19,"l":1.65,"c":1.77,"v":73200},{"d":"2026-03-10","o":1.71,"h":1.86,"l":1.7,"c":1.73,"v":25600},{"d":"2026-03-11","o":1.79,"h":1.84,"l":1.74,"c":1.83,"v":12300},{"d":"2026-03-12","o":1.75,"h":1.85,"l":1.75,"c":1.78,"v":3600},{"d":"2026-03-13","o":1.75,"h":1.98,"l":1.75,"c":1.95,"v":26400},{"d":"2026-03-16","o":2.03,"h":2.03,"l":1.59,"c":1.61,"v":156700},{"d":"2026-03-17","o":1.58,"h":1.69,"l":1.54,"c":1.57,"v":34000},{"d":"2026-03-18","o":1.56,"h":1.8,"l":1.39,"c":1.41,"v":52000},{"d":"2026-03-19","o":1.42,"h":1.51,"l":1.25,"c":1.44,"v":44200},{"d":"2026-03-20","o":1.41,"h":1.84,"l":1.34,"c":1.74,"v":42600},{"d":"2026-03-23","o":1.75,"h":1.77,"l":1.58,"c":1.63,"v":39900},{"d":"2026-03-24","o":1.64,"h":1.74,"l":1.49,"c":1.53,"v":47600},{"d":"2026-03-25","o":1.5,"h":1.64,"l":1.44,"c":1.61,"v":13300},{"d":"2026-03-26","o":1.62,"h":1.62,"l":1.3,"c":1.48,"v":28800},{"d":"2026-03-27","o":1.5,"h":1.55,"l":1.03,"c":1.55,"v":65000},{"d":"2026-03-30","o":1.52,"h":1.68,"l":1.4,"c":1.47,"v":21700},{"d":"2026-03-31","o":1.5,"h":1.67,"l":1.5,"c":1.62,"v":28562},{"d":"2026-04-01","o":1.85,"h":4.17,"l":1.85,"c":3.56,"v":88715646},{"d":"2026-04-02","o":3.52,"h":4.43,"l":3.02,"c":4.07,"v":8099617},{"d":"2026-04-06","o":3.97,"h":4.47,"l":3.59,"c":4.25,"v":2289693},{"d":"2026-04-07","o":4.34,"h":6.46,"l":4.17,"c":4.76,"v":7257664},{"d":"2026-04-08","o":4.74,"h":5.16,"l":4.12,"c":4.5,"v":896875},{"d":"2026-04-09","o":4.45,"h":5.28,"l":3.9,"c":4.84,"v":687181},{"d":"2026-04-10","o":4.83,"h":5.23,"l":3.91,"c":3.98,"v":455938},{"d":"2026-04-13","o":3.93,"h":4.03,"l":3.2,"c":3.41,"v":456568},{"d":"2026-04-14","o":3.34,"h":3.84,"l":3.34,"c":3.47,"v":220146},{"d":"2026-04-15","o":3.57,"h":3.75,"l":3.4,"c":3.51,"v":130126},{"d":"2026-04-16","o":3.49,"h":3.61,"l":3.13,"c":3.61,"v":99957},{"d":"2026-04-17","o":3.53,"h":3.75,"l":3.43,"c":3.52,"v":72838},{"d":"2026-04-20","o":3.51,"h":4.64,"l":3.5,"c":4.62,"v":414082},{"d":"2026-04-21","o":4.49,"h":5,"l":4.21,"c":4.88,"v":207976},{"d":"2026-04-22","o":10.85,"h":10.86,"l":8.03,"c":8.75,"v":82114950},{"d":"2026-04-23","o":6.73,"h":7.62,"l":6.6,"c":7.1,"v":3797092},{"d":"2026-04-24","o":7.2,"h":7.25,"l":6.53,"c":6.64,"v":1152699},{"d":"2026-04-27","o":6.2,"h":7.1,"l":5.55,"c":6.66,"v":1018357},{"d":"2026-04-28","o":6.64,"h":6.66,"l":5.81,"c":5.93,"v":526486},{"d":"2026-04-29","o":5.86,"h":5.99,"l":5.51,"c":5.64,"v":337623},{"d":"2026-04-30","o":5.52,"h":6.1,"l":5.52,"c":5.91,"v":227164},{"d":"2026-05-01","o":5.86,"h":6.16,"l":5.3,"c":5.52,"v":314944},{"d":"2026-05-04","o":5.38,"h":5.59,"l":5.1,"c":5.2,"v":328066},{"d":"2026-05-05","o":5.17,"h":5.5,"l":4.9,"c":5.43,"v":364994},{"d":"2026-05-06","o":5.76,"h":6,"l":5.57,"c":5.93,"v":364376},{"d":"2026-05-07","o":5.86,"h":6.4,"l":5.77,"c":5.97,"v":409317},{"d":"2026-05-08","o":5.97,"h":5.97,"l":5.55,"c":5.67,"v":235400},{"d":"2026-05-11","o":5.55,"h":6.77,"l":5.33,"c":6.66,"v":509030},{"d":"2026-05-12","o":6.6,"h":6.84,"l":6.4,"c":6.66,"v":277764},{"d":"2026-05-13","o":6.62,"h":6.79,"l":6.23,"c":6.48,"v":345834},{"d":"2026-05-14","o":6.4,"h":6.43,"l":5.57,"c":5.6,"v":377940},{"d":"2026-05-15","o":5.57,"h":6.31,"l":5.34,"c":5.85,"v":301312},{"d":"2026-05-18","o":5.32,"h":5.47,"l":4.52,"c":4.68,"v":439546},{"d":"2026-05-19","o":4.55,"h":4.78,"l":4.18,"c":4.76,"v":327560}]