[{"d":"2013-06-17","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"2013-06-18","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"2013-06-19","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"2013-06-20","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"2013-06-21","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":0},{"d":"2013-06-24","o":0.23,"h":0.23,"l":0.19,"c":0.23,"v":1822},{"d":"2013-06-25","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":13333},{"d":"2013-06-26","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":0},{"d":"2013-06-27","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":0},{"d":"2013-06-28","o":2.15,"h":2.34,"l":2.15,"c":2.34,"v":7200},{"d":"2013-07-01","o":2.34,"h":2.34,"l":2.34,"c":2.34,"v":0},{"d":"2013-07-02","o":2.34,"h":2.34,"l":2.34,"c":2.34,"v":0},{"d":"2013-07-03","o":2.34,"h":2.34,"l":2.34,"c":2.34,"v":0},{"d":"2013-07-05","o":2.34,"h":2.34,"l":2.34,"c":2.34,"v":0},{"d":"2013-07-08","o":2.34,"h":2.34,"l":2.34,"c":2.34,"v":0},{"d":"2013-07-09","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":8889},{"d":"2013-07-10","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":8889},{"d":"2013-07-11","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":0},{"d":"2013-07-12","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":0},{"d":"2013-07-15","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":0},{"d":"2013-07-16","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":0},{"d":"2013-07-17","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":0},{"d":"2013-07-18","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":0},{"d":"2013-07-19","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":2222},{"d":"2013-07-22","o":2.19,"h":2.19,"l":2.16,"c":2.16,"v":4222},{"d":"2013-07-23","o":2.08,"h":2.28,"l":2.06,"c":2.28,"v":4667},{"d":"2013-07-24","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":0},{"d":"2013-07-25","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":0},{"d":"2013-07-26","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":0},{"d":"2013-07-29","o":2.39,"h":2.39,"l":2.39,"c":2.39,"v":444},{"d":"2013-07-30","o":2.39,"h":2.39,"l":2.39,"c":2.39,"v":0},{"d":"2013-07-31","o":2.39,"h":2.39,"l":2.39,"c":2.39,"v":0},{"d":"2013-08-01","o":2.16,"h":2.41,"l":2.15,"c":2.41,"v":5778},{"d":"2013-08-02","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":0},{"d":"2013-08-05","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":0},{"d":"2013-08-06","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":444},{"d":"2013-08-07","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2013-08-08","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2013-08-09","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2013-08-12","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2013-08-13","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2013-08-14","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2013-08-15","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2013-08-16","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2013-08-19","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2013-08-20","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2013-08-21","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2013-08-22","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2013-08-23","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2013-08-26","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2013-08-27","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2013-08-28","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2013-08-29","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2013-08-30","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2013-09-03","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2013-09-04","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2013-09-05","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2013-09-06","o":2.18,"h":2.2,"l":2.18,"c":2.2,"v":1778},{"d":"2013-09-09","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-09-10","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-09-11","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-09-12","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-09-13","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-09-16","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-09-17","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-09-18","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-09-19","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-09-20","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-09-23","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-09-24","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-09-25","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-09-26","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-09-27","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-09-30","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-10-01","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-10-02","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-10-03","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-10-04","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-10-07","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-10-08","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-10-09","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-10-10","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-10-11","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-10-14","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-10-15","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-10-16","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-10-17","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-10-18","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-10-21","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-10-22","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-10-23","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-10-24","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-10-25","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-10-28","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-10-29","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-10-30","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-10-31","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-11-01","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-11-04","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-11-05","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-11-06","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-11-07","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-11-08","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-11-11","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-11-12","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-11-13","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-11-14","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-11-15","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-11-18","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-11-19","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-11-20","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-11-21","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-11-22","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-11-25","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-11-26","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-11-27","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-11-29","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-12-02","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-12-03","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-12-04","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-12-05","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-12-06","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-12-09","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-12-10","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-12-11","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-12-12","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-12-13","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-12-16","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-12-17","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-12-18","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-12-19","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-12-20","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-12-23","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-12-24","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-12-26","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-12-27","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-12-30","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2013-12-31","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2014-01-02","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2014-01-03","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2014-01-06","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2014-01-07","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2014-01-08","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2014-01-09","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2014-01-10","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2014-01-13","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2014-01-14","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2014-01-15","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2014-01-16","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2014-01-17","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2014-01-21","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2014-01-22","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2014-01-23","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2014-01-24","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2014-01-27","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2014-01-28","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2014-01-29","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2014-01-30","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2014-01-31","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2014-02-03","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2014-02-04","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2014-02-05","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2014-02-06","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2014-02-07","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":89},{"d":"2014-02-10","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2014-02-11","o":1.33,"h":1.61,"l":1.33,"c":1.61,"v":14889},{"d":"2014-02-12","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":2222},{"d":"2014-02-13","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"2014-02-14","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"2014-02-18","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"2014-02-19","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"2014-02-20","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"2014-02-21","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"2014-02-24","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"2014-02-25","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"2014-02-26","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":13333},{"d":"2014-02-27","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"2014-02-28","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":2444},{"d":"2014-03-03","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"2014-03-04","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"2014-03-05","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"2014-03-06","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"2014-03-07","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"2014-03-10","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"2014-03-11","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"2014-03-12","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"2014-03-13","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"2014-03-14","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"2014-03-17","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"2014-03-18","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"2014-03-19","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"2014-03-20","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"2014-03-21","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"2014-03-24","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"2014-03-25","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"2014-03-26","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"2014-03-27","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"2014-03-28","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"2014-03-31","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"2014-04-01","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"2014-04-02","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"2014-04-03","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"2014-04-04","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"2014-04-07","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"2014-04-08","o":1.76,"h":1.78,"l":1.76,"c":1.78,"v":1333},{"d":"2014-04-09","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"2014-04-10","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"2014-04-11","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":222},{"d":"2014-04-14","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"2014-04-15","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"2014-04-16","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"2014-04-17","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"2014-04-21","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"2014-04-22","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":2222},{"d":"2014-04-23","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"2014-04-24","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"2014-04-25","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"2014-04-28","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"2014-04-29","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"2014-04-30","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"2014-05-01","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"2014-05-02","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"2014-05-05","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"2014-05-06","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"2014-05-07","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"2014-05-08","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"2014-05-09","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"2014-05-12","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"2014-05-13","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"2014-05-14","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"2014-05-15","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"2014-05-16","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"2014-05-19","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"2014-05-20","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"2014-05-21","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"2014-05-22","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"2014-05-23","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"2014-05-27","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"2014-05-28","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":0},{"d":"2014-05-29","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":17911},{"d":"2014-05-30","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":0},{"d":"2014-06-02","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":0},{"d":"2014-06-03","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":0},{"d":"2014-06-04","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":0},{"d":"2014-06-05","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":2667},{"d":"2014-06-06","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":0},{"d":"2014-06-09","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":0},{"d":"2014-06-10","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":0},{"d":"2014-06-11","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":0},{"d":"2014-06-12","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":8444},{"d":"2014-06-13","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":12000},{"d":"2014-06-16","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-06-17","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-06-18","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-06-19","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-06-20","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-06-23","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-06-24","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-06-25","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-06-26","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-06-27","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-06-30","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-07-01","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-07-02","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-07-03","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-07-07","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-07-08","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-07-09","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-07-10","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-07-11","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-07-14","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-07-15","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-07-16","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-07-17","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-07-18","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-07-21","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-07-22","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-07-23","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-07-24","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-07-25","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-07-28","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-07-29","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-07-30","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-07-31","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-08-01","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-08-04","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-08-05","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-08-06","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-08-07","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-08-08","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-08-11","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-08-12","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-08-13","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-08-14","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-08-15","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-08-18","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-08-19","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-08-20","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-08-21","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-08-22","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-08-25","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-08-26","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-08-27","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-08-28","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-08-29","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-09-02","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-09-03","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-09-04","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-09-05","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-09-08","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2014-09-09","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":178},{"d":"2014-09-10","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"2014-09-11","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"2014-09-12","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"2014-09-15","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"2014-09-16","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"2014-09-17","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"2014-09-18","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"2014-09-19","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":889},{"d":"2014-09-22","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2014-09-23","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2014-09-24","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2014-09-25","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2014-09-26","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2014-09-29","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2014-09-30","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2014-10-01","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2014-10-02","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2014-10-03","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2014-10-06","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2014-10-07","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2014-10-08","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2014-10-09","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2014-10-10","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2014-10-13","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2014-10-14","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2014-10-15","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2014-10-16","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2014-10-17","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2014-10-20","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2014-10-21","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2014-10-22","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2014-10-23","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2014-10-24","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2014-10-27","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2014-10-28","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2014-10-29","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2014-10-30","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2014-10-31","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2014-11-03","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2014-11-04","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2014-11-05","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2014-11-06","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2014-11-07","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2014-11-10","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2014-11-11","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2014-11-12","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":1333},{"d":"2014-11-13","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2014-11-14","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2014-11-17","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2014-11-18","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2014-11-19","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2014-11-20","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2014-11-21","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2014-11-24","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2014-11-25","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2014-11-26","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2014-11-28","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2014-12-01","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2014-12-02","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2014-12-03","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2014-12-04","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2014-12-05","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2014-12-08","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2014-12-09","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2014-12-10","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2014-12-11","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2014-12-12","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2014-12-15","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2014-12-16","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2014-12-17","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2014-12-18","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2014-12-19","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2014-12-22","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2014-12-23","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2014-12-24","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2014-12-26","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2014-12-29","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2014-12-30","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2014-12-31","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2015-01-02","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2015-01-05","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2015-01-06","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2015-01-07","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2015-01-08","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2015-01-09","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2015-01-12","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2015-01-13","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2015-01-14","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2015-01-15","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2015-01-16","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2015-01-20","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2015-01-21","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2015-01-22","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2015-01-23","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2015-01-26","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2015-01-27","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2015-01-28","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2015-01-29","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2015-01-30","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2015-02-02","o":1.3,"h":1.3,"l":1.29,"c":1.29,"v":6667},{"d":"2015-02-03","o":1.3,"h":1.3,"l":1.26,"c":1.26,"v":20667},{"d":"2015-02-04","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":2222},{"d":"2015-02-05","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":0},{"d":"2015-02-06","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":16667},{"d":"2015-02-09","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":6444},{"d":"2015-02-10","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":4444},{"d":"2015-02-11","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":2222},{"d":"2015-02-12","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-02-13","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-02-17","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-02-18","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-02-19","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-02-20","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-02-23","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-02-24","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-02-25","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-02-26","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-02-27","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-03-02","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-03-03","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-03-04","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-03-05","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-03-06","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-03-09","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-03-10","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-03-11","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-03-12","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-03-13","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-03-16","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-03-17","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-03-18","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-03-19","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-03-20","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-03-23","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-03-24","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-03-25","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-03-26","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-03-27","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-03-30","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-03-31","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-04-01","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-04-02","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-04-06","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-04-07","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-04-08","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-04-09","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-04-10","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-04-13","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-04-14","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-04-15","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-04-16","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-04-17","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-04-20","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-04-21","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-04-22","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-04-23","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-04-24","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-04-27","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2015-04-28","o":1.21,"h":1.21,"l":1.17,"c":1.17,"v":444},{"d":"2015-04-29","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-04-30","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-05-01","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-05-04","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-05-05","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-05-06","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-05-07","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-05-08","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-05-11","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-05-12","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-05-13","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-05-14","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-05-15","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-05-18","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-05-19","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-05-20","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-05-21","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-05-22","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-05-26","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-05-27","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-05-28","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-05-29","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-06-01","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-06-02","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-06-03","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-06-04","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-06-05","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-06-08","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-06-09","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-06-10","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-06-11","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-06-12","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":1333},{"d":"2015-06-15","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":1333},{"d":"2015-06-16","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":1333},{"d":"2015-06-17","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":1333},{"d":"2015-06-18","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":1333},{"d":"2015-06-19","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":1333},{"d":"2015-06-22","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":889},{"d":"2015-06-23","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-06-24","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-06-25","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-06-26","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-06-29","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-06-30","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-07-01","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-07-02","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-07-06","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-07-07","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-07-08","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-07-09","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2015-07-10","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":1111},{"d":"2015-07-13","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":889},{"d":"2015-07-14","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":0},{"d":"2015-07-15","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":889},{"d":"2015-07-16","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":889},{"d":"2015-07-17","o":1.38,"h":1.4,"l":1.38,"c":1.4,"v":444},{"d":"2015-07-20","o":1.43,"h":1.43,"l":1.43,"c":1.43,"v":444},{"d":"2015-07-21","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":222},{"d":"2015-07-22","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"2015-07-23","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"2015-07-24","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"2015-07-27","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"2015-07-28","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"2015-07-29","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":1333},{"d":"2015-07-30","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2015-07-31","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2015-08-03","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2015-08-04","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2015-08-05","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2015-08-06","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2015-08-07","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2015-08-10","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2015-08-11","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2015-08-12","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2015-08-13","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2015-08-14","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2015-08-17","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2015-08-18","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2015-08-19","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2015-08-20","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":89},{"d":"2015-08-21","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":0},{"d":"2015-08-24","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":0},{"d":"2015-08-25","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":0},{"d":"2015-08-26","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":0},{"d":"2015-08-27","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":0},{"d":"2015-08-28","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":0},{"d":"2015-08-31","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":0},{"d":"2015-09-01","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":0},{"d":"2015-09-02","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":0},{"d":"2015-09-03","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":0},{"d":"2015-09-04","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":0},{"d":"2015-09-08","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":0},{"d":"2015-09-09","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":0},{"d":"2015-09-10","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":0},{"d":"2015-09-11","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":0},{"d":"2015-09-14","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":0},{"d":"2015-09-15","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":0},{"d":"2015-09-16","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":0},{"d":"2015-09-17","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":2667},{"d":"2015-09-18","o":0.88,"h":0.92,"l":0.79,"c":0.88,"v":3600},{"d":"2015-09-21","o":0.85,"h":1.06,"l":0.85,"c":0.94,"v":4133},{"d":"2015-09-22","o":1.03,"h":1.11,"l":1.03,"c":1.03,"v":3467},{"d":"2015-09-23","o":1.18,"h":1.18,"l":1.18,"c":1.18,"v":2311},{"d":"2015-09-24","o":1.02,"h":1.02,"l":1.01,"c":1.01,"v":178},{"d":"2015-09-25","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"2015-09-28","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"2015-09-29","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":5022},{"d":"2015-09-30","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":0},{"d":"2015-10-01","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":0},{"d":"2015-10-02","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":0},{"d":"2015-10-05","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":0},{"d":"2015-10-06","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":0},{"d":"2015-10-07","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":178},{"d":"2015-10-08","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"2015-10-09","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"2015-10-12","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"2015-10-13","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"2015-10-14","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"2015-10-15","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"2015-10-16","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"2015-10-19","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"2015-10-20","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"2015-10-21","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"2015-10-22","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":89},{"d":"2015-10-23","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":0},{"d":"2015-10-26","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":133},{"d":"2015-10-27","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"2015-10-28","o":0.84,"h":0.84,"l":0.82,"c":0.82,"v":1778},{"d":"2015-10-29","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":6444},{"d":"2015-10-30","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":0},{"d":"2015-11-02","o":0.81,"h":0.84,"l":0.81,"c":0.84,"v":667},{"d":"2015-11-03","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":0},{"d":"2015-11-04","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":44},{"d":"2015-11-05","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":44},{"d":"2015-11-06","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"2015-11-09","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"2015-11-10","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"2015-11-11","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":44},{"d":"2015-11-12","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":44},{"d":"2015-11-13","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":14222},{"d":"2015-11-16","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"2015-11-17","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":44},{"d":"2015-11-18","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2015-11-19","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2015-11-20","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2015-11-23","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2015-11-24","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"2015-11-25","o":0.52,"h":0.52,"l":0.51,"c":0.51,"v":2756},{"d":"2015-11-27","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"2015-11-30","o":0.47,"h":0.53,"l":0.43,"c":0.53,"v":13867},{"d":"2015-12-01","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":0},{"d":"2015-12-02","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":89},{"d":"2015-12-03","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":1556},{"d":"2015-12-04","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":1778},{"d":"2015-12-07","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":1778},{"d":"2015-12-08","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":1778},{"d":"2015-12-09","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":2000},{"d":"2015-12-10","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":4356},{"d":"2015-12-11","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2015-12-14","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2015-12-15","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":1778},{"d":"2015-12-16","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":267},{"d":"2015-12-17","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2015-12-18","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2015-12-21","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":3556},{"d":"2015-12-22","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":4444},{"d":"2015-12-23","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2015-12-24","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2015-12-28","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2015-12-29","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2015-12-30","o":0.45,"h":0.47,"l":0.45,"c":0.47,"v":9111},{"d":"2015-12-31","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2016-01-04","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2016-01-05","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2016-01-06","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2016-01-07","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":133},{"d":"2016-01-08","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2016-01-11","o":0.49,"h":0.52,"l":0.49,"c":0.52,"v":800},{"d":"2016-01-12","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":222},{"d":"2016-01-13","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":33333},{"d":"2016-01-14","o":0.44,"h":0.44,"l":0.39,"c":0.39,"v":3111},{"d":"2016-01-15","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"2016-01-19","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"2016-01-20","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"2016-01-21","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"2016-01-22","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"2016-01-25","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"2016-01-26","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"2016-01-27","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":0},{"d":"2016-01-28","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":133},{"d":"2016-01-29","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"2016-02-01","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"2016-02-02","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"2016-02-03","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"2016-02-04","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"2016-02-05","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"2016-02-08","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"2016-02-09","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"2016-02-10","o":0.39,"h":0.47,"l":0.39,"c":0.47,"v":28889},{"d":"2016-02-11","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2016-02-12","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2016-02-16","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2016-02-17","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2016-02-18","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2016-02-19","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2016-02-22","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2016-02-23","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2016-02-24","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2016-02-25","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2016-02-26","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2016-02-29","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2016-03-01","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2016-03-02","o":0.48,"h":0.51,"l":0.48,"c":0.51,"v":13333},{"d":"2016-03-03","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"2016-03-04","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":222},{"d":"2016-03-07","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2016-03-08","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2016-03-09","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2016-03-10","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2016-03-11","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":933},{"d":"2016-03-14","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2016-03-15","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2016-03-16","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2016-03-17","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2016-03-18","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":356},{"d":"2016-03-21","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2016-03-22","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2016-03-23","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2016-03-24","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2016-03-28","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2016-03-29","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2016-03-30","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2016-03-31","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2016-04-01","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2016-04-04","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2016-04-05","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2016-04-06","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2016-04-07","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2016-04-08","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2016-04-11","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2016-04-12","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2016-04-13","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2016-04-14","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2016-04-15","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2016-04-18","o":0.58,"h":0.58,"l":0.57,"c":0.57,"v":13556},{"d":"2016-04-19","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":1156},{"d":"2016-04-20","o":0.61,"h":0.61,"l":0.59,"c":0.59,"v":8889},{"d":"2016-04-21","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":1778},{"d":"2016-04-22","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"2016-04-25","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"2016-04-26","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":444},{"d":"2016-04-27","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"2016-04-28","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"2016-04-29","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":1778},{"d":"2016-05-02","o":0.54,"h":0.55,"l":0.52,"c":0.52,"v":3911},{"d":"2016-05-03","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2016-05-04","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2016-05-05","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2016-05-06","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":284444},{"d":"2016-05-09","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":400},{"d":"2016-05-10","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2016-05-11","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2016-05-12","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2016-05-13","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2016-05-16","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2016-05-17","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2016-05-18","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":933},{"d":"2016-05-19","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2016-05-20","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2016-05-23","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2016-05-24","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2016-05-25","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2016-05-26","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2016-05-27","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2016-05-31","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2016-06-01","o":0.63,"h":0.65,"l":0.63,"c":0.63,"v":13333},{"d":"2016-06-02","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2016-06-03","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2016-06-06","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":0},{"d":"2016-06-07","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":1822},{"d":"2016-06-08","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":133},{"d":"2016-06-09","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":356},{"d":"2016-06-10","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"2016-06-13","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"2016-06-14","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":44},{"d":"2016-06-15","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2016-06-16","o":0.56,"h":0.57,"l":0.56,"c":0.57,"v":13333},{"d":"2016-06-17","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":533},{"d":"2016-06-20","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":800},{"d":"2016-06-21","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"2016-06-22","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"2016-06-23","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":44},{"d":"2016-06-24","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2016-06-27","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":5556},{"d":"2016-06-28","o":0.5,"h":0.52,"l":0.5,"c":0.5,"v":18044},{"d":"2016-06-29","o":0.53,"h":0.53,"l":0.52,"c":0.52,"v":667},{"d":"2016-06-30","o":0.54,"h":0.54,"l":0.52,"c":0.52,"v":1111},{"d":"2016-07-01","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2016-07-05","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2016-07-06","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":89},{"d":"2016-07-07","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2016-07-08","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":0},{"d":"2016-07-11","o":0.5,"h":0.69,"l":0.49,"c":0.59,"v":19244},{"d":"2016-07-12","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"2016-07-13","o":0.59,"h":0.6,"l":0.59,"c":0.6,"v":13556},{"d":"2016-07-14","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":44},{"d":"2016-07-15","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":21111},{"d":"2016-07-18","o":0.54,"h":0.56,"l":0.54,"c":0.56,"v":889},{"d":"2016-07-19","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":178},{"d":"2016-07-20","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"2016-07-21","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"2016-07-22","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"2016-07-25","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"2016-07-26","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"2016-07-27","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"2016-07-28","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":4444},{"d":"2016-07-29","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":4444},{"d":"2016-08-01","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"2016-08-02","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"2016-08-03","o":0.64,"h":0.68,"l":0.64,"c":0.68,"v":3467},{"d":"2016-08-04","o":0.65,"h":0.66,"l":0.65,"c":0.66,"v":8222},{"d":"2016-08-05","o":0.66,"h":0.66,"l":0.61,"c":0.63,"v":7511},{"d":"2016-08-08","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":444},{"d":"2016-08-09","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":89},{"d":"2016-08-10","o":0.55,"h":0.56,"l":0.55,"c":0.56,"v":311},{"d":"2016-08-11","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":222},{"d":"2016-08-12","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"2016-08-15","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"2016-08-16","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":0},{"d":"2016-08-17","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":444},{"d":"2016-08-18","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":1289},{"d":"2016-08-19","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2016-08-22","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":133},{"d":"2016-08-23","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"2016-08-24","o":0.62,"h":0.63,"l":0.62,"c":0.63,"v":5333},{"d":"2016-08-25","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":2000},{"d":"2016-08-26","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"2016-08-29","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"2016-08-30","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":4444},{"d":"2016-08-31","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2016-09-01","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2016-09-02","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2016-09-06","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2016-09-07","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2016-09-08","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2016-09-09","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2016-09-12","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2016-09-13","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":622},{"d":"2016-09-14","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":2222},{"d":"2016-09-15","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2016-09-16","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":133},{"d":"2016-09-19","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":2222},{"d":"2016-09-20","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":2222},{"d":"2016-09-21","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2016-09-22","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2016-09-23","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2016-09-26","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2016-09-27","o":0.55,"h":0.55,"l":0.5,"c":0.5,"v":9111},{"d":"2016-09-28","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2016-09-29","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":4889},{"d":"2016-09-30","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":4444},{"d":"2016-10-03","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"2016-10-04","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":4444},{"d":"2016-10-05","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":1644},{"d":"2016-10-06","o":0.45,"h":0.45,"l":0.43,"c":0.43,"v":2311},{"d":"2016-10-07","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":42222},{"d":"2016-10-10","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2016-10-11","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2016-10-12","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2016-10-13","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2016-10-14","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":0},{"d":"2016-10-17","o":0.39,"h":0.39,"l":0.37,"c":0.37,"v":4622},{"d":"2016-10-18","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"2016-10-19","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":2489},{"d":"2016-10-20","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":0},{"d":"2016-10-21","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":133},{"d":"2016-10-24","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":0},{"d":"2016-10-25","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":7111},{"d":"2016-10-26","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":222},{"d":"2016-10-27","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":1111},{"d":"2016-10-28","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"2016-10-31","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":933},{"d":"2016-11-01","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"2016-11-02","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"2016-11-03","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"2016-11-04","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"2016-11-07","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":133},{"d":"2016-11-08","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"2016-11-09","o":0.38,"h":0.41,"l":0.38,"c":0.41,"v":2222},{"d":"2016-11-10","o":0.38,"h":0.38,"l":0.36,"c":0.37,"v":5289},{"d":"2016-11-11","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"2016-11-14","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"2016-11-15","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"2016-11-16","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"2016-11-17","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"2016-11-18","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"2016-11-21","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"2016-11-22","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":1778},{"d":"2016-11-23","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"2016-11-25","o":0.42,"h":0.42,"l":0.41,"c":0.42,"v":5778},{"d":"2016-11-28","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2016-11-29","o":0.52,"h":0.57,"l":0.52,"c":0.57,"v":1022},{"d":"2016-11-30","o":0.54,"h":0.54,"l":0.52,"c":0.52,"v":889},{"d":"2016-12-01","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":1556},{"d":"2016-12-02","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":0},{"d":"2016-12-05","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":0},{"d":"2016-12-06","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":0},{"d":"2016-12-07","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":2222},{"d":"2016-12-08","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2016-12-09","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":311},{"d":"2016-12-12","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"2016-12-13","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"2016-12-14","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"2016-12-15","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"2016-12-16","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":133},{"d":"2016-12-19","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"2016-12-20","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":1111},{"d":"2016-12-21","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2016-12-22","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":222},{"d":"2016-12-23","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":44},{"d":"2016-12-27","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2016-12-28","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":89},{"d":"2016-12-29","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"2016-12-30","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":444},{"d":"2017-01-03","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2017-01-04","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2017-01-05","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2017-01-06","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2017-01-09","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":14667},{"d":"2017-01-10","o":0.53,"h":0.54,"l":0.49,"c":0.49,"v":7111},{"d":"2017-01-11","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"2017-01-12","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":44},{"d":"2017-01-13","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":978},{"d":"2017-01-17","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":311},{"d":"2017-01-18","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2017-01-19","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2017-01-20","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2017-01-23","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2017-01-24","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":2222},{"d":"2017-01-25","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":0},{"d":"2017-01-26","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":0},{"d":"2017-01-27","o":0.47,"h":0.49,"l":0.47,"c":0.49,"v":2667},{"d":"2017-01-30","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"2017-01-31","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":2222},{"d":"2017-02-01","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"2017-02-02","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"2017-02-03","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"2017-02-06","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":2222},{"d":"2017-02-07","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"2017-02-08","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"2017-02-09","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":933},{"d":"2017-02-10","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"2017-02-13","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"2017-02-14","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"2017-02-15","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"2017-02-16","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"2017-02-17","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"2017-02-21","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":267},{"d":"2017-02-22","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2017-02-23","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2017-02-24","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2017-02-27","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":0},{"d":"2017-02-28","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":89},{"d":"2017-03-01","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2017-03-02","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":2222},{"d":"2017-03-03","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":311},{"d":"2017-03-06","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":178},{"d":"2017-03-07","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":4444},{"d":"2017-03-08","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"2017-03-09","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"2017-03-10","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"2017-03-13","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":667},{"d":"2017-03-14","o":0.49,"h":0.5,"l":0.49,"c":0.5,"v":5556},{"d":"2017-03-15","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"2017-03-16","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":2222},{"d":"2017-03-17","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":356},{"d":"2017-03-20","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":1111},{"d":"2017-03-21","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":1111},{"d":"2017-03-22","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":3333},{"d":"2017-03-23","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":1467},{"d":"2017-03-24","o":0.5,"h":0.51,"l":0.5,"c":0.51,"v":2222},{"d":"2017-03-27","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":0},{"d":"2017-03-28","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":1111},{"d":"2017-03-29","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":1111},{"d":"2017-03-30","o":0.47,"h":0.47,"l":0.43,"c":0.43,"v":800},{"d":"2017-03-31","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":1111},{"d":"2017-04-03","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2017-04-04","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":3333},{"d":"2017-04-05","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":0},{"d":"2017-04-06","o":0.46,"h":0.48,"l":0.45,"c":0.48,"v":20000},{"d":"2017-04-07","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":0},{"d":"2017-04-10","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":0},{"d":"2017-04-11","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":0},{"d":"2017-04-12","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":0},{"d":"2017-04-13","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":0},{"d":"2017-04-17","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":0},{"d":"2017-04-18","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":0},{"d":"2017-04-19","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":0},{"d":"2017-04-20","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":311},{"d":"2017-04-21","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"2017-04-24","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"2017-04-25","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"2017-04-26","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"2017-04-27","o":0.44,"h":0.45,"l":0.44,"c":0.45,"v":2222},{"d":"2017-04-28","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":356},{"d":"2017-05-01","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2017-05-02","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2017-05-03","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2017-05-04","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2017-05-05","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2017-05-08","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":89},{"d":"2017-05-09","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2017-05-10","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2017-05-11","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2017-05-12","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2017-05-15","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2017-05-16","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2017-05-17","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2017-05-18","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2017-05-19","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2017-05-22","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":0},{"d":"2017-05-23","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":222},{"d":"2017-05-24","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2017-05-25","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2017-05-26","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2017-05-30","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2017-05-31","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":2222},{"d":"2017-06-01","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2017-06-02","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2017-06-05","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":178},{"d":"2017-06-06","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":667},{"d":"2017-06-07","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":2222},{"d":"2017-06-08","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"2017-06-09","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"2017-06-12","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"2017-06-13","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"2017-06-14","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"2017-06-15","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"2017-06-16","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":711},{"d":"2017-06-19","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":356},{"d":"2017-06-20","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":0},{"d":"2017-06-21","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":44},{"d":"2017-06-22","o":0.41,"h":0.45,"l":0.41,"c":0.45,"v":2933},{"d":"2017-06-23","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":2444},{"d":"2017-06-26","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"2017-06-27","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":2711},{"d":"2017-06-28","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2017-06-29","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2017-06-30","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2017-07-03","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":0},{"d":"2017-07-05","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":444},{"d":"2017-07-06","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"2017-07-07","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"2017-07-10","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"2017-07-11","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"2017-07-12","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":6489},{"d":"2017-07-13","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":4444},{"d":"2017-07-14","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":12000},{"d":"2017-07-17","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":5556},{"d":"2017-07-18","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":1556},{"d":"2017-07-19","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"2017-07-20","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"2017-07-21","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":0},{"d":"2017-07-24","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":711},{"d":"2017-07-25","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":178},{"d":"2017-07-26","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"2017-07-27","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":222},{"d":"2017-07-28","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"2017-07-31","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":0},{"d":"2017-08-01","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":222},{"d":"2017-08-02","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":489},{"d":"2017-08-03","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":8889},{"d":"2017-08-04","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"2017-08-07","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"2017-08-08","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":0},{"d":"2017-08-09","o":0.4,"h":0.4,"l":0.38,"c":0.38,"v":2267},{"d":"2017-08-10","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"2017-08-11","o":0.49,"h":0.51,"l":0.49,"c":0.49,"v":3511},{"d":"2017-08-14","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":0},{"d":"2017-08-15","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":2222},{"d":"2017-08-16","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":0},{"d":"2017-08-17","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":10044},{"d":"2017-08-18","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2017-08-21","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":0},{"d":"2017-08-22","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":89},{"d":"2017-08-23","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"2017-08-24","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":3111},{"d":"2017-08-25","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":222},{"d":"2017-08-28","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2017-08-29","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"2017-08-30","o":0.61,"h":0.69,"l":0.61,"c":0.69,"v":11778},{"d":"2017-08-31","o":0.79,"h":0.79,"l":0.68,"c":0.68,"v":5733},{"d":"2017-09-01","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":2222},{"d":"2017-09-05","o":0.9,"h":0.97,"l":0.85,"c":0.97,"v":9467},{"d":"2017-09-06","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":4444},{"d":"2017-09-07","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"2017-09-08","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":178},{"d":"2017-09-11","o":0.97,"h":0.97,"l":0.96,"c":0.96,"v":4444},{"d":"2017-09-12","o":1.09,"h":1.1,"l":1.09,"c":1.1,"v":400},{"d":"2017-09-13","o":1.06,"h":1.13,"l":1.06,"c":1.08,"v":13956},{"d":"2017-09-14","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"2017-09-15","o":1.08,"h":1.08,"l":1.04,"c":1.05,"v":2222},{"d":"2017-09-18","o":1.13,"h":1.13,"l":1.11,"c":1.11,"v":2622},{"d":"2017-09-19","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":0},{"d":"2017-09-20","o":1.22,"h":1.26,"l":1.18,"c":1.18,"v":32667},{"d":"2017-09-21","o":1.25,"h":1.25,"l":1.22,"c":1.22,"v":4178},{"d":"2017-09-22","o":1.25,"h":1.25,"l":1.24,"c":1.24,"v":3333},{"d":"2017-09-25","o":1.2,"h":1.2,"l":1.08,"c":1.1,"v":3600},{"d":"2017-09-26","o":1.12,"h":1.12,"l":1.1,"c":1.1,"v":3289},{"d":"2017-09-27","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2017-09-28","o":1.06,"h":1.11,"l":1.06,"c":1.11,"v":400},{"d":"2017-09-29","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":267},{"d":"2017-10-02","o":1.1,"h":1.18,"l":1.1,"c":1.18,"v":5556},{"d":"2017-10-03","o":1.18,"h":1.18,"l":1.18,"c":1.18,"v":0},{"d":"2017-10-04","o":1.18,"h":1.18,"l":1.18,"c":1.18,"v":0},{"d":"2017-10-05","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":444},{"d":"2017-10-06","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2017-10-09","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2017-10-10","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":889},{"d":"2017-10-11","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2017-10-12","o":1.06,"h":1.06,"l":1.02,"c":1.02,"v":2133},{"d":"2017-10-13","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"2017-10-16","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":1333},{"d":"2017-10-17","o":1.06,"h":1.12,"l":1.06,"c":1.12,"v":933},{"d":"2017-10-18","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2017-10-19","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2017-10-20","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2017-10-23","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2017-10-24","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2017-10-25","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":5556},{"d":"2017-10-26","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"2017-10-27","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"2017-10-30","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"2017-10-31","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"2017-11-01","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"2017-11-02","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":178},{"d":"2017-11-03","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":0},{"d":"2017-11-06","o":0.92,"h":0.92,"l":0.89,"c":0.91,"v":6000},{"d":"2017-11-07","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":444},{"d":"2017-11-08","o":0.93,"h":0.95,"l":0.9,"c":0.9,"v":1778},{"d":"2017-11-09","o":0.91,"h":0.91,"l":0.88,"c":0.88,"v":1733},{"d":"2017-11-10","o":0.91,"h":0.91,"l":0.91,"c":0.91,"v":5556},{"d":"2017-11-13","o":0.93,"h":0.94,"l":0.93,"c":0.94,"v":622},{"d":"2017-11-14","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":2000},{"d":"2017-11-15","o":0.93,"h":0.94,"l":0.93,"c":0.94,"v":6667},{"d":"2017-11-16","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"2017-11-17","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"2017-11-20","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"2017-11-21","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":667},{"d":"2017-11-22","o":0.97,"h":0.97,"l":0.95,"c":0.95,"v":1556},{"d":"2017-11-24","o":0.95,"h":1.06,"l":0.95,"c":1.03,"v":889},{"d":"2017-11-27","o":1.05,"h":1.06,"l":1.05,"c":1.05,"v":5333},{"d":"2017-11-28","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":889},{"d":"2017-11-29","o":1.03,"h":1.03,"l":0.94,"c":0.94,"v":3556},{"d":"2017-11-30","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":2222},{"d":"2017-12-01","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":889},{"d":"2017-12-04","o":0.97,"h":0.97,"l":0.95,"c":0.95,"v":667},{"d":"2017-12-05","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":222},{"d":"2017-12-06","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"2017-12-07","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":1778},{"d":"2017-12-08","o":0.89,"h":0.94,"l":0.89,"c":0.94,"v":2400},{"d":"2017-12-11","o":0.86,"h":0.94,"l":0.86,"c":0.94,"v":9600},{"d":"2017-12-12","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"2017-12-13","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":711},{"d":"2017-12-14","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":44},{"d":"2017-12-15","o":0.99,"h":0.99,"l":0.94,"c":0.94,"v":2667},{"d":"2017-12-18","o":1,"h":1,"l":1,"c":1,"v":89},{"d":"2017-12-19","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2017-12-20","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":2222},{"d":"2017-12-21","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":400},{"d":"2017-12-22","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":44},{"d":"2017-12-26","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"2017-12-27","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"2017-12-28","o":1,"h":1,"l":0.94,"c":0.94,"v":4844},{"d":"2017-12-29","o":1.01,"h":1.07,"l":0.89,"c":1.01,"v":47200},{"d":"2018-01-02","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":4444},{"d":"2018-01-03","o":0.96,"h":1,"l":0.96,"c":1,"v":4000},{"d":"2018-01-04","o":1,"h":1,"l":0.96,"c":0.96,"v":3111},{"d":"2018-01-05","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":0},{"d":"2018-01-08","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":44},{"d":"2018-01-09","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"2018-01-10","o":0.93,"h":1,"l":0.93,"c":1,"v":4000},{"d":"2018-01-11","o":0.98,"h":0.99,"l":0.98,"c":0.99,"v":1333},{"d":"2018-01-12","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"2018-01-16","o":0.99,"h":1.02,"l":0.99,"c":1.02,"v":4089},{"d":"2018-01-17","o":1.02,"h":1.06,"l":1.02,"c":1.06,"v":10800},{"d":"2018-01-18","o":1.06,"h":1.06,"l":1.04,"c":1.06,"v":2889},{"d":"2018-01-19","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":1333},{"d":"2018-01-22","o":1.02,"h":1.04,"l":1.02,"c":1.04,"v":2178},{"d":"2018-01-23","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"2018-01-24","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":4667},{"d":"2018-01-25","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":444},{"d":"2018-01-26","o":1.05,"h":1.05,"l":1.02,"c":1.02,"v":1822},{"d":"2018-01-29","o":1.04,"h":1.07,"l":1.04,"c":1.07,"v":311},{"d":"2018-01-30","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":0},{"d":"2018-01-31","o":1.08,"h":1.09,"l":1.07,"c":1.09,"v":18267},{"d":"2018-02-01","o":1.09,"h":1.09,"l":1.09,"c":1.09,"v":0},{"d":"2018-02-02","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":978},{"d":"2018-02-05","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":444},{"d":"2018-02-06","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":1022},{"d":"2018-02-07","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":0},{"d":"2018-02-08","o":1,"h":1,"l":1,"c":1,"v":978},{"d":"2018-02-09","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":2622},{"d":"2018-02-12","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":4089},{"d":"2018-02-13","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":889},{"d":"2018-02-14","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":267},{"d":"2018-02-15","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":44},{"d":"2018-02-16","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":89},{"d":"2018-02-20","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":622},{"d":"2018-02-21","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"2018-02-22","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"2018-02-23","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"2018-02-26","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":2222},{"d":"2018-02-27","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"2018-02-28","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"2018-03-01","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"2018-03-02","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"2018-03-05","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":444},{"d":"2018-03-06","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":3333},{"d":"2018-03-07","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"2018-03-08","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"2018-03-09","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"2018-03-12","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":89},{"d":"2018-03-13","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":0},{"d":"2018-03-14","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":0},{"d":"2018-03-15","o":0.92,"h":0.93,"l":0.89,"c":0.89,"v":8756},{"d":"2018-03-16","o":0.94,"h":0.94,"l":0.92,"c":0.92,"v":1111},{"d":"2018-03-19","o":0.86,"h":0.86,"l":0.85,"c":0.85,"v":1333},{"d":"2018-03-20","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":444},{"d":"2018-03-21","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":0},{"d":"2018-03-22","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":0},{"d":"2018-03-23","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":0},{"d":"2018-03-26","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":0},{"d":"2018-03-27","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":0},{"d":"2018-03-28","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":0},{"d":"2018-03-29","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":0},{"d":"2018-04-02","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":0},{"d":"2018-04-03","o":0.88,"h":0.89,"l":0.88,"c":0.89,"v":2756},{"d":"2018-04-04","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"2018-04-05","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"2018-04-06","o":0.89,"h":0.89,"l":0.88,"c":0.88,"v":1556},{"d":"2018-04-09","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"2018-04-10","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"2018-04-11","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"2018-04-12","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"2018-04-13","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"2018-04-16","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"2018-04-17","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":356},{"d":"2018-04-18","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"2018-04-19","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"2018-04-20","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"2018-04-23","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"2018-04-24","o":0.82,"h":0.83,"l":0.82,"c":0.83,"v":1822},{"d":"2018-04-25","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"2018-04-26","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"2018-04-27","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"2018-04-30","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"2018-05-01","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"2018-05-02","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"2018-05-03","o":0.75,"h":0.75,"l":0.73,"c":0.73,"v":178},{"d":"2018-05-04","o":0.73,"h":0.73,"l":0.73,"c":0.73,"v":0},{"d":"2018-05-07","o":0.74,"h":0.74,"l":0.72,"c":0.72,"v":2222},{"d":"2018-05-08","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":444},{"d":"2018-05-09","o":0.66,"h":0.66,"l":0.65,"c":0.65,"v":178},{"d":"2018-05-10","o":0.67,"h":0.67,"l":0.65,"c":0.65,"v":711},{"d":"2018-05-11","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":978},{"d":"2018-05-14","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"2018-05-15","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":1778},{"d":"2018-05-16","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"2018-05-17","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"2018-05-18","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"2018-05-21","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"2018-05-22","o":0.92,"h":0.96,"l":0.92,"c":0.96,"v":4000},{"d":"2018-05-23","o":1,"h":1.04,"l":0.95,"c":0.98,"v":9822},{"d":"2018-05-24","o":0.88,"h":0.93,"l":0.88,"c":0.93,"v":5600},{"d":"2018-05-25","o":0.91,"h":0.91,"l":0.91,"c":0.91,"v":8889},{"d":"2018-05-29","o":0.94,"h":0.94,"l":0.92,"c":0.92,"v":4444},{"d":"2018-05-30","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":0},{"d":"2018-05-31","o":1.01,"h":1.1,"l":1.01,"c":1.05,"v":5422},{"d":"2018-06-01","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":11778},{"d":"2018-06-04","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":1111},{"d":"2018-06-05","o":1.17,"h":1.22,"l":1.17,"c":1.22,"v":18889},{"d":"2018-06-06","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":133},{"d":"2018-06-07","o":1.19,"h":1.19,"l":1.18,"c":1.18,"v":1600},{"d":"2018-06-08","o":1.18,"h":1.18,"l":1.18,"c":1.18,"v":0},{"d":"2018-06-11","o":1.21,"h":1.22,"l":1.21,"c":1.22,"v":7022},{"d":"2018-06-12","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":889},{"d":"2018-06-13","o":1.24,"h":1.24,"l":1.22,"c":1.22,"v":5778},{"d":"2018-06-14","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":1733},{"d":"2018-06-15","o":1.22,"h":1.29,"l":1.22,"c":1.28,"v":10089},{"d":"2018-06-18","o":1.29,"h":1.29,"l":1.25,"c":1.25,"v":2178},{"d":"2018-06-19","o":1.23,"h":1.23,"l":1.22,"c":1.22,"v":2489},{"d":"2018-06-20","o":1.34,"h":1.34,"l":1.3,"c":1.3,"v":2489},{"d":"2018-06-21","o":1.44,"h":1.6,"l":1.44,"c":1.6,"v":13333},{"d":"2018-06-22","o":1.58,"h":1.58,"l":1.53,"c":1.53,"v":16400},{"d":"2018-06-25","o":1.64,"h":1.64,"l":1.64,"c":1.64,"v":1156},{"d":"2018-06-26","o":1.6,"h":1.62,"l":1.6,"c":1.62,"v":5067},{"d":"2018-06-27","o":1.55,"h":1.62,"l":1.55,"c":1.62,"v":2756},{"d":"2018-06-28","o":1.55,"h":1.55,"l":1.42,"c":1.42,"v":5156},{"d":"2018-06-29","o":1.49,"h":1.55,"l":1.49,"c":1.54,"v":1600},{"d":"2018-07-02","o":1.54,"h":1.54,"l":1.54,"c":1.54,"v":0},{"d":"2018-07-03","o":1.62,"h":1.62,"l":1.6,"c":1.6,"v":889},{"d":"2018-07-05","o":1.62,"h":1.64,"l":1.58,"c":1.6,"v":16533},{"d":"2018-07-06","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":1244},{"d":"2018-07-09","o":1.63,"h":1.63,"l":1.58,"c":1.58,"v":6222},{"d":"2018-07-10","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":2667},{"d":"2018-07-11","o":1.63,"h":1.63,"l":1.6,"c":1.6,"v":2489},{"d":"2018-07-12","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":1333},{"d":"2018-07-13","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":222},{"d":"2018-07-16","o":1.59,"h":1.59,"l":1.58,"c":1.58,"v":2444},{"d":"2018-07-17","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":1778},{"d":"2018-07-18","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"2018-07-19","o":1.61,"h":1.64,"l":1.59,"c":1.64,"v":13600},{"d":"2018-07-20","o":1.64,"h":1.64,"l":1.64,"c":1.64,"v":0},{"d":"2018-07-23","o":1.59,"h":1.64,"l":1.59,"c":1.64,"v":889},{"d":"2018-07-24","o":1.64,"h":1.64,"l":1.64,"c":1.64,"v":0},{"d":"2018-07-25","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":1644},{"d":"2018-07-26","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"2018-07-27","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":1333},{"d":"2018-07-30","o":1.56,"h":1.58,"l":1.35,"c":1.35,"v":1200},{"d":"2018-07-31","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2018-08-01","o":1.56,"h":1.58,"l":1.51,"c":1.51,"v":800},{"d":"2018-08-02","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":0},{"d":"2018-08-03","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":133},{"d":"2018-08-06","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":0},{"d":"2018-08-07","o":1.53,"h":1.53,"l":1.5,"c":1.5,"v":10533},{"d":"2018-08-08","o":1.57,"h":1.57,"l":1.57,"c":1.57,"v":444},{"d":"2018-08-09","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":2222},{"d":"2018-08-10","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":0},{"d":"2018-08-13","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":0},{"d":"2018-08-14","o":1.51,"h":1.58,"l":1.51,"c":1.53,"v":3244},{"d":"2018-08-15","o":1.54,"h":1.54,"l":1.53,"c":1.53,"v":2444},{"d":"2018-08-16","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":978},{"d":"2018-08-17","o":1.39,"h":1.39,"l":1.23,"c":1.34,"v":16889},{"d":"2018-08-20","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"2018-08-21","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"2018-08-22","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"2018-08-23","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"2018-08-24","o":1.36,"h":1.38,"l":1.35,"c":1.38,"v":400},{"d":"2018-08-27","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":356},{"d":"2018-08-28","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":133},{"d":"2018-08-29","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":0},{"d":"2018-08-30","o":1.4,"h":1.41,"l":1.4,"c":1.41,"v":889},{"d":"2018-08-31","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":0},{"d":"2018-09-04","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":0},{"d":"2018-09-05","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":0},{"d":"2018-09-06","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":0},{"d":"2018-09-07","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":89},{"d":"2018-09-10","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"2018-09-11","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":667},{"d":"2018-09-12","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":0},{"d":"2018-09-13","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":0},{"d":"2018-09-14","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":0},{"d":"2018-09-17","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":0},{"d":"2018-09-18","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":1378},{"d":"2018-09-19","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"2018-09-20","o":1.47,"h":1.47,"l":1.46,"c":1.46,"v":489},{"d":"2018-09-21","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":667},{"d":"2018-09-24","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":222},{"d":"2018-09-25","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"2018-09-26","o":1.31,"h":1.35,"l":1.29,"c":1.34,"v":2089},{"d":"2018-09-27","o":1.29,"h":1.29,"l":1.26,"c":1.26,"v":26844},{"d":"2018-09-28","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":133},{"d":"2018-10-01","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":889},{"d":"2018-10-02","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"2018-10-03","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"2018-10-04","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":1422},{"d":"2018-10-05","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":2222},{"d":"2018-10-08","o":1.39,"h":1.39,"l":1.39,"c":1.39,"v":933},{"d":"2018-10-09","o":1.31,"h":1.31,"l":1.29,"c":1.31,"v":6000},{"d":"2018-10-10","o":1.31,"h":1.31,"l":1.27,"c":1.27,"v":9867},{"d":"2018-10-11","o":1.28,"h":1.28,"l":1.24,"c":1.24,"v":800},{"d":"2018-10-12","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":0},{"d":"2018-10-15","o":1.24,"h":1.26,"l":1.24,"c":1.24,"v":3867},{"d":"2018-10-16","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":178},{"d":"2018-10-17","o":1.3,"h":1.31,"l":1.27,"c":1.27,"v":4844},{"d":"2018-10-18","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":0},{"d":"2018-10-19","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":0},{"d":"2018-10-22","o":1.29,"h":1.3,"l":1.29,"c":1.3,"v":63911},{"d":"2018-10-23","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2018-10-24","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2018-10-25","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2018-10-26","o":1.28,"h":1.28,"l":1.28,"c":1.28,"v":6667},{"d":"2018-10-29","o":1.3,"h":1.3,"l":1.22,"c":1.22,"v":4089},{"d":"2018-10-30","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":0},{"d":"2018-10-31","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":0},{"d":"2018-11-01","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":0},{"d":"2018-11-02","o":1.39,"h":1.39,"l":1.39,"c":1.39,"v":44},{"d":"2018-11-05","o":1.33,"h":1.44,"l":1.33,"c":1.44,"v":844},{"d":"2018-11-06","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":44},{"d":"2018-11-07","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"2018-11-08","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"2018-11-09","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"2018-11-12","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":4089},{"d":"2018-11-13","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":3333},{"d":"2018-11-14","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"2018-11-15","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"2018-11-16","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":44},{"d":"2018-11-19","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":44},{"d":"2018-11-20","o":1.18,"h":1.21,"l":1.18,"c":1.21,"v":622},{"d":"2018-11-21","o":1.2,"h":1.21,"l":1.2,"c":1.21,"v":4044},{"d":"2018-11-23","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":89},{"d":"2018-11-26","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":0},{"d":"2018-11-27","o":1.31,"h":1.31,"l":1.29,"c":1.3,"v":3156},{"d":"2018-11-28","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":44},{"d":"2018-11-29","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":444},{"d":"2018-11-30","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":178},{"d":"2018-12-03","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2018-12-04","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":44},{"d":"2018-12-06","o":1.21,"h":1.21,"l":1.07,"c":1.09,"v":23778},{"d":"2018-12-07","o":1.14,"h":1.19,"l":1.14,"c":1.17,"v":10356},{"d":"2018-12-10","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2018-12-11","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2018-12-12","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2018-12-13","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":889},{"d":"2018-12-14","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":4222},{"d":"2018-12-17","o":1.22,"h":1.22,"l":1.17,"c":1.17,"v":356},{"d":"2018-12-18","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":89},{"d":"2018-12-19","o":1.08,"h":1.12,"l":1.05,"c":1.05,"v":4178},{"d":"2018-12-20","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":89},{"d":"2018-12-21","o":0.85,"h":0.85,"l":0.83,"c":0.83,"v":3111},{"d":"2018-12-24","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":311},{"d":"2018-12-26","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":0},{"d":"2018-12-27","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":4444},{"d":"2018-12-28","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":1111},{"d":"2018-12-31","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":444},{"d":"2019-01-02","o":1.05,"h":1.05,"l":1.01,"c":1.02,"v":8889},{"d":"2019-01-03","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"2019-01-04","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":533},{"d":"2019-01-07","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":0},{"d":"2019-01-08","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":0},{"d":"2019-01-09","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":0},{"d":"2019-01-10","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":0},{"d":"2019-01-11","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":0},{"d":"2019-01-14","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":0},{"d":"2019-01-15","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":44},{"d":"2019-01-16","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":44},{"d":"2019-01-17","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":889},{"d":"2019-01-18","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"2019-01-22","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"2019-01-23","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":2667},{"d":"2019-01-24","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":0},{"d":"2019-01-25","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":0},{"d":"2019-01-28","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":622},{"d":"2019-01-29","o":1.02,"h":1.02,"l":0.97,"c":0.97,"v":19333},{"d":"2019-01-30","o":1.01,"h":1.01,"l":1,"c":1,"v":1111},{"d":"2019-01-31","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2019-02-01","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":622},{"d":"2019-02-04","o":1.03,"h":1.03,"l":1.01,"c":1.01,"v":2133},{"d":"2019-02-05","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":1111},{"d":"2019-02-06","o":1.01,"h":1.01,"l":0.99,"c":0.99,"v":14311},{"d":"2019-02-07","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":1111},{"d":"2019-02-08","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":0},{"d":"2019-02-11","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":400},{"d":"2019-02-12","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"2019-02-13","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":44},{"d":"2019-02-14","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"2019-02-15","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":89},{"d":"2019-02-19","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":1022},{"d":"2019-02-20","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":0},{"d":"2019-02-21","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":0},{"d":"2019-02-22","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":0},{"d":"2019-02-25","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":2178},{"d":"2019-02-26","o":1.12,"h":1.12,"l":1.07,"c":1.07,"v":10178},{"d":"2019-02-27","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":0},{"d":"2019-02-28","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":0},{"d":"2019-03-01","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":0},{"d":"2019-03-04","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":0},{"d":"2019-03-05","o":1.12,"h":1.12,"l":1.1,"c":1.1,"v":3778},{"d":"2019-03-06","o":1.28,"h":1.33,"l":1.26,"c":1.33,"v":17511},{"d":"2019-03-07","o":1.47,"h":1.47,"l":1.44,"c":1.47,"v":20089},{"d":"2019-03-08","o":1.45,"h":1.47,"l":1.44,"c":1.46,"v":7867},{"d":"2019-03-11","o":1.43,"h":1.44,"l":1.43,"c":1.44,"v":5378},{"d":"2019-03-12","o":1.4,"h":1.41,"l":1.4,"c":1.41,"v":9200},{"d":"2019-03-13","o":1.43,"h":1.43,"l":1.41,"c":1.41,"v":3600},{"d":"2019-03-14","o":1.43,"h":1.43,"l":1.43,"c":1.43,"v":44},{"d":"2019-03-15","o":1.47,"h":1.49,"l":1.46,"c":1.46,"v":1911},{"d":"2019-03-18","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":889},{"d":"2019-03-19","o":1.26,"h":1.26,"l":1.19,"c":1.22,"v":9333},{"d":"2019-03-20","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":356},{"d":"2019-03-21","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2019-03-22","o":1.46,"h":1.46,"l":1.43,"c":1.43,"v":1333},{"d":"2019-03-25","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":444},{"d":"2019-03-26","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":1422},{"d":"2019-03-27","o":1.49,"h":1.49,"l":1.47,"c":1.47,"v":2667},{"d":"2019-03-28","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":4444},{"d":"2019-03-29","o":1.45,"h":1.47,"l":1.38,"c":1.38,"v":2756},{"d":"2019-04-01","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"2019-04-02","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":889},{"d":"2019-04-03","o":1.41,"h":1.41,"l":1.39,"c":1.39,"v":711},{"d":"2019-04-04","o":1.39,"h":1.39,"l":1.39,"c":1.39,"v":0},{"d":"2019-04-05","o":1.39,"h":1.39,"l":1.39,"c":1.39,"v":0},{"d":"2019-04-08","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":89},{"d":"2019-04-09","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":222},{"d":"2019-04-10","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"2019-04-11","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":44},{"d":"2019-04-12","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":1333},{"d":"2019-04-15","o":1.48,"h":1.48,"l":1.46,"c":1.46,"v":7778},{"d":"2019-04-16","o":1.47,"h":1.47,"l":1.46,"c":1.46,"v":6000},{"d":"2019-04-17","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":0},{"d":"2019-04-18","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":0},{"d":"2019-04-22","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":0},{"d":"2019-04-23","o":1.61,"h":1.69,"l":1.6,"c":1.65,"v":17156},{"d":"2019-04-24","o":1.64,"h":1.75,"l":1.64,"c":1.72,"v":8178},{"d":"2019-04-25","o":1.79,"h":1.81,"l":1.77,"c":1.78,"v":1111},{"d":"2019-04-26","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":44},{"d":"2019-04-29","o":1.69,"h":1.7,"l":1.68,"c":1.68,"v":3467},{"d":"2019-04-30","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":889},{"d":"2019-05-01","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":0},{"d":"2019-05-02","o":1.75,"h":1.75,"l":1.71,"c":1.71,"v":489},{"d":"2019-05-03","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":0},{"d":"2019-05-06","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":0},{"d":"2019-05-07","o":1.6,"h":1.6,"l":1.54,"c":1.54,"v":1333},{"d":"2019-05-08","o":1.5,"h":1.5,"l":1.43,"c":1.45,"v":3822},{"d":"2019-05-09","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":0},{"d":"2019-05-10","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":0},{"d":"2019-05-13","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":0},{"d":"2019-05-14","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":44},{"d":"2019-05-15","o":1.6,"h":1.64,"l":1.6,"c":1.63,"v":1556},{"d":"2019-05-16","o":1.62,"h":1.73,"l":1.62,"c":1.73,"v":16889},{"d":"2019-05-17","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":178},{"d":"2019-05-20","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":0},{"d":"2019-05-21","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":4711},{"d":"2019-05-22","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":0},{"d":"2019-05-23","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":0},{"d":"2019-05-24","o":1.69,"h":1.72,"l":1.66,"c":1.66,"v":3111},{"d":"2019-05-28","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":444},{"d":"2019-05-29","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":1778},{"d":"2019-05-30","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":0},{"d":"2019-05-31","o":1.69,"h":1.69,"l":1.64,"c":1.69,"v":9600},{"d":"2019-06-03","o":1.66,"h":1.69,"l":1.66,"c":1.69,"v":9956},{"d":"2019-06-04","o":1.68,"h":1.69,"l":1.66,"c":1.66,"v":2400},{"d":"2019-06-05","o":1.63,"h":1.71,"l":1.63,"c":1.65,"v":5467},{"d":"2019-06-06","o":1.62,"h":1.62,"l":1.56,"c":1.56,"v":18844},{"d":"2019-06-07","o":1.55,"h":1.55,"l":1.45,"c":1.49,"v":10000},{"d":"2019-06-10","o":1.49,"h":1.49,"l":1.45,"c":1.46,"v":7778},{"d":"2019-06-11","o":1.44,"h":1.49,"l":1.44,"c":1.49,"v":11333},{"d":"2019-06-12","o":1.46,"h":1.46,"l":1.44,"c":1.44,"v":4711},{"d":"2019-06-13","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"2019-06-14","o":1.48,"h":1.55,"l":1.48,"c":1.55,"v":356},{"d":"2019-06-17","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":0},{"d":"2019-06-18","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":0},{"d":"2019-06-19","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":0},{"d":"2019-06-20","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":356},{"d":"2019-06-21","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":0},{"d":"2019-06-24","o":1.51,"h":1.51,"l":1.47,"c":1.5,"v":2311},{"d":"2019-06-25","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2019-06-26","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2019-06-27","o":1.46,"h":1.46,"l":1.44,"c":1.44,"v":4978},{"d":"2019-06-28","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":356},{"d":"2019-07-01","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2019-07-02","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2019-07-03","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2019-07-05","o":1.39,"h":1.39,"l":1.38,"c":1.38,"v":3111},{"d":"2019-07-08","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":89},{"d":"2019-07-09","o":1.43,"h":1.43,"l":1.43,"c":1.43,"v":889},{"d":"2019-07-10","o":1.43,"h":1.43,"l":1.43,"c":1.43,"v":0},{"d":"2019-07-11","o":1.43,"h":1.43,"l":1.43,"c":1.43,"v":0},{"d":"2019-07-12","o":1.43,"h":1.43,"l":1.43,"c":1.43,"v":0},{"d":"2019-07-15","o":1.4,"h":1.4,"l":1.37,"c":1.37,"v":1778},{"d":"2019-07-16","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2019-07-17","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":178},{"d":"2019-07-18","o":1.33,"h":1.34,"l":1.33,"c":1.33,"v":2489},{"d":"2019-07-19","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"2019-07-22","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"2019-07-23","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"2019-07-24","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"2019-07-25","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":222},{"d":"2019-07-26","o":1.36,"h":1.36,"l":1.34,"c":1.34,"v":2578},{"d":"2019-07-29","o":1.36,"h":1.36,"l":1.34,"c":1.34,"v":2578},{"d":"2019-07-30","o":1.44,"h":1.44,"l":1.43,"c":1.43,"v":1467},{"d":"2019-07-31","o":1.43,"h":1.45,"l":1.41,"c":1.45,"v":9067},{"d":"2019-08-01","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":1467},{"d":"2019-08-02","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":222},{"d":"2019-08-05","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":222},{"d":"2019-08-06","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":4444},{"d":"2019-08-07","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":178},{"d":"2019-08-08","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":0},{"d":"2019-08-09","o":1.44,"h":1.5,"l":1.44,"c":1.47,"v":1378},{"d":"2019-08-12","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":0},{"d":"2019-08-13","o":1.44,"h":1.5,"l":1.44,"c":1.45,"v":1378},{"d":"2019-08-14","o":1.44,"h":1.5,"l":1.44,"c":1.45,"v":1378},{"d":"2019-08-15","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":222},{"d":"2019-08-16","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"2019-08-19","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":0},{"d":"2019-08-20","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":0},{"d":"2019-08-21","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":0},{"d":"2019-08-22","o":1.35,"h":1.36,"l":1.31,"c":1.32,"v":6311},{"d":"2019-08-23","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":0},{"d":"2019-08-26","o":1.33,"h":1.33,"l":1.26,"c":1.26,"v":11733},{"d":"2019-08-27","o":1.28,"h":1.28,"l":1.27,"c":1.27,"v":1600},{"d":"2019-08-28","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":711},{"d":"2019-08-29","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":0},{"d":"2019-08-30","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":0},{"d":"2019-09-03","o":1.33,"h":1.33,"l":1.27,"c":1.27,"v":4533},{"d":"2019-09-04","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":222},{"d":"2019-09-05","o":1.26,"h":1.27,"l":1.25,"c":1.25,"v":1778},{"d":"2019-09-06","o":1.25,"h":1.34,"l":1.25,"c":1.34,"v":889},{"d":"2019-09-09","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":222},{"d":"2019-09-10","o":1.3,"h":1.3,"l":1.29,"c":1.29,"v":400},{"d":"2019-09-11","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":0},{"d":"2019-09-12","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":0},{"d":"2019-09-13","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":0},{"d":"2019-09-16","o":1.24,"h":1.24,"l":1.22,"c":1.22,"v":889},{"d":"2019-09-17","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":133},{"d":"2019-09-18","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"2019-09-19","o":1.22,"h":1.22,"l":1.2,"c":1.2,"v":2133},{"d":"2019-09-20","o":1.22,"h":1.22,"l":1.21,"c":1.21,"v":800},{"d":"2019-09-23","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":0},{"d":"2019-09-24","o":1.23,"h":1.23,"l":1.2,"c":1.23,"v":5867},{"d":"2019-09-25","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":444},{"d":"2019-09-26","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"2019-09-27","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"2019-09-30","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"2019-10-01","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"2019-10-02","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"2019-10-03","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":44},{"d":"2019-10-04","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"2019-10-07","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"2019-10-08","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":444},{"d":"2019-10-09","o":1.21,"h":1.24,"l":1.21,"c":1.24,"v":3067},{"d":"2019-10-10","o":1.11,"h":1.17,"l":1.11,"c":1.17,"v":2267},{"d":"2019-10-11","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":2444},{"d":"2019-10-14","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":0},{"d":"2019-10-15","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":0},{"d":"2019-10-16","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":4444},{"d":"2019-10-17","o":1.18,"h":1.18,"l":1.18,"c":1.18,"v":489},{"d":"2019-10-18","o":1.18,"h":1.18,"l":1.18,"c":1.18,"v":0},{"d":"2019-10-21","o":1.18,"h":1.18,"l":1.18,"c":1.18,"v":44},{"d":"2019-10-22","o":1.18,"h":1.18,"l":1.18,"c":1.18,"v":0},{"d":"2019-10-23","o":1.18,"h":1.18,"l":1.18,"c":1.18,"v":44},{"d":"2019-10-24","o":1.18,"h":1.18,"l":1.18,"c":1.18,"v":0},{"d":"2019-10-25","o":1.15,"h":1.17,"l":1.15,"c":1.17,"v":533},{"d":"2019-10-28","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":8889},{"d":"2019-10-29","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"2019-10-30","o":1.16,"h":1.19,"l":1.16,"c":1.19,"v":4178},{"d":"2019-10-31","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"2019-11-01","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":5022},{"d":"2019-11-04","o":1.14,"h":1.14,"l":1.11,"c":1.11,"v":1778},{"d":"2019-11-05","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":0},{"d":"2019-11-06","o":1.1,"h":1.12,"l":1.1,"c":1.12,"v":1556},{"d":"2019-11-07","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2019-11-08","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2019-11-11","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2019-11-12","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":178},{"d":"2019-11-13","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":444},{"d":"2019-11-14","o":1.11,"h":1.12,"l":1.11,"c":1.12,"v":667},{"d":"2019-11-15","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2019-11-18","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":133},{"d":"2019-11-19","o":1.15,"h":1.15,"l":1.11,"c":1.11,"v":889},{"d":"2019-11-20","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":0},{"d":"2019-11-21","o":1.08,"h":1.08,"l":1.03,"c":1.03,"v":16756},{"d":"2019-11-22","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":44},{"d":"2019-11-25","o":1.03,"h":1.03,"l":0.98,"c":0.98,"v":2311},{"d":"2019-11-26","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":12222},{"d":"2019-11-27","o":0.95,"h":0.96,"l":0.95,"c":0.96,"v":3111},{"d":"2019-11-29","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":0},{"d":"2019-12-02","o":1.01,"h":1.01,"l":1,"c":1,"v":667},{"d":"2019-12-03","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2019-12-04","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":933},{"d":"2019-12-05","o":1.01,"h":1.01,"l":1,"c":1,"v":8267},{"d":"2019-12-06","o":0.97,"h":0.98,"l":0.97,"c":0.98,"v":889},{"d":"2019-12-09","o":0.98,"h":0.98,"l":0.92,"c":0.93,"v":49778},{"d":"2019-12-10","o":0.96,"h":0.96,"l":0.94,"c":0.94,"v":7111},{"d":"2019-12-11","o":0.94,"h":0.94,"l":0.9,"c":0.91,"v":9422},{"d":"2019-12-12","o":0.81,"h":0.82,"l":0.78,"c":0.82,"v":51956},{"d":"2019-12-13","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":0},{"d":"2019-12-16","o":0.79,"h":0.79,"l":0.76,"c":0.76,"v":12978},{"d":"2019-12-17","o":0.78,"h":0.78,"l":0.76,"c":0.76,"v":22356},{"d":"2019-12-18","o":0.74,"h":0.74,"l":0.7,"c":0.74,"v":22800},{"d":"2019-12-19","o":0.73,"h":0.74,"l":0.73,"c":0.74,"v":1333},{"d":"2019-12-20","o":0.72,"h":0.73,"l":0.72,"c":0.73,"v":4578},{"d":"2019-12-23","o":0.73,"h":0.73,"l":0.73,"c":0.73,"v":0},{"d":"2019-12-24","o":0.72,"h":0.73,"l":0.72,"c":0.73,"v":489},{"d":"2019-12-26","o":0.73,"h":0.73,"l":0.73,"c":0.73,"v":0},{"d":"2019-12-27","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":1556},{"d":"2019-12-30","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":44},{"d":"2019-12-31","o":0.74,"h":0.75,"l":0.73,"c":0.75,"v":14667},{"d":"2020-01-02","o":0.72,"h":0.74,"l":0.72,"c":0.73,"v":18444},{"d":"2020-01-03","o":0.65,"h":0.79,"l":0.64,"c":0.75,"v":3962089},{"d":"2020-01-06","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":1111},{"d":"2020-01-07","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"2020-01-08","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"2020-01-09","o":0.82,"h":0.82,"l":0.75,"c":0.79,"v":5689},{"d":"2020-01-10","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":1333},{"d":"2020-01-13","o":0.74,"h":0.74,"l":0.73,"c":0.73,"v":1956},{"d":"2020-01-14","o":0.73,"h":0.73,"l":0.73,"c":0.73,"v":0},{"d":"2020-01-15","o":0.73,"h":0.73,"l":0.73,"c":0.73,"v":0},{"d":"2020-01-16","o":0.73,"h":0.73,"l":0.73,"c":0.73,"v":0},{"d":"2020-01-17","o":0.73,"h":0.73,"l":0.73,"c":0.73,"v":0},{"d":"2020-01-21","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":2222},{"d":"2020-01-22","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":3333},{"d":"2020-01-23","o":0.85,"h":1.01,"l":0.84,"c":1.01,"v":10267},{"d":"2020-01-24","o":1.03,"h":1.03,"l":1.01,"c":1.03,"v":2800},{"d":"2020-01-27","o":0.99,"h":0.99,"l":0.96,"c":0.96,"v":578},{"d":"2020-01-28","o":0.99,"h":1,"l":0.97,"c":0.97,"v":1600},{"d":"2020-01-29","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"2020-01-30","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":9111},{"d":"2020-01-31","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"2020-02-03","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"2020-02-04","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"2020-02-05","o":1.01,"h":1.02,"l":0.99,"c":1.02,"v":47244},{"d":"2020-02-06","o":1.01,"h":1.03,"l":1.01,"c":1.02,"v":56000},{"d":"2020-02-07","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"2020-02-10","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"2020-02-11","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":222},{"d":"2020-02-12","o":1.03,"h":1.03,"l":1.01,"c":1.01,"v":4667},{"d":"2020-02-13","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":667},{"d":"2020-02-14","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":667},{"d":"2020-02-18","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"2020-02-19","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"2020-02-20","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"2020-02-21","o":1.1,"h":1.12,"l":1.1,"c":1.12,"v":1689},{"d":"2020-02-24","o":1.12,"h":1.12,"l":1.08,"c":1.08,"v":3111},{"d":"2020-02-25","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"2020-02-26","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"2020-02-27","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"2020-02-28","o":0.9,"h":0.9,"l":0.82,"c":0.88,"v":53867},{"d":"2020-03-02","o":0.83,"h":0.95,"l":0.83,"c":0.95,"v":6267},{"d":"2020-03-03","o":0.97,"h":0.98,"l":0.95,"c":0.95,"v":1511},{"d":"2020-03-04","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":0},{"d":"2020-03-05","o":0.72,"h":0.79,"l":0.72,"c":0.79,"v":7956},{"d":"2020-03-06","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":2222},{"d":"2020-03-09","o":0.71,"h":0.71,"l":0.68,"c":0.7,"v":4933},{"d":"2020-03-10","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":578},{"d":"2020-03-11","o":0.64,"h":0.64,"l":0.53,"c":0.53,"v":146222},{"d":"2020-03-12","o":0.56,"h":0.57,"l":0.55,"c":0.56,"v":7600},{"d":"2020-03-13","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":1333},{"d":"2020-03-16","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":1111},{"d":"2020-03-17","o":0.56,"h":0.58,"l":0.56,"c":0.58,"v":4889},{"d":"2020-03-18","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":222},{"d":"2020-03-19","o":0.59,"h":0.68,"l":0.59,"c":0.66,"v":15733},{"d":"2020-03-20","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":3111},{"d":"2020-03-23","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":89},{"d":"2020-03-24","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":400},{"d":"2020-03-25","o":0.54,"h":0.63,"l":0.54,"c":0.63,"v":2622},{"d":"2020-03-26","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":933},{"d":"2020-03-27","o":0.56,"h":0.56,"l":0.55,"c":0.55,"v":1111},{"d":"2020-03-30","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":0},{"d":"2020-03-31","o":0.59,"h":0.6,"l":0.57,"c":0.57,"v":4889},{"d":"2020-04-01","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2020-04-02","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2020-04-03","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2020-04-06","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":0},{"d":"2020-04-07","o":0.59,"h":0.65,"l":0.59,"c":0.61,"v":4756},{"d":"2020-04-08","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":0},{"d":"2020-04-09","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":889},{"d":"2020-04-13","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":444},{"d":"2020-04-14","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"2020-04-15","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"2020-04-16","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"2020-04-17","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":0},{"d":"2020-04-20","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":356},{"d":"2020-04-21","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"2020-04-22","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"2020-04-23","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"2020-04-24","o":0.83,"h":0.84,"l":0.8,"c":0.84,"v":1556},{"d":"2020-04-27","o":0.79,"h":0.83,"l":0.79,"c":0.83,"v":1600},{"d":"2020-04-28","o":0.86,"h":0.86,"l":0.85,"c":0.85,"v":6222},{"d":"2020-04-29","o":0.86,"h":0.87,"l":0.84,"c":0.87,"v":4489},{"d":"2020-04-30","o":0.81,"h":0.85,"l":0.81,"c":0.85,"v":311},{"d":"2020-05-01","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":222},{"d":"2020-05-04","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"2020-05-05","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"2020-05-06","o":0.84,"h":0.87,"l":0.84,"c":0.86,"v":8533},{"d":"2020-05-07","o":0.83,"h":0.86,"l":0.82,"c":0.86,"v":1644},{"d":"2020-05-08","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":0},{"d":"2020-05-11","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":222},{"d":"2020-05-12","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"2020-05-13","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"2020-05-14","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"2020-05-15","o":0.82,"h":0.82,"l":0.81,"c":0.81,"v":444},{"d":"2020-05-18","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"2020-05-19","o":0.81,"h":0.84,"l":0.81,"c":0.84,"v":1111},{"d":"2020-05-20","o":0.86,"h":0.88,"l":0.86,"c":0.88,"v":4711},{"d":"2020-05-21","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":4400},{"d":"2020-05-22","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2020-05-26","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2020-05-27","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"2020-05-28","o":0.88,"h":0.89,"l":0.88,"c":0.89,"v":13333},{"d":"2020-05-29","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":889},{"d":"2020-06-01","o":0.86,"h":0.88,"l":0.84,"c":0.88,"v":4711},{"d":"2020-06-02","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":444},{"d":"2020-06-03","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"2020-06-04","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":44},{"d":"2020-06-05","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":444},{"d":"2020-06-08","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":1244},{"d":"2020-06-09","o":0.91,"h":0.93,"l":0.88,"c":0.88,"v":1867},{"d":"2020-06-10","o":0.92,"h":0.97,"l":0.92,"c":0.95,"v":25422},{"d":"2020-06-11","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":0},{"d":"2020-06-12","o":0.92,"h":0.92,"l":0.9,"c":0.92,"v":578},{"d":"2020-06-15","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":622},{"d":"2020-06-16","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":133},{"d":"2020-06-17","o":0.86,"h":0.91,"l":0.86,"c":0.89,"v":933},{"d":"2020-06-18","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":267},{"d":"2020-06-19","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":89},{"d":"2020-06-22","o":0.89,"h":0.89,"l":0.86,"c":0.86,"v":3556},{"d":"2020-06-23","o":0.89,"h":0.9,"l":0.89,"c":0.9,"v":2978},{"d":"2020-06-24","o":1,"h":1,"l":1,"c":1,"v":2222},{"d":"2020-06-25","o":0.99,"h":1,"l":0.99,"c":1,"v":4444},{"d":"2020-06-26","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"2020-06-29","o":0.93,"h":0.98,"l":0.93,"c":0.98,"v":1022},{"d":"2020-06-30","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":1422},{"d":"2020-07-01","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":311},{"d":"2020-07-02","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"2020-07-06","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"2020-07-07","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":889},{"d":"2020-07-08","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":89},{"d":"2020-07-09","o":0.95,"h":0.95,"l":0.94,"c":0.94,"v":667},{"d":"2020-07-10","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"2020-07-13","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":889},{"d":"2020-07-14","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"2020-07-15","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"2020-07-16","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":489},{"d":"2020-07-17","o":1.08,"h":1.08,"l":1.06,"c":1.08,"v":8000},{"d":"2020-07-20","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"2020-07-21","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"2020-07-22","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":2667},{"d":"2020-07-23","o":1.06,"h":1.08,"l":1.06,"c":1.08,"v":8889},{"d":"2020-07-24","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"2020-07-27","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":667},{"d":"2020-07-28","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":0},{"d":"2020-07-29","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":0},{"d":"2020-07-30","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":1911},{"d":"2020-07-31","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":0},{"d":"2020-08-03","o":1.15,"h":1.15,"l":0.94,"c":0.94,"v":844},{"d":"2020-08-04","o":1.15,"h":1.19,"l":1.14,"c":1.19,"v":8000},{"d":"2020-08-05","o":1.14,"h":1.19,"l":1.14,"c":1.19,"v":32844},{"d":"2020-08-06","o":1.18,"h":1.18,"l":1.1,"c":1.18,"v":37333},{"d":"2020-08-07","o":1.14,"h":1.14,"l":1.11,"c":1.12,"v":12667},{"d":"2020-08-10","o":1.13,"h":1.13,"l":1.12,"c":1.12,"v":2222},{"d":"2020-08-11","o":1.07,"h":1.14,"l":1.05,"c":1.14,"v":19822},{"d":"2020-08-12","o":1.11,"h":1.12,"l":1.1,"c":1.1,"v":14578},{"d":"2020-08-13","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2020-08-14","o":1.09,"h":1.11,"l":1.09,"c":1.1,"v":1022},{"d":"2020-08-17","o":1.19,"h":1.19,"l":1.08,"c":1.1,"v":6711},{"d":"2020-08-18","o":1.05,"h":1.07,"l":1.05,"c":1.07,"v":3200},{"d":"2020-08-19","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":1111},{"d":"2020-08-20","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":3022},{"d":"2020-08-21","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":444},{"d":"2020-08-24","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":2444},{"d":"2020-08-25","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":0},{"d":"2020-08-26","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":0},{"d":"2020-08-27","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":222},{"d":"2020-08-28","o":1.09,"h":1.09,"l":1.09,"c":1.09,"v":222},{"d":"2020-08-31","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":1378},{"d":"2020-09-01","o":1.14,"h":1.23,"l":1.14,"c":1.22,"v":12222},{"d":"2020-09-02","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":133},{"d":"2020-09-03","o":1.17,"h":1.17,"l":1.1,"c":1.1,"v":10756},{"d":"2020-09-04","o":1.16,"h":1.2,"l":1.16,"c":1.2,"v":11111},{"d":"2020-09-08","o":1.24,"h":1.3,"l":1.22,"c":1.3,"v":10711},{"d":"2020-09-09","o":1.3,"h":1.32,"l":1.3,"c":1.31,"v":2800},{"d":"2020-09-10","o":1.33,"h":1.35,"l":1.33,"c":1.35,"v":6800},{"d":"2020-09-11","o":1.37,"h":1.37,"l":1.35,"c":1.35,"v":6800},{"d":"2020-09-14","o":1.33,"h":1.35,"l":1.32,"c":1.35,"v":1511},{"d":"2020-09-15","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":89},{"d":"2020-09-16","o":1.26,"h":1.29,"l":1.26,"c":1.29,"v":578},{"d":"2020-09-17","o":1.28,"h":1.28,"l":1.26,"c":1.26,"v":578},{"d":"2020-09-18","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":0},{"d":"2020-09-21","o":1.24,"h":1.28,"l":1.22,"c":1.22,"v":10667},{"d":"2020-09-22","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":1333},{"d":"2020-09-23","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":444},{"d":"2020-09-24","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":133},{"d":"2020-09-25","o":1.12,"h":1.12,"l":1.11,"c":1.11,"v":5111},{"d":"2020-09-28","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":0},{"d":"2020-09-29","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":0},{"d":"2020-09-30","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":0},{"d":"2020-10-01","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":4444},{"d":"2020-10-02","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":267},{"d":"2020-10-05","o":1.28,"h":1.28,"l":1.28,"c":1.28,"v":178},{"d":"2020-10-06","o":1.28,"h":1.28,"l":1.28,"c":1.28,"v":222},{"d":"2020-10-07","o":1.24,"h":1.24,"l":1.23,"c":1.24,"v":3467},{"d":"2020-10-08","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":0},{"d":"2020-10-09","o":1.28,"h":1.28,"l":1.28,"c":1.28,"v":133},{"d":"2020-10-12","o":1.23,"h":1.23,"l":1.03,"c":1.03,"v":844},{"d":"2020-10-13","o":1.29,"h":1.29,"l":1.26,"c":1.27,"v":1689},{"d":"2020-10-14","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":0},{"d":"2020-10-15","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":0},{"d":"2020-10-16","o":1.2,"h":1.22,"l":1.2,"c":1.22,"v":2889},{"d":"2020-10-19","o":1.24,"h":1.24,"l":1.23,"c":1.23,"v":1111},{"d":"2020-10-20","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":1556},{"d":"2020-10-21","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":178},{"d":"2020-10-22","o":1.19,"h":1.19,"l":1.17,"c":1.17,"v":1867},{"d":"2020-10-23","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":356},{"d":"2020-10-26","o":1.2,"h":1.22,"l":1.2,"c":1.22,"v":4667},{"d":"2020-10-27","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":667},{"d":"2020-10-28","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":133},{"d":"2020-10-29","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"2020-10-30","o":1.06,"h":1.1,"l":1.05,"c":1.05,"v":6356},{"d":"2020-11-02","o":1.03,"h":1.06,"l":1.03,"c":1.06,"v":800},{"d":"2020-11-03","o":1.15,"h":1.15,"l":1.1,"c":1.1,"v":3600},{"d":"2020-11-04","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2020-11-05","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2020-11-06","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":89},{"d":"2020-11-09","o":1.18,"h":1.18,"l":1.1,"c":1.12,"v":27022},{"d":"2020-11-10","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2020-11-11","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"2020-11-12","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":1111},{"d":"2020-11-13","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":0},{"d":"2020-11-16","o":1.06,"h":1.06,"l":1.05,"c":1.05,"v":16889},{"d":"2020-11-17","o":1.08,"h":1.08,"l":1.05,"c":1.06,"v":4000},{"d":"2020-11-18","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":4400},{"d":"2020-11-19","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":178},{"d":"2020-11-20","o":1.11,"h":1.15,"l":1.11,"c":1.12,"v":15200},{"d":"2020-11-23","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":89},{"d":"2020-11-24","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":0},{"d":"2020-11-25","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":6000},{"d":"2020-11-27","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"2020-11-30","o":1.17,"h":1.17,"l":1.16,"c":1.16,"v":1778},{"d":"2020-12-01","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"2020-12-02","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"2020-12-03","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":2000},{"d":"2020-12-04","o":1.15,"h":1.2,"l":1.15,"c":1.2,"v":26667},{"d":"2020-12-07","o":1.27,"h":1.32,"l":1.24,"c":1.32,"v":6133},{"d":"2020-12-08","o":1.35,"h":1.35,"l":1.29,"c":1.3,"v":5422},{"d":"2020-12-09","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":4444},{"d":"2020-12-10","o":1.28,"h":1.28,"l":1.28,"c":1.28,"v":44},{"d":"2020-12-11","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":444},{"d":"2020-12-14","o":1.19,"h":1.19,"l":1.16,"c":1.16,"v":3867},{"d":"2020-12-15","o":1.17,"h":1.24,"l":1.17,"c":1.24,"v":11378},{"d":"2020-12-16","o":1.26,"h":1.28,"l":1.23,"c":1.24,"v":10489},{"d":"2020-12-17","o":1.19,"h":1.23,"l":1.19,"c":1.21,"v":756},{"d":"2020-12-18","o":1.17,"h":1.19,"l":1.17,"c":1.19,"v":4978},{"d":"2020-12-21","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":133},{"d":"2020-12-22","o":1.18,"h":1.18,"l":1.16,"c":1.16,"v":1378},{"d":"2020-12-23","o":1.17,"h":1.17,"l":1.15,"c":1.15,"v":533},{"d":"2020-12-24","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":222},{"d":"2020-12-28","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":89},{"d":"2020-12-29","o":1.15,"h":1.15,"l":1.12,"c":1.13,"v":5067},{"d":"2020-12-30","o":1.11,"h":1.11,"l":1.08,"c":1.08,"v":3333},{"d":"2020-12-31","o":1.16,"h":1.16,"l":1.12,"c":1.12,"v":4311},{"d":"2021-01-04","o":1.19,"h":1.21,"l":1.18,"c":1.18,"v":6889},{"d":"2021-01-05","o":1.19,"h":1.19,"l":1.18,"c":1.18,"v":5333},{"d":"2021-01-06","o":1.19,"h":1.2,"l":1.19,"c":1.2,"v":844},{"d":"2021-01-07","o":1.19,"h":1.19,"l":1.18,"c":1.18,"v":6400},{"d":"2021-01-08","o":1.18,"h":1.18,"l":1.18,"c":1.18,"v":0},{"d":"2021-01-11","o":1.1,"h":1.42,"l":1.1,"c":1.28,"v":11956},{"d":"2021-01-12","o":1.37,"h":1.37,"l":1.28,"c":1.28,"v":1422},{"d":"2021-01-13","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":356},{"d":"2021-01-14","o":1.49,"h":1.51,"l":1.46,"c":1.46,"v":10711},{"d":"2021-01-15","o":1.52,"h":1.52,"l":1.49,"c":1.51,"v":1244},{"d":"2021-01-19","o":1.46,"h":1.46,"l":1.42,"c":1.42,"v":3778},{"d":"2021-01-20","o":1.46,"h":1.48,"l":1.46,"c":1.48,"v":267},{"d":"2021-01-21","o":1.49,"h":1.51,"l":1.38,"c":1.38,"v":35644},{"d":"2021-01-22","o":1.39,"h":1.4,"l":1.38,"c":1.4,"v":4889},{"d":"2021-01-25","o":1.39,"h":1.39,"l":1.3,"c":1.3,"v":9911},{"d":"2021-01-26","o":1.44,"h":1.44,"l":1.4,"c":1.4,"v":6978},{"d":"2021-01-27","o":1.33,"h":1.36,"l":1.32,"c":1.33,"v":12978},{"d":"2021-01-28","o":1.3,"h":1.36,"l":1.3,"c":1.33,"v":7467},{"d":"2021-01-29","o":1.39,"h":1.39,"l":1.37,"c":1.37,"v":15022},{"d":"2021-02-01","o":1.37,"h":1.41,"l":1.37,"c":1.39,"v":33244},{"d":"2021-02-02","o":1.39,"h":1.39,"l":1.39,"c":1.39,"v":0},{"d":"2021-02-03","o":1.37,"h":1.39,"l":1.37,"c":1.39,"v":1422},{"d":"2021-02-04","o":1.42,"h":1.42,"l":1.38,"c":1.38,"v":1067},{"d":"2021-02-05","o":1.37,"h":1.37,"l":1.35,"c":1.36,"v":7378},{"d":"2021-02-08","o":1.36,"h":1.38,"l":1.36,"c":1.38,"v":2756},{"d":"2021-02-09","o":1.41,"h":1.43,"l":1.36,"c":1.37,"v":8044},{"d":"2021-02-10","o":1.37,"h":1.43,"l":1.37,"c":1.39,"v":46000},{"d":"2021-02-11","o":1.4,"h":1.4,"l":1.35,"c":1.38,"v":11156},{"d":"2021-02-12","o":1.39,"h":1.39,"l":1.33,"c":1.38,"v":3111},{"d":"2021-02-16","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":4578},{"d":"2021-02-17","o":1.44,"h":2.01,"l":1.44,"c":1.98,"v":1051956},{"d":"2021-02-18","o":1.82,"h":1.93,"l":1.73,"c":1.87,"v":273111},{"d":"2021-02-19","o":1.8,"h":1.88,"l":1.77,"c":1.78,"v":292756},{"d":"2021-02-22","o":1.88,"h":2,"l":1.77,"c":1.98,"v":151956},{"d":"2021-02-23","o":1.97,"h":2.03,"l":1.8,"c":1.88,"v":66533},{"d":"2021-02-24","o":1.97,"h":1.97,"l":1.86,"c":1.88,"v":47644},{"d":"2021-02-25","o":1.87,"h":1.9,"l":1.84,"c":1.87,"v":40133},{"d":"2021-02-26","o":1.84,"h":1.9,"l":1.84,"c":1.87,"v":21378},{"d":"2021-03-01","o":1.89,"h":2.01,"l":1.87,"c":1.99,"v":35556},{"d":"2021-03-02","o":2.13,"h":2.13,"l":2,"c":2.07,"v":147556},{"d":"2021-03-03","o":2.07,"h":2.13,"l":2.03,"c":2.05,"v":47156},{"d":"2021-03-04","o":2.07,"h":2.12,"l":1.86,"c":1.87,"v":108933},{"d":"2021-03-05","o":1.91,"h":1.99,"l":1.86,"c":1.88,"v":29600},{"d":"2021-03-08","o":1.96,"h":2.03,"l":1.93,"c":2.01,"v":29867},{"d":"2021-03-09","o":2.07,"h":2.14,"l":2.05,"c":2.14,"v":13422},{"d":"2021-03-10","o":2.22,"h":2.33,"l":2.18,"c":2.23,"v":24400},{"d":"2021-03-11","o":2.09,"h":2.28,"l":2.09,"c":2.17,"v":22533},{"d":"2021-03-12","o":2.16,"h":2.21,"l":2.11,"c":2.13,"v":10489},{"d":"2021-03-15","o":2.14,"h":2.17,"l":2.1,"c":2.12,"v":24533},{"d":"2021-03-16","o":2.16,"h":2.17,"l":2.11,"c":2.13,"v":9156},{"d":"2021-03-17","o":2.21,"h":2.27,"l":2.12,"c":2.2,"v":12444},{"d":"2021-03-18","o":2.23,"h":2.23,"l":2.09,"c":2.09,"v":10444},{"d":"2021-03-19","o":2.09,"h":2.09,"l":2.07,"c":2.09,"v":10133},{"d":"2021-03-22","o":2.07,"h":2.25,"l":2.07,"c":2.19,"v":70267},{"d":"2021-03-23","o":2.3,"h":2.3,"l":2.12,"c":2.13,"v":25156},{"d":"2021-03-24","o":2.14,"h":2.14,"l":2.09,"c":2.09,"v":24089},{"d":"2021-03-25","o":2.05,"h":2.07,"l":1.93,"c":1.93,"v":27867},{"d":"2021-03-26","o":1.95,"h":1.98,"l":1.94,"c":1.96,"v":16489},{"d":"2021-03-29","o":1.96,"h":1.98,"l":1.95,"c":1.98,"v":1289},{"d":"2021-03-30","o":1.91,"h":1.91,"l":1.85,"c":1.9,"v":20800},{"d":"2021-03-31","o":1.86,"h":1.87,"l":1.82,"c":1.83,"v":18533},{"d":"2021-04-01","o":1.82,"h":1.86,"l":1.81,"c":1.85,"v":7644},{"d":"2021-04-05","o":1.87,"h":1.94,"l":1.87,"c":1.93,"v":7644},{"d":"2021-04-06","o":1.92,"h":1.93,"l":1.92,"c":1.93,"v":5778},{"d":"2021-04-07","o":1.87,"h":1.94,"l":1.87,"c":1.94,"v":5511},{"d":"2021-04-08","o":1.94,"h":1.95,"l":1.91,"c":1.95,"v":10756},{"d":"2021-04-09","o":1.96,"h":1.96,"l":1.88,"c":1.89,"v":7911},{"d":"2021-04-12","o":1.91,"h":1.91,"l":1.86,"c":1.87,"v":9511},{"d":"2021-04-13","o":1.84,"h":1.87,"l":1.8,"c":1.85,"v":50178},{"d":"2021-04-14","o":1.8,"h":1.82,"l":1.75,"c":1.8,"v":59689},{"d":"2021-04-15","o":1.78,"h":1.78,"l":1.73,"c":1.75,"v":13822},{"d":"2021-04-16","o":1.78,"h":1.8,"l":1.74,"c":1.8,"v":9956},{"d":"2021-04-19","o":1.73,"h":1.82,"l":1.3,"c":1.82,"v":36311},{"d":"2021-04-20","o":1.85,"h":1.91,"l":1.85,"c":1.9,"v":4622},{"d":"2021-04-21","o":1.9,"h":2.13,"l":1.89,"c":2.13,"v":5467},{"d":"2021-04-22","o":2.12,"h":2.14,"l":2,"c":2.05,"v":22044},{"d":"2021-04-23","o":2.04,"h":2.05,"l":1.98,"c":2.02,"v":9600},{"d":"2021-04-26","o":2.03,"h":2.05,"l":1.98,"c":2.05,"v":9600},{"d":"2021-04-27","o":2.09,"h":2.09,"l":1.98,"c":1.98,"v":1911},{"d":"2021-04-28","o":2,"h":2.03,"l":1.98,"c":2.01,"v":14578},{"d":"2021-04-29","o":2.03,"h":2.05,"l":2,"c":2,"v":15244},{"d":"2021-04-30","o":2,"h":2,"l":1.96,"c":1.98,"v":8489},{"d":"2021-05-03","o":1.95,"h":1.99,"l":1.93,"c":1.96,"v":15644},{"d":"2021-05-04","o":1.92,"h":1.92,"l":1.88,"c":1.89,"v":20222},{"d":"2021-05-05","o":1.92,"h":1.96,"l":1.89,"c":1.9,"v":9644},{"d":"2021-05-06","o":1.98,"h":2,"l":1.98,"c":2,"v":5200},{"d":"2021-05-07","o":2,"h":2.05,"l":2,"c":2.05,"v":2356},{"d":"2021-05-10","o":1.97,"h":2.03,"l":1.96,"c":2,"v":7822},{"d":"2021-05-11","o":2,"h":2.02,"l":1.93,"c":2.02,"v":21378},{"d":"2021-05-12","o":1.98,"h":2.01,"l":1.98,"c":2.01,"v":7689},{"d":"2021-05-13","o":1.99,"h":1.99,"l":1.96,"c":1.97,"v":9422},{"d":"2021-05-14","o":1.96,"h":2.03,"l":1.96,"c":2.03,"v":7511},{"d":"2021-05-17","o":2.03,"h":2.05,"l":2,"c":2.05,"v":5022},{"d":"2021-05-18","o":2.05,"h":2.05,"l":2.03,"c":2.04,"v":12089},{"d":"2021-05-19","o":2.08,"h":2.08,"l":2.03,"c":2.05,"v":18267},{"d":"2021-05-20","o":2.18,"h":2.18,"l":2.05,"c":2.09,"v":12933},{"d":"2021-05-21","o":2.12,"h":2.2,"l":2.12,"c":2.2,"v":32622},{"d":"2021-05-24","o":2.36,"h":2.36,"l":2.09,"c":2.23,"v":29200},{"d":"2021-05-25","o":2.18,"h":2.18,"l":2.05,"c":2.1,"v":5778},{"d":"2021-05-26","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":889},{"d":"2021-05-27","o":2.12,"h":2.14,"l":2.09,"c":2.11,"v":11289},{"d":"2021-05-28","o":2.1,"h":2.15,"l":2.09,"c":2.14,"v":31689},{"d":"2021-06-01","o":2.16,"h":2.25,"l":2.14,"c":2.25,"v":33644},{"d":"2021-06-02","o":2.21,"h":2.3,"l":2.14,"c":2.26,"v":16089},{"d":"2021-06-03","o":2.28,"h":2.3,"l":2.24,"c":2.24,"v":13200},{"d":"2021-06-04","o":2.3,"h":2.41,"l":2.3,"c":2.37,"v":27867},{"d":"2021-06-07","o":2.35,"h":2.35,"l":2.32,"c":2.35,"v":7156},{"d":"2021-06-08","o":2.32,"h":2.32,"l":2.27,"c":2.3,"v":3289},{"d":"2021-06-09","o":2.3,"h":2.3,"l":2.22,"c":2.25,"v":11022},{"d":"2021-06-10","o":2.04,"h":2.13,"l":2.04,"c":2.12,"v":12089},{"d":"2021-06-11","o":2.17,"h":2.17,"l":2.14,"c":2.14,"v":444},{"d":"2021-06-14","o":2.14,"h":2.23,"l":2.12,"c":2.2,"v":6444},{"d":"2021-06-15","o":2.22,"h":2.22,"l":2.19,"c":2.19,"v":7733},{"d":"2021-06-16","o":2.15,"h":2.16,"l":2.1,"c":2.1,"v":2089},{"d":"2021-06-17","o":2.09,"h":2.14,"l":2.09,"c":2.14,"v":3556},{"d":"2021-06-18","o":2.09,"h":2.1,"l":2,"c":2,"v":14444},{"d":"2021-06-21","o":2.04,"h":2.09,"l":2.03,"c":2.08,"v":5111},{"d":"2021-06-22","o":2.07,"h":2.08,"l":2.06,"c":2.07,"v":4311},{"d":"2021-06-23","o":2.04,"h":2.06,"l":2.04,"c":2.06,"v":800},{"d":"2021-06-24","o":2.04,"h":2.06,"l":2,"c":2,"v":11911},{"d":"2021-06-25","o":2.02,"h":2.02,"l":2,"c":2.02,"v":2444},{"d":"2021-06-28","o":2,"h":2.02,"l":1.98,"c":1.98,"v":6311},{"d":"2021-06-29","o":1.98,"h":1.98,"l":1.95,"c":1.97,"v":10889},{"d":"2021-06-30","o":1.97,"h":1.97,"l":1.8,"c":1.87,"v":5111},{"d":"2021-07-01","o":1.69,"h":1.84,"l":1.68,"c":1.8,"v":4889},{"d":"2021-07-02","o":1.8,"h":1.87,"l":1.8,"c":1.87,"v":2711},{"d":"2021-07-06","o":1.76,"h":1.86,"l":1.75,"c":1.8,"v":44178},{"d":"2021-07-07","o":1.83,"h":1.84,"l":1.79,"c":1.79,"v":4800},{"d":"2021-07-08","o":1.75,"h":1.78,"l":1.75,"c":1.76,"v":3244},{"d":"2021-07-09","o":1.79,"h":1.81,"l":1.74,"c":1.75,"v":14800},{"d":"2021-07-12","o":1.75,"h":1.78,"l":1.73,"c":1.74,"v":13333},{"d":"2021-07-13","o":1.85,"h":1.85,"l":1.71,"c":1.73,"v":22044},{"d":"2021-07-14","o":1.74,"h":1.78,"l":1.74,"c":1.78,"v":9156},{"d":"2021-07-15","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":889},{"d":"2021-07-16","o":1.7,"h":1.72,"l":1.7,"c":1.71,"v":3600},{"d":"2021-07-19","o":1.67,"h":1.73,"l":1.58,"c":1.69,"v":16711},{"d":"2021-07-20","o":1.73,"h":1.91,"l":1.69,"c":1.85,"v":63911},{"d":"2021-07-21","o":1.88,"h":1.95,"l":1.88,"c":1.92,"v":6089},{"d":"2021-07-22","o":1.82,"h":1.84,"l":1.82,"c":1.84,"v":2400},{"d":"2021-07-23","o":1.8,"h":1.82,"l":1.75,"c":1.75,"v":7956},{"d":"2021-07-26","o":1.87,"h":1.87,"l":1.82,"c":1.82,"v":8178},{"d":"2021-07-27","o":1.82,"h":1.85,"l":1.79,"c":1.8,"v":4356},{"d":"2021-07-28","o":1.77,"h":1.83,"l":1.75,"c":1.78,"v":9467},{"d":"2021-07-29","o":1.69,"h":1.8,"l":1.69,"c":1.78,"v":10000},{"d":"2021-07-30","o":1.78,"h":1.81,"l":1.78,"c":1.81,"v":3156},{"d":"2021-08-02","o":1.85,"h":1.88,"l":1.58,"c":1.78,"v":12178},{"d":"2021-08-03","o":1.8,"h":1.85,"l":1.78,"c":1.83,"v":6311},{"d":"2021-08-04","o":1.89,"h":1.93,"l":1.78,"c":1.78,"v":12489},{"d":"2021-08-05","o":1.78,"h":1.79,"l":1.76,"c":1.78,"v":10533},{"d":"2021-08-06","o":1.64,"h":1.74,"l":1.64,"c":1.72,"v":1911},{"d":"2021-08-09","o":1.62,"h":1.78,"l":1.62,"c":1.78,"v":667},{"d":"2021-08-10","o":1.75,"h":1.76,"l":1.74,"c":1.75,"v":1244},{"d":"2021-08-11","o":1.78,"h":1.78,"l":1.76,"c":1.78,"v":6089},{"d":"2021-08-12","o":1.86,"h":1.86,"l":1.83,"c":1.83,"v":5511},{"d":"2021-08-13","o":1.84,"h":1.84,"l":1.75,"c":1.75,"v":17556},{"d":"2021-08-16","o":1.72,"h":1.75,"l":1.68,"c":1.73,"v":7422},{"d":"2021-08-17","o":1.69,"h":1.69,"l":1.64,"c":1.68,"v":4489},{"d":"2021-08-18","o":1.66,"h":1.66,"l":1.65,"c":1.65,"v":1511},{"d":"2021-08-19","o":1.67,"h":1.67,"l":1.61,"c":1.61,"v":10222},{"d":"2021-08-20","o":1.6,"h":1.63,"l":1.59,"c":1.59,"v":2667},{"d":"2021-08-23","o":1.59,"h":1.62,"l":1.59,"c":1.6,"v":2000},{"d":"2021-08-24","o":1.56,"h":1.64,"l":1.56,"c":1.64,"v":3022},{"d":"2021-08-25","o":1.57,"h":1.69,"l":1.57,"c":1.69,"v":1289},{"d":"2021-08-26","o":1.69,"h":1.73,"l":1.69,"c":1.7,"v":10400},{"d":"2021-08-27","o":1.73,"h":1.73,"l":1.69,"c":1.7,"v":6622},{"d":"2021-08-30","o":1.71,"h":1.72,"l":1.66,"c":1.67,"v":4622},{"d":"2021-08-31","o":1.69,"h":1.75,"l":1.67,"c":1.75,"v":8578},{"d":"2021-09-01","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2021-09-02","o":1.71,"h":1.71,"l":1.67,"c":1.71,"v":5911},{"d":"2021-09-03","o":1.7,"h":1.7,"l":1.69,"c":1.69,"v":6089},{"d":"2021-09-07","o":1.67,"h":1.68,"l":1.65,"c":1.68,"v":3644},{"d":"2021-09-08","o":1.69,"h":1.69,"l":1.68,"c":1.68,"v":622},{"d":"2021-09-09","o":1.73,"h":1.73,"l":1.72,"c":1.73,"v":2667},{"d":"2021-09-10","o":1.73,"h":1.73,"l":1.63,"c":1.63,"v":7644},{"d":"2021-09-13","o":1.65,"h":1.65,"l":1.64,"c":1.64,"v":5778},{"d":"2021-09-14","o":1.64,"h":1.65,"l":1.63,"c":1.65,"v":6356},{"d":"2021-09-15","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":2222},{"d":"2021-09-16","o":1.64,"h":1.64,"l":1.62,"c":1.62,"v":4978},{"d":"2021-09-17","o":1.62,"h":1.64,"l":1.61,"c":1.64,"v":4844},{"d":"2021-09-20","o":1.61,"h":1.61,"l":1.58,"c":1.58,"v":1644},{"d":"2021-09-21","o":1.58,"h":1.61,"l":1.58,"c":1.6,"v":17644},{"d":"2021-09-22","o":1.62,"h":1.62,"l":1.58,"c":1.61,"v":1600},{"d":"2021-09-23","o":1.54,"h":1.6,"l":1.54,"c":1.6,"v":2400},{"d":"2021-09-24","o":1.61,"h":1.61,"l":1.56,"c":1.59,"v":6889},{"d":"2021-09-27","o":1.55,"h":1.56,"l":1.53,"c":1.55,"v":9022},{"d":"2021-09-28","o":1.53,"h":1.59,"l":1.49,"c":1.49,"v":2356},{"d":"2021-09-29","o":1.46,"h":1.56,"l":1.44,"c":1.56,"v":5422},{"d":"2021-09-30","o":1.59,"h":1.62,"l":1.59,"c":1.62,"v":889},{"d":"2021-10-01","o":1.6,"h":1.6,"l":1.57,"c":1.57,"v":3822},{"d":"2021-10-04","o":1.57,"h":1.59,"l":1.57,"c":1.59,"v":1467},{"d":"2021-10-05","o":1.61,"h":1.61,"l":1.55,"c":1.55,"v":7778},{"d":"2021-10-06","o":1.55,"h":1.55,"l":1.52,"c":1.55,"v":10089},{"d":"2021-10-07","o":1.52,"h":1.58,"l":1.52,"c":1.55,"v":4800},{"d":"2021-10-08","o":1.55,"h":1.61,"l":1.55,"c":1.56,"v":1111},{"d":"2021-10-11","o":1.44,"h":1.55,"l":1.4,"c":1.55,"v":15822},{"d":"2021-10-12","o":1.56,"h":1.61,"l":1.56,"c":1.57,"v":11867},{"d":"2021-10-13","o":1.57,"h":1.57,"l":1.57,"c":1.57,"v":0},{"d":"2021-10-14","o":1.58,"h":1.62,"l":1.58,"c":1.62,"v":1511},{"d":"2021-10-15","o":1.62,"h":1.64,"l":1.62,"c":1.64,"v":16044},{"d":"2021-10-18","o":1.66,"h":1.66,"l":1.62,"c":1.62,"v":8578},{"d":"2021-10-19","o":1.69,"h":1.69,"l":1.61,"c":1.62,"v":22800},{"d":"2021-10-20","o":1.62,"h":1.64,"l":1.62,"c":1.64,"v":1511},{"d":"2021-10-21","o":1.66,"h":1.67,"l":1.64,"c":1.65,"v":5333},{"d":"2021-10-22","o":1.62,"h":1.64,"l":1.6,"c":1.62,"v":8044},{"d":"2021-10-25","o":1.62,"h":1.62,"l":1.56,"c":1.59,"v":9911},{"d":"2021-10-26","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":1333},{"d":"2021-10-27","o":1.6,"h":1.6,"l":1.53,"c":1.56,"v":4622},{"d":"2021-10-28","o":1.56,"h":1.8,"l":1.56,"c":1.66,"v":10311},{"d":"2021-10-29","o":1.71,"h":1.71,"l":1.69,"c":1.69,"v":5111},{"d":"2021-11-01","o":1.72,"h":1.72,"l":1.64,"c":1.64,"v":15244},{"d":"2021-11-02","o":1.65,"h":1.66,"l":1.63,"c":1.63,"v":5644},{"d":"2021-11-03","o":1.62,"h":1.66,"l":1.62,"c":1.66,"v":444},{"d":"2021-11-04","o":1.65,"h":1.65,"l":1.62,"c":1.62,"v":6533},{"d":"2021-11-05","o":1.62,"h":1.63,"l":1.62,"c":1.62,"v":15467},{"d":"2021-11-08","o":1.64,"h":1.65,"l":1.64,"c":1.64,"v":7422},{"d":"2021-11-09","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":3822},{"d":"2021-11-10","o":1.64,"h":1.64,"l":1.6,"c":1.6,"v":8178},{"d":"2021-11-11","o":1.47,"h":1.6,"l":1.47,"c":1.6,"v":15289},{"d":"2021-11-12","o":1.56,"h":1.6,"l":1.56,"c":1.6,"v":1067},{"d":"2021-11-15","o":1.61,"h":1.64,"l":1.61,"c":1.63,"v":10533},{"d":"2021-11-16","o":1.63,"h":1.63,"l":1.63,"c":1.63,"v":0},{"d":"2021-11-17","o":1.69,"h":1.79,"l":1.69,"c":1.69,"v":17689},{"d":"2021-11-18","o":1.69,"h":1.87,"l":1.69,"c":1.76,"v":11289},{"d":"2021-11-19","o":1.8,"h":1.84,"l":1.78,"c":1.78,"v":10311},{"d":"2021-11-22","o":1.8,"h":1.86,"l":1.8,"c":1.86,"v":4578},{"d":"2021-11-23","o":1.83,"h":1.83,"l":1.75,"c":1.75,"v":3289},{"d":"2021-11-24","o":1.78,"h":1.78,"l":1.72,"c":1.72,"v":2622},{"d":"2021-11-26","o":1.69,"h":1.69,"l":1.64,"c":1.64,"v":178},{"d":"2021-11-29","o":1.66,"h":1.66,"l":1.62,"c":1.62,"v":9644},{"d":"2021-11-30","o":1.61,"h":1.61,"l":1.6,"c":1.6,"v":4844},{"d":"2021-12-01","o":1.6,"h":1.6,"l":1.56,"c":1.58,"v":19822},{"d":"2021-12-02","o":1.56,"h":1.61,"l":1.56,"c":1.58,"v":10044},{"d":"2021-12-03","o":1.58,"h":1.6,"l":1.56,"c":1.6,"v":11956},{"d":"2021-12-06","o":1.6,"h":1.6,"l":1.54,"c":1.56,"v":11422},{"d":"2021-12-07","o":1.6,"h":1.6,"l":1.56,"c":1.58,"v":11778},{"d":"2021-12-08","o":1.6,"h":1.62,"l":1.6,"c":1.62,"v":10933},{"d":"2021-12-09","o":1.62,"h":1.62,"l":1.59,"c":1.59,"v":4756},{"d":"2021-12-10","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":13822},{"d":"2021-12-13","o":1.58,"h":1.59,"l":1.52,"c":1.52,"v":30133},{"d":"2021-12-14","o":1.52,"h":1.57,"l":1.52,"c":1.56,"v":8578},{"d":"2021-12-15","o":1.51,"h":1.51,"l":1.42,"c":1.49,"v":30000},{"d":"2021-12-16","o":1.44,"h":1.46,"l":1.44,"c":1.46,"v":667},{"d":"2021-12-17","o":1.46,"h":1.49,"l":1.46,"c":1.49,"v":12178},{"d":"2021-12-20","o":1.4,"h":1.46,"l":1.39,"c":1.44,"v":11822},{"d":"2021-12-21","o":1.46,"h":1.49,"l":1.45,"c":1.49,"v":14267},{"d":"2021-12-22","o":1.5,"h":1.51,"l":1.48,"c":1.51,"v":4222},{"d":"2021-12-23","o":1.51,"h":1.51,"l":1.49,"c":1.49,"v":10267},{"d":"2021-12-27","o":1.52,"h":1.52,"l":1.39,"c":1.42,"v":4267},{"d":"2021-12-28","o":1.46,"h":1.52,"l":1.39,"c":1.39,"v":4356},{"d":"2021-12-29","o":1.53,"h":1.56,"l":1.53,"c":1.55,"v":20044},{"d":"2021-12-30","o":1.57,"h":1.57,"l":1.56,"c":1.57,"v":489},{"d":"2021-12-31","o":1.5,"h":1.6,"l":1.5,"c":1.58,"v":6844},{"d":"2022-01-03","o":1.44,"h":1.6,"l":1.44,"c":1.6,"v":2356},{"d":"2022-01-04","o":1.58,"h":1.59,"l":1.56,"c":1.56,"v":8356},{"d":"2022-01-05","o":1.64,"h":1.64,"l":1.63,"c":1.63,"v":889},{"d":"2022-01-06","o":1.66,"h":1.66,"l":1.66,"c":1.66,"v":267},{"d":"2022-01-07","o":1.67,"h":1.68,"l":1.67,"c":1.68,"v":889},{"d":"2022-01-10","o":1.64,"h":1.64,"l":1.62,"c":1.62,"v":2444},{"d":"2022-01-11","o":1.64,"h":1.66,"l":1.64,"c":1.65,"v":1600},{"d":"2022-01-12","o":1.68,"h":1.68,"l":1.65,"c":1.66,"v":1956},{"d":"2022-01-13","o":1.67,"h":1.69,"l":1.66,"c":1.66,"v":6089},{"d":"2022-01-14","o":1.64,"h":1.65,"l":1.64,"c":1.65,"v":7733},{"d":"2022-01-18","o":1.65,"h":1.65,"l":1.62,"c":1.62,"v":6667},{"d":"2022-01-19","o":1.64,"h":1.64,"l":1.56,"c":1.62,"v":15600},{"d":"2022-01-20","o":1.63,"h":1.64,"l":1.62,"c":1.62,"v":3956},{"d":"2022-01-21","o":1.62,"h":1.62,"l":1.52,"c":1.54,"v":3422},{"d":"2022-01-24","o":1.54,"h":1.54,"l":1.45,"c":1.53,"v":25600},{"d":"2022-01-25","o":1.44,"h":1.54,"l":1.43,"c":1.54,"v":16133},{"d":"2022-01-26","o":1.45,"h":1.51,"l":1.45,"c":1.51,"v":20844},{"d":"2022-01-27","o":1.49,"h":1.51,"l":1.48,"c":1.48,"v":5778},{"d":"2022-01-28","o":1.56,"h":1.56,"l":1.55,"c":1.55,"v":1733},{"d":"2022-01-31","o":1.55,"h":1.63,"l":1.55,"c":1.6,"v":2000},{"d":"2022-02-01","o":1.6,"h":1.6,"l":1.59,"c":1.59,"v":2267},{"d":"2022-02-02","o":1.58,"h":1.6,"l":1.56,"c":1.6,"v":10356},{"d":"2022-02-03","o":1.63,"h":1.73,"l":1.63,"c":1.73,"v":4000},{"d":"2022-02-04","o":1.62,"h":1.67,"l":1.6,"c":1.6,"v":14178},{"d":"2022-02-07","o":1.8,"h":1.8,"l":1.64,"c":1.77,"v":41600},{"d":"2022-02-08","o":1.68,"h":1.69,"l":1.64,"c":1.69,"v":9156},{"d":"2022-02-09","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":444},{"d":"2022-02-10","o":1.65,"h":1.66,"l":1.65,"c":1.66,"v":1689},{"d":"2022-02-11","o":1.67,"h":1.67,"l":1.61,"c":1.63,"v":10178},{"d":"2022-02-14","o":1.64,"h":1.64,"l":1.61,"c":1.61,"v":4933},{"d":"2022-02-15","o":1.61,"h":1.62,"l":1.61,"c":1.61,"v":7511},{"d":"2022-02-16","o":1.61,"h":1.65,"l":1.61,"c":1.64,"v":2533},{"d":"2022-02-17","o":1.56,"h":1.69,"l":1.53,"c":1.69,"v":17289},{"d":"2022-02-18","o":1.62,"h":1.62,"l":1.56,"c":1.58,"v":2844},{"d":"2022-02-22","o":1.51,"h":1.61,"l":1.51,"c":1.61,"v":1778},{"d":"2022-02-23","o":1.59,"h":1.61,"l":1.59,"c":1.59,"v":2133},{"d":"2022-02-24","o":1.58,"h":1.61,"l":1.58,"c":1.6,"v":3733},{"d":"2022-02-25","o":1.6,"h":1.62,"l":1.6,"c":1.62,"v":9244},{"d":"2022-02-28","o":1.65,"h":1.65,"l":1.59,"c":1.6,"v":7911},{"d":"2022-03-01","o":1.62,"h":1.63,"l":1.59,"c":1.63,"v":13733},{"d":"2022-03-02","o":1.64,"h":1.75,"l":1.62,"c":1.75,"v":5778},{"d":"2022-03-03","o":1.7,"h":1.73,"l":1.66,"c":1.73,"v":6622},{"d":"2022-03-04","o":1.64,"h":1.66,"l":1.56,"c":1.66,"v":6667},{"d":"2022-03-07","o":1.65,"h":1.71,"l":1.6,"c":1.71,"v":16800},{"d":"2022-03-08","o":1.64,"h":1.8,"l":1.64,"c":1.79,"v":1689},{"d":"2022-03-09","o":1.81,"h":1.81,"l":1.73,"c":1.77,"v":3200},{"d":"2022-03-10","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":0},{"d":"2022-03-11","o":1.78,"h":1.84,"l":1.78,"c":1.84,"v":4978},{"d":"2022-03-14","o":1.85,"h":1.85,"l":1.75,"c":1.75,"v":7333},{"d":"2022-03-15","o":1.68,"h":1.83,"l":1.68,"c":1.83,"v":311},{"d":"2022-03-16","o":1.77,"h":1.77,"l":1.76,"c":1.76,"v":2844},{"d":"2022-03-17","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":3244},{"d":"2022-03-18","o":1.74,"h":1.74,"l":1.74,"c":1.74,"v":44},{"d":"2022-03-21","o":1.66,"h":1.74,"l":1.66,"c":1.71,"v":4533},{"d":"2022-03-22","o":1.74,"h":1.75,"l":1.72,"c":1.72,"v":11556},{"d":"2022-03-23","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":0},{"d":"2022-03-24","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":0},{"d":"2022-03-25","o":1.73,"h":1.74,"l":1.73,"c":1.74,"v":4667},{"d":"2022-03-28","o":1.71,"h":1.71,"l":1.69,"c":1.69,"v":7111},{"d":"2022-03-29","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":3556},{"d":"2022-03-30","o":1.76,"h":1.78,"l":1.71,"c":1.75,"v":5733},{"d":"2022-03-31","o":1.79,"h":1.79,"l":1.73,"c":1.76,"v":9511},{"d":"2022-04-01","o":1.75,"h":1.75,"l":1.74,"c":1.74,"v":4889},{"d":"2022-04-04","o":1.74,"h":1.75,"l":1.72,"c":1.72,"v":1644},{"d":"2022-04-05","o":1.73,"h":1.75,"l":1.73,"c":1.73,"v":8133},{"d":"2022-04-06","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":8756},{"d":"2022-04-07","o":1.69,"h":1.69,"l":1.65,"c":1.66,"v":978},{"d":"2022-04-08","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":44},{"d":"2022-04-11","o":1.64,"h":1.65,"l":1.64,"c":1.65,"v":4000},{"d":"2022-04-12","o":1.64,"h":1.65,"l":1.64,"c":1.65,"v":6178},{"d":"2022-04-13","o":1.65,"h":1.65,"l":1.62,"c":1.65,"v":3644},{"d":"2022-04-14","o":1.66,"h":1.66,"l":1.66,"c":1.66,"v":1200},{"d":"2022-04-18","o":1.69,"h":1.69,"l":1.63,"c":1.66,"v":12089},{"d":"2022-04-19","o":1.66,"h":1.66,"l":1.64,"c":1.66,"v":6178},{"d":"2022-04-20","o":1.7,"h":1.7,"l":1.65,"c":1.65,"v":3289},{"d":"2022-04-21","o":1.66,"h":1.66,"l":1.62,"c":1.62,"v":7956},{"d":"2022-04-22","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":19644},{"d":"2022-04-25","o":1.53,"h":1.54,"l":1.51,"c":1.53,"v":5911},{"d":"2022-04-26","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":489},{"d":"2022-04-27","o":1.51,"h":1.51,"l":1.49,"c":1.49,"v":9556},{"d":"2022-04-28","o":1.49,"h":1.55,"l":1.48,"c":1.55,"v":8178},{"d":"2022-04-29","o":1.5,"h":1.51,"l":1.5,"c":1.5,"v":8756},{"d":"2022-05-02","o":1.46,"h":1.47,"l":1.44,"c":1.45,"v":6489},{"d":"2022-05-03","o":1.43,"h":1.46,"l":1.43,"c":1.46,"v":1644},{"d":"2022-05-04","o":1.43,"h":1.48,"l":1.43,"c":1.48,"v":356},{"d":"2022-05-05","o":1.46,"h":1.48,"l":1.45,"c":1.45,"v":6889},{"d":"2022-05-06","o":1.45,"h":1.46,"l":1.43,"c":1.44,"v":1600},{"d":"2022-05-09","o":1.42,"h":1.42,"l":1.4,"c":1.4,"v":1200},{"d":"2022-05-10","o":1.53,"h":1.53,"l":1.37,"c":1.37,"v":15600},{"d":"2022-05-11","o":1.37,"h":1.46,"l":1.37,"c":1.45,"v":5778},{"d":"2022-05-12","o":1.46,"h":1.46,"l":1.38,"c":1.38,"v":933},{"d":"2022-05-13","o":1.38,"h":1.42,"l":1.38,"c":1.42,"v":4044},{"d":"2022-05-16","o":1.42,"h":1.44,"l":1.39,"c":1.39,"v":12533},{"d":"2022-05-17","o":1.46,"h":1.51,"l":1.44,"c":1.44,"v":9200},{"d":"2022-05-18","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"2022-05-19","o":1.53,"h":1.53,"l":1.53,"c":1.53,"v":178},{"d":"2022-05-20","o":1.41,"h":1.41,"l":1.37,"c":1.37,"v":5289},{"d":"2022-05-23","o":1.39,"h":1.45,"l":1.35,"c":1.35,"v":3244},{"d":"2022-05-24","o":1.41,"h":1.41,"l":1.38,"c":1.38,"v":3467},{"d":"2022-05-25","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"2022-05-26","o":1.38,"h":1.38,"l":1.36,"c":1.36,"v":1111},{"d":"2022-05-27","o":1.35,"h":1.42,"l":1.35,"c":1.42,"v":7022},{"d":"2022-05-31","o":1.45,"h":1.49,"l":1.45,"c":1.49,"v":5244},{"d":"2022-06-01","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":0},{"d":"2022-06-02","o":1.48,"h":1.51,"l":1.48,"c":1.49,"v":2889},{"d":"2022-06-03","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":222},{"d":"2022-06-06","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":89},{"d":"2022-06-07","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":7644},{"d":"2022-06-08","o":1.49,"h":1.61,"l":1.46,"c":1.59,"v":97689},{"d":"2022-06-09","o":1.7,"h":1.85,"l":1.62,"c":1.83,"v":172356},{"d":"2022-06-10","o":1.73,"h":1.86,"l":1.64,"c":1.86,"v":82622},{"d":"2022-06-13","o":1.85,"h":1.85,"l":1.66,"c":1.72,"v":64622},{"d":"2022-06-14","o":1.74,"h":1.77,"l":1.51,"c":1.6,"v":43111},{"d":"2022-06-15","o":1.6,"h":1.64,"l":1.56,"c":1.57,"v":42622},{"d":"2022-06-16","o":1.59,"h":1.62,"l":1.52,"c":1.53,"v":12844},{"d":"2022-06-17","o":1.64,"h":1.64,"l":1.5,"c":1.5,"v":6000},{"d":"2022-06-21","o":1.53,"h":1.55,"l":1.53,"c":1.54,"v":4089},{"d":"2022-06-22","o":1.55,"h":1.58,"l":1.51,"c":1.55,"v":18311},{"d":"2022-06-23","o":1.65,"h":1.65,"l":1.52,"c":1.54,"v":5556},{"d":"2022-06-24","o":1.58,"h":1.58,"l":1.54,"c":1.57,"v":4667},{"d":"2022-06-27","o":1.52,"h":1.6,"l":1.52,"c":1.58,"v":8178},{"d":"2022-06-28","o":1.6,"h":1.6,"l":1.53,"c":1.53,"v":9733},{"d":"2022-06-29","o":1.58,"h":1.59,"l":1.52,"c":1.53,"v":5556},{"d":"2022-06-30","o":1.52,"h":1.52,"l":1.44,"c":1.48,"v":7067},{"d":"2022-07-01","o":1.51,"h":1.53,"l":1.51,"c":1.53,"v":3733},{"d":"2022-07-05","o":1.44,"h":1.54,"l":1.44,"c":1.45,"v":3911},{"d":"2022-07-06","o":1.47,"h":1.47,"l":1.44,"c":1.46,"v":8133},{"d":"2022-07-07","o":1.47,"h":1.47,"l":1.43,"c":1.45,"v":10178},{"d":"2022-07-08","o":1.46,"h":1.46,"l":1.42,"c":1.46,"v":10711},{"d":"2022-07-11","o":1.46,"h":1.46,"l":1.43,"c":1.44,"v":10311},{"d":"2022-07-12","o":1.45,"h":1.45,"l":1.42,"c":1.42,"v":14044},{"d":"2022-07-13","o":1.39,"h":1.5,"l":1.39,"c":1.49,"v":13956},{"d":"2022-07-14","o":1.47,"h":1.49,"l":1.46,"c":1.46,"v":9733},{"d":"2022-07-15","o":1.48,"h":1.48,"l":1.45,"c":1.45,"v":6311},{"d":"2022-07-18","o":1.43,"h":1.52,"l":1.43,"c":1.45,"v":9022},{"d":"2022-07-19","o":1.53,"h":1.54,"l":1.51,"c":1.52,"v":19422},{"d":"2022-07-20","o":1.52,"h":1.52,"l":1.49,"c":1.51,"v":4533},{"d":"2022-07-21","o":1.55,"h":1.55,"l":1.53,"c":1.53,"v":7156},{"d":"2022-07-22","o":1.51,"h":1.53,"l":1.51,"c":1.51,"v":7244},{"d":"2022-07-25","o":1.52,"h":1.54,"l":1.49,"c":1.5,"v":5911},{"d":"2022-07-26","o":1.5,"h":1.54,"l":1.5,"c":1.51,"v":1111},{"d":"2022-07-27","o":1.5,"h":1.53,"l":1.5,"c":1.53,"v":7467},{"d":"2022-07-28","o":1.55,"h":1.62,"l":1.55,"c":1.57,"v":4756},{"d":"2022-07-29","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":1511},{"d":"2022-08-01","o":1.6,"h":1.6,"l":1.58,"c":1.59,"v":800},{"d":"2022-08-02","o":1.58,"h":1.58,"l":1.52,"c":1.57,"v":6000},{"d":"2022-08-03","o":1.58,"h":1.58,"l":1.52,"c":1.52,"v":4000},{"d":"2022-08-04","o":1.51,"h":1.52,"l":1.48,"c":1.51,"v":4089},{"d":"2022-08-05","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":800},{"d":"2022-08-08","o":1.53,"h":1.56,"l":1.52,"c":1.56,"v":1911},{"d":"2022-08-09","o":1.53,"h":1.57,"l":1.53,"c":1.57,"v":1200},{"d":"2022-08-10","o":1.58,"h":1.59,"l":1.58,"c":1.58,"v":4267},{"d":"2022-08-11","o":1.55,"h":1.67,"l":1.55,"c":1.67,"v":8267},{"d":"2022-08-12","o":1.66,"h":1.66,"l":1.63,"c":1.63,"v":667},{"d":"2022-08-15","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":89},{"d":"2022-08-16","o":1.56,"h":1.58,"l":1.53,"c":1.58,"v":7022},{"d":"2022-08-17","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":222},{"d":"2022-08-18","o":1.54,"h":1.55,"l":1.53,"c":1.53,"v":6311},{"d":"2022-08-19","o":1.53,"h":1.53,"l":1.53,"c":1.53,"v":667},{"d":"2022-08-22","o":1.5,"h":1.53,"l":1.48,"c":1.48,"v":6222},{"d":"2022-08-23","o":1.46,"h":1.52,"l":1.46,"c":1.52,"v":5422},{"d":"2022-08-24","o":1.54,"h":1.54,"l":1.52,"c":1.52,"v":6400},{"d":"2022-08-25","o":1.51,"h":1.52,"l":1.51,"c":1.51,"v":1733},{"d":"2022-08-26","o":1.51,"h":1.52,"l":1.49,"c":1.5,"v":4578},{"d":"2022-08-29","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":14978},{"d":"2022-08-30","o":1.45,"h":1.45,"l":1.42,"c":1.42,"v":3022},{"d":"2022-08-31","o":1.37,"h":1.37,"l":1.34,"c":1.37,"v":4978},{"d":"2022-09-01","o":1.35,"h":1.35,"l":1.17,"c":1.31,"v":129022},{"d":"2022-09-02","o":1.3,"h":1.32,"l":1.26,"c":1.28,"v":22400},{"d":"2022-09-06","o":1.25,"h":1.25,"l":1.14,"c":1.15,"v":35822},{"d":"2022-09-07","o":1.22,"h":1.24,"l":1.22,"c":1.23,"v":1378},{"d":"2022-09-08","o":1.24,"h":1.24,"l":1.19,"c":1.19,"v":6000},{"d":"2022-09-09","o":1.24,"h":1.24,"l":1.17,"c":1.2,"v":9600},{"d":"2022-09-12","o":1.24,"h":1.24,"l":1.12,"c":1.18,"v":56622},{"d":"2022-09-13","o":1.19,"h":1.26,"l":1.17,"c":1.26,"v":11111},{"d":"2022-09-14","o":1.19,"h":1.26,"l":1.19,"c":1.24,"v":2400},{"d":"2022-09-15","o":1.12,"h":1.12,"l":1.1,"c":1.1,"v":4044},{"d":"2022-09-16","o":1.06,"h":1.13,"l":1.06,"c":1.1,"v":9333},{"d":"2022-09-19","o":1.08,"h":1.08,"l":1.07,"c":1.08,"v":18489},{"d":"2022-09-20","o":1.08,"h":1.08,"l":0.99,"c":1,"v":5333},{"d":"2022-09-21","o":0.9,"h":1.01,"l":0.9,"c":1.01,"v":6844},{"d":"2022-09-22","o":1.01,"h":1.06,"l":1.01,"c":1.03,"v":7156},{"d":"2022-09-23","o":1.02,"h":1.02,"l":0.99,"c":1.01,"v":2000},{"d":"2022-09-26","o":1.01,"h":1.01,"l":0.99,"c":1,"v":6489},{"d":"2022-09-27","o":1.01,"h":1.01,"l":1,"c":1,"v":622},{"d":"2022-09-28","o":0.95,"h":1,"l":0.95,"c":1,"v":5333},{"d":"2022-09-29","o":1,"h":1,"l":1,"c":1,"v":222},{"d":"2022-09-30","o":1,"h":1,"l":1,"c":1,"v":444},{"d":"2022-10-03","o":1,"h":1.05,"l":0.94,"c":0.95,"v":8533},{"d":"2022-10-04","o":1,"h":1,"l":0.99,"c":0.99,"v":889},{"d":"2022-10-05","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":444},{"d":"2022-10-06","o":0.93,"h":1.01,"l":0.93,"c":1.01,"v":1289},{"d":"2022-10-07","o":1,"h":1,"l":0.98,"c":1,"v":1511},{"d":"2022-10-10","o":0.93,"h":0.93,"l":0.9,"c":0.9,"v":400},{"d":"2022-10-11","o":1.01,"h":1.14,"l":1.01,"c":1.14,"v":3600},{"d":"2022-10-12","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":2889},{"d":"2022-10-13","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":4889},{"d":"2022-10-14","o":1.08,"h":1.09,"l":1.07,"c":1.07,"v":7022},{"d":"2022-10-17","o":1.08,"h":1.08,"l":1.06,"c":1.07,"v":1867},{"d":"2022-10-18","o":1.05,"h":1.06,"l":1.05,"c":1.06,"v":4444},{"d":"2022-10-19","o":1.04,"h":1.04,"l":1.02,"c":1.02,"v":11689},{"d":"2022-10-20","o":1.01,"h":1.03,"l":1.01,"c":1.03,"v":4667},{"d":"2022-10-21","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":0},{"d":"2022-10-24","o":1.01,"h":1.01,"l":1,"c":1.01,"v":2311},{"d":"2022-10-25","o":0.94,"h":1.02,"l":0.94,"c":1.02,"v":14667},{"d":"2022-10-26","o":1.02,"h":1.06,"l":1,"c":1.02,"v":3556},{"d":"2022-10-27","o":1.07,"h":1.07,"l":1.06,"c":1.06,"v":5422},{"d":"2022-10-28","o":1.1,"h":1.15,"l":1.1,"c":1.15,"v":6489},{"d":"2022-10-31","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":489},{"d":"2022-11-01","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":2000},{"d":"2022-11-02","o":1.16,"h":1.18,"l":1.16,"c":1.18,"v":2800},{"d":"2022-11-03","o":1.18,"h":1.18,"l":1.18,"c":1.18,"v":0},{"d":"2022-11-04","o":1.15,"h":1.17,"l":1.15,"c":1.17,"v":578},{"d":"2022-11-07","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":444},{"d":"2022-11-08","o":1.13,"h":1.15,"l":1.13,"c":1.15,"v":2400},{"d":"2022-11-09","o":1.16,"h":1.16,"l":1.13,"c":1.15,"v":3733},{"d":"2022-11-10","o":1.15,"h":1.15,"l":1.14,"c":1.14,"v":978},{"d":"2022-11-11","o":1.15,"h":1.16,"l":1.13,"c":1.16,"v":3600},{"d":"2022-11-14","o":1.14,"h":1.18,"l":1.14,"c":1.18,"v":533},{"d":"2022-11-15","o":1.23,"h":1.26,"l":1.23,"c":1.26,"v":12489},{"d":"2022-11-16","o":1.12,"h":1.13,"l":1.12,"c":1.13,"v":844},{"d":"2022-11-17","o":1.15,"h":1.16,"l":1.14,"c":1.14,"v":5644},{"d":"2022-11-18","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":444},{"d":"2022-11-21","o":1.15,"h":1.15,"l":1.13,"c":1.13,"v":3022},{"d":"2022-11-22","o":1.13,"h":1.17,"l":1.12,"c":1.17,"v":7289},{"d":"2022-11-23","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":667},{"d":"2022-11-25","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":622},{"d":"2022-11-28","o":1.15,"h":1.19,"l":1.13,"c":1.19,"v":2667},{"d":"2022-11-29","o":1.15,"h":1.15,"l":1.13,"c":1.13,"v":2178},{"d":"2022-11-30","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"2022-12-01","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":667},{"d":"2022-12-02","o":1.13,"h":1.15,"l":1.13,"c":1.15,"v":4667},{"d":"2022-12-05","o":1.1,"h":1.15,"l":1.1,"c":1.12,"v":2756},{"d":"2022-12-06","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":2222},{"d":"2022-12-07","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":0},{"d":"2022-12-08","o":1.11,"h":1.12,"l":1.11,"c":1.12,"v":1467},{"d":"2022-12-09","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":489},{"d":"2022-12-12","o":1.11,"h":1.11,"l":1.06,"c":1.1,"v":17156},{"d":"2022-12-13","o":1.11,"h":1.11,"l":1.02,"c":1.03,"v":52711},{"d":"2022-12-14","o":1.03,"h":1.06,"l":1.02,"c":1.03,"v":18711},{"d":"2022-12-15","o":1.03,"h":1.07,"l":1.01,"c":1.04,"v":18444},{"d":"2022-12-16","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":1600},{"d":"2022-12-19","o":1,"h":1,"l":1,"c":1,"v":5289},{"d":"2022-12-20","o":0.93,"h":0.99,"l":0.93,"c":0.99,"v":8533},{"d":"2022-12-21","o":0.99,"h":1.03,"l":0.97,"c":0.97,"v":34711},{"d":"2022-12-22","o":1,"h":1.03,"l":0.94,"c":0.94,"v":36667},{"d":"2022-12-23","o":1,"h":1.02,"l":0.99,"c":0.99,"v":55156},{"d":"2022-12-27","o":1,"h":1.04,"l":0.99,"c":1.02,"v":25200},{"d":"2022-12-28","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":1244},{"d":"2022-12-29","o":1.06,"h":1.12,"l":1.05,"c":1.06,"v":4978},{"d":"2022-12-30","o":1.06,"h":1.14,"l":1.06,"c":1.14,"v":2756},{"d":"2023-01-03","o":1.14,"h":1.19,"l":1.14,"c":1.19,"v":7867},{"d":"2023-01-04","o":1.21,"h":1.21,"l":1.13,"c":1.13,"v":1067},{"d":"2023-01-05","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":89},{"d":"2023-01-06","o":1.15,"h":1.16,"l":1.15,"c":1.16,"v":533},{"d":"2023-01-09","o":1.21,"h":1.21,"l":1.13,"c":1.13,"v":4800},{"d":"2023-01-10","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"2023-01-11","o":1.17,"h":1.26,"l":1.17,"c":1.25,"v":1644},{"d":"2023-01-12","o":1.25,"h":1.33,"l":1.25,"c":1.33,"v":16889},{"d":"2023-01-13","o":1.38,"h":1.49,"l":1.38,"c":1.41,"v":14844},{"d":"2023-01-17","o":1.46,"h":1.46,"l":1.39,"c":1.39,"v":2222},{"d":"2023-01-18","o":1.37,"h":1.46,"l":1.37,"c":1.46,"v":2844},{"d":"2023-01-19","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":133},{"d":"2023-01-20","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":1778},{"d":"2023-01-23","o":1.34,"h":1.45,"l":1.34,"c":1.45,"v":2000},{"d":"2023-01-24","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":756},{"d":"2023-01-25","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"2023-01-26","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":889},{"d":"2023-01-27","o":1.42,"h":1.42,"l":1.38,"c":1.38,"v":2400},{"d":"2023-01-30","o":1.37,"h":1.42,"l":1.37,"c":1.42,"v":37867},{"d":"2023-01-31","o":1.39,"h":1.42,"l":1.37,"c":1.38,"v":78311},{"d":"2023-02-01","o":1.37,"h":1.46,"l":1.35,"c":1.35,"v":54844},{"d":"2023-02-02","o":1.33,"h":1.34,"l":1.29,"c":1.34,"v":2444},{"d":"2023-02-03","o":1.31,"h":1.32,"l":1.29,"c":1.3,"v":1022},{"d":"2023-02-06","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":578},{"d":"2023-02-07","o":1.29,"h":1.3,"l":1.29,"c":1.3,"v":2267},{"d":"2023-02-08","o":1.3,"h":1.3,"l":1.29,"c":1.29,"v":2089},{"d":"2023-02-09","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":0},{"d":"2023-02-10","o":1.27,"h":1.27,"l":1.24,"c":1.24,"v":1156},{"d":"2023-02-13","o":1.19,"h":1.22,"l":1.19,"c":1.22,"v":178},{"d":"2023-02-14","o":1.22,"h":1.22,"l":1.2,"c":1.22,"v":2622},{"d":"2023-02-15","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":578},{"d":"2023-02-16","o":1.22,"h":1.24,"l":1.22,"c":1.23,"v":42356},{"d":"2023-02-17","o":1.28,"h":1.28,"l":1.28,"c":1.28,"v":3556},{"d":"2023-02-21","o":1.28,"h":1.28,"l":1.28,"c":1.28,"v":0},{"d":"2023-02-22","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":622},{"d":"2023-02-23","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":889},{"d":"2023-02-24","o":1.22,"h":1.22,"l":1.19,"c":1.19,"v":1689},{"d":"2023-02-27","o":1.19,"h":1.22,"l":1.19,"c":1.19,"v":5467},{"d":"2023-02-28","o":1.12,"h":1.22,"l":1.12,"c":1.22,"v":5689},{"d":"2023-03-01","o":1.21,"h":1.24,"l":1.2,"c":1.2,"v":13600},{"d":"2023-03-02","o":1.19,"h":1.19,"l":1.08,"c":1.08,"v":9911},{"d":"2023-03-03","o":1.12,"h":1.12,"l":1.07,"c":1.07,"v":4400},{"d":"2023-03-06","o":1.07,"h":1.11,"l":1.07,"c":1.09,"v":933},{"d":"2023-03-07","o":1.15,"h":1.15,"l":1.07,"c":1.08,"v":2222},{"d":"2023-03-08","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":10089},{"d":"2023-03-09","o":1.13,"h":1.13,"l":1.08,"c":1.08,"v":5022},{"d":"2023-03-10","o":1.08,"h":1.08,"l":1.02,"c":1.02,"v":11733},{"d":"2023-03-13","o":0.99,"h":1.06,"l":0.99,"c":1.06,"v":667},{"d":"2023-03-14","o":1.08,"h":1.08,"l":0.99,"c":1.04,"v":9200},{"d":"2023-03-15","o":1,"h":1,"l":0.99,"c":0.99,"v":1111},{"d":"2023-03-16","o":1.01,"h":1.12,"l":1.01,"c":1.1,"v":3511},{"d":"2023-03-17","o":1.08,"h":1.08,"l":1.06,"c":1.06,"v":4711},{"d":"2023-03-20","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":711},{"d":"2023-03-21","o":1.16,"h":1.16,"l":1.15,"c":1.15,"v":311},{"d":"2023-03-22","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":0},{"d":"2023-03-23","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":222},{"d":"2023-03-24","o":1.11,"h":1.11,"l":1.06,"c":1.08,"v":6444},{"d":"2023-03-27","o":1.07,"h":1.07,"l":1.05,"c":1.06,"v":5022},{"d":"2023-03-28","o":1.03,"h":1.03,"l":0.9,"c":0.99,"v":7867},{"d":"2023-03-29","o":1.01,"h":1.01,"l":0.99,"c":0.99,"v":1333},{"d":"2023-03-30","o":0.98,"h":1.03,"l":0.96,"c":1.03,"v":2622},{"d":"2023-03-31","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":5644},{"d":"2023-04-03","o":1.08,"h":1.1,"l":1.06,"c":1.1,"v":21911},{"d":"2023-04-04","o":1.08,"h":1.1,"l":1.07,"c":1.07,"v":2178},{"d":"2023-04-05","o":1.07,"h":1.07,"l":1,"c":1.01,"v":9556},{"d":"2023-04-06","o":1.04,"h":1.04,"l":1.02,"c":1.02,"v":4000},{"d":"2023-04-10","o":1.01,"h":1.01,"l":0.99,"c":0.99,"v":2222},{"d":"2023-04-11","o":0.99,"h":1.05,"l":0.99,"c":1.03,"v":7600},{"d":"2023-04-12","o":1.05,"h":1.06,"l":1.05,"c":1.06,"v":578},{"d":"2023-04-13","o":1.06,"h":1.06,"l":1.01,"c":1.02,"v":6933},{"d":"2023-04-14","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":133},{"d":"2023-04-17","o":1.03,"h":1.06,"l":1.03,"c":1.06,"v":844},{"d":"2023-04-18","o":1.03,"h":1.06,"l":1.03,"c":1.06,"v":1556},{"d":"2023-04-19","o":1.12,"h":1.12,"l":1.11,"c":1.12,"v":1911},{"d":"2023-04-20","o":1.12,"h":1.12,"l":1.11,"c":1.11,"v":6267},{"d":"2023-04-21","o":1.09,"h":1.09,"l":1.09,"c":1.09,"v":267},{"d":"2023-04-24","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":1022},{"d":"2023-04-25","o":1.08,"h":1.08,"l":1.06,"c":1.06,"v":667},{"d":"2023-04-26","o":1.07,"h":1.07,"l":1.05,"c":1.05,"v":1778},{"d":"2023-04-27","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":1422},{"d":"2023-04-28","o":1.09,"h":1.11,"l":1.09,"c":1.1,"v":17867},{"d":"2023-05-01","o":1.03,"h":1.12,"l":1.03,"c":1.1,"v":3067},{"d":"2023-05-02","o":1.1,"h":1.1,"l":1.08,"c":1.08,"v":7467},{"d":"2023-05-03","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":12178},{"d":"2023-05-04","o":0.96,"h":1.08,"l":0.94,"c":0.97,"v":21378},{"d":"2023-05-05","o":0.97,"h":1.04,"l":0.97,"c":1.04,"v":1556},{"d":"2023-05-08","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":311},{"d":"2023-05-09","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":0},{"d":"2023-05-10","o":1.11,"h":1.11,"l":1.1,"c":1.1,"v":1111},{"d":"2023-05-11","o":1.07,"h":1.07,"l":0.99,"c":0.99,"v":1778},{"d":"2023-05-12","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"2023-05-15","o":0.99,"h":1.03,"l":0.99,"c":1.03,"v":2622},{"d":"2023-05-16","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":0},{"d":"2023-05-17","o":1,"h":1,"l":1,"c":1,"v":222},{"d":"2023-05-18","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":11111},{"d":"2023-05-19","o":1.04,"h":1.11,"l":1.04,"c":1.1,"v":12000},{"d":"2023-05-22","o":1.02,"h":1.15,"l":1.02,"c":1.15,"v":1689},{"d":"2023-05-23","o":1.06,"h":1.09,"l":1.06,"c":1.09,"v":1378},{"d":"2023-05-24","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":89},{"d":"2023-05-25","o":1.04,"h":1.05,"l":1.04,"c":1.05,"v":667},{"d":"2023-05-26","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":311},{"d":"2023-05-30","o":0.99,"h":0.99,"l":0.98,"c":0.98,"v":2444},{"d":"2023-05-31","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":0},{"d":"2023-06-01","o":0.98,"h":0.98,"l":0.97,"c":0.97,"v":7111},{"d":"2023-06-02","o":1.01,"h":1.01,"l":1,"c":1,"v":1556},{"d":"2023-06-05","o":0.99,"h":1.04,"l":0.99,"c":1.01,"v":5778},{"d":"2023-06-06","o":0.96,"h":0.97,"l":0.96,"c":0.97,"v":8933},{"d":"2023-06-07","o":0.91,"h":0.98,"l":0.91,"c":0.97,"v":2000},{"d":"2023-06-08","o":0.99,"h":1,"l":0.99,"c":1,"v":533},{"d":"2023-06-09","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":4889},{"d":"2023-06-12","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":889},{"d":"2023-06-13","o":1.03,"h":1.03,"l":0.99,"c":0.99,"v":5467},{"d":"2023-06-14","o":1.01,"h":1.02,"l":0.98,"c":1,"v":3644},{"d":"2023-06-15","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":9956},{"d":"2023-06-16","o":0.99,"h":1.02,"l":0.99,"c":1.02,"v":13778},{"d":"2023-06-20","o":1.02,"h":1.03,"l":1.02,"c":1.03,"v":533},{"d":"2023-06-21","o":1.02,"h":1.02,"l":1,"c":1,"v":4933},{"d":"2023-06-22","o":0.99,"h":1,"l":0.98,"c":0.99,"v":12933},{"d":"2023-06-23","o":0.99,"h":0.99,"l":0.98,"c":0.98,"v":2533},{"d":"2023-06-26","o":0.98,"h":0.99,"l":0.98,"c":0.99,"v":800},{"d":"2023-06-27","o":0.99,"h":1.04,"l":0.99,"c":1.03,"v":7156},{"d":"2023-06-28","o":1.03,"h":1.03,"l":1.01,"c":1.03,"v":3111},{"d":"2023-06-29","o":1.01,"h":1.03,"l":1.01,"c":1.03,"v":14133},{"d":"2023-06-30","o":1.02,"h":1.03,"l":1,"c":1,"v":8622},{"d":"2023-07-03","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":1022},{"d":"2023-07-05","o":1,"h":1,"l":1,"c":1,"v":3333},{"d":"2023-07-06","o":0.97,"h":0.97,"l":0.94,"c":0.94,"v":1156},{"d":"2023-07-07","o":1.02,"h":1.02,"l":0.99,"c":0.99,"v":2978},{"d":"2023-07-10","o":1.01,"h":1.01,"l":0.94,"c":0.94,"v":8044},{"d":"2023-07-11","o":0.97,"h":0.99,"l":0.95,"c":0.96,"v":9778},{"d":"2023-07-12","o":0.96,"h":1.01,"l":0.96,"c":1.01,"v":2000},{"d":"2023-07-13","o":1.01,"h":1.01,"l":0.99,"c":1,"v":5156},{"d":"2023-07-14","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":889},{"d":"2023-07-17","o":0.94,"h":0.98,"l":0.94,"c":0.98,"v":1556},{"d":"2023-07-18","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":1333},{"d":"2023-07-19","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":8844},{"d":"2023-07-20","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":444},{"d":"2023-07-21","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":2489},{"d":"2023-07-24","o":1,"h":1.01,"l":1,"c":1.01,"v":667},{"d":"2023-07-25","o":1,"h":1,"l":1,"c":1,"v":178},{"d":"2023-07-26","o":0.99,"h":0.99,"l":0.93,"c":0.93,"v":129378},{"d":"2023-07-27","o":0.97,"h":0.98,"l":0.97,"c":0.98,"v":3111},{"d":"2023-07-28","o":0.97,"h":0.98,"l":0.97,"c":0.97,"v":3111},{"d":"2023-07-31","o":1,"h":1,"l":1,"c":1,"v":3556},{"d":"2023-08-01","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":1556},{"d":"2023-08-02","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":667},{"d":"2023-08-03","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":222},{"d":"2023-08-04","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":667},{"d":"2023-08-07","o":1.02,"h":1.06,"l":1.02,"c":1.03,"v":4889},{"d":"2023-08-08","o":0.97,"h":0.98,"l":0.97,"c":0.97,"v":40044},{"d":"2023-08-09","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":5200},{"d":"2023-08-10","o":0.94,"h":0.95,"l":0.94,"c":0.95,"v":4933},{"d":"2023-08-11","o":0.95,"h":0.97,"l":0.95,"c":0.95,"v":14222},{"d":"2023-08-14","o":0.94,"h":0.96,"l":0.92,"c":0.96,"v":18489},{"d":"2023-08-15","o":0.95,"h":0.95,"l":0.9,"c":0.9,"v":18267},{"d":"2023-08-16","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":11111},{"d":"2023-08-17","o":0.88,"h":0.88,"l":0.84,"c":0.87,"v":19556},{"d":"2023-08-18","o":0.86,"h":0.86,"l":0.84,"c":0.84,"v":17822},{"d":"2023-08-21","o":0.91,"h":0.91,"l":0.85,"c":0.85,"v":24089},{"d":"2023-08-22","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":1778},{"d":"2023-08-23","o":0.88,"h":0.88,"l":0.86,"c":0.86,"v":73422},{"d":"2023-08-24","o":0.86,"h":0.87,"l":0.85,"c":0.85,"v":15556},{"d":"2023-08-25","o":0.84,"h":0.86,"l":0.81,"c":0.84,"v":28000},{"d":"2023-08-28","o":0.82,"h":0.85,"l":0.82,"c":0.85,"v":14578},{"d":"2023-08-29","o":0.85,"h":0.86,"l":0.84,"c":0.84,"v":24667},{"d":"2023-08-30","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":22222},{"d":"2023-08-31","o":0.81,"h":0.83,"l":0.81,"c":0.83,"v":23067},{"d":"2023-09-01","o":0.82,"h":0.83,"l":0.8,"c":0.83,"v":6622},{"d":"2023-09-05","o":0.81,"h":0.84,"l":0.81,"c":0.84,"v":1689},{"d":"2023-09-06","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":444},{"d":"2023-09-07","o":0.79,"h":0.8,"l":0.76,"c":0.79,"v":31333},{"d":"2023-09-08","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"2023-09-11","o":0.81,"h":0.83,"l":0.79,"c":0.79,"v":199511},{"d":"2023-09-12","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":102667},{"d":"2023-09-13","o":0.73,"h":0.73,"l":0.73,"c":0.73,"v":53556},{"d":"2023-09-14","o":0.76,"h":0.86,"l":0.75,"c":0.75,"v":32133},{"d":"2023-09-15","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":89},{"d":"2023-09-18","o":0.77,"h":0.79,"l":0.77,"c":0.79,"v":1333},{"d":"2023-09-19","o":0.79,"h":0.81,"l":0.79,"c":0.81,"v":4622},{"d":"2023-09-20","o":0.81,"h":0.83,"l":0.81,"c":0.83,"v":5956},{"d":"2023-09-21","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"2023-09-22","o":0.81,"h":0.81,"l":0.78,"c":0.78,"v":3289},{"d":"2023-09-25","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":89},{"d":"2023-09-26","o":0.73,"h":0.73,"l":0.73,"c":0.73,"v":756},{"d":"2023-09-27","o":0.72,"h":0.74,"l":0.7,"c":0.7,"v":756},{"d":"2023-09-28","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"2023-09-29","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":2978},{"d":"2023-10-02","o":0.81,"h":0.81,"l":0.79,"c":0.79,"v":2933},{"d":"2023-10-03","o":0.78,"h":0.78,"l":0.76,"c":0.76,"v":489},{"d":"2023-10-04","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":133},{"d":"2023-10-05","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":2222},{"d":"2023-10-06","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":2356},{"d":"2023-10-09","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":1111},{"d":"2023-10-10","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":0},{"d":"2023-10-11","o":0.82,"h":0.83,"l":0.82,"c":0.83,"v":400},{"d":"2023-10-12","o":0.75,"h":0.77,"l":0.75,"c":0.77,"v":2978},{"d":"2023-10-13","o":0.86,"h":1.01,"l":0.86,"c":1.01,"v":13689},{"d":"2023-10-16","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":1911},{"d":"2023-10-17","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"2023-10-18","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":1778},{"d":"2023-10-19","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":222},{"d":"2023-10-20","o":0.89,"h":0.97,"l":0.89,"c":0.97,"v":45511},{"d":"2023-10-23","o":0.89,"h":0.9,"l":0.82,"c":0.83,"v":6222},{"d":"2023-10-24","o":0.81,"h":0.84,"l":0.81,"c":0.84,"v":6178},{"d":"2023-10-25","o":0.81,"h":0.81,"l":0.8,"c":0.81,"v":1467},{"d":"2023-10-26","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":2978},{"d":"2023-10-27","o":0.82,"h":0.9,"l":0.82,"c":0.9,"v":72800},{"d":"2023-10-30","o":0.88,"h":0.89,"l":0.88,"c":0.88,"v":15733},{"d":"2023-10-31","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":2711},{"d":"2023-11-01","o":0.81,"h":0.91,"l":0.81,"c":0.91,"v":61778},{"d":"2023-11-02","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":34889},{"d":"2023-11-03","o":0.91,"h":0.91,"l":0.91,"c":0.91,"v":8444},{"d":"2023-11-06","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":7111},{"d":"2023-11-07","o":0.89,"h":0.89,"l":0.88,"c":0.88,"v":5156},{"d":"2023-11-08","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":4667},{"d":"2023-11-09","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":7378},{"d":"2023-11-10","o":0.88,"h":0.88,"l":0.83,"c":0.86,"v":7333},{"d":"2023-11-13","o":0.81,"h":0.84,"l":0.81,"c":0.84,"v":32133},{"d":"2023-11-14","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":1689},{"d":"2023-11-15","o":0.83,"h":0.87,"l":0.81,"c":0.83,"v":19111},{"d":"2023-11-16","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":1111},{"d":"2023-11-17","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":1333},{"d":"2023-11-20","o":0.86,"h":0.86,"l":0.81,"c":0.82,"v":4578},{"d":"2023-11-21","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":0},{"d":"2023-11-22","o":0.83,"h":0.86,"l":0.83,"c":0.86,"v":8711},{"d":"2023-11-24","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":889},{"d":"2023-11-27","o":0.84,"h":0.85,"l":0.84,"c":0.84,"v":5511},{"d":"2023-11-28","o":0.87,"h":0.87,"l":0.82,"c":0.84,"v":2889},{"d":"2023-11-29","o":0.86,"h":0.86,"l":0.85,"c":0.85,"v":8356},{"d":"2023-11-30","o":0.86,"h":0.87,"l":0.86,"c":0.87,"v":6133},{"d":"2023-12-01","o":0.88,"h":0.88,"l":0.86,"c":0.86,"v":8533},{"d":"2023-12-04","o":0.87,"h":0.9,"l":0.87,"c":0.89,"v":7511},{"d":"2023-12-05","o":0.9,"h":0.9,"l":0.88,"c":0.88,"v":13600},{"d":"2023-12-06","o":0.9,"h":0.9,"l":0.89,"c":0.89,"v":12800},{"d":"2023-12-07","o":0.91,"h":0.91,"l":0.9,"c":0.9,"v":3556},{"d":"2023-12-08","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":3378},{"d":"2023-12-11","o":0.93,"h":0.93,"l":0.9,"c":0.9,"v":5289},{"d":"2023-12-12","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":11556},{"d":"2023-12-13","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":4667},{"d":"2023-12-14","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":11689},{"d":"2023-12-15","o":0.9,"h":0.9,"l":0.88,"c":0.88,"v":17422},{"d":"2023-12-18","o":0.86,"h":0.87,"l":0.85,"c":0.85,"v":5956},{"d":"2023-12-19","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":6711},{"d":"2023-12-20","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":4089},{"d":"2023-12-21","o":0.86,"h":0.87,"l":0.86,"c":0.87,"v":3511},{"d":"2023-12-22","o":0.89,"h":0.91,"l":0.89,"c":0.91,"v":17333},{"d":"2023-12-26","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":1156},{"d":"2023-12-27","o":0.91,"h":0.93,"l":0.91,"c":0.93,"v":9644},{"d":"2023-12-28","o":0.92,"h":0.96,"l":0.92,"c":0.95,"v":28978},{"d":"2023-12-29","o":0.93,"h":0.93,"l":0.92,"c":0.92,"v":5422},{"d":"2024-01-02","o":0.92,"h":0.95,"l":0.92,"c":0.95,"v":21422},{"d":"2024-01-03","o":0.93,"h":0.94,"l":0.93,"c":0.93,"v":4089},{"d":"2024-01-04","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":8044},{"d":"2024-01-05","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":4000},{"d":"2024-01-08","o":0.94,"h":0.94,"l":0.92,"c":0.92,"v":9422},{"d":"2024-01-09","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":16133},{"d":"2024-01-10","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":9333},{"d":"2024-01-11","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":889},{"d":"2024-01-12","o":0.94,"h":0.99,"l":0.94,"c":0.99,"v":27156},{"d":"2024-01-16","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":4667},{"d":"2024-01-17","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":8578},{"d":"2024-01-18","o":1.07,"h":1.13,"l":1.07,"c":1.09,"v":41244},{"d":"2024-01-19","o":1.09,"h":1.09,"l":1.09,"c":1.09,"v":9333},{"d":"2024-01-22","o":1.05,"h":1.07,"l":1.05,"c":1.05,"v":13644},{"d":"2024-01-23","o":1.05,"h":1.05,"l":0.99,"c":1,"v":67911},{"d":"2024-01-24","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":27200},{"d":"2024-01-25","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":40889},{"d":"2024-01-26","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":9200},{"d":"2024-01-29","o":1.15,"h":1.15,"l":1.13,"c":1.13,"v":4311},{"d":"2024-01-30","o":1.05,"h":1.09,"l":1.05,"c":1.09,"v":2622},{"d":"2024-01-31","o":1.16,"h":1.19,"l":1.16,"c":1.19,"v":2311},{"d":"2024-02-01","o":1.14,"h":1.14,"l":1.13,"c":1.13,"v":4000},{"d":"2024-02-02","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":711},{"d":"2024-02-05","o":1.12,"h":1.12,"l":1.07,"c":1.07,"v":5378},{"d":"2024-02-06","o":1.05,"h":1.11,"l":1.05,"c":1.11,"v":12578},{"d":"2024-02-07","o":1.06,"h":1.06,"l":1.05,"c":1.05,"v":16444},{"d":"2024-02-08","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"2024-02-09","o":1.1,"h":1.1,"l":1.03,"c":1.04,"v":1911},{"d":"2024-02-12","o":0.97,"h":1.02,"l":0.97,"c":1,"v":4800},{"d":"2024-02-13","o":1,"h":1,"l":1,"c":1,"v":889},{"d":"2024-02-14","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":533},{"d":"2024-02-15","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":7600},{"d":"2024-02-16","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":889},{"d":"2024-02-20","o":1.07,"h":1.13,"l":1.07,"c":1.08,"v":7956},{"d":"2024-02-21","o":1.07,"h":1.07,"l":1.05,"c":1.05,"v":10267},{"d":"2024-02-22","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"2024-02-23","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":2044},{"d":"2024-02-26","o":1.02,"h":1.03,"l":1.02,"c":1.03,"v":6667},{"d":"2024-02-27","o":1.01,"h":1.01,"l":0.99,"c":1.01,"v":1689},{"d":"2024-02-28","o":1,"h":1,"l":1,"c":1,"v":356},{"d":"2024-02-29","o":1.01,"h":1.02,"l":1.01,"c":1.02,"v":1467},{"d":"2024-03-01","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"2024-03-04","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":889},{"d":"2024-03-05","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":667},{"d":"2024-03-06","o":1.01,"h":1.03,"l":1.01,"c":1.03,"v":6311},{"d":"2024-03-07","o":1,"h":1,"l":1,"c":1,"v":3156},{"d":"2024-03-08","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":444},{"d":"2024-03-11","o":1,"h":1.02,"l":1,"c":1.01,"v":11911},{"d":"2024-03-12","o":1.03,"h":1.03,"l":1.01,"c":1.01,"v":25378},{"d":"2024-03-13","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":11733},{"d":"2024-03-14","o":1.01,"h":1.01,"l":0.96,"c":0.96,"v":59822},{"d":"2024-03-15","o":0.97,"h":0.99,"l":0.97,"c":0.99,"v":9600},{"d":"2024-03-18","o":0.97,"h":0.97,"l":0.96,"c":0.96,"v":444},{"d":"2024-03-19","o":0.98,"h":0.99,"l":0.98,"c":0.99,"v":10489},{"d":"2024-03-20","o":0.99,"h":1.03,"l":0.99,"c":1.03,"v":5378},{"d":"2024-03-21","o":1,"h":1.03,"l":1,"c":1.03,"v":6267},{"d":"2024-03-22","o":1.02,"h":1.03,"l":1.01,"c":1.03,"v":20756},{"d":"2024-03-25","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":2178},{"d":"2024-03-26","o":1.01,"h":1.02,"l":1.01,"c":1.02,"v":533},{"d":"2024-03-27","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"2024-03-28","o":1.02,"h":1.03,"l":1.01,"c":1.02,"v":3378},{"d":"2024-04-01","o":1.05,"h":1.05,"l":1.02,"c":1.03,"v":8044},{"d":"2024-04-02","o":1.02,"h":1.02,"l":0.99,"c":1,"v":49600},{"d":"2024-04-03","o":0.95,"h":1.01,"l":0.95,"c":1.01,"v":18533},{"d":"2024-04-04","o":1.01,"h":1.03,"l":1.01,"c":1.02,"v":2533},{"d":"2024-04-05","o":1.01,"h":1.01,"l":0.99,"c":0.99,"v":34978},{"d":"2024-04-08","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":2400},{"d":"2024-04-09","o":1.01,"h":1.02,"l":1.01,"c":1.02,"v":1422},{"d":"2024-04-10","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"2024-04-11","o":1,"h":1,"l":1,"c":1,"v":444},{"d":"2024-04-12","o":1.01,"h":1.02,"l":1.01,"c":1.02,"v":1956},{"d":"2024-04-15","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":311},{"d":"2024-04-16","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":311},{"d":"2024-04-17","o":0.94,"h":0.97,"l":0.94,"c":0.97,"v":3644},{"d":"2024-04-18","o":0.97,"h":0.98,"l":0.97,"c":0.98,"v":578},{"d":"2024-04-19","o":0.97,"h":0.97,"l":0.96,"c":0.96,"v":10178},{"d":"2024-04-22","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":0},{"d":"2024-04-23","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":533},{"d":"2024-04-24","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":444},{"d":"2024-04-25","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":3911},{"d":"2024-04-26","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":978},{"d":"2024-04-29","o":1.03,"h":1.08,"l":1.03,"c":1.05,"v":87289},{"d":"2024-04-30","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":889},{"d":"2024-05-01","o":1.01,"h":1.02,"l":1.01,"c":1.02,"v":6489},{"d":"2024-05-02","o":1.03,"h":1.04,"l":1.01,"c":1.04,"v":2756},{"d":"2024-05-03","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":1689},{"d":"2024-05-06","o":1.03,"h":1.07,"l":1.03,"c":1.07,"v":23644},{"d":"2024-05-07","o":1.03,"h":1.05,"l":1.03,"c":1.05,"v":978},{"d":"2024-05-08","o":1.07,"h":1.07,"l":1.06,"c":1.06,"v":1511},{"d":"2024-05-09","o":1.04,"h":1.06,"l":1.04,"c":1.06,"v":311},{"d":"2024-05-10","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":444},{"d":"2024-05-13","o":1.07,"h":1.07,"l":1.04,"c":1.06,"v":61111},{"d":"2024-05-14","o":1.11,"h":1.16,"l":1.11,"c":1.16,"v":21422},{"d":"2024-05-15","o":1.14,"h":1.14,"l":1.12,"c":1.12,"v":2222},{"d":"2024-05-16","o":1.11,"h":1.14,"l":1.11,"c":1.14,"v":7022},{"d":"2024-05-17","o":1.14,"h":1.14,"l":1.11,"c":1.14,"v":3244},{"d":"2024-05-20","o":1.17,"h":1.24,"l":1.17,"c":1.24,"v":5556},{"d":"2024-05-21","o":1.17,"h":1.21,"l":1.17,"c":1.18,"v":1911},{"d":"2024-05-22","o":1.17,"h":1.17,"l":1.15,"c":1.15,"v":5200},{"d":"2024-05-23","o":1.17,"h":1.22,"l":1.15,"c":1.15,"v":4400},{"d":"2024-05-24","o":1.13,"h":1.14,"l":1.13,"c":1.13,"v":844},{"d":"2024-05-28","o":1.15,"h":1.16,"l":1.15,"c":1.16,"v":12000},{"d":"2024-05-29","o":1.16,"h":1.16,"l":1.15,"c":1.15,"v":2533},{"d":"2024-05-30","o":1.15,"h":1.15,"l":1.13,"c":1.13,"v":1689},{"d":"2024-05-31","o":1.12,"h":1.14,"l":1.12,"c":1.13,"v":23956},{"d":"2024-06-03","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":0},{"d":"2024-06-04","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":2622},{"d":"2024-06-05","o":1.09,"h":1.09,"l":1.08,"c":1.08,"v":8889},{"d":"2024-06-06","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":667},{"d":"2024-06-07","o":1.1,"h":1.1,"l":1.07,"c":1.07,"v":22667},{"d":"2024-06-10","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":578},{"d":"2024-06-11","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":2222},{"d":"2024-06-12","o":1.07,"h":1.07,"l":1.06,"c":1.06,"v":4356},{"d":"2024-06-13","o":1.05,"h":1.05,"l":1.02,"c":1.02,"v":7867},{"d":"2024-06-14","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":2267},{"d":"2024-06-17","o":1.05,"h":1.06,"l":1.04,"c":1.04,"v":51156},{"d":"2024-06-18","o":1.06,"h":1.06,"l":1.03,"c":1.03,"v":667},{"d":"2024-06-20","o":1.03,"h":1.04,"l":1.03,"c":1.03,"v":5556},{"d":"2024-06-21","o":1.01,"h":1.04,"l":1,"c":1.02,"v":60933},{"d":"2024-06-24","o":1,"h":1,"l":1,"c":1,"v":1111},{"d":"2024-06-25","o":0.99,"h":1.02,"l":0.99,"c":1,"v":30667},{"d":"2024-06-26","o":0.92,"h":0.98,"l":0.92,"c":0.98,"v":26178},{"d":"2024-06-27","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":14222},{"d":"2024-06-28","o":0.97,"h":0.99,"l":0.97,"c":0.99,"v":9778},{"d":"2024-07-01","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"2024-07-02","o":0.99,"h":1.07,"l":0.99,"c":1.07,"v":5244},{"d":"2024-07-03","o":1.12,"h":1.17,"l":1.08,"c":1.1,"v":11467},{"d":"2024-07-05","o":1.14,"h":1.14,"l":1.09,"c":1.11,"v":9867},{"d":"2024-07-08","o":1.14,"h":1.14,"l":1.06,"c":1.08,"v":1778},{"d":"2024-07-09","o":1.06,"h":1.06,"l":1.03,"c":1.05,"v":711},{"d":"2024-07-10","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":8178},{"d":"2024-07-11","o":1.03,"h":1.04,"l":1.03,"c":1.03,"v":2889},{"d":"2024-07-12","o":1.08,"h":1.09,"l":1.07,"c":1.08,"v":889},{"d":"2024-07-15","o":1.06,"h":1.08,"l":1.06,"c":1.08,"v":1111},{"d":"2024-07-16","o":1.08,"h":1.1,"l":1.07,"c":1.07,"v":6622},{"d":"2024-07-17","o":1.07,"h":1.09,"l":1.06,"c":1.09,"v":1156},{"d":"2024-07-18","o":1.19,"h":1.19,"l":1.06,"c":1.11,"v":21911},{"d":"2024-07-19","o":1.08,"h":1.12,"l":1.08,"c":1.08,"v":2089},{"d":"2024-07-22","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":4667},{"d":"2024-07-23","o":1.07,"h":1.19,"l":1.07,"c":1.07,"v":1244},{"d":"2024-07-24","o":1.05,"h":1.06,"l":1.04,"c":1.04,"v":2800},{"d":"2024-07-25","o":1.04,"h":1.08,"l":1.04,"c":1.08,"v":533},{"d":"2024-07-26","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":667},{"d":"2024-07-29","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":89},{"d":"2024-07-30","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":133},{"d":"2024-07-31","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":44},{"d":"2024-08-01","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":0},{"d":"2024-08-02","o":1.03,"h":1.06,"l":1.03,"c":1.06,"v":22533},{"d":"2024-08-05","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":133},{"d":"2024-08-06","o":1.06,"h":1.06,"l":1.04,"c":1.04,"v":4356},{"d":"2024-08-07","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"2024-08-08","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":444},{"d":"2024-08-09","o":1.09,"h":1.14,"l":1.09,"c":1.14,"v":6444},{"d":"2024-08-12","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":3111},{"d":"2024-08-13","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":756},{"d":"2024-08-14","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":311},{"d":"2024-08-15","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2024-08-16","o":1.19,"h":1.22,"l":1.19,"c":1.22,"v":9289},{"d":"2024-08-19","o":1.24,"h":1.32,"l":1.24,"c":1.3,"v":40000},{"d":"2024-08-20","o":1.34,"h":1.34,"l":1.3,"c":1.3,"v":12800},{"d":"2024-08-21","o":1.3,"h":1.35,"l":1.26,"c":1.35,"v":6356},{"d":"2024-08-22","o":1.36,"h":1.36,"l":1.34,"c":1.35,"v":3733},{"d":"2024-08-23","o":1.36,"h":1.36,"l":1.33,"c":1.34,"v":2889},{"d":"2024-08-26","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":0},{"d":"2024-08-27","o":1.3,"h":1.3,"l":1.28,"c":1.28,"v":667},{"d":"2024-08-28","o":1.29,"h":1.3,"l":1.29,"c":1.3,"v":6089},{"d":"2024-08-29","o":1.33,"h":1.33,"l":1.32,"c":1.33,"v":16044},{"d":"2024-08-30","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":1600},{"d":"2024-09-03","o":1.19,"h":1.38,"l":1.19,"c":1.38,"v":4489},{"d":"2024-09-04","o":1.38,"h":1.42,"l":1.38,"c":1.42,"v":11511},{"d":"2024-09-05","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":133},{"d":"2024-09-06","o":1.39,"h":1.42,"l":1.3,"c":1.3,"v":6489},{"d":"2024-09-09","o":1.24,"h":1.27,"l":1.24,"c":1.27,"v":1822},{"d":"2024-09-10","o":1.28,"h":1.28,"l":1.28,"c":1.28,"v":222},{"d":"2024-09-11","o":1.44,"h":1.44,"l":1.23,"c":1.23,"v":1333},{"d":"2024-09-12","o":1.18,"h":1.33,"l":1.18,"c":1.3,"v":12933},{"d":"2024-09-13","o":1.3,"h":1.31,"l":1.3,"c":1.3,"v":14889},{"d":"2024-09-16","o":1.32,"h":1.34,"l":1.32,"c":1.32,"v":14889},{"d":"2024-09-17","o":1.35,"h":1.35,"l":1.32,"c":1.32,"v":3378},{"d":"2024-09-18","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":3556},{"d":"2024-09-19","o":1.32,"h":1.34,"l":1.32,"c":1.34,"v":667},{"d":"2024-09-20","o":1.34,"h":1.39,"l":1.34,"c":1.39,"v":2000},{"d":"2024-09-23","o":1.39,"h":1.39,"l":1.36,"c":1.37,"v":3244},{"d":"2024-09-24","o":1.36,"h":1.37,"l":1.32,"c":1.32,"v":2178},{"d":"2024-09-25","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":711},{"d":"2024-09-26","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":1511},{"d":"2024-09-27","o":1.33,"h":1.35,"l":1.33,"c":1.34,"v":3200},{"d":"2024-09-30","o":1.35,"h":1.35,"l":1.3,"c":1.3,"v":1600},{"d":"2024-10-01","o":1.3,"h":1.31,"l":1.26,"c":1.28,"v":6533},{"d":"2024-10-02","o":1.28,"h":1.28,"l":1.28,"c":1.28,"v":0},{"d":"2024-10-03","o":1.32,"h":1.32,"l":1.28,"c":1.29,"v":3778},{"d":"2024-10-04","o":1.35,"h":1.44,"l":1.35,"c":1.4,"v":41378},{"d":"2024-10-07","o":1.51,"h":1.51,"l":1.42,"c":1.42,"v":2889},{"d":"2024-10-08","o":1.42,"h":1.44,"l":1.42,"c":1.42,"v":6000},{"d":"2024-10-09","o":1.4,"h":1.46,"l":1.39,"c":1.42,"v":15378},{"d":"2024-10-10","o":1.4,"h":1.4,"l":1.3,"c":1.3,"v":2356},{"d":"2024-10-11","o":1.43,"h":1.44,"l":1.4,"c":1.41,"v":9156},{"d":"2024-10-14","o":1.58,"h":1.58,"l":1.51,"c":1.51,"v":6356},{"d":"2024-10-15","o":1.47,"h":1.56,"l":1.47,"c":1.56,"v":23200},{"d":"2024-10-16","o":1.58,"h":1.58,"l":1.52,"c":1.52,"v":21244},{"d":"2024-10-17","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":533},{"d":"2024-10-18","o":1.46,"h":1.46,"l":1.45,"c":1.46,"v":17689},{"d":"2024-10-21","o":1.42,"h":1.42,"l":1.39,"c":1.4,"v":10667},{"d":"2024-10-22","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":444},{"d":"2024-10-23","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":0},{"d":"2024-10-24","o":1.39,"h":1.39,"l":1.39,"c":1.39,"v":2044},{"d":"2024-10-25","o":1.39,"h":1.39,"l":1.36,"c":1.39,"v":4133},{"d":"2024-10-28","o":1.37,"h":1.37,"l":1.3,"c":1.3,"v":32800},{"d":"2024-10-29","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":1422},{"d":"2024-10-30","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":44},{"d":"2024-10-31","o":1.37,"h":1.37,"l":1.33,"c":1.33,"v":844},{"d":"2024-11-01","o":1.34,"h":1.35,"l":1.3,"c":1.3,"v":9556},{"d":"2024-11-04","o":1.35,"h":1.35,"l":1.31,"c":1.33,"v":8000},{"d":"2024-11-05","o":1.35,"h":1.35,"l":1.32,"c":1.32,"v":1378},{"d":"2024-11-06","o":1.29,"h":1.33,"l":1.29,"c":1.33,"v":2533},{"d":"2024-11-07","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":4444},{"d":"2024-11-08","o":1.34,"h":1.34,"l":1.33,"c":1.33,"v":622},{"d":"2024-11-11","o":1.3,"h":1.32,"l":1.3,"c":1.3,"v":1200},{"d":"2024-11-12","o":1.3,"h":1.31,"l":1.3,"c":1.31,"v":622},{"d":"2024-11-13","o":1.17,"h":1.29,"l":1.17,"c":1.29,"v":2222},{"d":"2024-11-14","o":1.28,"h":1.32,"l":1.28,"c":1.32,"v":3333},{"d":"2024-11-15","o":1.31,"h":1.31,"l":1.29,"c":1.29,"v":1867},{"d":"2024-11-18","o":1.38,"h":1.44,"l":1.35,"c":1.41,"v":24489},{"d":"2024-11-19","o":1.39,"h":1.4,"l":1.39,"c":1.4,"v":267},{"d":"2024-11-20","o":1.36,"h":1.37,"l":1.36,"c":1.37,"v":1867},{"d":"2024-11-21","o":1.37,"h":1.46,"l":1.37,"c":1.46,"v":3200},{"d":"2024-11-22","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":44},{"d":"2024-11-25","o":1.43,"h":1.44,"l":1.43,"c":1.44,"v":578},{"d":"2024-11-26","o":1.44,"h":1.44,"l":1.42,"c":1.42,"v":800},{"d":"2024-11-27","o":1.43,"h":1.43,"l":1.42,"c":1.42,"v":1111},{"d":"2024-11-29","o":1.49,"h":1.49,"l":1.44,"c":1.44,"v":16667},{"d":"2024-12-02","o":1.48,"h":1.49,"l":1.45,"c":1.47,"v":7422},{"d":"2024-12-03","o":1.46,"h":1.47,"l":1.39,"c":1.43,"v":21644},{"d":"2024-12-04","o":1.46,"h":1.46,"l":1.38,"c":1.43,"v":11422},{"d":"2024-12-05","o":1.42,"h":1.42,"l":1.37,"c":1.38,"v":9600},{"d":"2024-12-06","o":1.39,"h":1.4,"l":1.38,"c":1.4,"v":12133},{"d":"2024-12-09","o":1.4,"h":1.42,"l":1.38,"c":1.4,"v":75422},{"d":"2024-12-10","o":1.44,"h":1.44,"l":1.39,"c":1.42,"v":50400},{"d":"2024-12-11","o":1.45,"h":1.45,"l":1.37,"c":1.39,"v":37244},{"d":"2024-12-12","o":1.39,"h":1.43,"l":1.38,"c":1.42,"v":16222},{"d":"2024-12-13","o":1.44,"h":1.44,"l":1.4,"c":1.44,"v":16800},{"d":"2024-12-16","o":1.39,"h":1.44,"l":1.39,"c":1.43,"v":35156},{"d":"2024-12-17","o":1.42,"h":1.42,"l":1.39,"c":1.41,"v":47067},{"d":"2024-12-18","o":1.39,"h":1.43,"l":1.39,"c":1.39,"v":68000},{"d":"2024-12-19","o":1.37,"h":1.37,"l":1.34,"c":1.37,"v":6889},{"d":"2024-12-20","o":1.35,"h":1.36,"l":1.35,"c":1.36,"v":12044},{"d":"2024-12-23","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":4667},{"d":"2024-12-24","o":1.35,"h":1.38,"l":1.34,"c":1.34,"v":8756},{"d":"2024-12-26","o":1.51,"h":1.51,"l":1.43,"c":1.43,"v":622},{"d":"2024-12-27","o":1.4,"h":1.42,"l":1.37,"c":1.4,"v":12800},{"d":"2024-12-30","o":1.39,"h":1.43,"l":1.39,"c":1.42,"v":16844},{"d":"2024-12-31","o":1.4,"h":1.41,"l":1.4,"c":1.41,"v":1778},{"d":"2025-01-02","o":1.44,"h":1.55,"l":1.44,"c":1.55,"v":23378},{"d":"2025-01-03","o":1.58,"h":1.63,"l":1.57,"c":1.62,"v":35111},{"d":"2025-01-06","o":1.6,"h":1.62,"l":1.57,"c":1.6,"v":24889},{"d":"2025-01-07","o":1.54,"h":1.6,"l":1.54,"c":1.6,"v":22667},{"d":"2025-01-08","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"2025-01-10","o":1.53,"h":1.53,"l":1.43,"c":1.46,"v":8800},{"d":"2025-01-13","o":1.38,"h":1.49,"l":1.38,"c":1.49,"v":3289},{"d":"2025-01-14","o":1.49,"h":1.51,"l":1.49,"c":1.51,"v":34489},{"d":"2025-01-15","o":1.49,"h":1.51,"l":1.49,"c":1.5,"v":9111},{"d":"2025-01-16","o":1.48,"h":1.5,"l":1.48,"c":1.5,"v":5511},{"d":"2025-01-17","o":1.5,"h":1.5,"l":1.44,"c":1.44,"v":622},{"d":"2025-01-21","o":1.56,"h":1.57,"l":1.55,"c":1.55,"v":4267},{"d":"2025-01-22","o":1.53,"h":1.55,"l":1.52,"c":1.53,"v":25467},{"d":"2025-01-23","o":1.54,"h":1.54,"l":1.54,"c":1.54,"v":578},{"d":"2025-01-24","o":1.54,"h":1.54,"l":1.54,"c":1.54,"v":0},{"d":"2025-01-27","o":1.62,"h":1.67,"l":1.62,"c":1.67,"v":11778},{"d":"2025-01-28","o":1.56,"h":1.74,"l":1.56,"c":1.74,"v":8222},{"d":"2025-01-29","o":1.82,"h":2.01,"l":1.81,"c":1.95,"v":45333},{"d":"2025-01-30","o":1.97,"h":2,"l":1.82,"c":1.83,"v":23244},{"d":"2025-01-31","o":1.87,"h":1.87,"l":1.8,"c":1.81,"v":9689},{"d":"2025-02-03","o":1.87,"h":1.87,"l":1.86,"c":1.86,"v":3333},{"d":"2025-02-04","o":1.94,"h":2.27,"l":1.93,"c":2.22,"v":51467},{"d":"2025-02-05","o":2.36,"h":2.71,"l":2.36,"c":2.62,"v":51244},{"d":"2025-02-06","o":2.72,"h":2.9,"l":2.54,"c":2.77,"v":120000},{"d":"2025-02-07","o":2.97,"h":3.05,"l":2.79,"c":3.04,"v":150044},{"d":"2025-02-10","o":3.49,"h":3.49,"l":3.13,"c":3.26,"v":164844},{"d":"2025-02-11","o":3.38,"h":3.38,"l":2.9,"c":3.26,"v":106311},{"d":"2025-02-12","o":3.09,"h":3.17,"l":3.04,"c":3.15,"v":64889},{"d":"2025-02-13","o":3.19,"h":3.19,"l":2.88,"c":3.02,"v":56756},{"d":"2025-02-14","o":3.02,"h":3.02,"l":2.81,"c":2.95,"v":53733},{"d":"2025-02-18","o":2.84,"h":3.07,"l":2.84,"c":3.04,"v":67556},{"d":"2025-02-19","o":2.97,"h":3.17,"l":2.97,"c":3.17,"v":31867},{"d":"2025-02-20","o":3.35,"h":3.35,"l":3.06,"c":3.06,"v":36044},{"d":"2025-02-21","o":3.08,"h":3.08,"l":2.84,"c":2.89,"v":15067},{"d":"2025-02-24","o":2.92,"h":3.09,"l":2.92,"c":3.04,"v":99067},{"d":"2025-02-25","o":2.99,"h":2.99,"l":2.81,"c":2.92,"v":17644},{"d":"2025-02-26","o":2.98,"h":3.05,"l":2.96,"c":2.97,"v":14133},{"d":"2025-02-27","o":2.88,"h":2.95,"l":2.86,"c":2.86,"v":6533},{"d":"2025-02-28","o":2.86,"h":3.07,"l":2.86,"c":2.99,"v":11911},{"d":"2025-03-03","o":2.99,"h":3.08,"l":2.91,"c":2.92,"v":32089},{"d":"2025-03-04","o":2.97,"h":2.97,"l":2.81,"c":2.84,"v":23600},{"d":"2025-03-05","o":2.81,"h":2.9,"l":2.81,"c":2.88,"v":23911},{"d":"2025-03-06","o":2.97,"h":3.04,"l":2.92,"c":3.02,"v":117511},{"d":"2025-03-07","o":2.98,"h":2.98,"l":2.85,"c":2.9,"v":5422},{"d":"2025-03-10","o":2.81,"h":2.81,"l":2.34,"c":2.38,"v":30578},{"d":"2025-03-11","o":2.52,"h":2.59,"l":2.45,"c":2.59,"v":71822},{"d":"2025-03-12","o":2.63,"h":2.63,"l":2.41,"c":2.42,"v":10889},{"d":"2025-03-13","o":2.36,"h":2.43,"l":2.3,"c":2.32,"v":15111},{"d":"2025-03-14","o":2.34,"h":2.5,"l":2.34,"c":2.41,"v":12311},{"d":"2025-03-17","o":2.37,"h":2.5,"l":2.37,"c":2.5,"v":16178},{"d":"2025-03-18","o":2.81,"h":3.59,"l":2.81,"c":3.56,"v":135378},{"d":"2025-03-19","o":3.69,"h":4.01,"l":3.37,"c":3.69,"v":38178},{"d":"2025-03-20","o":3.71,"h":3.71,"l":3.31,"c":3.34,"v":40044},{"d":"2025-03-21","o":3.42,"h":3.62,"l":3.42,"c":3.62,"v":70222},{"d":"2025-03-24","o":3.64,"h":3.91,"l":3.64,"c":3.69,"v":56756},{"d":"2025-03-25","o":3.71,"h":3.71,"l":3.51,"c":3.64,"v":31378},{"d":"2025-03-26","o":3.53,"h":3.53,"l":3.35,"c":3.35,"v":57022},{"d":"2025-03-27","o":3.44,"h":3.46,"l":3.29,"c":3.44,"v":43378},{"d":"2025-03-28","o":3.44,"h":3.56,"l":3.35,"c":3.35,"v":6578},{"d":"2025-03-31","o":3.33,"h":3.59,"l":3.33,"c":3.53,"v":8978},{"d":"2025-04-01","o":3.38,"h":3.4,"l":3.19,"c":3.33,"v":82089},{"d":"2025-04-02","o":3.42,"h":3.44,"l":3.33,"c":3.4,"v":20178},{"d":"2025-04-03","o":3.51,"h":3.6,"l":3.42,"c":3.53,"v":152844},{"d":"2025-04-04","o":3.38,"h":3.38,"l":3.15,"c":3.15,"v":62400},{"d":"2025-04-07","o":3.29,"h":3.29,"l":2.95,"c":3.11,"v":36889},{"d":"2025-04-08","o":3.34,"h":3.38,"l":3.1,"c":3.1,"v":29244},{"d":"2025-04-09","o":3.11,"h":3.46,"l":3.11,"c":3.44,"v":37244},{"d":"2025-04-10","o":3.46,"h":3.46,"l":3.26,"c":3.31,"v":18222},{"d":"2025-04-11","o":3.31,"h":3.34,"l":3.08,"c":3.33,"v":35556},{"d":"2025-04-14","o":3.67,"h":3.96,"l":3.4,"c":3.96,"v":88933},{"d":"2025-04-15","o":4.21,"h":4.21,"l":3.83,"c":4.01,"v":61556},{"d":"2025-04-16","o":4.18,"h":4.32,"l":3.94,"c":4.21,"v":72756},{"d":"2025-04-17","o":4.45,"h":4.45,"l":4.22,"c":4.28,"v":31600},{"d":"2025-04-21","o":4.09,"h":4.3,"l":4.03,"c":4.09,"v":31244},{"d":"2025-04-22","o":4.18,"h":4.3,"l":4.11,"c":4.16,"v":14222},{"d":"2025-04-23","o":4.14,"h":4.14,"l":3.96,"c":3.98,"v":23644},{"d":"2025-04-24","o":3.94,"h":4.01,"l":3.78,"c":3.95,"v":23956},{"d":"2025-04-25","o":3.87,"h":3.89,"l":3.76,"c":3.8,"v":13956},{"d":"2025-04-28","o":4.02,"h":4.07,"l":3.94,"c":3.94,"v":12489},{"d":"2025-04-29","o":4.05,"h":4.06,"l":3.98,"c":3.99,"v":9156},{"d":"2025-04-30","o":3.93,"h":4.11,"l":3.82,"c":4.09,"v":6178},{"d":"2025-05-01","o":4.25,"h":4.25,"l":3.69,"c":3.71,"v":55911},{"d":"2025-05-02","o":3.94,"h":4.05,"l":3.9,"c":4.05,"v":17289},{"d":"2025-05-05","o":3.89,"h":4.01,"l":3.83,"c":3.83,"v":17289},{"d":"2025-05-06","o":3.8,"h":3.85,"l":3.78,"c":3.81,"v":9467},{"d":"2025-05-07","o":3.89,"h":4.09,"l":3.8,"c":3.8,"v":40756},{"d":"2025-05-08","o":3.85,"h":4.01,"l":3.78,"c":3.98,"v":14578},{"d":"2025-05-09","o":4.02,"h":4.05,"l":3.96,"c":3.96,"v":11689},{"d":"2025-05-12","o":3.83,"h":3.83,"l":3.6,"c":3.71,"v":91778},{"d":"2025-05-13","o":3.71,"h":3.94,"l":3.71,"c":3.91,"v":54356},{"d":"2025-05-14","o":3.91,"h":3.91,"l":3.73,"c":3.83,"v":10178},{"d":"2025-05-15","o":3.87,"h":3.98,"l":3.87,"c":3.98,"v":17378},{"d":"2025-05-16","o":3.78,"h":4.01,"l":3.78,"c":3.85,"v":5422},{"d":"2025-05-19","o":3.44,"h":4,"l":3.38,"c":3.88,"v":5867},{"d":"2025-05-20","o":3.99,"h":4.01,"l":3.78,"c":3.96,"v":18222},{"d":"2025-05-21","o":4.11,"h":4.11,"l":3.91,"c":3.92,"v":6222},{"d":"2025-05-22","o":3.96,"h":3.97,"l":3.89,"c":3.91,"v":17244},{"d":"2025-05-23","o":3.91,"h":3.96,"l":3.84,"c":3.93,"v":7778},{"d":"2025-05-27","o":4.04,"h":4.25,"l":4.04,"c":4.18,"v":46800},{"d":"2025-05-28","o":4.19,"h":4.21,"l":4.03,"c":4.16,"v":35822},{"d":"2025-05-29","o":4.21,"h":4.3,"l":4.21,"c":4.28,"v":8933},{"d":"2025-05-30","o":4.48,"h":4.48,"l":4.21,"c":4.28,"v":14489},{"d":"2025-06-02","o":4.36,"h":4.57,"l":4.36,"c":4.52,"v":24578},{"d":"2025-06-03","o":4.76,"h":5.08,"l":4.76,"c":5.06,"v":144222},{"d":"2025-06-04","o":5.06,"h":5.09,"l":4.95,"c":5.06,"v":36400},{"d":"2025-06-05","o":5.18,"h":5.23,"l":5.02,"c":5.23,"v":30578},{"d":"2025-06-06","o":5.22,"h":5.24,"l":5.06,"c":5.12,"v":31556},{"d":"2025-06-09","o":5.06,"h":5.42,"l":5.06,"c":5.33,"v":28044},{"d":"2025-06-10","o":5.36,"h":5.65,"l":5.29,"c":5.32,"v":27511},{"d":"2025-06-11","o":5.22,"h":5.38,"l":5.18,"c":5.29,"v":19067},{"d":"2025-06-12","o":5.29,"h":5.33,"l":5.13,"c":5.17,"v":23467},{"d":"2025-06-13","o":5.22,"h":5.26,"l":5.13,"c":5.18,"v":12667},{"d":"2025-06-16","o":5.26,"h":5.26,"l":5.14,"c":5.18,"v":16800},{"d":"2025-06-17","o":5.18,"h":5.22,"l":5.11,"c":5.15,"v":39111},{"d":"2025-06-18","o":5.09,"h":5.2,"l":5.06,"c":5.15,"v":24711},{"d":"2025-06-20","o":5.17,"h":5.18,"l":5.1,"c":5.12,"v":25956},{"d":"2025-06-23","o":5.21,"h":5.36,"l":5.18,"c":5.24,"v":62089},{"d":"2025-06-24","o":5.45,"h":5.45,"l":5.2,"c":5.28,"v":44311},{"d":"2025-06-25","o":5.49,"h":6.13,"l":5.49,"c":5.92,"v":138356},{"d":"2025-06-26","o":6.14,"h":6.82,"l":6.14,"c":6.39,"v":138756},{"d":"2025-06-27","o":7.09,"h":7.31,"l":6.84,"c":7,"v":154133},{"d":"2025-06-30","o":7.47,"h":7.74,"l":7.16,"c":7.41,"v":349111},{"d":"2025-07-01","o":7.47,"h":7.5,"l":6.59,"c":7.19,"v":248400},{"d":"2025-07-02","o":7.29,"h":7.29,"l":6.68,"c":7.13,"v":48400},{"d":"2025-07-03","o":6.97,"h":7.39,"l":6.97,"c":7.29,"v":23867},{"d":"2025-07-07","o":7.32,"h":8.39,"l":7.32,"c":8.13,"v":19667},{"d":"2025-07-08","o":5.53,"h":6,"l":5.16,"c":5.27,"v":68000},{"d":"2025-07-09","o":5.33,"h":6.12,"l":5.33,"c":5.94,"v":234800},{"d":"2025-07-10","o":6.09,"h":6.27,"l":5.68,"c":5.68,"v":447100},{"d":"2025-07-11","o":5.66,"h":6.16,"l":5.54,"c":5.71,"v":128200},{"d":"2025-07-14","o":5.02,"h":5.5,"l":4.7,"c":4.77,"v":4789800},{"d":"2025-07-15","o":5.08,"h":5.15,"l":4.85,"c":4.88,"v":2247700},{"d":"2025-07-16","o":5.12,"h":5.12,"l":4.7,"c":4.87,"v":1465600},{"d":"2025-07-17","o":4.75,"h":4.77,"l":4.5,"c":4.54,"v":1010100},{"d":"2025-07-18","o":4.43,"h":4.6,"l":4.36,"c":4.53,"v":878900},{"d":"2025-07-21","o":4.5,"h":4.67,"l":4.42,"c":4.52,"v":1184300},{"d":"2025-07-22","o":4.54,"h":4.64,"l":4.34,"c":4.5,"v":707900},{"d":"2025-07-23","o":4.5,"h":4.52,"l":4.39,"c":4.51,"v":994200},{"d":"2025-07-24","o":4.41,"h":4.52,"l":4.22,"c":4.44,"v":2036600},{"d":"2025-07-25","o":4.03,"h":4.08,"l":3.9,"c":3.93,"v":1567100},{"d":"2025-07-28","o":3.86,"h":3.92,"l":3.55,"c":3.59,"v":1468700},{"d":"2025-07-29","o":3.73,"h":3.81,"l":3.16,"c":3.42,"v":2507600},{"d":"2025-07-30","o":3.41,"h":3.8,"l":3.3,"c":3.5,"v":858800},{"d":"2025-07-31","o":3.64,"h":3.85,"l":3.58,"c":3.69,"v":1019800},{"d":"2025-08-01","o":3.9,"h":3.93,"l":3.64,"c":3.76,"v":671000},{"d":"2025-08-04","o":3.96,"h":4.19,"l":3.9,"c":4.16,"v":786700},{"d":"2025-08-05","o":4.26,"h":4.43,"l":4.1,"c":4.15,"v":756300},{"d":"2025-08-06","o":4.25,"h":4.25,"l":4.05,"c":4.13,"v":528600},{"d":"2025-08-07","o":4.08,"h":4.12,"l":3.88,"c":3.98,"v":930400},{"d":"2025-08-08","o":3.98,"h":4.16,"l":3.98,"c":4.12,"v":544900},{"d":"2025-08-11","o":4.31,"h":4.47,"l":4.26,"c":4.4,"v":988000},{"d":"2025-08-12","o":4.53,"h":4.75,"l":4.35,"c":4.52,"v":1275800},{"d":"2025-08-13","o":4.69,"h":4.73,"l":4.51,"c":4.73,"v":768200},{"d":"2025-08-14","o":4.59,"h":4.72,"l":4.52,"c":4.71,"v":727400},{"d":"2025-08-15","o":4.6,"h":4.7,"l":4.23,"c":4.48,"v":1122600},{"d":"2025-08-18","o":4.53,"h":4.69,"l":4.44,"c":4.68,"v":418600},{"d":"2025-08-19","o":4.42,"h":4.52,"l":4,"c":4.06,"v":1264600},{"d":"2025-08-20","o":4.3,"h":4.43,"l":4.17,"c":4.2,"v":1127100},{"d":"2025-08-21","o":4.28,"h":4.31,"l":4.17,"c":4.28,"v":541000},{"d":"2025-08-22","o":4.15,"h":4.33,"l":4.15,"c":4.28,"v":516200},{"d":"2025-08-25","o":4.08,"h":4.29,"l":3.97,"c":4.29,"v":818400},{"d":"2025-08-26","o":4.22,"h":4.37,"l":4.03,"c":4.28,"v":684700},{"d":"2025-08-27","o":4.25,"h":4.33,"l":4.07,"c":4.21,"v":542600},{"d":"2025-08-28","o":4.29,"h":4.53,"l":4.18,"c":4.46,"v":887000},{"d":"2025-08-29","o":4.45,"h":4.56,"l":4.21,"c":4.45,"v":610200},{"d":"2025-09-02","o":4.47,"h":4.51,"l":4.3,"c":4.39,"v":364600},{"d":"2025-09-03","o":4.32,"h":4.34,"l":3.98,"c":4.21,"v":821500},{"d":"2025-09-04","o":4.2,"h":4.23,"l":4.1,"c":4.22,"v":281900},{"d":"2025-09-05","o":4.19,"h":4.33,"l":4.1,"c":4.14,"v":277000},{"d":"2025-09-08","o":4.27,"h":4.63,"l":4.15,"c":4.62,"v":1296900},{"d":"2025-09-09","o":4.45,"h":4.6,"l":4.3,"c":4.43,"v":842500},{"d":"2025-09-10","o":4.37,"h":4.51,"l":4.32,"c":4.45,"v":600600},{"d":"2025-09-11","o":4.46,"h":4.61,"l":4.46,"c":4.54,"v":500800},{"d":"2025-09-12","o":4.61,"h":4.68,"l":4.45,"c":4.46,"v":434900},{"d":"2025-09-15","o":4.54,"h":4.83,"l":4.51,"c":4.81,"v":694200},{"d":"2025-09-16","o":4.95,"h":5.04,"l":4.72,"c":4.87,"v":1252000},{"d":"2025-09-17","o":4.91,"h":4.92,"l":4.75,"c":4.88,"v":538500},{"d":"2025-09-18","o":4.93,"h":5.08,"l":4.76,"c":4.96,"v":717000},{"d":"2025-09-19","o":5,"h":5.07,"l":4.88,"c":5.07,"v":860100},{"d":"2025-09-22","o":5.33,"h":5.42,"l":5.24,"c":5.3,"v":1198400},{"d":"2025-09-23","o":5.45,"h":5.98,"l":5.4,"c":5.95,"v":2913900},{"d":"2025-09-24","o":5.9,"h":6.02,"l":5.56,"c":5.6,"v":1475300},{"d":"2025-09-25","o":5.52,"h":5.69,"l":5.25,"c":5.65,"v":1025000},{"d":"2025-09-26","o":5.78,"h":6.01,"l":5.71,"c":5.93,"v":2079900},{"d":"2025-09-29","o":6.09,"h":6.35,"l":5.96,"c":6.1,"v":2026800},{"d":"2025-09-30","o":6.22,"h":6.22,"l":5.96,"c":6.03,"v":970800},{"d":"2025-10-01","o":5.89,"h":6.12,"l":5.82,"c":6,"v":1022300},{"d":"2025-10-02","o":6,"h":6.25,"l":5.92,"c":6.15,"v":1476500},{"d":"2025-10-03","o":6.3,"h":6.45,"l":6.13,"c":6.3,"v":1476700},{"d":"2025-10-06","o":6.48,"h":7.18,"l":6.41,"c":6.69,"v":3548200},{"d":"2025-10-07","o":7.07,"h":7.28,"l":6.81,"c":7.12,"v":2554700},{"d":"2025-10-08","o":7.7,"h":7.79,"l":7.48,"c":7.65,"v":3528300},{"d":"2025-10-09","o":7.99,"h":8.08,"l":7.64,"c":7.83,"v":3187000},{"d":"2025-10-10","o":7.56,"h":7.8,"l":7.52,"c":7.75,"v":5039400},{"d":"2025-10-13","o":8.2,"h":8.85,"l":8.19,"c":8.64,"v":4813100},{"d":"2025-10-14","o":9.49,"h":10.27,"l":8.51,"c":9.96,"v":8955900},{"d":"2025-10-15","o":10.41,"h":10.68,"l":8.54,"c":9.69,"v":9754000},{"d":"2025-10-16","o":9.68,"h":9.91,"l":8.46,"c":8.51,"v":4640700},{"d":"2025-10-17","o":7.67,"h":8.26,"l":7.37,"c":8.22,"v":5103400},{"d":"2025-10-20","o":8.78,"h":9.06,"l":8.11,"c":9,"v":3019900},{"d":"2025-10-21","o":8.31,"h":8.46,"l":7.68,"c":8.38,"v":3684900},{"d":"2025-10-22","o":7.59,"h":8.13,"l":7.31,"c":7.69,"v":3731500},{"d":"2025-10-23","o":7.81,"h":7.98,"l":7.55,"c":7.62,"v":1148100},{"d":"2025-10-24","o":7.71,"h":7.79,"l":6.84,"c":6.95,"v":3105100},{"d":"2025-10-27","o":6.4,"h":6.85,"l":6.17,"c":6.68,"v":3962000},{"d":"2025-10-28","o":7.27,"h":7.54,"l":7.02,"c":7.43,"v":2920000},{"d":"2025-10-29","o":7.81,"h":7.85,"l":7.01,"c":7.09,"v":3364700},{"d":"2025-10-30","o":6.7,"h":7.04,"l":6.64,"c":6.76,"v":3316300},{"d":"2025-10-31","o":6.97,"h":7.16,"l":6.81,"c":7.13,"v":1282900},{"d":"2025-11-03","o":6.76,"h":6.79,"l":6.23,"c":6.54,"v":2251000},{"d":"2025-11-04","o":6.07,"h":6.31,"l":6.03,"c":6.2,"v":1704200},{"d":"2025-11-05","o":6.2,"h":6.34,"l":6.02,"c":6.08,"v":1944200},{"d":"2025-11-06","o":6.16,"h":6.53,"l":5.94,"c":6.41,"v":2750900},{"d":"2025-11-07","o":6.36,"h":7.04,"l":6.27,"c":7,"v":2954300},{"d":"2025-11-10","o":7.25,"h":7.35,"l":7.08,"c":7.15,"v":1760500},{"d":"2025-11-11","o":7.12,"h":7.21,"l":6.86,"c":7.16,"v":805600},{"d":"2025-11-12","o":7.07,"h":7.27,"l":6.93,"c":6.95,"v":1125100},{"d":"2025-11-13","o":6.91,"h":7.18,"l":6.74,"c":6.84,"v":1197900},{"d":"2025-11-14","o":6.58,"h":6.94,"l":6.48,"c":6.59,"v":1358500},{"d":"2025-11-17","o":6.63,"h":7.05,"l":6.44,"c":6.49,"v":1328300},{"d":"2025-11-18","o":6.35,"h":6.47,"l":5.87,"c":6,"v":1930000},{"d":"2025-11-19","o":6.17,"h":6.55,"l":6.07,"c":6.13,"v":1245600},{"d":"2025-11-20","o":6.32,"h":6.41,"l":5.65,"c":5.65,"v":1580700},{"d":"2025-11-21","o":5.5,"h":5.7,"l":5.43,"c":5.59,"v":1227700},{"d":"2025-11-24","o":5.7,"h":6.03,"l":5.65,"c":5.98,"v":1686800},{"d":"2025-11-25","o":6.18,"h":6.47,"l":6.01,"c":6.2,"v":2189500},{"d":"2025-11-26","o":6.25,"h":6.51,"l":6.14,"c":6.38,"v":2153900},{"d":"2025-11-28","o":6.55,"h":6.86,"l":6.48,"c":6.86,"v":1759900},{"d":"2025-12-01","o":6.85,"h":6.89,"l":6.16,"c":6.43,"v":1749100},{"d":"2025-12-02","o":6.44,"h":6.96,"l":6.31,"c":6.81,"v":1730200},{"d":"2025-12-03","o":6.77,"h":6.82,"l":6.4,"c":6.68,"v":1351400},{"d":"2025-12-04","o":6.66,"h":7.24,"l":6.57,"c":7.2,"v":2183600},{"d":"2025-12-05","o":7.31,"h":7.34,"l":7.01,"c":7.24,"v":1481400},{"d":"2025-12-08","o":7.45,"h":8.16,"l":7.44,"c":7.9,"v":3002500},{"d":"2025-12-09","o":6.84,"h":7.15,"l":6.6,"c":7.09,"v":10817600},{"d":"2025-12-10","o":7.03,"h":7.06,"l":6.58,"c":6.8,"v":3906500},{"d":"2025-12-11","o":6.78,"h":6.86,"l":6.4,"c":6.72,"v":2712200},{"d":"2025-12-12","o":6.9,"h":6.99,"l":6.64,"c":6.76,"v":1353800},{"d":"2025-12-15","o":6.93,"h":7.48,"l":6.93,"c":7.31,"v":3974600},{"d":"2025-12-16","o":7.26,"h":8,"l":7.26,"c":7.98,"v":4498500},{"d":"2025-12-17","o":8.09,"h":8.55,"l":7.8,"c":7.83,"v":4387700},{"d":"2025-12-18","o":7.96,"h":8.63,"l":7.9,"c":8.35,"v":4887700},{"d":"2025-12-19","o":8.48,"h":8.99,"l":8.23,"c":8.46,"v":4015800},{"d":"2025-12-22","o":8.62,"h":8.97,"l":8.57,"c":8.84,"v":2136800},{"d":"2025-12-23","o":8.71,"h":8.85,"l":8.57,"c":8.84,"v":1582400},{"d":"2025-12-24","o":8.95,"h":9.52,"l":8.85,"c":9.44,"v":1745700},{"d":"2025-12-26","o":9.58,"h":9.58,"l":9.21,"c":9.47,"v":1025900},{"d":"2025-12-29","o":9.21,"h":9.5,"l":9,"c":9.26,"v":1831700},{"d":"2025-12-30","o":9.31,"h":9.35,"l":8.88,"c":8.89,"v":1760300},{"d":"2025-12-31","o":8.82,"h":8.91,"l":8.73,"c":8.81,"v":1187200},{"d":"2026-01-02","o":8.78,"h":8.93,"l":8.56,"c":8.8,"v":1357400},{"d":"2026-01-05","o":8.9,"h":9.64,"l":8.77,"c":9.61,"v":6661000},{"d":"2026-01-06","o":9.6,"h":9.97,"l":9.52,"c":9.74,"v":2303700},{"d":"2026-01-07","o":9.51,"h":9.62,"l":9.19,"c":9.51,"v":2157200},{"d":"2026-01-08","o":9.66,"h":9.66,"l":9.24,"c":9.31,"v":1390800},{"d":"2026-01-09","o":9.31,"h":9.37,"l":8.38,"c":8.63,"v":3692300},{"d":"2026-01-12","o":8.89,"h":9.1,"l":8.71,"c":9.09,"v":2547200},{"d":"2026-01-13","o":9.24,"h":9.3,"l":9.06,"c":9.09,"v":2630000},{"d":"2026-01-14","o":8.97,"h":9.13,"l":8.62,"c":9.03,"v":3105700},{"d":"2026-01-15","o":8.9,"h":9.08,"l":8.54,"c":9,"v":3148700},{"d":"2026-01-16","o":8.81,"h":9.03,"l":8.6,"c":8.67,"v":2291900},{"d":"2026-01-20","o":8.3,"h":9.46,"l":8.28,"c":9.44,"v":7564800},{"d":"2026-01-21","o":9.69,"h":10.29,"l":9.54,"c":10.14,"v":13022600},{"d":"2026-01-22","o":10.2,"h":10.71,"l":10.01,"c":10.47,"v":5070600},{"d":"2026-01-23","o":10.68,"h":11.24,"l":10.62,"c":11.12,"v":6771600},{"d":"2026-01-26","o":11.85,"h":12.98,"l":11.54,"c":11.58,"v":11536200},{"d":"2026-01-27","o":11.62,"h":11.65,"l":10.56,"c":11.1,"v":6002000},{"d":"2026-01-28","o":11.34,"h":12.18,"l":11.29,"c":12.11,"v":7081200},{"d":"2026-01-29","o":11.9,"h":11.95,"l":10.93,"c":11.44,"v":7115000},{"d":"2026-01-30","o":10.92,"h":11.76,"l":10.84,"c":11.29,"v":5675600},{"d":"2026-02-02","o":11.43,"h":12.38,"l":11.05,"c":11.35,"v":3839000},{"d":"2026-02-03","o":11.83,"h":13.6,"l":11.73,"c":13.39,"v":7913000},{"d":"2026-02-04","o":13.1,"h":13.81,"l":12.61,"c":13.36,"v":6136700},{"d":"2026-02-05","o":12.81,"h":13.84,"l":12.68,"c":12.7,"v":5910400},{"d":"2026-02-06","o":13.2,"h":14.14,"l":13.2,"c":14.1,"v":4326900},{"d":"2026-02-09","o":14.21,"h":14.91,"l":13.93,"c":14.83,"v":3686300},{"d":"2026-02-10","o":14.85,"h":14.85,"l":14.15,"c":14.16,"v":3086500},{"d":"2026-02-11","o":14.65,"h":14.88,"l":13.21,"c":14.18,"v":4479000},{"d":"2026-02-12","o":13.82,"h":13.82,"l":12.3,"c":12.77,"v":6053100},{"d":"2026-02-13","o":12.87,"h":14.09,"l":12.56,"c":13.84,"v":2819300},{"d":"2026-02-17","o":13.77,"h":13.81,"l":12.8,"c":13.53,"v":2901400},{"d":"2026-02-18","o":13.31,"h":14.63,"l":13.17,"c":14.51,"v":3193500},{"d":"2026-02-19","o":14.27,"h":14.63,"l":13.8,"c":14.58,"v":1994900},{"d":"2026-02-20","o":14.49,"h":15.22,"l":14.3,"c":14.74,"v":2082800},{"d":"2026-02-23","o":14.7,"h":15.48,"l":14.44,"c":15.47,"v":2658900},{"d":"2026-02-24","o":15.45,"h":17.12,"l":15.33,"c":16.58,"v":6191800},{"d":"2026-02-25","o":17,"h":17.31,"l":16.48,"c":16.7,"v":3095600},{"d":"2026-02-26","o":16.85,"h":17.84,"l":16.71,"c":17.84,"v":3644400},{"d":"2026-02-27","o":17.73,"h":18.51,"l":17.6,"c":18.39,"v":5784000},{"d":"2026-03-02","o":19.2,"h":20.88,"l":19.14,"c":20.72,"v":8875400},{"d":"2026-03-03","o":17.94,"h":19.75,"l":16.86,"c":19.35,"v":9947500},{"d":"2026-03-04","o":19.47,"h":19.8,"l":18.83,"c":19.55,"v":3393700},{"d":"2026-03-05","o":20.02,"h":20.63,"l":18.03,"c":19.3,"v":6446100},{"d":"2026-03-06","o":18.8,"h":19.65,"l":18.14,"c":18.72,"v":5153800},{"d":"2026-03-09","o":18,"h":19.75,"l":17.68,"c":19.7,"v":4859900},{"d":"2026-03-10","o":19.94,"h":22.15,"l":19.89,"c":21.29,"v":8452900},{"d":"2026-03-11","o":20.81,"h":22.55,"l":20.6,"c":22.28,"v":5134900},{"d":"2026-03-12","o":21.91,"h":21.95,"l":20.36,"c":21.06,"v":4885900},{"d":"2026-03-13","o":20.62,"h":20.77,"l":18.95,"c":19.67,"v":6055400},{"d":"2026-03-16","o":20.7,"h":21.5,"l":19,"c":19.29,"v":8453800},{"d":"2026-03-17","o":18.31,"h":18.85,"l":17.15,"c":18.16,"v":7959400},{"d":"2026-03-18","o":18.16,"h":18.39,"l":17.41,"c":17.78,"v":4815600},{"d":"2026-03-19","o":15.57,"h":17.39,"l":15.21,"c":17.18,"v":8909500},{"d":"2026-03-20","o":17.76,"h":18.1,"l":15.91,"c":16.2,"v":8276000},{"d":"2026-03-23","o":16.33,"h":17.52,"l":15.82,"c":16.93,"v":8763600},{"d":"2026-03-24","o":16.19,"h":16.25,"l":14.62,"c":14.73,"v":12756300},{"d":"2026-03-25","o":14.99,"h":16.38,"l":14.92,"c":16.34,"v":8230600},{"d":"2026-03-26","o":15.65,"h":15.66,"l":14.34,"c":14.68,"v":8063700},{"d":"2026-03-27","o":14.51,"h":15.4,"l":14.4,"c":14.91,"v":5609200},{"d":"2026-03-30","o":15.05,"h":15.33,"l":13.52,"c":13.77,"v":4522500},{"d":"2026-03-31","o":13.56,"h":14.64,"l":13.52,"c":14.48,"v":5589284},{"d":"2026-04-01","o":14.99,"h":15.44,"l":14.53,"c":15.02,"v":3501562},{"d":"2026-04-02","o":14.23,"h":15.64,"l":14.01,"c":15.36,"v":3805024},{"d":"2026-04-06","o":15.62,"h":16.96,"l":15.44,"c":16.63,"v":6556787},{"d":"2026-04-07","o":16.63,"h":16.73,"l":15.46,"c":15.99,"v":4268109},{"d":"2026-04-08","o":17.25,"h":17.71,"l":16.52,"c":17.63,"v":5620261},{"d":"2026-04-09","o":17.27,"h":18,"l":17.08,"c":17.63,"v":3409138},{"d":"2026-04-10","o":17.79,"h":18.35,"l":17.53,"c":17.88,"v":2532437},{"d":"2026-04-13","o":17.56,"h":20.69,"l":17.4,"c":20.62,"v":7345541},{"d":"2026-04-14","o":20.7,"h":21.83,"l":20.23,"c":21.8,"v":5630691},{"d":"2026-04-15","o":21.5,"h":22.54,"l":20.36,"c":21,"v":7468709},{"d":"2026-04-16","o":20.52,"h":23.34,"l":20,"c":22.77,"v":9706642},{"d":"2026-04-17","o":22.7,"h":24.41,"l":22.7,"c":23.42,"v":6869692},{"d":"2026-04-20","o":23.12,"h":23.96,"l":22.8,"c":23.37,"v":5081216},{"d":"2026-04-21","o":23.36,"h":23.75,"l":21.65,"c":21.94,"v":5410336},{"d":"2026-04-22","o":22.68,"h":23.75,"l":22.48,"c":23.33,"v":4283193},{"d":"2026-04-23","o":23.06,"h":23.87,"l":21.18,"c":22.08,"v":5003932},{"d":"2026-04-24","o":22.43,"h":22.49,"l":21.57,"c":21.92,"v":2233580},{"d":"2026-04-27","o":21.52,"h":21.75,"l":20.49,"c":21.49,"v":4017954},{"d":"2026-04-28","o":21,"h":21.33,"l":19.83,"c":20.77,"v":3634373},{"d":"2026-04-29","o":20.4,"h":20.47,"l":19.08,"c":19.77,"v":4280940},{"d":"2026-04-30","o":20.13,"h":21.76,"l":19.86,"c":21.68,"v":4154144},{"d":"2026-05-01","o":21.63,"h":21.63,"l":20.23,"c":20.6,"v":3398424},{"d":"2026-05-04","o":21,"h":21.1,"l":19.26,"c":19.54,"v":4644531},{"d":"2026-05-05","o":20.05,"h":20.54,"l":19.73,"c":20.03,"v":2944442},{"d":"2026-05-06","o":20.65,"h":21.55,"l":20.14,"c":21.36,"v":4636277},{"d":"2026-05-07","o":21.04,"h":21.36,"l":19.55,"c":19.82,"v":4753576},{"d":"2026-05-08","o":20.32,"h":20.37,"l":18.88,"c":19.68,"v":4810955},{"d":"2026-05-11","o":20.08,"h":21.4,"l":19.92,"c":20.92,"v":5670253},{"d":"2026-05-12","o":20.51,"h":22.17,"l":19.73,"c":22.12,"v":4972703},{"d":"2026-05-13","o":21.67,"h":22.3,"l":19.45,"c":19.53,"v":5501512},{"d":"2026-05-14","o":19.53,"h":19.64,"l":17.91,"c":18.34,"v":6173419},{"d":"2026-05-15","o":17.8,"h":17.98,"l":17.28,"c":17.45,"v":3535295},{"d":"2026-05-18","o":18.16,"h":18.25,"l":17.1,"c":17.3,"v":3563233},{"d":"2026-05-19","o":17.06,"h":17.29,"l":16.18,"c":17.22,"v":3667455}]