[{"d":"2012-05-15","o":38.5,"h":38.5,"l":38.5,"c":38.5,"v":0},{"d":"2012-05-16","o":38.5,"h":38.5,"l":38.5,"c":38.5,"v":0},{"d":"2012-05-17","o":38.5,"h":38.5,"l":38.5,"c":38.5,"v":0},{"d":"2012-05-18","o":38.5,"h":38.5,"l":38.5,"c":38.5,"v":0},{"d":"2012-05-21","o":38.5,"h":38.5,"l":38.5,"c":38.5,"v":0},{"d":"2012-05-22","o":38.5,"h":38.5,"l":38.5,"c":38.5,"v":0},{"d":"2012-05-23","o":38.5,"h":38.5,"l":38.5,"c":38.5,"v":0},{"d":"2012-05-24","o":38.5,"h":38.5,"l":38.5,"c":38.5,"v":0},{"d":"2012-05-25","o":38.5,"h":38.5,"l":38.5,"c":38.5,"v":0},{"d":"2012-05-29","o":38.5,"h":38.5,"l":38.5,"c":38.5,"v":0},{"d":"2012-05-30","o":38.5,"h":38.5,"l":38.5,"c":38.5,"v":0},{"d":"2012-05-31","o":38.5,"h":38.5,"l":38.5,"c":38.5,"v":0},{"d":"2012-06-01","o":38.5,"h":38.5,"l":38.5,"c":38.5,"v":0},{"d":"2012-06-04","o":38.5,"h":38.5,"l":38.5,"c":38.5,"v":0},{"d":"2012-06-05","o":38.5,"h":38.5,"l":38.5,"c":38.5,"v":0},{"d":"2012-06-06","o":38.5,"h":38.5,"l":38.5,"c":38.5,"v":0},{"d":"2012-06-07","o":37,"h":37,"l":37,"c":37,"v":380},{"d":"2012-06-08","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-06-11","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-06-12","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-06-13","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-06-14","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-06-15","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-06-18","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-06-19","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-06-20","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-06-21","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-06-22","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-06-25","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-06-26","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-06-27","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-06-28","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-06-29","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-07-02","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-07-03","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-07-05","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-07-06","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-07-09","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-07-10","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-07-11","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-07-12","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-07-13","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-07-16","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-07-17","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-07-18","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-07-19","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-07-20","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-07-23","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-07-24","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-07-25","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-07-26","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-07-27","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-07-30","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-07-31","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-08-01","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-08-02","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-08-03","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-08-06","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-08-07","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-08-08","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-08-09","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-08-10","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-08-13","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-08-14","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-08-15","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-08-16","o":37,"h":37,"l":37,"c":37,"v":0},{"d":"2012-08-17","o":39,"h":39,"l":39,"c":39,"v":200},{"d":"2012-08-20","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"2012-08-21","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"2012-08-22","o":39,"h":39,"l":39,"c":39,"v":0},{"d":"2012-08-23","o":38.7,"h":38.7,"l":38.7,"c":38.7,"v":100},{"d":"2012-08-24","o":38.7,"h":38.7,"l":38.7,"c":38.7,"v":0},{"d":"2012-08-27","o":38.7,"h":38.7,"l":38.7,"c":38.7,"v":0},{"d":"2012-08-28","o":37.75,"h":37.75,"l":37.75,"c":37.75,"v":120},{"d":"2012-08-29","o":37.75,"h":37.75,"l":37.75,"c":37.75,"v":0},{"d":"2012-08-30","o":37.75,"h":37.75,"l":37.75,"c":37.75,"v":0},{"d":"2012-08-31","o":37.75,"h":37.75,"l":37.75,"c":37.75,"v":0},{"d":"2012-09-04","o":37.75,"h":37.75,"l":37.75,"c":37.75,"v":0},{"d":"2012-09-05","o":37.75,"h":37.75,"l":37.75,"c":37.75,"v":0},{"d":"2012-09-06","o":37.75,"h":37.75,"l":37.75,"c":37.75,"v":0},{"d":"2012-09-07","o":37.75,"h":37.75,"l":37.75,"c":37.75,"v":0},{"d":"2012-09-10","o":37.75,"h":37.75,"l":37.75,"c":37.75,"v":0},{"d":"2012-09-11","o":37.75,"h":37.75,"l":37.75,"c":37.75,"v":0},{"d":"2012-09-12","o":37.75,"h":37.75,"l":37.75,"c":37.75,"v":0},{"d":"2012-09-13","o":37.75,"h":37.75,"l":37.75,"c":37.75,"v":0},{"d":"2012-09-14","o":37.75,"h":37.75,"l":37.75,"c":37.75,"v":0},{"d":"2012-09-17","o":37.75,"h":37.75,"l":37.75,"c":37.75,"v":0},{"d":"2012-09-18","o":37.75,"h":37.75,"l":37.75,"c":37.75,"v":0},{"d":"2012-09-19","o":37.75,"h":37.75,"l":37.75,"c":37.75,"v":0},{"d":"2012-09-20","o":37.75,"h":37.75,"l":37.75,"c":37.75,"v":0},{"d":"2012-09-21","o":37.75,"h":37.75,"l":37.75,"c":37.75,"v":0},{"d":"2012-09-24","o":37.75,"h":37.75,"l":37.75,"c":37.75,"v":0},{"d":"2012-09-25","o":37.75,"h":37.75,"l":37.75,"c":37.75,"v":0},{"d":"2012-09-26","o":37.75,"h":37.75,"l":37.75,"c":37.75,"v":0},{"d":"2012-09-27","o":37.75,"h":37.75,"l":37.75,"c":37.75,"v":0},{"d":"2012-09-28","o":37.75,"h":37.75,"l":37.75,"c":37.75,"v":0},{"d":"2012-10-01","o":37.75,"h":37.75,"l":37.75,"c":37.75,"v":0},{"d":"2012-10-02","o":37.75,"h":37.75,"l":37.75,"c":37.75,"v":0},{"d":"2012-10-03","o":37.75,"h":37.75,"l":37.75,"c":37.75,"v":0},{"d":"2012-10-04","o":37.75,"h":37.75,"l":37.75,"c":37.75,"v":0},{"d":"2012-10-05","o":37.75,"h":37.75,"l":37.75,"c":37.75,"v":0},{"d":"2012-10-08","o":37.75,"h":37.75,"l":37.75,"c":37.75,"v":0},{"d":"2012-10-09","o":37.75,"h":37.75,"l":37.75,"c":37.75,"v":0},{"d":"2012-10-10","o":37.75,"h":37.75,"l":37.75,"c":37.75,"v":0},{"d":"2012-10-11","o":37.75,"h":37.75,"l":37.75,"c":37.75,"v":0},{"d":"2012-10-12","o":37.75,"h":37.75,"l":37.75,"c":37.75,"v":0},{"d":"2012-10-15","o":39.75,"h":39.75,"l":39.75,"c":39.75,"v":2000},{"d":"2012-10-16","o":39.75,"h":39.75,"l":39.75,"c":39.75,"v":0},{"d":"2012-10-17","o":39.75,"h":39.75,"l":39.75,"c":39.75,"v":0},{"d":"2012-10-18","o":39.75,"h":39.75,"l":39.75,"c":39.75,"v":0},{"d":"2012-10-19","o":39.75,"h":39.75,"l":39.75,"c":39.75,"v":0},{"d":"2012-10-22","o":39.75,"h":39.75,"l":39.75,"c":39.75,"v":0},{"d":"2012-10-23","o":39.75,"h":39.75,"l":39.75,"c":39.75,"v":0},{"d":"2012-10-24","o":39.75,"h":39.75,"l":39.75,"c":39.75,"v":0},{"d":"2012-10-25","o":39.75,"h":39.75,"l":39.75,"c":39.75,"v":0},{"d":"2012-10-26","o":39.75,"h":39.75,"l":39.75,"c":39.75,"v":0},{"d":"2012-10-31","o":39.75,"h":39.75,"l":39.75,"c":39.75,"v":0},{"d":"2012-11-01","o":39.5,"h":39.5,"l":39.5,"c":39.5,"v":1000},{"d":"2012-11-02","o":39.5,"h":39.5,"l":39.5,"c":39.5,"v":0},{"d":"2012-11-05","o":39.5,"h":39.5,"l":39.5,"c":39.5,"v":0},{"d":"2012-11-06","o":39.5,"h":39.5,"l":39.5,"c":39.5,"v":0},{"d":"2012-11-07","o":39.5,"h":39.5,"l":39.5,"c":39.5,"v":0},{"d":"2012-11-08","o":39.5,"h":39.5,"l":39.5,"c":39.5,"v":0},{"d":"2012-11-09","o":39.5,"h":39.5,"l":39.5,"c":39.5,"v":0},{"d":"2012-11-12","o":39.5,"h":39.5,"l":39.5,"c":39.5,"v":0},{"d":"2012-11-13","o":39.5,"h":39.5,"l":39.5,"c":39.5,"v":0},{"d":"2012-11-14","o":39.5,"h":39.5,"l":39.5,"c":39.5,"v":0},{"d":"2012-11-15","o":39.5,"h":39.5,"l":39.5,"c":39.5,"v":0},{"d":"2012-11-16","o":39.5,"h":39.5,"l":39.5,"c":39.5,"v":0},{"d":"2012-11-19","o":39.5,"h":39.5,"l":39.5,"c":39.5,"v":0},{"d":"2012-11-20","o":39.5,"h":39.5,"l":39.5,"c":39.5,"v":0},{"d":"2012-11-21","o":39.5,"h":39.5,"l":39.5,"c":39.5,"v":2560},{"d":"2012-11-23","o":39.5,"h":39.5,"l":39.5,"c":39.5,"v":0},{"d":"2012-11-26","o":39.5,"h":39.5,"l":39.5,"c":39.5,"v":0},{"d":"2012-11-27","o":40.8,"h":40.8,"l":40.8,"c":40.8,"v":420},{"d":"2012-11-28","o":40.8,"h":40.8,"l":40.8,"c":40.8,"v":0},{"d":"2012-11-29","o":40.8,"h":40.8,"l":40.8,"c":40.8,"v":0},{"d":"2012-11-30","o":41,"h":41,"l":41,"c":41,"v":40},{"d":"2012-12-03","o":41,"h":41,"l":41,"c":41,"v":0},{"d":"2012-12-04","o":41,"h":41,"l":41,"c":41,"v":0},{"d":"2012-12-05","o":41,"h":41,"l":41,"c":41,"v":0},{"d":"2012-12-06","o":41,"h":41,"l":41,"c":41,"v":0},{"d":"2012-12-07","o":41,"h":41,"l":41,"c":41,"v":0},{"d":"2012-12-10","o":41,"h":41,"l":41,"c":41,"v":0},{"d":"2012-12-11","o":41,"h":41,"l":41,"c":41,"v":0},{"d":"2012-12-12","o":41,"h":41,"l":41,"c":41,"v":0},{"d":"2012-12-13","o":41,"h":41,"l":41,"c":41,"v":0},{"d":"2012-12-14","o":41,"h":41,"l":41,"c":41,"v":0},{"d":"2012-12-17","o":41,"h":41,"l":41,"c":41,"v":0},{"d":"2012-12-18","o":41.85,"h":41.85,"l":41.85,"c":41.85,"v":40},{"d":"2012-12-19","o":41.85,"h":41.85,"l":41.85,"c":41.85,"v":0},{"d":"2012-12-20","o":41.85,"h":41.85,"l":41.85,"c":41.85,"v":0},{"d":"2012-12-21","o":41.85,"h":41.85,"l":41.85,"c":41.85,"v":0},{"d":"2012-12-24","o":41.85,"h":41.85,"l":41.85,"c":41.85,"v":0},{"d":"2012-12-26","o":41.85,"h":41.85,"l":41.85,"c":41.85,"v":0},{"d":"2012-12-27","o":41.85,"h":41.85,"l":41.85,"c":41.85,"v":0},{"d":"2012-12-28","o":41.85,"h":41.85,"l":41.85,"c":41.85,"v":0},{"d":"2012-12-31","o":41.85,"h":41.85,"l":41.85,"c":41.85,"v":0},{"d":"2013-01-02","o":41.85,"h":41.85,"l":41.85,"c":41.85,"v":0},{"d":"2013-01-03","o":41.85,"h":41.85,"l":41.85,"c":41.85,"v":0},{"d":"2013-01-04","o":41.85,"h":41.85,"l":41.85,"c":41.85,"v":0},{"d":"2013-01-07","o":43.3,"h":43.3,"l":43.3,"c":43.3,"v":40},{"d":"2013-01-08","o":43.3,"h":43.3,"l":43.3,"c":43.3,"v":0},{"d":"2013-01-09","o":43.3,"h":43.3,"l":43.3,"c":43.3,"v":0},{"d":"2013-01-10","o":43.3,"h":43.3,"l":43.3,"c":43.3,"v":0},{"d":"2013-01-11","o":43.3,"h":43.3,"l":43.3,"c":43.3,"v":0},{"d":"2013-01-14","o":43.3,"h":43.3,"l":43.3,"c":43.3,"v":0},{"d":"2013-01-15","o":45.35,"h":45.35,"l":45.35,"c":45.35,"v":600},{"d":"2013-01-16","o":45.75,"h":45.75,"l":45.75,"c":45.75,"v":1240},{"d":"2013-01-17","o":45.75,"h":45.75,"l":45.75,"c":45.75,"v":0},{"d":"2013-01-18","o":45.75,"h":45.75,"l":45.75,"c":45.75,"v":0},{"d":"2013-01-22","o":45.75,"h":45.75,"l":45.75,"c":45.75,"v":0},{"d":"2013-01-23","o":44.2,"h":44.2,"l":44.2,"c":44.2,"v":24460},{"d":"2013-01-24","o":44.2,"h":44.2,"l":44.2,"c":44.2,"v":0},{"d":"2013-01-25","o":43.8,"h":43.8,"l":43.8,"c":43.8,"v":40},{"d":"2013-01-28","o":43.65,"h":43.65,"l":43.65,"c":43.65,"v":120},{"d":"2013-01-29","o":44.35,"h":44.35,"l":44.35,"c":44.35,"v":60},{"d":"2013-01-30","o":44.35,"h":44.35,"l":44.35,"c":44.35,"v":0},{"d":"2013-01-31","o":44.2,"h":44.2,"l":44.2,"c":44.2,"v":40},{"d":"2013-02-01","o":44.2,"h":44.2,"l":44.2,"c":44.2,"v":0},{"d":"2013-02-04","o":44.2,"h":44.2,"l":44.2,"c":44.2,"v":0},{"d":"2013-02-05","o":44.25,"h":44.5,"l":44.25,"c":44.5,"v":300},{"d":"2013-02-06","o":44.95,"h":45,"l":44.95,"c":45,"v":100},{"d":"2013-02-07","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-02-08","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2013-02-11","o":45.2,"h":45.2,"l":45.2,"c":45.2,"v":140},{"d":"2013-02-12","o":45.2,"h":45.2,"l":45.2,"c":45.2,"v":0},{"d":"2013-02-13","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":260},{"d":"2013-02-14","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":0},{"d":"2013-02-15","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":0},{"d":"2013-02-19","o":47,"h":47,"l":47,"c":47,"v":2000},{"d":"2013-02-20","o":50.2,"h":50.2,"l":50.2,"c":50.2,"v":100},{"d":"2013-02-21","o":47.95,"h":47.95,"l":47.95,"c":47.95,"v":40},{"d":"2013-02-22","o":47.95,"h":47.95,"l":47.95,"c":47.95,"v":0},{"d":"2013-02-25","o":48.05,"h":48.05,"l":48.05,"c":48.05,"v":80},{"d":"2013-02-26","o":46.95,"h":47.5,"l":46.7,"c":47.5,"v":260},{"d":"2013-02-27","o":47.8,"h":47.8,"l":47.8,"c":47.8,"v":100},{"d":"2013-02-28","o":47.8,"h":47.8,"l":47.8,"c":47.8,"v":0},{"d":"2013-03-01","o":46.35,"h":46.35,"l":45.3,"c":45.3,"v":100},{"d":"2013-03-04","o":44.3,"h":44.3,"l":44.3,"c":44.3,"v":220},{"d":"2013-03-05","o":46.15,"h":46.15,"l":45.2,"c":45.2,"v":160},{"d":"2013-03-06","o":47.05,"h":47.05,"l":46.1,"c":46.1,"v":180},{"d":"2013-03-07","o":46.1,"h":46.1,"l":46.1,"c":46.1,"v":0},{"d":"2013-03-08","o":46.65,"h":46.65,"l":46.65,"c":46.65,"v":80},{"d":"2013-03-11","o":48.3,"h":48.3,"l":48.3,"c":48.3,"v":100},{"d":"2013-03-12","o":49.35,"h":49.35,"l":49.35,"c":49.35,"v":120},{"d":"2013-03-13","o":49,"h":49,"l":47.5,"c":47.5,"v":220},{"d":"2013-03-14","o":48.4,"h":48.4,"l":48.4,"c":48.4,"v":60},{"d":"2013-03-15","o":48.4,"h":48.4,"l":48.4,"c":48.4,"v":0},{"d":"2013-03-18","o":48.4,"h":48.4,"l":48.4,"c":48.4,"v":0},{"d":"2013-03-19","o":46.65,"h":46.65,"l":45.75,"c":45.75,"v":100},{"d":"2013-03-20","o":48.05,"h":48.05,"l":48.05,"c":48.05,"v":160},{"d":"2013-03-21","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":80},{"d":"2013-03-22","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":60},{"d":"2013-03-25","o":48.05,"h":48.05,"l":48.05,"c":48.05,"v":160},{"d":"2013-03-26","o":47.5,"h":47.55,"l":47.5,"c":47.55,"v":100},{"d":"2013-03-27","o":48.3,"h":48.3,"l":48.3,"c":48.3,"v":60},{"d":"2013-03-28","o":48.8,"h":48.8,"l":48.8,"c":48.8,"v":20},{"d":"2013-04-01","o":48.8,"h":48.8,"l":47.8,"c":47.8,"v":180},{"d":"2013-04-02","o":49.75,"h":49.75,"l":49.75,"c":49.75,"v":120},{"d":"2013-04-03","o":49.75,"h":49.75,"l":49.75,"c":49.75,"v":0},{"d":"2013-04-04","o":49.75,"h":49.75,"l":49.75,"c":49.75,"v":0},{"d":"2013-04-05","o":49.75,"h":49.75,"l":49.75,"c":49.75,"v":0},{"d":"2013-04-08","o":48.9,"h":48.9,"l":48.9,"c":48.9,"v":40},{"d":"2013-04-09","o":49.7,"h":49.7,"l":48.75,"c":48.75,"v":80},{"d":"2013-04-10","o":50.45,"h":50.45,"l":50.45,"c":50.45,"v":100},{"d":"2013-04-11","o":51.75,"h":51.75,"l":51.75,"c":51.75,"v":40},{"d":"2013-04-12","o":50,"h":51.25,"l":50,"c":51.25,"v":100},{"d":"2013-04-15","o":51.25,"h":51.25,"l":51.25,"c":51.25,"v":0},{"d":"2013-04-16","o":49.25,"h":49.25,"l":49.25,"c":49.25,"v":60},{"d":"2013-04-17","o":49.25,"h":49.25,"l":49.25,"c":49.25,"v":0},{"d":"2013-04-18","o":49.25,"h":49.25,"l":49.25,"c":49.25,"v":0},{"d":"2013-04-19","o":48.25,"h":48.25,"l":48.25,"c":48.25,"v":60},{"d":"2013-04-22","o":48.25,"h":48.25,"l":48.25,"c":48.25,"v":0},{"d":"2013-04-23","o":48.8,"h":48.8,"l":47.85,"c":47.85,"v":100},{"d":"2013-04-24","o":50.8,"h":50.8,"l":50.8,"c":50.8,"v":40},{"d":"2013-04-25","o":51,"h":51,"l":51,"c":51,"v":140},{"d":"2013-04-26","o":51,"h":51,"l":51,"c":51,"v":0},{"d":"2013-04-29","o":49.25,"h":50.85,"l":49.25,"c":49.95,"v":9260},{"d":"2013-04-30","o":50.25,"h":50.25,"l":50.25,"c":50.25,"v":60},{"d":"2013-05-01","o":50,"h":51,"l":50,"c":51,"v":140},{"d":"2013-05-02","o":51,"h":51,"l":51,"c":51,"v":0},{"d":"2013-05-03","o":51,"h":51,"l":51,"c":51,"v":0},{"d":"2013-05-06","o":51,"h":51,"l":51,"c":51,"v":0},{"d":"2013-05-07","o":49.5,"h":49.5,"l":49.5,"c":49.5,"v":100},{"d":"2013-05-08","o":49.4,"h":49.4,"l":49.4,"c":49.4,"v":140},{"d":"2013-05-09","o":49.6,"h":49.6,"l":49.25,"c":49.25,"v":340},{"d":"2013-05-10","o":49.75,"h":49.75,"l":49.75,"c":49.75,"v":100},{"d":"2013-05-13","o":49.75,"h":49.75,"l":49.75,"c":49.75,"v":0},{"d":"2013-05-14","o":51.45,"h":51.45,"l":51.45,"c":51.45,"v":100},{"d":"2013-05-15","o":49.95,"h":49.95,"l":49.95,"c":49.95,"v":40},{"d":"2013-05-16","o":49.95,"h":49.95,"l":49.95,"c":49.95,"v":0},{"d":"2013-05-17","o":48.15,"h":48.15,"l":48.15,"c":48.15,"v":40},{"d":"2013-05-20","o":48.15,"h":48.15,"l":48.15,"c":48.15,"v":0},{"d":"2013-05-21","o":47.85,"h":47.85,"l":47.85,"c":47.85,"v":60},{"d":"2013-05-22","o":47.85,"h":47.85,"l":47.85,"c":47.85,"v":0},{"d":"2013-05-23","o":49.35,"h":49.35,"l":49.35,"c":49.35,"v":60},{"d":"2013-05-24","o":49.35,"h":49.35,"l":49.35,"c":49.35,"v":0},{"d":"2013-05-28","o":48.25,"h":48.25,"l":48.25,"c":48.25,"v":40},{"d":"2013-05-29","o":48.25,"h":48.25,"l":48.25,"c":48.25,"v":0},{"d":"2013-05-30","o":49.2,"h":49.2,"l":49.2,"c":49.2,"v":40},{"d":"2013-05-31","o":48.05,"h":48.05,"l":48.05,"c":48.05,"v":100},{"d":"2013-06-03","o":48.05,"h":48.05,"l":48.05,"c":48.05,"v":0},{"d":"2013-06-04","o":47.75,"h":47.75,"l":46.5,"c":46.5,"v":120},{"d":"2013-06-05","o":46.5,"h":46.5,"l":46.5,"c":46.5,"v":0},{"d":"2013-06-06","o":45.35,"h":45.35,"l":45.35,"c":45.35,"v":40},{"d":"2013-06-07","o":45.35,"h":45.35,"l":45.35,"c":45.35,"v":0},{"d":"2013-06-10","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":40},{"d":"2013-06-11","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":0},{"d":"2013-06-12","o":46.1,"h":46.1,"l":46.1,"c":46.1,"v":40},{"d":"2013-06-13","o":46.1,"h":46.1,"l":46.1,"c":46.1,"v":0},{"d":"2013-06-14","o":46.1,"h":46.1,"l":46.1,"c":46.1,"v":0},{"d":"2013-06-17","o":46.1,"h":46.1,"l":46.1,"c":46.1,"v":0},{"d":"2013-06-18","o":46.1,"h":46.1,"l":46.1,"c":46.1,"v":0},{"d":"2013-06-19","o":46.1,"h":46.1,"l":46.1,"c":46.1,"v":0},{"d":"2013-06-20","o":44,"h":44,"l":44,"c":44,"v":60},{"d":"2013-06-21","o":44,"h":44,"l":44,"c":44,"v":0},{"d":"2013-06-24","o":45.85,"h":45.85,"l":45.85,"c":45.85,"v":40},{"d":"2013-06-25","o":47.15,"h":47.15,"l":47.15,"c":47.15,"v":40},{"d":"2013-06-26","o":47.15,"h":47.15,"l":47.15,"c":47.15,"v":0},{"d":"2013-06-27","o":47.15,"h":47.15,"l":47.15,"c":47.15,"v":0},{"d":"2013-06-28","o":45.9,"h":45.9,"l":45.9,"c":45.9,"v":2340},{"d":"2013-07-01","o":46.2,"h":46.2,"l":46.2,"c":46.2,"v":1340},{"d":"2013-07-02","o":47,"h":47,"l":46.8,"c":46.8,"v":180},{"d":"2013-07-03","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2013-07-05","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2013-07-08","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2013-07-09","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2013-07-10","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":0},{"d":"2013-07-11","o":48.9,"h":48.9,"l":48.9,"c":48.9,"v":100},{"d":"2013-07-12","o":48.9,"h":48.9,"l":48.9,"c":48.9,"v":0},{"d":"2013-07-15","o":48.9,"h":48.9,"l":48.9,"c":48.9,"v":0},{"d":"2013-07-16","o":50,"h":50,"l":50,"c":50,"v":60},{"d":"2013-07-17","o":49.9,"h":49.9,"l":49.9,"c":49.9,"v":40},{"d":"2013-07-18","o":49.9,"h":49.9,"l":49.9,"c":49.9,"v":0},{"d":"2013-07-19","o":49.9,"h":49.9,"l":49.9,"c":49.9,"v":0},{"d":"2013-07-22","o":49.9,"h":49.9,"l":49.9,"c":49.9,"v":0},{"d":"2013-07-23","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":40},{"d":"2013-07-24","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":0},{"d":"2013-07-25","o":47.35,"h":47.35,"l":47.35,"c":47.35,"v":40},{"d":"2013-07-26","o":47.35,"h":47.35,"l":47.35,"c":47.35,"v":0},{"d":"2013-07-29","o":47.65,"h":47.65,"l":47.65,"c":47.65,"v":900},{"d":"2013-07-30","o":47.65,"h":47.65,"l":47.65,"c":47.65,"v":0},{"d":"2013-07-31","o":47.45,"h":48,"l":47.45,"c":48,"v":5480},{"d":"2013-08-01","o":48,"h":48,"l":48,"c":48,"v":0},{"d":"2013-08-02","o":48,"h":48,"l":48,"c":48,"v":0},{"d":"2013-08-05","o":48.75,"h":48.75,"l":48.75,"c":48.75,"v":20},{"d":"2013-08-06","o":48.75,"h":48.75,"l":48.75,"c":48.75,"v":0},{"d":"2013-08-07","o":48.75,"h":48.75,"l":48.75,"c":48.75,"v":0},{"d":"2013-08-08","o":48.45,"h":48.45,"l":48.45,"c":48.45,"v":60},{"d":"2013-08-09","o":48.45,"h":48.45,"l":48.45,"c":48.45,"v":0},{"d":"2013-08-12","o":48.45,"h":48.45,"l":48.45,"c":48.45,"v":0},{"d":"2013-08-13","o":48.45,"h":48.45,"l":48.45,"c":48.45,"v":0},{"d":"2013-08-14","o":49.75,"h":49.75,"l":49.75,"c":49.75,"v":20},{"d":"2013-08-15","o":49.75,"h":49.75,"l":49.75,"c":49.75,"v":0},{"d":"2013-08-16","o":49.75,"h":49.75,"l":49.75,"c":49.75,"v":0},{"d":"2013-08-19","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":20},{"d":"2013-08-20","o":48,"h":48,"l":48,"c":48,"v":1240},{"d":"2013-08-21","o":48.75,"h":48.75,"l":48.75,"c":48.75,"v":60},{"d":"2013-08-22","o":48.75,"h":48.75,"l":48.75,"c":48.75,"v":0},{"d":"2013-08-23","o":48.75,"h":48.75,"l":48.75,"c":48.75,"v":0},{"d":"2013-08-26","o":48.75,"h":48.75,"l":48.75,"c":48.75,"v":0},{"d":"2013-08-27","o":48.75,"h":48.75,"l":48.75,"c":48.75,"v":0},{"d":"2013-08-28","o":46.75,"h":46.75,"l":46.75,"c":46.75,"v":140},{"d":"2013-08-29","o":46.85,"h":46.85,"l":46.85,"c":46.85,"v":120},{"d":"2013-08-30","o":47,"h":47,"l":47,"c":47,"v":60},{"d":"2013-09-03","o":47,"h":47,"l":47,"c":47,"v":40},{"d":"2013-09-04","o":47,"h":47,"l":47,"c":47,"v":0},{"d":"2013-09-05","o":47,"h":47,"l":47,"c":47,"v":0},{"d":"2013-09-06","o":49.3,"h":49.3,"l":49.3,"c":49.3,"v":80},{"d":"2013-09-09","o":49.4,"h":49.4,"l":49.4,"c":49.4,"v":40},{"d":"2013-09-10","o":49.4,"h":49.4,"l":49.4,"c":49.4,"v":0},{"d":"2013-09-11","o":49.8,"h":50.3,"l":49.8,"c":50.3,"v":460},{"d":"2013-09-12","o":50.3,"h":50.3,"l":50.3,"c":50.3,"v":0},{"d":"2013-09-13","o":50.3,"h":50.3,"l":50.3,"c":50.3,"v":0},{"d":"2013-09-16","o":50.3,"h":50.3,"l":50.3,"c":50.3,"v":0},{"d":"2013-09-17","o":51.7,"h":51.7,"l":51.7,"c":51.7,"v":100},{"d":"2013-09-18","o":51.7,"h":51.7,"l":51.7,"c":51.7,"v":0},{"d":"2013-09-19","o":49.9,"h":49.9,"l":49.9,"c":49.9,"v":20},{"d":"2013-09-20","o":49.65,"h":49.65,"l":49.65,"c":49.65,"v":20},{"d":"2013-09-23","o":49.65,"h":49.65,"l":49.65,"c":49.65,"v":0},{"d":"2013-09-24","o":48.15,"h":49.6,"l":48.15,"c":48.15,"v":540},{"d":"2013-09-25","o":48.15,"h":48.15,"l":48.15,"c":48.15,"v":0},{"d":"2013-09-26","o":48.15,"h":48.15,"l":48.15,"c":48.15,"v":0},{"d":"2013-09-27","o":48.15,"h":48.15,"l":48.15,"c":48.15,"v":0},{"d":"2013-09-30","o":49.25,"h":49.25,"l":49.25,"c":49.25,"v":140},{"d":"2013-10-01","o":48.85,"h":48.85,"l":48.85,"c":48.85,"v":40},{"d":"2013-10-02","o":49.45,"h":49.45,"l":49.45,"c":49.45,"v":20},{"d":"2013-10-03","o":49.3,"h":49.3,"l":49.3,"c":49.3,"v":100},{"d":"2013-10-04","o":49.9,"h":49.9,"l":49.9,"c":49.9,"v":20},{"d":"2013-10-07","o":49.9,"h":49.9,"l":49.9,"c":49.9,"v":0},{"d":"2013-10-08","o":49.2,"h":49.2,"l":49.2,"c":49.2,"v":100},{"d":"2013-10-09","o":49.2,"h":49.2,"l":49.2,"c":49.2,"v":0},{"d":"2013-10-10","o":48,"h":48,"l":48,"c":48,"v":320},{"d":"2013-10-11","o":48,"h":48,"l":48,"c":48,"v":0},{"d":"2013-10-14","o":48,"h":48,"l":48,"c":48,"v":0},{"d":"2013-10-15","o":48,"h":48,"l":48,"c":48,"v":0},{"d":"2013-10-16","o":50.25,"h":50.25,"l":50.25,"c":50.25,"v":20},{"d":"2013-10-17","o":51,"h":51,"l":51,"c":51,"v":60},{"d":"2013-10-18","o":51.5,"h":51.5,"l":50.55,"c":50.55,"v":60},{"d":"2013-10-21","o":52.25,"h":52.25,"l":52.25,"c":52.25,"v":3020},{"d":"2013-10-22","o":52.25,"h":52.25,"l":52.25,"c":52.25,"v":0},{"d":"2013-10-23","o":52.25,"h":52.25,"l":52.25,"c":52.25,"v":0},{"d":"2013-10-24","o":52,"h":52,"l":52,"c":52,"v":100},{"d":"2013-10-25","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":160},{"d":"2013-10-28","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":140},{"d":"2013-10-29","o":49.85,"h":49.85,"l":49.85,"c":49.85,"v":80},{"d":"2013-10-30","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":4040},{"d":"2013-10-31","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":0},{"d":"2013-11-01","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":0},{"d":"2013-11-04","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":0},{"d":"2013-11-05","o":51.7,"h":51.7,"l":51.7,"c":51.7,"v":4180},{"d":"2013-11-06","o":51.2,"h":52.15,"l":51.2,"c":52.15,"v":4100},{"d":"2013-11-07","o":51.75,"h":51.75,"l":51.75,"c":51.75,"v":60},{"d":"2013-11-08","o":51.15,"h":51.15,"l":51.15,"c":51.15,"v":1060},{"d":"2013-11-11","o":51.15,"h":51.15,"l":51.15,"c":51.15,"v":0},{"d":"2013-11-12","o":52,"h":52,"l":52,"c":52,"v":120},{"d":"2013-11-13","o":51.15,"h":51.15,"l":51.15,"c":51.15,"v":20},{"d":"2013-11-14","o":51.15,"h":51.15,"l":51.15,"c":51.15,"v":0},{"d":"2013-11-15","o":51.15,"h":51.15,"l":51.15,"c":51.15,"v":0},{"d":"2013-11-18","o":52.8,"h":52.8,"l":52.8,"c":52.8,"v":180},{"d":"2013-11-19","o":52.6,"h":52.6,"l":52.6,"c":52.6,"v":20},{"d":"2013-11-20","o":52.2,"h":52.2,"l":52.2,"c":52.2,"v":160},{"d":"2013-11-21","o":52.2,"h":52.2,"l":52.2,"c":52.2,"v":0},{"d":"2013-11-22","o":50.8,"h":50.8,"l":50.8,"c":50.8,"v":100},{"d":"2013-11-25","o":51.4,"h":51.4,"l":51.4,"c":51.4,"v":140},{"d":"2013-11-26","o":50.9,"h":50.9,"l":50.9,"c":50.9,"v":200},{"d":"2013-11-27","o":50.9,"h":50.9,"l":50.9,"c":50.9,"v":0},{"d":"2013-11-29","o":50.75,"h":50.75,"l":50.75,"c":50.75,"v":60},{"d":"2013-12-02","o":50.1,"h":50.1,"l":50.1,"c":50.1,"v":40},{"d":"2013-12-03","o":50.1,"h":50.1,"l":50.1,"c":50.1,"v":0},{"d":"2013-12-04","o":50,"h":50,"l":50,"c":50,"v":40},{"d":"2013-12-05","o":50,"h":50,"l":50,"c":50,"v":0},{"d":"2013-12-06","o":51,"h":51,"l":51,"c":51,"v":40},{"d":"2013-12-09","o":50.55,"h":50.55,"l":50.55,"c":50.55,"v":60},{"d":"2013-12-10","o":50.55,"h":50.55,"l":50.55,"c":50.55,"v":0},{"d":"2013-12-11","o":51.05,"h":51.05,"l":51.05,"c":51.05,"v":40},{"d":"2013-12-12","o":51.05,"h":51.05,"l":51.05,"c":51.05,"v":0},{"d":"2013-12-13","o":50.9,"h":50.9,"l":50.9,"c":50.9,"v":240},{"d":"2013-12-16","o":52,"h":52,"l":52,"c":52,"v":140},{"d":"2013-12-17","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":260},{"d":"2013-12-18","o":46.4,"h":46.4,"l":46.4,"c":46.4,"v":40},{"d":"2013-12-19","o":46.6,"h":46.6,"l":46.6,"c":46.6,"v":200},{"d":"2013-12-20","o":46.85,"h":46.85,"l":46.85,"c":46.85,"v":40},{"d":"2013-12-23","o":47.4,"h":47.4,"l":47.4,"c":47.4,"v":200},{"d":"2013-12-24","o":47.4,"h":47.4,"l":47.4,"c":47.4,"v":0},{"d":"2013-12-26","o":46.25,"h":47.25,"l":46.25,"c":47.25,"v":80},{"d":"2013-12-27","o":47.25,"h":47.25,"l":47.25,"c":47.25,"v":0},{"d":"2013-12-30","o":46.5,"h":46.5,"l":46.5,"c":46.5,"v":900},{"d":"2013-12-31","o":46.5,"h":46.5,"l":46.5,"c":46.5,"v":0},{"d":"2014-01-02","o":47.7,"h":47.7,"l":46.9,"c":47.6,"v":120},{"d":"2014-01-03","o":47.15,"h":47.15,"l":47.15,"c":47.15,"v":80},{"d":"2014-01-06","o":47.15,"h":47.15,"l":47.15,"c":47.15,"v":0},{"d":"2014-01-07","o":47.9,"h":48,"l":47.25,"c":47.25,"v":360},{"d":"2014-01-08","o":47.45,"h":47.45,"l":47.45,"c":47.45,"v":60},{"d":"2014-01-09","o":47.2,"h":47.2,"l":47.2,"c":47.2,"v":860},{"d":"2014-01-10","o":47.1,"h":47.1,"l":47.1,"c":47.1,"v":120},{"d":"2014-01-13","o":47.1,"h":47.1,"l":47.1,"c":47.1,"v":0},{"d":"2014-01-14","o":45.95,"h":45.95,"l":45.95,"c":45.95,"v":40},{"d":"2014-01-15","o":45.95,"h":45.95,"l":45.95,"c":45.95,"v":0},{"d":"2014-01-16","o":45.1,"h":45.9,"l":45.1,"c":45.1,"v":300},{"d":"2014-01-17","o":46.25,"h":46.25,"l":46.25,"c":46.25,"v":200},{"d":"2014-01-21","o":46.25,"h":46.25,"l":46.25,"c":46.25,"v":0},{"d":"2014-01-22","o":46.3,"h":46.3,"l":46.3,"c":46.3,"v":40},{"d":"2014-01-23","o":46.25,"h":47.1,"l":46.25,"c":47.1,"v":220},{"d":"2014-01-24","o":47.1,"h":47.1,"l":47.1,"c":47.1,"v":0},{"d":"2014-01-27","o":47.1,"h":47.1,"l":47.1,"c":47.1,"v":0},{"d":"2014-01-28","o":45.5,"h":45.5,"l":45.5,"c":45.5,"v":80},{"d":"2014-01-29","o":45.9,"h":46.7,"l":45.9,"c":46.7,"v":420},{"d":"2014-01-30","o":47.25,"h":47.25,"l":46.5,"c":46.5,"v":200},{"d":"2014-01-31","o":46.6,"h":46.6,"l":46.6,"c":46.6,"v":60},{"d":"2014-02-03","o":46.6,"h":46.6,"l":46.6,"c":46.6,"v":0},{"d":"2014-02-04","o":46.6,"h":46.6,"l":46.6,"c":46.6,"v":0},{"d":"2014-02-05","o":46.25,"h":46.3,"l":46.25,"c":46.3,"v":160},{"d":"2014-02-06","o":46.3,"h":46.3,"l":46.3,"c":46.3,"v":0},{"d":"2014-02-07","o":47.15,"h":47.15,"l":47.15,"c":47.15,"v":360},{"d":"2014-02-10","o":47.6,"h":47.6,"l":47.6,"c":47.6,"v":40},{"d":"2014-02-11","o":47.6,"h":47.6,"l":47.6,"c":47.6,"v":0},{"d":"2014-02-12","o":49.2,"h":49.2,"l":49.2,"c":49.2,"v":160},{"d":"2014-02-13","o":49.2,"h":49.2,"l":49.2,"c":49.2,"v":0},{"d":"2014-02-14","o":49.2,"h":49.2,"l":49.2,"c":49.2,"v":0},{"d":"2014-02-18","o":49.2,"h":49.2,"l":49.2,"c":49.2,"v":0},{"d":"2014-02-19","o":49.2,"h":49.2,"l":49.2,"c":49.2,"v":0},{"d":"2014-02-20","o":47.75,"h":49,"l":47.75,"c":49,"v":240},{"d":"2014-02-21","o":47.95,"h":47.95,"l":47.95,"c":47.95,"v":340},{"d":"2014-02-24","o":47.95,"h":47.95,"l":47.95,"c":47.95,"v":0},{"d":"2014-02-25","o":47.95,"h":47.95,"l":47.95,"c":47.95,"v":0},{"d":"2014-02-26","o":47.95,"h":47.95,"l":47.95,"c":47.95,"v":0},{"d":"2014-02-27","o":47.95,"h":47.95,"l":47.95,"c":47.95,"v":0},{"d":"2014-02-28","o":47.95,"h":47.95,"l":47.95,"c":47.95,"v":0},{"d":"2014-03-03","o":47.95,"h":47.95,"l":47.95,"c":47.95,"v":0},{"d":"2014-03-04","o":46.3,"h":46.3,"l":46.3,"c":46.3,"v":80},{"d":"2014-03-05","o":46.3,"h":46.3,"l":46.3,"c":46.3,"v":0},{"d":"2014-03-06","o":46.3,"h":46.3,"l":46.3,"c":46.3,"v":0},{"d":"2014-03-07","o":45.75,"h":45.75,"l":45.75,"c":45.75,"v":40},{"d":"2014-03-10","o":45.75,"h":45.75,"l":45.75,"c":45.75,"v":0},{"d":"2014-03-11","o":45.75,"h":45.75,"l":45.75,"c":45.75,"v":0},{"d":"2014-03-12","o":45.75,"h":45.75,"l":45.75,"c":45.75,"v":0},{"d":"2014-03-13","o":45.75,"h":45.75,"l":45.75,"c":45.75,"v":0},{"d":"2014-03-14","o":45.75,"h":45.75,"l":45.75,"c":45.75,"v":0},{"d":"2014-03-17","o":45.75,"h":45.75,"l":45.75,"c":45.75,"v":0},{"d":"2014-03-18","o":45.75,"h":45.75,"l":45.75,"c":45.75,"v":0},{"d":"2014-03-19","o":45.75,"h":45.75,"l":45.75,"c":45.75,"v":0},{"d":"2014-03-20","o":45.75,"h":45.75,"l":45.75,"c":45.75,"v":0},{"d":"2014-03-21","o":45.75,"h":45.75,"l":45.75,"c":45.75,"v":0},{"d":"2014-03-24","o":45.75,"h":45.75,"l":45.75,"c":45.75,"v":0},{"d":"2014-03-25","o":45.75,"h":45.75,"l":45.75,"c":45.75,"v":0},{"d":"2014-03-26","o":45.75,"h":45.75,"l":45.75,"c":45.75,"v":0},{"d":"2014-03-27","o":45.75,"h":45.75,"l":45.75,"c":45.75,"v":0},{"d":"2014-03-28","o":45.75,"h":45.75,"l":45.75,"c":45.75,"v":0},{"d":"2014-03-31","o":45.75,"h":45.75,"l":45.75,"c":45.75,"v":0},{"d":"2014-04-01","o":45.75,"h":45.75,"l":45.75,"c":45.75,"v":0},{"d":"2014-04-02","o":45.75,"h":45.75,"l":45.75,"c":45.75,"v":0},{"d":"2014-04-03","o":45.75,"h":45.75,"l":45.75,"c":45.75,"v":0},{"d":"2014-04-04","o":47.05,"h":47.05,"l":47.05,"c":47.05,"v":200},{"d":"2014-04-07","o":47.05,"h":47.05,"l":47.05,"c":47.05,"v":0},{"d":"2014-04-08","o":47.05,"h":47.05,"l":47.05,"c":47.05,"v":0},{"d":"2014-04-09","o":47.05,"h":47.05,"l":47.05,"c":47.05,"v":0},{"d":"2014-04-10","o":47.05,"h":47.05,"l":47.05,"c":47.05,"v":0},{"d":"2014-04-11","o":47.05,"h":47.05,"l":47.05,"c":47.05,"v":0},{"d":"2014-04-14","o":47.05,"h":47.05,"l":47.05,"c":47.05,"v":0},{"d":"2014-04-15","o":47.05,"h":47.05,"l":47.05,"c":47.05,"v":0},{"d":"2014-04-16","o":47.05,"h":47.05,"l":47.05,"c":47.05,"v":0},{"d":"2014-04-17","o":47.05,"h":47.05,"l":47.05,"c":47.05,"v":0},{"d":"2014-04-21","o":47.05,"h":47.05,"l":47.05,"c":47.05,"v":0},{"d":"2014-04-22","o":47.45,"h":47.45,"l":47.45,"c":47.45,"v":6000},{"d":"2014-04-23","o":47.45,"h":47.45,"l":47.45,"c":47.45,"v":0},{"d":"2014-04-24","o":47.45,"h":47.45,"l":47.45,"c":47.45,"v":0},{"d":"2014-04-25","o":47.45,"h":47.45,"l":47.45,"c":47.45,"v":0},{"d":"2014-04-28","o":47.45,"h":47.45,"l":47.45,"c":47.45,"v":0},{"d":"2014-04-29","o":47.45,"h":47.45,"l":47.45,"c":47.45,"v":0},{"d":"2014-04-30","o":47.45,"h":47.45,"l":47.45,"c":47.45,"v":0},{"d":"2014-05-01","o":47.45,"h":47.45,"l":47.45,"c":47.45,"v":0},{"d":"2014-05-02","o":47.45,"h":47.45,"l":47.45,"c":47.45,"v":0},{"d":"2014-05-05","o":47.45,"h":47.45,"l":47.45,"c":47.45,"v":0},{"d":"2014-05-06","o":48,"h":48,"l":48,"c":48,"v":40},{"d":"2014-05-07","o":48,"h":48,"l":48,"c":48,"v":0},{"d":"2014-05-08","o":48,"h":48,"l":48,"c":48,"v":0},{"d":"2014-05-09","o":48,"h":48,"l":48,"c":48,"v":0},{"d":"2014-05-12","o":48,"h":48,"l":48,"c":48,"v":0},{"d":"2014-05-13","o":48,"h":48,"l":48,"c":48,"v":0},{"d":"2014-05-14","o":49,"h":49,"l":49,"c":49,"v":300},{"d":"2014-05-15","o":49,"h":49,"l":49,"c":49,"v":0},{"d":"2014-05-16","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":80},{"d":"2014-05-19","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":0},{"d":"2014-05-20","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":0},{"d":"2014-05-21","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":0},{"d":"2014-05-22","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":0},{"d":"2014-05-23","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":0},{"d":"2014-05-27","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":0},{"d":"2014-05-28","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":0},{"d":"2014-05-29","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":0},{"d":"2014-05-30","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":0},{"d":"2014-06-02","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":0},{"d":"2014-06-03","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":0},{"d":"2014-06-04","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":0},{"d":"2014-06-05","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":0},{"d":"2014-06-06","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":0},{"d":"2014-06-09","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":0},{"d":"2014-06-10","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":0},{"d":"2014-06-11","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":0},{"d":"2014-06-12","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":0},{"d":"2014-06-13","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":0},{"d":"2014-06-16","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":0},{"d":"2014-06-17","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":0},{"d":"2014-06-18","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":0},{"d":"2014-06-19","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":0},{"d":"2014-06-20","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":0},{"d":"2014-06-23","o":49.25,"h":49.25,"l":49.25,"c":49.25,"v":40},{"d":"2014-06-24","o":49.25,"h":49.25,"l":49.25,"c":49.25,"v":0},{"d":"2014-06-25","o":49.25,"h":49.25,"l":49.25,"c":49.25,"v":0},{"d":"2014-06-26","o":49.25,"h":49.25,"l":49.25,"c":49.25,"v":0},{"d":"2014-06-27","o":49.25,"h":49.25,"l":49.25,"c":49.25,"v":0},{"d":"2014-06-30","o":49.25,"h":49.25,"l":49.25,"c":49.25,"v":0},{"d":"2014-07-01","o":49.25,"h":49.25,"l":49.25,"c":49.25,"v":0},{"d":"2014-07-02","o":49.25,"h":49.25,"l":49.25,"c":49.25,"v":0},{"d":"2014-07-03","o":49.25,"h":49.25,"l":49.25,"c":49.25,"v":0},{"d":"2014-07-07","o":49.25,"h":49.25,"l":49.25,"c":49.25,"v":0},{"d":"2014-07-08","o":49.25,"h":49.25,"l":49.25,"c":49.25,"v":0},{"d":"2014-07-09","o":49.25,"h":49.25,"l":49.25,"c":49.25,"v":0},{"d":"2014-07-10","o":49.25,"h":49.25,"l":49.25,"c":49.25,"v":0},{"d":"2014-07-11","o":49.25,"h":49.25,"l":49.25,"c":49.25,"v":0},{"d":"2014-07-14","o":48.7,"h":48.7,"l":48.7,"c":48.7,"v":100},{"d":"2014-07-15","o":48.7,"h":48.7,"l":48.7,"c":48.7,"v":0},{"d":"2014-07-16","o":48.7,"h":48.7,"l":48.7,"c":48.7,"v":0},{"d":"2014-07-17","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":820},{"d":"2014-07-18","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":0},{"d":"2014-07-21","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":0},{"d":"2014-07-22","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":0},{"d":"2014-07-23","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":0},{"d":"2014-07-24","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":0},{"d":"2014-07-25","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":0},{"d":"2014-07-28","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":0},{"d":"2014-07-29","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":0},{"d":"2014-07-30","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":0},{"d":"2014-07-31","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":0},{"d":"2014-08-01","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":0},{"d":"2014-08-04","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":0},{"d":"2014-08-05","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":0},{"d":"2014-08-06","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":0},{"d":"2014-08-07","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":0},{"d":"2014-08-08","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":0},{"d":"2014-08-11","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":0},{"d":"2014-08-12","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":0},{"d":"2014-08-13","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":0},{"d":"2014-08-14","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":0},{"d":"2014-08-15","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":0},{"d":"2014-08-18","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":0},{"d":"2014-08-19","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":0},{"d":"2014-08-20","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":0},{"d":"2014-08-21","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":0},{"d":"2014-08-22","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":0},{"d":"2014-08-25","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":0},{"d":"2014-08-26","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":0},{"d":"2014-08-27","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":0},{"d":"2014-08-28","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":0},{"d":"2014-08-29","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":0},{"d":"2014-09-02","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":0},{"d":"2014-09-03","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":0},{"d":"2014-09-04","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":0},{"d":"2014-09-05","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":0},{"d":"2014-09-08","o":51.4,"h":51.4,"l":51.4,"c":51.4,"v":40},{"d":"2014-09-09","o":51.4,"h":51.4,"l":51.4,"c":51.4,"v":0},{"d":"2014-09-10","o":51.4,"h":51.4,"l":51.4,"c":51.4,"v":0},{"d":"2014-09-11","o":51.4,"h":51.4,"l":51.4,"c":51.4,"v":0},{"d":"2014-09-12","o":51.4,"h":51.4,"l":51.4,"c":51.4,"v":0},{"d":"2014-09-15","o":51.4,"h":51.4,"l":51.4,"c":51.4,"v":0},{"d":"2014-09-16","o":51.4,"h":51.4,"l":51.4,"c":51.4,"v":0},{"d":"2014-09-17","o":51.4,"h":51.4,"l":51.4,"c":51.4,"v":0},{"d":"2014-09-18","o":51.4,"h":51.4,"l":51.4,"c":51.4,"v":0},{"d":"2014-09-19","o":51.4,"h":51.4,"l":51.4,"c":51.4,"v":0},{"d":"2014-09-22","o":51.4,"h":51.4,"l":51.4,"c":51.4,"v":0},{"d":"2014-09-23","o":51.4,"h":51.4,"l":51.4,"c":51.4,"v":0},{"d":"2014-09-24","o":51.4,"h":51.4,"l":51.4,"c":51.4,"v":0},{"d":"2014-09-25","o":51.4,"h":51.4,"l":51.4,"c":51.4,"v":0},{"d":"2014-09-26","o":51.4,"h":51.4,"l":51.4,"c":51.4,"v":0},{"d":"2014-09-29","o":51.4,"h":51.4,"l":51.4,"c":51.4,"v":0},{"d":"2014-09-30","o":51.4,"h":51.4,"l":51.4,"c":51.4,"v":0},{"d":"2014-10-01","o":51.4,"h":51.4,"l":51.4,"c":51.4,"v":0},{"d":"2014-10-02","o":51.4,"h":51.4,"l":51.4,"c":51.4,"v":0},{"d":"2014-10-03","o":51.4,"h":51.4,"l":51.4,"c":51.4,"v":0},{"d":"2014-10-06","o":51.4,"h":51.4,"l":51.4,"c":51.4,"v":0},{"d":"2014-10-07","o":51.4,"h":51.4,"l":51.4,"c":51.4,"v":0},{"d":"2014-10-08","o":51.4,"h":51.4,"l":51.4,"c":51.4,"v":0},{"d":"2014-10-09","o":49.2,"h":49.2,"l":49.2,"c":49.2,"v":60},{"d":"2014-10-10","o":49.2,"h":49.2,"l":49.2,"c":49.2,"v":0},{"d":"2014-10-13","o":49.2,"h":49.2,"l":49.2,"c":49.2,"v":0},{"d":"2014-10-14","o":49.2,"h":49.2,"l":49.2,"c":49.2,"v":0},{"d":"2014-10-15","o":49.2,"h":49.2,"l":49.2,"c":49.2,"v":0},{"d":"2014-10-16","o":49.2,"h":49.2,"l":49.2,"c":49.2,"v":0},{"d":"2014-10-17","o":49.2,"h":49.2,"l":49.2,"c":49.2,"v":0},{"d":"2014-10-20","o":49.2,"h":49.2,"l":49.2,"c":49.2,"v":0},{"d":"2014-10-21","o":49.2,"h":49.2,"l":49.2,"c":49.2,"v":0},{"d":"2014-10-22","o":49.2,"h":49.2,"l":49.2,"c":49.2,"v":0},{"d":"2014-10-23","o":49.2,"h":49.2,"l":49.2,"c":49.2,"v":0},{"d":"2014-10-24","o":49.2,"h":49.2,"l":49.2,"c":49.2,"v":0},{"d":"2014-10-27","o":49.2,"h":49.2,"l":49.2,"c":49.2,"v":0},{"d":"2014-10-28","o":49.2,"h":49.2,"l":49.2,"c":49.2,"v":0},{"d":"2014-10-29","o":49.2,"h":49.2,"l":49.2,"c":49.2,"v":0},{"d":"2014-10-30","o":49.2,"h":49.2,"l":49.2,"c":49.2,"v":0},{"d":"2014-10-31","o":49.2,"h":49.2,"l":49.2,"c":49.2,"v":0},{"d":"2014-11-03","o":49.2,"h":49.2,"l":49.2,"c":49.2,"v":0},{"d":"2014-11-04","o":49.2,"h":49.2,"l":49.2,"c":49.2,"v":0},{"d":"2014-11-05","o":50.45,"h":50.45,"l":50.45,"c":50.45,"v":40},{"d":"2014-11-06","o":51.7,"h":51.7,"l":51.7,"c":51.7,"v":300},{"d":"2014-11-07","o":51.7,"h":51.7,"l":51.7,"c":51.7,"v":0},{"d":"2014-11-10","o":51.7,"h":51.7,"l":51.7,"c":51.7,"v":0},{"d":"2014-11-11","o":52.15,"h":52.15,"l":52.15,"c":52.15,"v":120},{"d":"2014-11-12","o":52.15,"h":52.15,"l":52.15,"c":52.15,"v":0},{"d":"2014-11-13","o":52.15,"h":52.15,"l":52.15,"c":52.15,"v":0},{"d":"2014-11-14","o":52.15,"h":52.15,"l":52.15,"c":52.15,"v":0},{"d":"2014-11-17","o":52.15,"h":52.15,"l":52.15,"c":52.15,"v":0},{"d":"2014-11-18","o":52.15,"h":52.15,"l":52.15,"c":52.15,"v":0},{"d":"2014-11-19","o":52.15,"h":52.15,"l":52.15,"c":52.15,"v":0},{"d":"2014-11-20","o":52.15,"h":52.15,"l":52.15,"c":52.15,"v":0},{"d":"2014-11-21","o":52.15,"h":52.15,"l":52.15,"c":52.15,"v":0},{"d":"2014-11-24","o":52.15,"h":52.15,"l":52.15,"c":52.15,"v":0},{"d":"2014-11-25","o":52.15,"h":52.15,"l":52.15,"c":52.15,"v":0},{"d":"2014-11-26","o":52.15,"h":52.15,"l":52.15,"c":52.15,"v":0},{"d":"2014-11-28","o":52.15,"h":52.15,"l":52.15,"c":52.15,"v":0},{"d":"2014-12-01","o":52.15,"h":52.15,"l":52.15,"c":52.15,"v":0},{"d":"2014-12-02","o":52.15,"h":52.15,"l":52.15,"c":52.15,"v":0},{"d":"2014-12-03","o":52.15,"h":52.15,"l":52.15,"c":52.15,"v":0},{"d":"2014-12-04","o":52.15,"h":52.15,"l":52.15,"c":52.15,"v":0},{"d":"2014-12-05","o":52.15,"h":52.15,"l":52.15,"c":52.15,"v":0},{"d":"2014-12-08","o":52.15,"h":52.15,"l":52.15,"c":52.15,"v":0},{"d":"2014-12-09","o":52.15,"h":52.15,"l":52.15,"c":52.15,"v":0},{"d":"2014-12-10","o":52.45,"h":52.45,"l":52.45,"c":52.45,"v":60},{"d":"2014-12-11","o":52.45,"h":52.45,"l":52.45,"c":52.45,"v":0},{"d":"2014-12-12","o":52.45,"h":52.45,"l":52.45,"c":52.45,"v":0},{"d":"2014-12-15","o":52.45,"h":52.45,"l":52.45,"c":52.45,"v":0},{"d":"2014-12-16","o":52.45,"h":52.45,"l":52.45,"c":52.45,"v":0},{"d":"2014-12-17","o":52.95,"h":52.95,"l":52.95,"c":52.95,"v":60},{"d":"2014-12-18","o":52.95,"h":52.95,"l":52.95,"c":52.95,"v":0},{"d":"2014-12-19","o":52.95,"h":52.95,"l":52.95,"c":52.95,"v":0},{"d":"2014-12-22","o":52.95,"h":52.95,"l":52.95,"c":52.95,"v":0},{"d":"2014-12-23","o":52.95,"h":52.95,"l":52.95,"c":52.95,"v":0},{"d":"2014-12-24","o":52.95,"h":52.95,"l":52.95,"c":52.95,"v":0},{"d":"2014-12-26","o":52.95,"h":52.95,"l":52.95,"c":52.95,"v":0},{"d":"2014-12-29","o":56,"h":56,"l":56,"c":56,"v":60},{"d":"2014-12-30","o":56,"h":56,"l":56,"c":56,"v":0},{"d":"2014-12-31","o":56,"h":56,"l":56,"c":56,"v":0},{"d":"2015-01-02","o":56,"h":56,"l":56,"c":56,"v":0},{"d":"2015-01-05","o":56,"h":56,"l":56,"c":56,"v":0},{"d":"2015-01-06","o":56,"h":56,"l":56,"c":56,"v":0},{"d":"2015-01-07","o":53.6,"h":53.6,"l":53.6,"c":53.6,"v":160},{"d":"2015-01-08","o":53.6,"h":53.6,"l":53.6,"c":53.6,"v":0},{"d":"2015-01-09","o":53.6,"h":53.6,"l":53.6,"c":53.6,"v":0},{"d":"2015-01-12","o":53.6,"h":53.6,"l":53.6,"c":53.6,"v":0},{"d":"2015-01-13","o":53.6,"h":53.6,"l":53.6,"c":53.6,"v":0},{"d":"2015-01-14","o":53.6,"h":53.6,"l":53.6,"c":53.6,"v":0},{"d":"2015-01-15","o":53.6,"h":53.6,"l":53.6,"c":53.6,"v":0},{"d":"2015-01-16","o":53.6,"h":53.6,"l":53.6,"c":53.6,"v":0},{"d":"2015-01-20","o":53.6,"h":53.6,"l":53.6,"c":53.6,"v":0},{"d":"2015-01-21","o":53.6,"h":53.6,"l":53.6,"c":53.6,"v":0},{"d":"2015-01-22","o":53.6,"h":53.6,"l":53.6,"c":53.6,"v":0},{"d":"2015-01-23","o":53.6,"h":53.6,"l":53.6,"c":53.6,"v":0},{"d":"2015-01-26","o":53.6,"h":53.6,"l":53.6,"c":53.6,"v":0},{"d":"2015-01-27","o":53.6,"h":53.6,"l":53.6,"c":53.6,"v":0},{"d":"2015-01-28","o":49.9,"h":49.9,"l":49.9,"c":49.9,"v":620},{"d":"2015-01-29","o":49.15,"h":49.15,"l":49.15,"c":49.15,"v":260},{"d":"2015-01-30","o":49.15,"h":49.15,"l":49.15,"c":49.15,"v":0},{"d":"2015-02-02","o":49.15,"h":49.15,"l":49.15,"c":49.15,"v":0},{"d":"2015-02-03","o":49.15,"h":49.15,"l":49.15,"c":49.15,"v":0},{"d":"2015-02-04","o":49.9,"h":49.9,"l":49.9,"c":49.9,"v":40},{"d":"2015-02-05","o":49.9,"h":49.9,"l":49.9,"c":49.9,"v":0},{"d":"2015-02-06","o":49.9,"h":49.9,"l":49.9,"c":49.9,"v":0},{"d":"2015-02-09","o":50.95,"h":50.95,"l":50.95,"c":50.95,"v":40},{"d":"2015-02-10","o":51.2,"h":51.2,"l":51.2,"c":51.2,"v":20},{"d":"2015-02-11","o":51.2,"h":51.2,"l":51.2,"c":51.2,"v":0},{"d":"2015-02-12","o":51.2,"h":51.2,"l":51.2,"c":51.2,"v":0},{"d":"2015-02-13","o":51.2,"h":51.2,"l":51.2,"c":51.2,"v":0},{"d":"2015-02-17","o":51.2,"h":51.2,"l":51.2,"c":51.2,"v":0},{"d":"2015-02-18","o":51.2,"h":51.2,"l":51.2,"c":51.2,"v":0},{"d":"2015-02-19","o":51.2,"h":51.2,"l":51.2,"c":51.2,"v":0},{"d":"2015-02-20","o":51.2,"h":51.2,"l":51.2,"c":51.2,"v":0},{"d":"2015-02-23","o":51.2,"h":51.2,"l":51.2,"c":51.2,"v":0},{"d":"2015-02-24","o":51.2,"h":51.2,"l":51.2,"c":51.2,"v":0},{"d":"2015-02-25","o":51.2,"h":51.2,"l":51.2,"c":51.2,"v":0},{"d":"2015-02-26","o":51.2,"h":51.2,"l":51.2,"c":51.2,"v":0},{"d":"2015-02-27","o":51.2,"h":51.2,"l":51.2,"c":51.2,"v":0},{"d":"2015-03-02","o":51.2,"h":51.2,"l":51.2,"c":51.2,"v":0},{"d":"2015-03-03","o":51.2,"h":51.2,"l":51.2,"c":51.2,"v":0},{"d":"2015-03-04","o":51.2,"h":51.2,"l":51.2,"c":51.2,"v":0},{"d":"2015-03-05","o":51.2,"h":51.2,"l":51.2,"c":51.2,"v":0},{"d":"2015-03-06","o":51.2,"h":51.2,"l":51.2,"c":51.2,"v":0},{"d":"2015-03-09","o":51.2,"h":51.2,"l":51.2,"c":51.2,"v":0},{"d":"2015-03-10","o":51.2,"h":51.2,"l":51.2,"c":51.2,"v":0},{"d":"2015-03-11","o":51.2,"h":51.2,"l":51.2,"c":51.2,"v":0},{"d":"2015-03-12","o":51.2,"h":51.2,"l":51.2,"c":51.2,"v":0},{"d":"2015-03-13","o":51.2,"h":51.2,"l":51.2,"c":51.2,"v":0},{"d":"2015-03-16","o":51.2,"h":51.2,"l":51.2,"c":51.2,"v":0},{"d":"2015-03-17","o":54,"h":54,"l":54,"c":54,"v":60},{"d":"2015-03-18","o":54,"h":54,"l":54,"c":54,"v":0},{"d":"2015-03-19","o":54,"h":54,"l":54,"c":54,"v":0},{"d":"2015-03-20","o":54,"h":54,"l":54,"c":54,"v":0},{"d":"2015-03-23","o":54,"h":54,"l":54,"c":54,"v":0},{"d":"2015-03-24","o":54,"h":54,"l":54,"c":54,"v":0},{"d":"2015-03-25","o":54,"h":54,"l":54,"c":54,"v":0},{"d":"2015-03-26","o":54,"h":54,"l":54,"c":54,"v":0},{"d":"2015-03-27","o":54,"h":54,"l":54,"c":54,"v":0},{"d":"2015-03-30","o":54,"h":54,"l":54,"c":54,"v":0},{"d":"2015-03-31","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":20},{"d":"2015-04-01","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-04-02","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-04-06","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-04-07","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-04-08","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-04-09","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-04-10","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-04-13","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-04-14","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-04-15","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-04-16","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-04-17","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-04-20","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-04-21","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-04-22","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-04-23","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-04-24","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-04-27","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-04-28","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-04-29","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-04-30","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-05-01","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-05-04","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-05-05","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-05-06","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-05-07","o":52.25,"h":52.25,"l":52.25,"c":52.25,"v":260},{"d":"2015-05-08","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":100},{"d":"2015-05-11","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-05-12","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-05-13","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-05-14","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-05-15","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-05-18","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-05-19","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-05-20","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-05-21","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-05-22","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-05-26","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-05-27","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-05-28","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-05-29","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-06-01","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-06-02","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-06-03","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-06-04","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-06-05","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-06-08","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-06-09","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-06-10","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-06-11","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-06-12","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-06-15","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-06-16","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-06-17","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-06-18","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-06-19","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-06-22","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-06-23","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-06-24","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-06-25","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-06-26","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-06-29","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-06-30","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-07-01","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-07-02","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-07-06","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-07-07","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-07-08","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-07-09","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-07-10","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-07-13","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-07-14","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-07-15","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-07-16","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-07-17","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-07-20","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-07-21","o":53.05,"h":53.05,"l":53.05,"c":53.05,"v":0},{"d":"2015-07-22","o":52.4,"h":52.4,"l":52.4,"c":52.4,"v":360},{"d":"2015-07-23","o":52.4,"h":52.4,"l":52.4,"c":52.4,"v":0},{"d":"2015-07-24","o":52.4,"h":52.4,"l":52.4,"c":52.4,"v":0},{"d":"2015-07-27","o":52.4,"h":52.4,"l":52.4,"c":52.4,"v":0},{"d":"2015-07-28","o":52,"h":52,"l":52,"c":52,"v":200},{"d":"2015-07-29","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"2015-07-30","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"2015-07-31","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"2015-08-03","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":200},{"d":"2015-08-04","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":0},{"d":"2015-08-05","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":0},{"d":"2015-08-06","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":0},{"d":"2015-08-07","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":0},{"d":"2015-08-10","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":0},{"d":"2015-08-11","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":0},{"d":"2015-08-12","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":0},{"d":"2015-08-13","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":0},{"d":"2015-08-14","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":0},{"d":"2015-08-17","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":0},{"d":"2015-08-18","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":0},{"d":"2015-08-19","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":0},{"d":"2015-08-20","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":0},{"d":"2015-08-21","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":0},{"d":"2015-08-24","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":0},{"d":"2015-08-25","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":0},{"d":"2015-08-26","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":400},{"d":"2015-08-27","o":47,"h":47,"l":47,"c":47,"v":1820},{"d":"2015-08-28","o":47,"h":47,"l":47,"c":47,"v":0},{"d":"2015-08-31","o":47,"h":47,"l":47,"c":47,"v":0},{"d":"2015-09-01","o":47,"h":47,"l":47,"c":47,"v":0},{"d":"2015-09-02","o":47,"h":47,"l":47,"c":47,"v":0},{"d":"2015-09-03","o":47,"h":47,"l":47,"c":47,"v":0},{"d":"2015-09-04","o":47,"h":47,"l":47,"c":47,"v":0},{"d":"2015-09-08","o":47,"h":47,"l":47,"c":47,"v":0},{"d":"2015-09-09","o":47,"h":47,"l":47,"c":47,"v":0},{"d":"2015-09-10","o":47,"h":47,"l":47,"c":47,"v":0},{"d":"2015-09-11","o":47,"h":47,"l":47,"c":47,"v":0},{"d":"2015-09-14","o":47,"h":47,"l":47,"c":47,"v":0},{"d":"2015-09-15","o":47,"h":47,"l":47,"c":47,"v":0},{"d":"2015-09-16","o":47,"h":47,"l":47,"c":47,"v":0},{"d":"2015-09-17","o":47,"h":47,"l":47,"c":47,"v":0},{"d":"2015-09-18","o":47,"h":47,"l":47,"c":47,"v":620},{"d":"2015-09-21","o":47,"h":47,"l":47,"c":47,"v":0},{"d":"2015-09-22","o":47,"h":47,"l":47,"c":47,"v":0},{"d":"2015-09-23","o":47,"h":47,"l":47,"c":47,"v":0},{"d":"2015-09-24","o":47,"h":47,"l":47,"c":47,"v":0},{"d":"2015-09-25","o":47,"h":47,"l":47,"c":47,"v":0},{"d":"2015-09-28","o":47,"h":47,"l":47,"c":47,"v":0},{"d":"2015-09-29","o":47,"h":47,"l":47,"c":47,"v":0},{"d":"2015-09-30","o":47,"h":47,"l":47,"c":47,"v":0},{"d":"2015-10-01","o":47,"h":47,"l":47,"c":47,"v":0},{"d":"2015-10-02","o":47,"h":47,"l":47,"c":47,"v":0},{"d":"2015-10-05","o":47,"h":47,"l":47,"c":47,"v":0},{"d":"2015-10-06","o":47,"h":47,"l":47,"c":47,"v":0},{"d":"2015-10-07","o":47,"h":47,"l":47,"c":47,"v":0},{"d":"2015-10-08","o":47,"h":47,"l":47,"c":47,"v":0},{"d":"2015-10-09","o":47,"h":47,"l":47,"c":47,"v":0},{"d":"2015-10-12","o":47,"h":47,"l":47,"c":47,"v":0},{"d":"2015-10-13","o":47,"h":47,"l":47,"c":47,"v":0},{"d":"2015-10-14","o":47,"h":47,"l":47,"c":47,"v":0},{"d":"2015-10-15","o":47.2,"h":47.2,"l":47.2,"c":47.2,"v":120},{"d":"2015-10-16","o":47.2,"h":47.2,"l":47.2,"c":47.2,"v":0},{"d":"2015-10-19","o":47.2,"h":47.2,"l":47.2,"c":47.2,"v":0},{"d":"2015-10-20","o":47.2,"h":47.2,"l":47.2,"c":47.2,"v":0},{"d":"2015-10-21","o":47.2,"h":47.2,"l":47.2,"c":47.2,"v":0},{"d":"2015-10-22","o":47.2,"h":47.2,"l":47.2,"c":47.2,"v":0},{"d":"2015-10-23","o":47.2,"h":47.2,"l":47.2,"c":47.2,"v":0},{"d":"2015-10-26","o":47.2,"h":47.2,"l":47.2,"c":47.2,"v":0},{"d":"2015-10-27","o":47.2,"h":47.2,"l":47.2,"c":47.2,"v":0},{"d":"2015-10-28","o":47.2,"h":47.2,"l":47.2,"c":47.2,"v":0},{"d":"2015-10-29","o":47.2,"h":47.2,"l":47.2,"c":47.2,"v":0},{"d":"2015-10-30","o":47.2,"h":47.2,"l":47.2,"c":47.2,"v":0},{"d":"2015-11-02","o":47.2,"h":47.2,"l":47.2,"c":47.2,"v":0},{"d":"2015-11-03","o":47.2,"h":47.2,"l":47.2,"c":47.2,"v":0},{"d":"2015-11-04","o":47.2,"h":47.2,"l":47.2,"c":47.2,"v":0},{"d":"2015-11-05","o":47.15,"h":47.15,"l":47.15,"c":47.15,"v":20},{"d":"2015-11-06","o":47.15,"h":47.15,"l":47.15,"c":47.15,"v":0},{"d":"2015-11-09","o":47.15,"h":47.15,"l":47.15,"c":47.15,"v":0},{"d":"2015-11-10","o":47.15,"h":47.15,"l":47.15,"c":47.15,"v":0},{"d":"2015-11-11","o":47.15,"h":47.15,"l":47.15,"c":47.15,"v":0},{"d":"2015-11-12","o":48.3,"h":48.3,"l":48.3,"c":48.3,"v":20},{"d":"2015-11-13","o":48.3,"h":48.3,"l":48.3,"c":48.3,"v":0},{"d":"2015-11-16","o":48.3,"h":48.3,"l":48.3,"c":48.3,"v":0},{"d":"2015-11-17","o":48.3,"h":48.3,"l":48.3,"c":48.3,"v":0},{"d":"2015-11-18","o":48.3,"h":48.3,"l":48.3,"c":48.3,"v":0},{"d":"2015-11-19","o":48.3,"h":48.3,"l":48.3,"c":48.3,"v":0},{"d":"2015-11-20","o":48.3,"h":48.3,"l":48.3,"c":48.3,"v":0},{"d":"2015-11-23","o":48.3,"h":48.3,"l":48.3,"c":48.3,"v":0},{"d":"2015-11-24","o":48.3,"h":48.3,"l":48.3,"c":48.3,"v":0},{"d":"2015-11-25","o":48.3,"h":48.3,"l":48.3,"c":48.3,"v":0},{"d":"2015-11-27","o":48.3,"h":48.3,"l":48.3,"c":48.3,"v":0},{"d":"2015-11-30","o":48.3,"h":48.3,"l":48.3,"c":48.3,"v":0},{"d":"2015-12-01","o":48.3,"h":48.3,"l":48.3,"c":48.3,"v":0},{"d":"2015-12-02","o":48.3,"h":48.3,"l":48.3,"c":48.3,"v":0},{"d":"2015-12-03","o":48.3,"h":48.3,"l":48.3,"c":48.3,"v":0},{"d":"2015-12-04","o":48.3,"h":48.3,"l":48.3,"c":48.3,"v":0},{"d":"2015-12-07","o":48.3,"h":48.3,"l":48.3,"c":48.3,"v":0},{"d":"2015-12-08","o":48.3,"h":48.3,"l":48.3,"c":48.3,"v":0},{"d":"2015-12-09","o":47.65,"h":47.65,"l":47.65,"c":47.65,"v":200},{"d":"2015-12-10","o":47.65,"h":47.65,"l":47.65,"c":47.65,"v":0},{"d":"2015-12-11","o":47.65,"h":47.65,"l":47.65,"c":47.65,"v":0},{"d":"2015-12-14","o":47.65,"h":47.65,"l":47.65,"c":47.65,"v":0},{"d":"2015-12-15","o":47.65,"h":47.65,"l":47.65,"c":47.65,"v":0},{"d":"2015-12-16","o":47.65,"h":47.65,"l":47.65,"c":47.65,"v":0},{"d":"2015-12-17","o":47.65,"h":47.65,"l":47.65,"c":47.65,"v":0},{"d":"2015-12-18","o":47.65,"h":47.65,"l":47.65,"c":47.65,"v":0},{"d":"2015-12-21","o":46.8,"h":46.8,"l":46.8,"c":46.8,"v":260},{"d":"2015-12-22","o":47.65,"h":47.65,"l":47.65,"c":47.65,"v":60},{"d":"2015-12-23","o":47.65,"h":47.65,"l":47.65,"c":47.65,"v":2080},{"d":"2015-12-24","o":47.65,"h":47.65,"l":47.65,"c":47.65,"v":0},{"d":"2015-12-28","o":47.65,"h":47.65,"l":47.65,"c":47.65,"v":0},{"d":"2015-12-29","o":47.65,"h":47.65,"l":47.65,"c":47.65,"v":0},{"d":"2015-12-30","o":47.65,"h":47.65,"l":47.65,"c":47.65,"v":0},{"d":"2015-12-31","o":48.25,"h":48.25,"l":48.25,"c":48.25,"v":120},{"d":"2016-01-04","o":48.25,"h":48.25,"l":48.25,"c":48.25,"v":0},{"d":"2016-01-05","o":47.25,"h":47.25,"l":47.2,"c":47.2,"v":7360},{"d":"2016-01-06","o":47.2,"h":47.2,"l":47.2,"c":47.2,"v":0},{"d":"2016-01-07","o":47.2,"h":47.2,"l":47.2,"c":47.2,"v":0},{"d":"2016-01-08","o":47.2,"h":47.2,"l":47.2,"c":47.2,"v":0},{"d":"2016-01-11","o":45.25,"h":45.25,"l":45.25,"c":45.25,"v":100},{"d":"2016-01-12","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":60},{"d":"2016-01-13","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":0},{"d":"2016-01-14","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":0},{"d":"2016-01-15","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":0},{"d":"2016-01-19","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":0},{"d":"2016-01-20","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":0},{"d":"2016-01-21","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":0},{"d":"2016-01-22","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":0},{"d":"2016-01-25","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":0},{"d":"2016-01-26","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":0},{"d":"2016-01-27","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":0},{"d":"2016-01-28","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":0},{"d":"2016-01-29","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":0},{"d":"2016-02-01","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":0},{"d":"2016-02-02","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":0},{"d":"2016-02-03","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":0},{"d":"2016-02-04","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":0},{"d":"2016-02-05","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":0},{"d":"2016-02-08","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":0},{"d":"2016-02-09","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":0},{"d":"2016-02-10","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":0},{"d":"2016-02-11","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":0},{"d":"2016-02-12","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":0},{"d":"2016-02-16","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":0},{"d":"2016-02-17","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":1000},{"d":"2016-02-18","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":0},{"d":"2016-02-19","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":0},{"d":"2016-02-22","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":0},{"d":"2016-02-23","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":0},{"d":"2016-02-24","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":0},{"d":"2016-02-25","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":0},{"d":"2016-02-26","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":0},{"d":"2016-02-29","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":0},{"d":"2016-03-01","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":0},{"d":"2016-03-02","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":0},{"d":"2016-03-03","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":0},{"d":"2016-03-04","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":0},{"d":"2016-03-07","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":0},{"d":"2016-03-08","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":0},{"d":"2016-03-09","o":43.5,"h":43.5,"l":43.5,"c":43.5,"v":1080},{"d":"2016-03-10","o":52.35,"h":52.35,"l":52.35,"c":52.35,"v":6000},{"d":"2016-03-11","o":52.35,"h":52.35,"l":52.35,"c":52.35,"v":0},{"d":"2016-03-14","o":52.35,"h":52.35,"l":52.35,"c":52.35,"v":0},{"d":"2016-03-15","o":52.35,"h":52.35,"l":52.35,"c":52.35,"v":0},{"d":"2016-03-16","o":52.35,"h":52.35,"l":52.35,"c":52.35,"v":0},{"d":"2016-03-17","o":52.35,"h":52.35,"l":52.35,"c":52.35,"v":0},{"d":"2016-03-18","o":52.35,"h":52.35,"l":52.35,"c":52.35,"v":0},{"d":"2016-03-21","o":52.35,"h":52.35,"l":52.35,"c":52.35,"v":0},{"d":"2016-03-22","o":52.35,"h":52.35,"l":52.35,"c":52.35,"v":0},{"d":"2016-03-23","o":52.35,"h":52.35,"l":52.35,"c":52.35,"v":0},{"d":"2016-03-24","o":52.35,"h":52.35,"l":52.35,"c":52.35,"v":0},{"d":"2016-03-28","o":52.35,"h":52.35,"l":52.35,"c":52.35,"v":0},{"d":"2016-03-29","o":52.35,"h":52.35,"l":52.35,"c":52.35,"v":0},{"d":"2016-03-30","o":52.35,"h":52.35,"l":52.35,"c":52.35,"v":0},{"d":"2016-03-31","o":52.35,"h":52.35,"l":52.35,"c":52.35,"v":0},{"d":"2016-04-01","o":52.35,"h":52.35,"l":52.35,"c":52.35,"v":0},{"d":"2016-04-04","o":52.35,"h":52.35,"l":52.35,"c":52.35,"v":0},{"d":"2016-04-05","o":52.35,"h":52.35,"l":52.35,"c":52.35,"v":0},{"d":"2016-04-06","o":52.35,"h":52.35,"l":52.35,"c":52.35,"v":0},{"d":"2016-04-07","o":54.25,"h":54.25,"l":54.25,"c":54.25,"v":80},{"d":"2016-04-08","o":54.25,"h":54.25,"l":54.25,"c":54.25,"v":0},{"d":"2016-04-11","o":55,"h":55,"l":55,"c":55,"v":360},{"d":"2016-04-12","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2016-04-13","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2016-04-14","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2016-04-15","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2016-04-18","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2016-04-19","o":55,"h":55,"l":55,"c":55,"v":2000},{"d":"2016-04-20","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2016-04-21","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2016-04-22","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2016-04-25","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2016-04-26","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2016-04-27","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2016-04-28","o":55,"h":55,"l":55,"c":55,"v":880},{"d":"2016-04-29","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2016-05-02","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2016-05-03","o":55,"h":55,"l":55,"c":55,"v":1400},{"d":"2016-05-04","o":58.75,"h":58.8,"l":58.75,"c":58.8,"v":7200},{"d":"2016-05-05","o":58.8,"h":58.8,"l":58.8,"c":58.8,"v":0},{"d":"2016-05-06","o":58.8,"h":58.8,"l":58.8,"c":58.8,"v":0},{"d":"2016-05-09","o":58.8,"h":58.8,"l":58.8,"c":58.8,"v":0},{"d":"2016-05-10","o":58.8,"h":58.8,"l":58.8,"c":58.8,"v":0},{"d":"2016-05-11","o":58.8,"h":58.8,"l":58.8,"c":58.8,"v":0},{"d":"2016-05-12","o":58.8,"h":58.8,"l":58.8,"c":58.8,"v":0},{"d":"2016-05-13","o":58.8,"h":58.8,"l":58.8,"c":58.8,"v":0},{"d":"2016-05-16","o":58.8,"h":58.8,"l":58.8,"c":58.8,"v":0},{"d":"2016-05-17","o":58.8,"h":58.8,"l":58.8,"c":58.8,"v":0},{"d":"2016-05-18","o":58.8,"h":58.8,"l":58.8,"c":58.8,"v":0},{"d":"2016-05-19","o":58.8,"h":58.8,"l":58.8,"c":58.8,"v":0},{"d":"2016-05-20","o":58.8,"h":58.8,"l":58.8,"c":58.8,"v":0},{"d":"2016-05-23","o":58.8,"h":58.8,"l":58.8,"c":58.8,"v":0},{"d":"2016-05-24","o":58.8,"h":58.8,"l":58.8,"c":58.8,"v":0},{"d":"2016-05-25","o":58.8,"h":58.8,"l":58.8,"c":58.8,"v":0},{"d":"2016-05-26","o":58.8,"h":58.8,"l":58.8,"c":58.8,"v":0},{"d":"2016-05-27","o":58.8,"h":58.8,"l":58.8,"c":58.8,"v":0},{"d":"2016-05-31","o":58.8,"h":58.8,"l":58.8,"c":58.8,"v":0},{"d":"2016-06-01","o":58.8,"h":58.8,"l":58.8,"c":58.8,"v":0},{"d":"2016-06-02","o":58.8,"h":58.8,"l":58.8,"c":58.8,"v":0},{"d":"2016-06-03","o":58.8,"h":58.8,"l":58.8,"c":58.8,"v":0},{"d":"2016-06-06","o":58.8,"h":58.8,"l":58.8,"c":58.8,"v":0},{"d":"2016-06-07","o":59.6,"h":59.6,"l":59.6,"c":59.6,"v":260},{"d":"2016-06-08","o":59.6,"h":59.6,"l":59.6,"c":59.6,"v":0},{"d":"2016-06-09","o":55.9,"h":55.9,"l":55.9,"c":55.9,"v":40},{"d":"2016-06-10","o":55.9,"h":55.9,"l":55.9,"c":55.9,"v":0},{"d":"2016-06-13","o":55.9,"h":55.9,"l":55.9,"c":55.9,"v":0},{"d":"2016-06-14","o":55.9,"h":55.9,"l":55.9,"c":55.9,"v":0},{"d":"2016-06-15","o":55.9,"h":55.9,"l":55.9,"c":55.9,"v":0},{"d":"2016-06-16","o":55.9,"h":55.9,"l":55.9,"c":55.9,"v":0},{"d":"2016-06-17","o":55.9,"h":55.9,"l":55.9,"c":55.9,"v":0},{"d":"2016-06-20","o":55.9,"h":55.9,"l":55.9,"c":55.9,"v":0},{"d":"2016-06-21","o":55.9,"h":55.9,"l":55.9,"c":55.9,"v":0},{"d":"2016-06-22","o":55.9,"h":55.9,"l":55.9,"c":55.9,"v":0},{"d":"2016-06-23","o":55.9,"h":55.9,"l":55.9,"c":55.9,"v":0},{"d":"2016-06-24","o":55.9,"h":55.9,"l":55.9,"c":55.9,"v":0},{"d":"2016-06-27","o":55.9,"h":55.9,"l":55.9,"c":55.9,"v":0},{"d":"2016-06-28","o":55.9,"h":55.9,"l":55.9,"c":55.9,"v":0},{"d":"2016-06-29","o":55.9,"h":55.9,"l":55.9,"c":55.9,"v":0},{"d":"2016-06-30","o":55.9,"h":55.9,"l":55.9,"c":55.9,"v":0},{"d":"2016-07-01","o":55.5,"h":55.5,"l":55.5,"c":55.5,"v":40},{"d":"2016-07-05","o":55.5,"h":55.5,"l":55.5,"c":55.5,"v":0},{"d":"2016-07-06","o":55.5,"h":55.5,"l":55.5,"c":55.5,"v":0},{"d":"2016-07-07","o":55.5,"h":55.5,"l":55.5,"c":55.5,"v":0},{"d":"2016-07-08","o":55.5,"h":55.5,"l":55.5,"c":55.5,"v":0},{"d":"2016-07-11","o":55.5,"h":55.5,"l":55.5,"c":55.5,"v":0},{"d":"2016-07-12","o":55.5,"h":55.5,"l":55.5,"c":55.5,"v":0},{"d":"2016-07-13","o":55.5,"h":55.5,"l":55.5,"c":55.5,"v":0},{"d":"2016-07-14","o":55.5,"h":55.5,"l":55.5,"c":55.5,"v":0},{"d":"2016-07-15","o":55.5,"h":55.5,"l":55.5,"c":55.5,"v":0},{"d":"2016-07-18","o":55.5,"h":55.5,"l":55.5,"c":55.5,"v":0},{"d":"2016-07-19","o":55.5,"h":55.5,"l":55.5,"c":55.5,"v":0},{"d":"2016-07-20","o":55.5,"h":55.5,"l":55.5,"c":55.5,"v":0},{"d":"2016-07-21","o":55.5,"h":55.5,"l":55.5,"c":55.5,"v":0},{"d":"2016-07-22","o":55.5,"h":55.5,"l":55.5,"c":55.5,"v":0},{"d":"2016-07-25","o":55.5,"h":55.5,"l":55.5,"c":55.5,"v":0},{"d":"2016-07-26","o":55.5,"h":55.5,"l":55.5,"c":55.5,"v":0},{"d":"2016-07-27","o":55.5,"h":55.5,"l":55.5,"c":55.5,"v":0},{"d":"2016-07-28","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":1820},{"d":"2016-07-29","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":0},{"d":"2016-08-01","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":0},{"d":"2016-08-02","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":0},{"d":"2016-08-03","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":0},{"d":"2016-08-04","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":0},{"d":"2016-08-05","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":0},{"d":"2016-08-08","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":0},{"d":"2016-08-09","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":0},{"d":"2016-08-10","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":0},{"d":"2016-08-11","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":0},{"d":"2016-08-12","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":0},{"d":"2016-08-15","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":0},{"d":"2016-08-16","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":0},{"d":"2016-08-17","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":140},{"d":"2016-08-18","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-08-19","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-08-22","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-08-23","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-08-24","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-08-25","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-08-26","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-08-29","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-08-30","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-08-31","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-09-01","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-09-02","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-09-06","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-09-07","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-09-08","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-09-09","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-09-12","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-09-13","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-09-14","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-09-15","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-09-16","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-09-19","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-09-20","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-09-21","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-09-22","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-09-23","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-09-26","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-09-27","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-09-28","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-09-29","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-09-30","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-10-03","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-10-04","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-10-05","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":3000},{"d":"2016-10-06","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":5000},{"d":"2016-10-07","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-10-10","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-10-11","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-10-12","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-10-13","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-10-14","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":2000},{"d":"2016-10-17","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":2000},{"d":"2016-10-18","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-10-19","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-10-20","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-10-21","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-10-24","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-10-25","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-10-26","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-10-27","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-10-28","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-10-31","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-11-01","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-11-02","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-11-03","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-11-04","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-11-07","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-11-08","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-11-09","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-11-10","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-11-11","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-11-14","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-11-15","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-11-16","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-11-17","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-11-18","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-11-21","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-11-22","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-11-23","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-11-25","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-11-28","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-11-29","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-11-30","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-12-01","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-12-02","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-12-05","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-12-06","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-12-07","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-12-08","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2016-12-09","o":54.2,"h":54.2,"l":54.2,"c":54.2,"v":40},{"d":"2016-12-12","o":54.2,"h":54.2,"l":54.2,"c":54.2,"v":0},{"d":"2016-12-13","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":20},{"d":"2016-12-14","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":1280},{"d":"2016-12-15","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2016-12-16","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2016-12-19","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2016-12-20","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2016-12-21","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2016-12-22","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2016-12-23","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2016-12-27","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2016-12-28","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2016-12-29","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2016-12-30","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-01-03","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-01-04","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-01-05","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-01-06","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-01-09","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-01-10","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-01-11","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-01-12","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-01-13","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-01-17","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-01-18","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-01-19","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-01-20","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-01-23","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-01-24","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-01-25","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-01-26","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-01-27","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-01-30","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-01-31","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-02-01","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-02-02","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-02-03","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-02-06","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-02-07","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-02-08","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-02-09","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-02-10","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-02-13","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-02-14","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-02-15","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-02-16","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-02-17","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-02-21","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-02-22","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-02-23","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-02-24","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-02-27","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-02-28","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-03-01","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-03-02","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-03-03","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-03-06","o":53.15,"h":53.15,"l":53.15,"c":53.15,"v":0},{"d":"2017-03-07","o":53.65,"h":53.65,"l":53.65,"c":53.65,"v":20},{"d":"2017-03-08","o":53.65,"h":53.65,"l":53.65,"c":53.65,"v":0},{"d":"2017-03-09","o":52.85,"h":52.85,"l":52.85,"c":52.85,"v":180},{"d":"2017-03-10","o":52.85,"h":52.85,"l":52.85,"c":52.85,"v":0},{"d":"2017-03-13","o":52.85,"h":52.85,"l":52.85,"c":52.85,"v":0},{"d":"2017-03-14","o":52.85,"h":52.85,"l":52.85,"c":52.85,"v":0},{"d":"2017-03-15","o":52.85,"h":52.85,"l":52.85,"c":52.85,"v":0},{"d":"2017-03-16","o":54.5,"h":54.5,"l":54.5,"c":54.5,"v":340},{"d":"2017-03-17","o":54.5,"h":54.5,"l":54.5,"c":54.5,"v":0},{"d":"2017-03-20","o":54.5,"h":54.5,"l":54.5,"c":54.5,"v":0},{"d":"2017-03-21","o":55.95,"h":55.95,"l":55.95,"c":55.95,"v":40},{"d":"2017-03-22","o":55.95,"h":55.95,"l":55.95,"c":55.95,"v":1000},{"d":"2017-03-23","o":55.95,"h":55.95,"l":55.95,"c":55.95,"v":0},{"d":"2017-03-24","o":55.95,"h":55.95,"l":55.95,"c":55.95,"v":1000},{"d":"2017-03-27","o":57.5,"h":57.5,"l":57.5,"c":57.5,"v":80},{"d":"2017-03-28","o":57.5,"h":57.5,"l":57.5,"c":57.5,"v":0},{"d":"2017-03-29","o":57.5,"h":57.5,"l":57.5,"c":57.5,"v":0},{"d":"2017-03-30","o":57.75,"h":57.75,"l":57.75,"c":57.75,"v":1000},{"d":"2017-03-31","o":57.75,"h":57.75,"l":57.75,"c":57.75,"v":0},{"d":"2017-04-03","o":57.75,"h":57.75,"l":57.75,"c":57.75,"v":0},{"d":"2017-04-04","o":57.75,"h":57.75,"l":57.75,"c":57.75,"v":0},{"d":"2017-04-05","o":57.75,"h":57.75,"l":57.75,"c":57.75,"v":0},{"d":"2017-04-06","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":280},{"d":"2017-04-07","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":360},{"d":"2017-04-10","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":0},{"d":"2017-04-11","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":0},{"d":"2017-04-12","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":0},{"d":"2017-04-13","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":0},{"d":"2017-04-17","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":0},{"d":"2017-04-18","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":0},{"d":"2017-04-19","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":0},{"d":"2017-04-20","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":0},{"d":"2017-04-21","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":0},{"d":"2017-04-24","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":0},{"d":"2017-04-25","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":0},{"d":"2017-04-26","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":140},{"d":"2017-04-27","o":58.55,"h":58.55,"l":58.55,"c":58.55,"v":0},{"d":"2017-04-28","o":58,"h":58,"l":58,"c":58,"v":80},{"d":"2017-05-01","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2017-05-02","o":58,"h":58,"l":58,"c":58,"v":1000},{"d":"2017-05-03","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2017-05-04","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2017-05-05","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2017-05-08","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2017-05-09","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2017-05-10","o":56.55,"h":56.55,"l":56.55,"c":56.55,"v":20},{"d":"2017-05-11","o":56.55,"h":56.55,"l":56.55,"c":56.55,"v":0},{"d":"2017-05-12","o":56.55,"h":56.55,"l":56.55,"c":56.55,"v":0},{"d":"2017-05-15","o":56.55,"h":56.55,"l":56.55,"c":56.55,"v":0},{"d":"2017-05-16","o":56.55,"h":56.55,"l":56.55,"c":56.55,"v":0},{"d":"2017-05-17","o":56.55,"h":56.55,"l":56.55,"c":56.55,"v":0},{"d":"2017-05-18","o":55,"h":55,"l":55,"c":55,"v":440},{"d":"2017-05-19","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2017-05-22","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2017-05-23","o":55,"h":55,"l":55,"c":55,"v":2000},{"d":"2017-05-24","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2017-05-25","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2017-05-26","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2017-05-30","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2017-05-31","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2017-06-01","o":57.5,"h":57.5,"l":57.5,"c":57.5,"v":4020},{"d":"2017-06-02","o":58.75,"h":58.75,"l":58.75,"c":58.75,"v":20},{"d":"2017-06-05","o":58.75,"h":58.75,"l":58.75,"c":58.75,"v":0},{"d":"2017-06-06","o":58.75,"h":58.75,"l":58.75,"c":58.75,"v":0},{"d":"2017-06-07","o":59,"h":59,"l":59,"c":59,"v":200},{"d":"2017-06-08","o":59,"h":59,"l":59,"c":59,"v":960},{"d":"2017-06-09","o":59,"h":59,"l":59,"c":59,"v":0},{"d":"2017-06-12","o":59,"h":59,"l":59,"c":59,"v":0},{"d":"2017-06-13","o":59,"h":59,"l":59,"c":59,"v":1040},{"d":"2017-06-14","o":59,"h":59,"l":59,"c":59,"v":0},{"d":"2017-06-15","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":40},{"d":"2017-06-16","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":0},{"d":"2017-06-19","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":0},{"d":"2017-06-20","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":0},{"d":"2017-06-21","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":0},{"d":"2017-06-22","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":0},{"d":"2017-06-23","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":0},{"d":"2017-06-26","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":0},{"d":"2017-06-27","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":0},{"d":"2017-06-28","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":0},{"d":"2017-06-29","o":64,"h":64,"l":62.15,"c":62.15,"v":2780},{"d":"2017-06-30","o":62.15,"h":62.15,"l":62.15,"c":62.15,"v":6180},{"d":"2017-07-03","o":62.15,"h":62.15,"l":62.15,"c":62.15,"v":0},{"d":"2017-07-05","o":62.15,"h":62.15,"l":62.15,"c":62.15,"v":0},{"d":"2017-07-06","o":62.15,"h":62.15,"l":62.15,"c":62.15,"v":0},{"d":"2017-07-07","o":62.15,"h":62.15,"l":62.15,"c":62.15,"v":0},{"d":"2017-07-10","o":62.15,"h":62.15,"l":62.15,"c":62.15,"v":0},{"d":"2017-07-11","o":62.15,"h":62.15,"l":62.15,"c":62.15,"v":0},{"d":"2017-07-12","o":62.15,"h":62.15,"l":62.15,"c":62.15,"v":0},{"d":"2017-07-13","o":60.75,"h":60.75,"l":60.75,"c":60.75,"v":20},{"d":"2017-07-14","o":60.75,"h":60.75,"l":60.75,"c":60.75,"v":0},{"d":"2017-07-17","o":60.75,"h":60.75,"l":60.75,"c":60.75,"v":0},{"d":"2017-07-18","o":60.75,"h":60.75,"l":60.75,"c":60.75,"v":0},{"d":"2017-07-19","o":60.75,"h":60.75,"l":60.75,"c":60.75,"v":0},{"d":"2017-07-20","o":60.75,"h":60.75,"l":60.75,"c":60.75,"v":0},{"d":"2017-07-21","o":60.75,"h":60.75,"l":60.75,"c":60.75,"v":0},{"d":"2017-07-24","o":60.75,"h":60.75,"l":60.75,"c":60.75,"v":0},{"d":"2017-07-25","o":60.75,"h":60.75,"l":60.75,"c":60.75,"v":0},{"d":"2017-07-26","o":60.75,"h":60.75,"l":60.75,"c":60.75,"v":0},{"d":"2017-07-27","o":61.5,"h":61.5,"l":61.5,"c":61.5,"v":420},{"d":"2017-07-28","o":61.5,"h":61.5,"l":61.5,"c":61.5,"v":0},{"d":"2017-07-31","o":61.5,"h":61.5,"l":61.5,"c":61.5,"v":0},{"d":"2017-08-01","o":61.5,"h":61.5,"l":61.5,"c":61.5,"v":0},{"d":"2017-08-02","o":61.5,"h":61.5,"l":61.5,"c":61.5,"v":0},{"d":"2017-08-03","o":61.5,"h":61.5,"l":61.5,"c":61.5,"v":0},{"d":"2017-08-04","o":61.5,"h":61.5,"l":61.5,"c":61.5,"v":0},{"d":"2017-08-07","o":61.5,"h":61.5,"l":61.5,"c":61.5,"v":0},{"d":"2017-08-08","o":61.5,"h":61.5,"l":61.5,"c":61.5,"v":0},{"d":"2017-08-09","o":61.5,"h":61.5,"l":61.5,"c":61.5,"v":0},{"d":"2017-08-10","o":61.5,"h":61.5,"l":61.5,"c":61.5,"v":0},{"d":"2017-08-11","o":61.5,"h":61.5,"l":61.5,"c":61.5,"v":0},{"d":"2017-08-14","o":61.5,"h":61.5,"l":61.5,"c":61.5,"v":0},{"d":"2017-08-15","o":61.5,"h":61.5,"l":61.5,"c":61.5,"v":0},{"d":"2017-08-16","o":61.5,"h":61.5,"l":61.5,"c":61.5,"v":0},{"d":"2017-08-17","o":61.5,"h":61.5,"l":61.5,"c":61.5,"v":0},{"d":"2017-08-18","o":63,"h":63,"l":63,"c":63,"v":120},{"d":"2017-08-21","o":62.5,"h":62.5,"l":62.5,"c":62.5,"v":20},{"d":"2017-08-22","o":63.85,"h":63.85,"l":63.85,"c":63.85,"v":8400},{"d":"2017-08-23","o":63.85,"h":63.85,"l":63.85,"c":63.85,"v":0},{"d":"2017-08-24","o":63.85,"h":63.85,"l":63.85,"c":63.85,"v":0},{"d":"2017-08-25","o":63.85,"h":63.85,"l":63.85,"c":63.85,"v":0},{"d":"2017-08-28","o":63.85,"h":63.85,"l":63.85,"c":63.85,"v":0},{"d":"2017-08-29","o":63.85,"h":63.85,"l":63.85,"c":63.85,"v":0},{"d":"2017-08-30","o":63.85,"h":63.85,"l":63.85,"c":63.85,"v":0},{"d":"2017-08-31","o":63.85,"h":63.85,"l":63.85,"c":63.85,"v":0},{"d":"2017-09-01","o":63.85,"h":63.85,"l":63.85,"c":63.85,"v":0},{"d":"2017-09-05","o":63.85,"h":63.85,"l":63.85,"c":63.85,"v":0},{"d":"2017-09-06","o":63.85,"h":63.85,"l":63.85,"c":63.85,"v":0},{"d":"2017-09-07","o":63.85,"h":63.85,"l":63.85,"c":63.85,"v":0},{"d":"2017-09-08","o":63.85,"h":63.85,"l":63.85,"c":63.85,"v":0},{"d":"2017-09-11","o":63.85,"h":63.85,"l":63.85,"c":63.85,"v":0},{"d":"2017-09-12","o":63.85,"h":63.85,"l":63.85,"c":63.85,"v":0},{"d":"2017-09-13","o":63.85,"h":63.85,"l":63.85,"c":63.85,"v":0},{"d":"2017-09-14","o":63.85,"h":63.85,"l":63.85,"c":63.85,"v":0},{"d":"2017-09-15","o":63.85,"h":63.85,"l":63.85,"c":63.85,"v":0},{"d":"2017-09-18","o":63.85,"h":63.85,"l":63.85,"c":63.85,"v":0},{"d":"2017-09-19","o":63.85,"h":63.85,"l":63.85,"c":63.85,"v":0},{"d":"2017-09-20","o":63.85,"h":63.85,"l":63.85,"c":63.85,"v":0},{"d":"2017-09-21","o":63.85,"h":63.85,"l":63.85,"c":63.85,"v":0},{"d":"2017-09-22","o":63.85,"h":63.85,"l":63.85,"c":63.85,"v":0},{"d":"2017-09-25","o":63.85,"h":63.85,"l":63.85,"c":63.85,"v":0},{"d":"2017-09-26","o":63.85,"h":63.85,"l":63.85,"c":63.85,"v":0},{"d":"2017-09-27","o":60.2,"h":60.25,"l":60.2,"c":60.25,"v":6640},{"d":"2017-09-28","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":0},{"d":"2017-09-29","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":0},{"d":"2017-10-02","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":0},{"d":"2017-10-03","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":2000},{"d":"2017-10-04","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":0},{"d":"2017-10-05","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":0},{"d":"2017-10-06","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":2000},{"d":"2017-10-09","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":2000},{"d":"2017-10-10","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":2000},{"d":"2017-10-11","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":2000},{"d":"2017-10-12","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":0},{"d":"2017-10-13","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":2000},{"d":"2017-10-16","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":0},{"d":"2017-10-17","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":2000},{"d":"2017-10-18","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":0},{"d":"2017-10-19","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":0},{"d":"2017-10-20","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":0},{"d":"2017-10-23","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":0},{"d":"2017-10-24","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":0},{"d":"2017-10-25","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":0},{"d":"2017-10-26","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":0},{"d":"2017-10-27","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":0},{"d":"2017-10-30","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":0},{"d":"2017-10-31","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":0},{"d":"2017-11-01","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":0},{"d":"2017-11-02","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":0},{"d":"2017-11-03","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":0},{"d":"2017-11-06","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":0},{"d":"2017-11-07","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":0},{"d":"2017-11-08","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":0},{"d":"2017-11-09","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":0},{"d":"2017-11-10","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":0},{"d":"2017-11-13","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":0},{"d":"2017-11-14","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":0},{"d":"2017-11-15","o":60.25,"h":60.25,"l":60.25,"c":60.25,"v":0},{"d":"2017-11-16","o":56.85,"h":56.85,"l":56.85,"c":56.85,"v":200},{"d":"2017-11-17","o":56.85,"h":56.85,"l":56.85,"c":56.85,"v":0},{"d":"2017-11-20","o":56.85,"h":56.85,"l":56.85,"c":56.85,"v":0},{"d":"2017-11-21","o":56.85,"h":56.85,"l":56.85,"c":56.85,"v":0},{"d":"2017-11-22","o":56.85,"h":56.85,"l":56.85,"c":56.85,"v":520},{"d":"2017-11-24","o":56.85,"h":56.85,"l":56.85,"c":56.85,"v":0},{"d":"2017-11-27","o":56.85,"h":56.85,"l":56.85,"c":56.85,"v":0},{"d":"2017-11-28","o":56.85,"h":56.85,"l":56.85,"c":56.85,"v":0},{"d":"2017-11-29","o":56.5,"h":56.5,"l":56.5,"c":56.5,"v":300},{"d":"2017-11-30","o":56.5,"h":56.5,"l":56.5,"c":56.5,"v":0},{"d":"2017-12-01","o":56.5,"h":56.5,"l":56.5,"c":56.5,"v":0},{"d":"2017-12-04","o":56.5,"h":56.5,"l":56.5,"c":56.5,"v":0},{"d":"2017-12-05","o":56.5,"h":56.5,"l":56.5,"c":56.5,"v":0},{"d":"2017-12-06","o":56.5,"h":56.5,"l":56.5,"c":56.5,"v":0},{"d":"2017-12-07","o":56.5,"h":56.5,"l":56.5,"c":56.5,"v":1140},{"d":"2017-12-08","o":56.5,"h":56.5,"l":56.5,"c":56.5,"v":0},{"d":"2017-12-11","o":56.5,"h":56.5,"l":56.5,"c":56.5,"v":0},{"d":"2017-12-12","o":56.5,"h":56.5,"l":56.5,"c":56.5,"v":0},{"d":"2017-12-13","o":56.5,"h":56.5,"l":56.5,"c":56.5,"v":0},{"d":"2017-12-14","o":56.5,"h":56.5,"l":56.5,"c":56.5,"v":0},{"d":"2017-12-15","o":56.5,"h":56.5,"l":56.5,"c":56.5,"v":0},{"d":"2017-12-18","o":56.5,"h":56.5,"l":56.5,"c":56.5,"v":0},{"d":"2017-12-19","o":56.5,"h":56.5,"l":56.5,"c":56.5,"v":0},{"d":"2017-12-20","o":56.5,"h":56.5,"l":56.5,"c":56.5,"v":0},{"d":"2017-12-21","o":56.5,"h":56.5,"l":56.5,"c":56.5,"v":0},{"d":"2017-12-22","o":56.5,"h":56.5,"l":56.5,"c":56.5,"v":0},{"d":"2017-12-26","o":59,"h":59,"l":59,"c":59,"v":4500},{"d":"2017-12-27","o":59,"h":59,"l":59,"c":59,"v":0},{"d":"2017-12-28","o":59,"h":59,"l":59,"c":59,"v":0},{"d":"2017-12-29","o":59,"h":59,"l":59,"c":59,"v":0},{"d":"2018-01-02","o":59,"h":59,"l":59,"c":59,"v":0},{"d":"2018-01-03","o":59,"h":59,"l":59,"c":59,"v":0},{"d":"2018-01-04","o":59,"h":59,"l":59,"c":59,"v":0},{"d":"2018-01-05","o":59,"h":59,"l":59,"c":59,"v":0},{"d":"2018-01-08","o":59,"h":59,"l":59,"c":59,"v":0},{"d":"2018-01-09","o":59,"h":59,"l":59,"c":59,"v":0},{"d":"2018-01-10","o":59,"h":59,"l":59,"c":59,"v":0},{"d":"2018-01-11","o":59,"h":59,"l":59,"c":59,"v":0},{"d":"2018-01-12","o":59,"h":59,"l":59,"c":59,"v":0},{"d":"2018-01-16","o":59,"h":59,"l":59,"c":59,"v":0},{"d":"2018-01-17","o":58,"h":58,"l":58,"c":58,"v":100},{"d":"2018-01-18","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2018-01-19","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2018-01-22","o":58,"h":58,"l":58,"c":58,"v":0},{"d":"2018-01-23","o":57.95,"h":57.95,"l":57.95,"c":57.95,"v":20},{"d":"2018-01-24","o":58.75,"h":58.75,"l":58.75,"c":58.75,"v":1780},{"d":"2018-01-25","o":58.75,"h":58.75,"l":58.75,"c":58.75,"v":0},{"d":"2018-01-26","o":58.75,"h":58.75,"l":58.75,"c":58.75,"v":0},{"d":"2018-01-29","o":58.75,"h":58.75,"l":58.75,"c":58.75,"v":0},{"d":"2018-01-30","o":58.75,"h":58.75,"l":58.75,"c":58.75,"v":0},{"d":"2018-01-31","o":58.75,"h":58.75,"l":58.75,"c":58.75,"v":0},{"d":"2018-02-01","o":58.75,"h":58.75,"l":58.75,"c":58.75,"v":0},{"d":"2018-02-02","o":58.75,"h":58.75,"l":58.75,"c":58.75,"v":0},{"d":"2018-02-05","o":58.75,"h":58.75,"l":58.75,"c":58.75,"v":0},{"d":"2018-02-06","o":58.75,"h":58.75,"l":58.75,"c":58.75,"v":0},{"d":"2018-02-07","o":58.75,"h":58.75,"l":58.75,"c":58.75,"v":0},{"d":"2018-02-08","o":58.75,"h":58.75,"l":58.75,"c":58.75,"v":0},{"d":"2018-02-09","o":58.75,"h":58.75,"l":58.75,"c":58.75,"v":0},{"d":"2018-02-12","o":58.75,"h":58.75,"l":58.75,"c":58.75,"v":0},{"d":"2018-02-13","o":57.2,"h":57.2,"l":57.2,"c":57.2,"v":2040},{"d":"2018-02-14","o":57.2,"h":57.2,"l":57.2,"c":57.2,"v":0},{"d":"2018-02-15","o":55.25,"h":55.25,"l":55.25,"c":55.25,"v":500},{"d":"2018-02-16","o":55.2,"h":55.2,"l":54.5,"c":54.5,"v":40},{"d":"2018-02-20","o":54.5,"h":54.5,"l":54.5,"c":54.5,"v":0},{"d":"2018-02-21","o":54.5,"h":54.5,"l":54.5,"c":54.5,"v":0},{"d":"2018-02-22","o":54.5,"h":54.5,"l":54.5,"c":54.5,"v":0},{"d":"2018-02-23","o":55.5,"h":55.55,"l":55.5,"c":55.55,"v":1980},{"d":"2018-02-26","o":55.55,"h":55.55,"l":55.55,"c":55.55,"v":0},{"d":"2018-02-27","o":55.55,"h":55.55,"l":55.55,"c":55.55,"v":0},{"d":"2018-02-28","o":55.55,"h":55.55,"l":55.55,"c":55.55,"v":0},{"d":"2018-03-01","o":55.55,"h":55.55,"l":55.55,"c":55.55,"v":0},{"d":"2018-03-02","o":53.7,"h":53.7,"l":53.7,"c":53.7,"v":20},{"d":"2018-03-05","o":53.7,"h":53.7,"l":53.7,"c":53.7,"v":0},{"d":"2018-03-06","o":53.7,"h":53.7,"l":53.7,"c":53.7,"v":0},{"d":"2018-03-07","o":53.7,"h":53.7,"l":53.7,"c":53.7,"v":0},{"d":"2018-03-08","o":53.7,"h":53.7,"l":53.7,"c":53.7,"v":0},{"d":"2018-03-09","o":53.7,"h":53.7,"l":53.7,"c":53.7,"v":0},{"d":"2018-03-12","o":53.7,"h":53.7,"l":53.7,"c":53.7,"v":0},{"d":"2018-03-13","o":53.7,"h":53.7,"l":53.7,"c":53.7,"v":0},{"d":"2018-03-14","o":53.7,"h":53.7,"l":53.7,"c":53.7,"v":0},{"d":"2018-03-15","o":53.7,"h":53.7,"l":53.7,"c":53.7,"v":0},{"d":"2018-03-16","o":55.1,"h":55.1,"l":55.1,"c":55.1,"v":2980},{"d":"2018-03-19","o":55.1,"h":55.1,"l":55.1,"c":55.1,"v":0},{"d":"2018-03-20","o":55.1,"h":55.1,"l":55.1,"c":55.1,"v":0},{"d":"2018-03-21","o":55.1,"h":55.1,"l":55.1,"c":55.1,"v":0},{"d":"2018-03-22","o":55.1,"h":55.1,"l":55.1,"c":55.1,"v":0},{"d":"2018-03-23","o":55.1,"h":55.1,"l":55.1,"c":55.1,"v":600},{"d":"2018-03-26","o":55.1,"h":55.1,"l":55.1,"c":55.1,"v":0},{"d":"2018-03-27","o":55.1,"h":55.1,"l":55.1,"c":55.1,"v":0},{"d":"2018-03-28","o":53.75,"h":53.75,"l":53.75,"c":53.75,"v":40},{"d":"2018-03-29","o":53.75,"h":53.75,"l":53.75,"c":53.75,"v":0},{"d":"2018-04-02","o":53.75,"h":53.75,"l":53.75,"c":53.75,"v":0},{"d":"2018-04-03","o":53.75,"h":53.75,"l":53.75,"c":53.75,"v":0},{"d":"2018-04-04","o":53.75,"h":53.75,"l":53.75,"c":53.75,"v":0},{"d":"2018-04-05","o":53.75,"h":53.75,"l":53.75,"c":53.75,"v":0},{"d":"2018-04-06","o":52.75,"h":52.75,"l":52.75,"c":52.75,"v":20},{"d":"2018-04-09","o":52.75,"h":52.75,"l":52.75,"c":52.75,"v":0},{"d":"2018-04-10","o":53.75,"h":53.75,"l":53.75,"c":53.75,"v":11920},{"d":"2018-04-11","o":53.75,"h":53.75,"l":53.75,"c":53.75,"v":0},{"d":"2018-04-12","o":53.75,"h":53.75,"l":53.75,"c":53.75,"v":0},{"d":"2018-04-13","o":53.75,"h":53.75,"l":53.75,"c":53.75,"v":0},{"d":"2018-04-16","o":53.75,"h":53.75,"l":53.75,"c":53.75,"v":0},{"d":"2018-04-17","o":54.6,"h":54.6,"l":54.6,"c":54.6,"v":32040},{"d":"2018-04-18","o":54.25,"h":54.25,"l":54.25,"c":54.25,"v":20},{"d":"2018-04-19","o":54.25,"h":54.25,"l":54.25,"c":54.25,"v":0},{"d":"2018-04-20","o":54.25,"h":54.25,"l":54.25,"c":54.25,"v":0},{"d":"2018-04-23","o":54.25,"h":54.25,"l":54.25,"c":54.25,"v":0},{"d":"2018-04-24","o":54.25,"h":54.25,"l":54.25,"c":54.25,"v":0},{"d":"2018-04-25","o":54.25,"h":54.25,"l":54.25,"c":54.25,"v":0},{"d":"2018-04-26","o":54.25,"h":54.25,"l":54.25,"c":54.25,"v":0},{"d":"2018-04-27","o":54.25,"h":54.25,"l":54.25,"c":54.25,"v":0},{"d":"2018-04-30","o":54.25,"h":54.25,"l":54.25,"c":54.25,"v":0},{"d":"2018-05-01","o":51,"h":51,"l":51,"c":51,"v":40},{"d":"2018-05-02","o":51,"h":51,"l":51,"c":51,"v":0},{"d":"2018-05-03","o":51,"h":51,"l":51,"c":51,"v":0},{"d":"2018-05-04","o":51,"h":51,"l":51,"c":51,"v":0},{"d":"2018-05-07","o":51,"h":51,"l":51,"c":51,"v":0},{"d":"2018-05-08","o":51,"h":51,"l":51,"c":51,"v":0},{"d":"2018-05-09","o":51.5,"h":52.15,"l":51.5,"c":52.15,"v":26020},{"d":"2018-05-10","o":52.15,"h":52.15,"l":52.15,"c":52.15,"v":0},{"d":"2018-05-11","o":52.1,"h":52.1,"l":52.1,"c":52.1,"v":10000},{"d":"2018-05-14","o":52.1,"h":52.1,"l":52.1,"c":52.1,"v":0},{"d":"2018-05-15","o":52.1,"h":52.1,"l":52.1,"c":52.1,"v":0},{"d":"2018-05-16","o":52.1,"h":52.1,"l":52.1,"c":52.1,"v":0},{"d":"2018-05-17","o":52.1,"h":52.1,"l":52.1,"c":52.1,"v":0},{"d":"2018-05-18","o":52.1,"h":52.1,"l":52.1,"c":52.1,"v":0},{"d":"2018-05-21","o":52.1,"h":52.1,"l":52.1,"c":52.1,"v":0},{"d":"2018-05-22","o":52.1,"h":52.1,"l":52.1,"c":52.1,"v":0},{"d":"2018-05-23","o":52.1,"h":52.1,"l":52.1,"c":52.1,"v":0},{"d":"2018-05-24","o":52.1,"h":52.1,"l":52.1,"c":52.1,"v":0},{"d":"2018-05-25","o":52.1,"h":52.1,"l":52.1,"c":52.1,"v":0},{"d":"2018-05-29","o":52.1,"h":52.1,"l":52.1,"c":52.1,"v":0},{"d":"2018-05-30","o":52.1,"h":52.1,"l":52.1,"c":52.1,"v":0},{"d":"2018-05-31","o":52.1,"h":52.1,"l":52.1,"c":52.1,"v":0},{"d":"2018-06-01","o":52.1,"h":52.1,"l":52.1,"c":52.1,"v":0},{"d":"2018-06-04","o":52.1,"h":52.1,"l":52.1,"c":52.1,"v":0},{"d":"2018-06-05","o":52.1,"h":52.1,"l":52.1,"c":52.1,"v":0},{"d":"2018-06-06","o":52.1,"h":52.1,"l":52.1,"c":52.1,"v":0},{"d":"2018-06-07","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":80},{"d":"2018-06-08","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2018-06-11","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2018-06-12","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2018-06-13","o":52.85,"h":52.9,"l":52.85,"c":52.9,"v":6360},{"d":"2018-06-14","o":52.9,"h":52.9,"l":52.9,"c":52.9,"v":0},{"d":"2018-06-15","o":50.75,"h":50.75,"l":50.75,"c":50.75,"v":20},{"d":"2018-06-18","o":50.75,"h":50.75,"l":50.75,"c":50.75,"v":0},{"d":"2018-06-19","o":51.55,"h":51.55,"l":50,"c":50,"v":80},{"d":"2018-06-20","o":50,"h":50,"l":50,"c":50,"v":0},{"d":"2018-06-21","o":50,"h":50,"l":50,"c":50,"v":0},{"d":"2018-06-22","o":50,"h":50,"l":50,"c":50,"v":0},{"d":"2018-06-25","o":50,"h":50,"l":50,"c":50,"v":0},{"d":"2018-06-26","o":50,"h":50,"l":50,"c":50,"v":0},{"d":"2018-06-27","o":53.5,"h":53.5,"l":53.5,"c":53.5,"v":100},{"d":"2018-06-28","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":80},{"d":"2018-06-29","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2018-07-02","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":0},{"d":"2018-07-03","o":50.75,"h":50.75,"l":50.75,"c":50.75,"v":180},{"d":"2018-07-05","o":52,"h":52,"l":51.9,"c":51.9,"v":140},{"d":"2018-07-06","o":52.25,"h":52.25,"l":52.25,"c":52.25,"v":20},{"d":"2018-07-09","o":52.25,"h":52.25,"l":52.25,"c":52.25,"v":0},{"d":"2018-07-10","o":52.25,"h":52.25,"l":52.25,"c":52.25,"v":0},{"d":"2018-07-11","o":52.25,"h":52.25,"l":52.25,"c":52.25,"v":0},{"d":"2018-07-12","o":52.7,"h":52.7,"l":52.7,"c":52.7,"v":3400},{"d":"2018-07-13","o":52.7,"h":52.7,"l":52.7,"c":52.7,"v":0},{"d":"2018-07-16","o":52.7,"h":52.7,"l":52.7,"c":52.7,"v":0},{"d":"2018-07-17","o":52.7,"h":52.7,"l":52.7,"c":52.7,"v":0},{"d":"2018-07-18","o":52.7,"h":52.7,"l":52.7,"c":52.7,"v":0},{"d":"2018-07-19","o":52.7,"h":52.7,"l":52.7,"c":52.7,"v":0},{"d":"2018-07-20","o":52.7,"h":52.7,"l":52.7,"c":52.7,"v":0},{"d":"2018-07-23","o":52.7,"h":52.7,"l":52.7,"c":52.7,"v":0},{"d":"2018-07-24","o":52.7,"h":52.7,"l":52.7,"c":52.7,"v":0},{"d":"2018-07-25","o":52.7,"h":52.7,"l":52.7,"c":52.7,"v":0},{"d":"2018-07-26","o":52.7,"h":52.7,"l":52.7,"c":52.7,"v":0},{"d":"2018-07-27","o":52.7,"h":52.7,"l":52.7,"c":52.7,"v":0},{"d":"2018-07-30","o":52.7,"h":52.7,"l":52.7,"c":52.7,"v":0},{"d":"2018-07-31","o":55.5,"h":55.5,"l":55.5,"c":55.5,"v":20},{"d":"2018-08-01","o":55.5,"h":55.5,"l":55.5,"c":55.5,"v":540},{"d":"2018-08-02","o":55.5,"h":55.5,"l":55.5,"c":55.5,"v":0},{"d":"2018-08-03","o":55.5,"h":55.5,"l":55.5,"c":55.5,"v":0},{"d":"2018-08-06","o":55.5,"h":55.5,"l":55.5,"c":55.5,"v":0},{"d":"2018-08-07","o":55.5,"h":55.5,"l":55.5,"c":55.5,"v":0},{"d":"2018-08-08","o":53,"h":53,"l":53,"c":53,"v":200},{"d":"2018-08-09","o":53,"h":53,"l":53,"c":53,"v":0},{"d":"2018-08-10","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":480},{"d":"2018-08-13","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":0},{"d":"2018-08-14","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":0},{"d":"2018-08-15","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":0},{"d":"2018-08-16","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":0},{"d":"2018-08-17","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":0},{"d":"2018-08-20","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":0},{"d":"2018-08-21","o":52,"h":52,"l":52,"c":52,"v":100},{"d":"2018-08-22","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"2018-08-23","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"2018-08-24","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"2018-08-27","o":52,"h":52,"l":52,"c":52,"v":0},{"d":"2018-08-28","o":51.65,"h":51.65,"l":51.65,"c":51.65,"v":60},{"d":"2018-08-29","o":51.65,"h":51.65,"l":51.65,"c":51.65,"v":0},{"d":"2018-08-30","o":51.65,"h":51.65,"l":51.65,"c":51.65,"v":0},{"d":"2018-08-31","o":51.65,"h":51.65,"l":51.65,"c":51.65,"v":0},{"d":"2018-09-04","o":51.65,"h":51.65,"l":51.65,"c":51.65,"v":0},{"d":"2018-09-05","o":51.65,"h":51.65,"l":51.65,"c":51.65,"v":0},{"d":"2018-09-06","o":51.65,"h":51.65,"l":51.65,"c":51.65,"v":0},{"d":"2018-09-07","o":51.65,"h":51.65,"l":51.65,"c":51.65,"v":0},{"d":"2018-09-10","o":51.65,"h":51.65,"l":51.65,"c":51.65,"v":0},{"d":"2018-09-11","o":49.25,"h":49.25,"l":49.25,"c":49.25,"v":40},{"d":"2018-09-12","o":50.15,"h":50.15,"l":50.15,"c":50.15,"v":260},{"d":"2018-09-13","o":50.15,"h":50.15,"l":50.15,"c":50.15,"v":0},{"d":"2018-09-14","o":50.15,"h":50.15,"l":50.15,"c":50.15,"v":0},{"d":"2018-09-17","o":50.15,"h":50.15,"l":50.15,"c":50.15,"v":0},{"d":"2018-09-18","o":50.15,"h":50.15,"l":50.15,"c":50.15,"v":0},{"d":"2018-09-19","o":48.75,"h":48.75,"l":48.75,"c":48.75,"v":20},{"d":"2018-09-20","o":48.75,"h":48.75,"l":48.75,"c":48.75,"v":0},{"d":"2018-09-21","o":48.75,"h":48.75,"l":48.75,"c":48.75,"v":0},{"d":"2018-09-24","o":48.75,"h":48.75,"l":48.75,"c":48.75,"v":0},{"d":"2018-09-25","o":48.75,"h":48.75,"l":48.75,"c":48.75,"v":0},{"d":"2018-09-26","o":48.75,"h":49.5,"l":48.75,"c":49.5,"v":1320},{"d":"2018-09-27","o":49.75,"h":49.75,"l":49.75,"c":49.75,"v":40},{"d":"2018-09-28","o":49.75,"h":49.75,"l":49.75,"c":49.75,"v":0},{"d":"2018-10-01","o":49.5,"h":49.5,"l":49.5,"c":49.5,"v":80},{"d":"2018-10-02","o":49.5,"h":49.5,"l":49.5,"c":49.5,"v":0},{"d":"2018-10-03","o":47.75,"h":47.75,"l":47.75,"c":47.75,"v":20},{"d":"2018-10-04","o":47.75,"h":47.75,"l":47.75,"c":47.75,"v":0},{"d":"2018-10-05","o":47,"h":47,"l":47,"c":47,"v":1800},{"d":"2018-10-08","o":47,"h":47,"l":47,"c":47,"v":0},{"d":"2018-10-09","o":47,"h":47,"l":47,"c":47,"v":0},{"d":"2018-10-10","o":46.95,"h":46.95,"l":46.05,"c":46.05,"v":140},{"d":"2018-10-11","o":46.05,"h":46.05,"l":46.05,"c":46.05,"v":0},{"d":"2018-10-12","o":46.05,"h":46.05,"l":46.05,"c":46.05,"v":0},{"d":"2018-10-15","o":46.5,"h":46.5,"l":46.5,"c":46.5,"v":20},{"d":"2018-10-16","o":46.5,"h":46.5,"l":46.5,"c":46.5,"v":0},{"d":"2018-10-17","o":46.5,"h":46.5,"l":46.5,"c":46.5,"v":0},{"d":"2018-10-18","o":46.5,"h":46.5,"l":46.5,"c":46.5,"v":0},{"d":"2018-10-19","o":46.85,"h":46.9,"l":45,"c":45,"v":6420},{"d":"2018-10-22","o":45,"h":45,"l":45,"c":45,"v":100},{"d":"2018-10-23","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2018-10-24","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2018-10-25","o":45,"h":45,"l":45,"c":45,"v":20},{"d":"2018-10-26","o":45,"h":45,"l":45,"c":45,"v":20},{"d":"2018-10-29","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2018-10-30","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2018-10-31","o":45,"h":45,"l":45,"c":45,"v":60},{"d":"2018-11-01","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2018-11-02","o":45,"h":45,"l":45,"c":45,"v":20},{"d":"2018-11-05","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2018-11-06","o":47.95,"h":47.95,"l":47.95,"c":47.95,"v":2800},{"d":"2018-11-07","o":47.95,"h":47.95,"l":47.95,"c":47.95,"v":0},{"d":"2018-11-08","o":48.75,"h":48.75,"l":48.75,"c":48.75,"v":20},{"d":"2018-11-09","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":100},{"d":"2018-11-12","o":48.75,"h":48.75,"l":48,"c":48,"v":2780},{"d":"2018-11-13","o":48.75,"h":48.75,"l":48.75,"c":48.75,"v":1860},{"d":"2018-11-14","o":48.8,"h":48.8,"l":48.8,"c":48.8,"v":920},{"d":"2018-11-15","o":49.15,"h":49.75,"l":49.15,"c":49.75,"v":2260},{"d":"2018-11-16","o":49.75,"h":49.75,"l":49.75,"c":49.75,"v":0},{"d":"2018-11-19","o":49.75,"h":49.75,"l":49.75,"c":49.75,"v":20},{"d":"2018-11-20","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":4620},{"d":"2018-11-21","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":0},{"d":"2018-11-23","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":20},{"d":"2018-11-26","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":0},{"d":"2018-11-27","o":48.5,"h":48.5,"l":48.5,"c":48.5,"v":0},{"d":"2018-11-28","o":47.85,"h":47.85,"l":47.85,"c":47.85,"v":40},{"d":"2018-11-29","o":49.3,"h":49.3,"l":49.3,"c":49.3,"v":3460},{"d":"2018-11-30","o":49.3,"h":49.3,"l":49.3,"c":49.3,"v":0},{"d":"2018-12-03","o":49.3,"h":49.3,"l":49.3,"c":49.3,"v":0},{"d":"2018-12-04","o":49.3,"h":49.3,"l":49.3,"c":49.3,"v":0},{"d":"2018-12-06","o":49.3,"h":49.3,"l":49.3,"c":49.3,"v":0},{"d":"2018-12-07","o":49.3,"h":49.3,"l":49.3,"c":49.3,"v":0},{"d":"2018-12-10","o":49.3,"h":49.3,"l":49.3,"c":49.3,"v":400},{"d":"2018-12-11","o":47.8,"h":47.8,"l":47.8,"c":47.8,"v":2040},{"d":"2018-12-12","o":48,"h":48,"l":48,"c":48,"v":2040},{"d":"2018-12-13","o":48,"h":48,"l":48,"c":48,"v":0},{"d":"2018-12-14","o":48,"h":48,"l":48,"c":48,"v":0},{"d":"2018-12-17","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":2040},{"d":"2018-12-18","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":0},{"d":"2018-12-19","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":20},{"d":"2018-12-20","o":46.55,"h":46.55,"l":46.25,"c":46.25,"v":200},{"d":"2018-12-21","o":45,"h":45,"l":45,"c":45,"v":306060},{"d":"2018-12-24","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"2018-12-26","o":45,"h":46.25,"l":43.75,"c":43.75,"v":1200},{"d":"2018-12-27","o":43.75,"h":43.75,"l":43.75,"c":43.75,"v":0},{"d":"2018-12-28","o":46.5,"h":46.5,"l":46.5,"c":46.5,"v":40},{"d":"2018-12-31","o":46.5,"h":46.5,"l":46.5,"c":46.5,"v":20},{"d":"2019-01-02","o":46.5,"h":46.5,"l":46.5,"c":46.5,"v":0},{"d":"2019-01-03","o":46.5,"h":46.5,"l":46.5,"c":46.5,"v":24400},{"d":"2019-01-04","o":46.5,"h":46.5,"l":46.5,"c":46.5,"v":20},{"d":"2019-01-07","o":47.55,"h":47.55,"l":47.5,"c":47.5,"v":7200},{"d":"2019-01-08","o":47.2,"h":47.2,"l":47.2,"c":47.2,"v":2040},{"d":"2019-01-09","o":47.25,"h":47.25,"l":47.25,"c":47.25,"v":3460},{"d":"2019-01-10","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":60},{"d":"2019-01-11","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":2060},{"d":"2019-01-14","o":47.55,"h":47.55,"l":47.55,"c":47.55,"v":8080},{"d":"2019-01-15","o":46.75,"h":46.75,"l":46.75,"c":46.75,"v":60},{"d":"2019-01-16","o":46.75,"h":46.75,"l":46.75,"c":46.75,"v":0},{"d":"2019-01-17","o":47.85,"h":47.85,"l":47.85,"c":47.85,"v":1600},{"d":"2019-01-18","o":47.75,"h":47.75,"l":47.75,"c":47.75,"v":60},{"d":"2019-01-22","o":47.75,"h":47.75,"l":47.75,"c":47.75,"v":20},{"d":"2019-01-23","o":48.45,"h":48.45,"l":48.45,"c":48.45,"v":4520},{"d":"2019-01-24","o":48.45,"h":48.45,"l":48.45,"c":48.45,"v":0},{"d":"2019-01-25","o":48.45,"h":48.45,"l":48.45,"c":48.45,"v":0},{"d":"2019-01-28","o":48.45,"h":48.45,"l":48.45,"c":48.45,"v":20},{"d":"2019-01-29","o":48.45,"h":48.45,"l":48.45,"c":48.45,"v":0},{"d":"2019-01-30","o":48.45,"h":48.45,"l":48.45,"c":48.45,"v":0},{"d":"2019-01-31","o":48.45,"h":48.45,"l":48.45,"c":48.45,"v":0},{"d":"2019-02-01","o":48.45,"h":48.45,"l":48.45,"c":48.45,"v":3060},{"d":"2019-02-04","o":48.45,"h":48.45,"l":48.45,"c":48.45,"v":20},{"d":"2019-02-05","o":50.45,"h":50.45,"l":50.45,"c":50.45,"v":3080},{"d":"2019-02-06","o":50.45,"h":50.45,"l":50.45,"c":50.45,"v":0},{"d":"2019-02-07","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":20},{"d":"2019-02-08","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":20},{"d":"2019-02-11","o":51.35,"h":51.35,"l":51.35,"c":51.35,"v":2020},{"d":"2019-02-12","o":51.35,"h":51.35,"l":51.35,"c":51.35,"v":0},{"d":"2019-02-13","o":51.35,"h":51.35,"l":51.35,"c":51.35,"v":0},{"d":"2019-02-14","o":51.35,"h":51.35,"l":51.35,"c":51.35,"v":40},{"d":"2019-02-15","o":51.35,"h":51.35,"l":51.35,"c":51.35,"v":2000},{"d":"2019-02-19","o":51.35,"h":51.35,"l":51.35,"c":51.35,"v":20},{"d":"2019-02-20","o":51.35,"h":51.35,"l":51.35,"c":51.35,"v":0},{"d":"2019-02-21","o":51.35,"h":51.35,"l":51.35,"c":51.35,"v":0},{"d":"2019-02-22","o":51.35,"h":51.35,"l":51.35,"c":51.35,"v":0},{"d":"2019-02-25","o":53.5,"h":53.5,"l":53.5,"c":53.5,"v":40},{"d":"2019-02-26","o":53.5,"h":53.5,"l":53.5,"c":53.5,"v":0},{"d":"2019-02-27","o":53.5,"h":53.5,"l":53.5,"c":53.5,"v":0},{"d":"2019-02-28","o":53.5,"h":53.5,"l":53.5,"c":53.5,"v":0},{"d":"2019-03-01","o":53.5,"h":53.5,"l":53.5,"c":53.5,"v":20},{"d":"2019-03-04","o":53.5,"h":53.5,"l":53.5,"c":53.5,"v":0},{"d":"2019-03-05","o":51.5,"h":51.5,"l":51.5,"c":51.5,"v":20},{"d":"2019-03-06","o":51.7,"h":51.7,"l":51.7,"c":51.7,"v":20},{"d":"2019-03-07","o":51.7,"h":51.7,"l":51.7,"c":51.7,"v":180},{"d":"2019-03-08","o":51.7,"h":51.7,"l":51.7,"c":51.7,"v":0},{"d":"2019-03-11","o":51.7,"h":51.7,"l":51.7,"c":51.7,"v":20},{"d":"2019-03-12","o":52.45,"h":52.45,"l":52.45,"c":52.45,"v":3000},{"d":"2019-03-13","o":52.35,"h":52.35,"l":52.35,"c":52.35,"v":2060},{"d":"2019-03-14","o":52.35,"h":52.35,"l":52.35,"c":52.35,"v":20},{"d":"2019-03-15","o":52.35,"h":52.35,"l":52.35,"c":52.35,"v":0},{"d":"2019-03-18","o":52.35,"h":52.35,"l":52.35,"c":52.35,"v":0},{"d":"2019-03-19","o":52.35,"h":52.35,"l":52.35,"c":52.35,"v":0},{"d":"2019-03-20","o":52.35,"h":52.35,"l":52.35,"c":52.35,"v":0},{"d":"2019-03-21","o":53.45,"h":53.45,"l":53.45,"c":53.45,"v":2900},{"d":"2019-03-22","o":54,"h":54,"l":54,"c":54,"v":4140},{"d":"2019-03-25","o":53.9,"h":53.9,"l":53.9,"c":53.9,"v":14120},{"d":"2019-03-26","o":53.9,"h":53.9,"l":53.9,"c":53.9,"v":20},{"d":"2019-03-27","o":54,"h":54,"l":54,"c":54,"v":1000},{"d":"2019-03-28","o":53.75,"h":53.75,"l":53.75,"c":53.75,"v":20},{"d":"2019-03-29","o":53.75,"h":53.75,"l":53.75,"c":53.75,"v":0},{"d":"2019-04-01","o":55.15,"h":55.4,"l":55.15,"c":55.4,"v":4120},{"d":"2019-04-02","o":55.4,"h":55.4,"l":55.4,"c":55.4,"v":0},{"d":"2019-04-03","o":55.4,"h":55.4,"l":55.4,"c":55.4,"v":0},{"d":"2019-04-04","o":55.4,"h":55.4,"l":55.4,"c":55.4,"v":0},{"d":"2019-04-05","o":54.15,"h":54.15,"l":54.15,"c":54.15,"v":160},{"d":"2019-04-08","o":55.1,"h":55.1,"l":55.1,"c":55.1,"v":4080},{"d":"2019-04-09","o":55.1,"h":56.25,"l":54.55,"c":56.25,"v":11600},{"d":"2019-04-10","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":8000},{"d":"2019-04-11","o":56.25,"h":56.25,"l":55.75,"c":56.25,"v":120},{"d":"2019-04-12","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":0},{"d":"2019-04-15","o":56.25,"h":56.25,"l":56.25,"c":56.25,"v":2040},{"d":"2019-04-16","o":55.8,"h":55.8,"l":55.75,"c":55.75,"v":3840},{"d":"2019-04-17","o":55.05,"h":55.05,"l":55.05,"c":55.05,"v":3060},{"d":"2019-04-18","o":55.05,"h":55.05,"l":55.05,"c":55.05,"v":0},{"d":"2019-04-22","o":54.65,"h":54.65,"l":54.65,"c":54.65,"v":2040},{"d":"2019-04-23","o":55.5,"h":55.5,"l":55.5,"c":55.5,"v":7220},{"d":"2019-04-24","o":55.5,"h":55.5,"l":55.5,"c":55.5,"v":0},{"d":"2019-04-25","o":55,"h":55,"l":55,"c":55,"v":20},{"d":"2019-04-26","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2019-04-29","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2019-04-30","o":55,"h":55,"l":55,"c":55,"v":20},{"d":"2019-05-01","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2019-05-02","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"2019-05-03","o":58.4,"h":58.45,"l":58.4,"c":58.45,"v":40800},{"d":"2019-05-06","o":58.45,"h":58.45,"l":58.45,"c":58.45,"v":20},{"d":"2019-05-07","o":58.45,"h":58.45,"l":58.45,"c":58.45,"v":26220},{"d":"2019-05-08","o":58.45,"h":58.45,"l":58.45,"c":58.45,"v":0},{"d":"2019-05-09","o":58.45,"h":58.45,"l":58.45,"c":58.45,"v":0},{"d":"2019-05-10","o":58.45,"h":58.45,"l":58.45,"c":58.45,"v":0},{"d":"2019-05-13","o":58.45,"h":58.45,"l":58.45,"c":58.45,"v":0},{"d":"2019-05-14","o":58.45,"h":58.45,"l":58.45,"c":58.45,"v":0},{"d":"2019-05-15","o":58.45,"h":58.45,"l":58.45,"c":58.45,"v":0},{"d":"2019-05-16","o":58.45,"h":58.45,"l":58.45,"c":58.45,"v":0},{"d":"2019-05-17","o":58.45,"h":58.45,"l":58.45,"c":58.45,"v":0},{"d":"2019-05-20","o":58.45,"h":58.45,"l":58.45,"c":58.45,"v":0},{"d":"2019-05-21","o":58.45,"h":58.45,"l":58.45,"c":58.45,"v":0},{"d":"2019-05-22","o":58.45,"h":58.45,"l":58.45,"c":58.45,"v":0},{"d":"2019-05-23","o":58.45,"h":58.45,"l":58.45,"c":58.45,"v":0},{"d":"2019-05-24","o":58.45,"h":58.45,"l":58.45,"c":58.45,"v":0},{"d":"2019-05-28","o":58.45,"h":58.45,"l":58.45,"c":58.45,"v":0},{"d":"2019-05-29","o":58.45,"h":58.45,"l":58.45,"c":58.45,"v":20},{"d":"2019-05-30","o":58.45,"h":58.45,"l":58.45,"c":58.45,"v":0},{"d":"2019-05-31","o":55.75,"h":55.75,"l":55.75,"c":55.75,"v":100},{"d":"2019-06-03","o":55.75,"h":55.75,"l":55.75,"c":55.75,"v":540},{"d":"2019-06-04","o":55.75,"h":55.75,"l":55.75,"c":55.75,"v":0},{"d":"2019-06-05","o":55.75,"h":55.75,"l":55.75,"c":55.75,"v":0},{"d":"2019-06-06","o":55.75,"h":55.75,"l":55.75,"c":55.75,"v":0},{"d":"2019-06-07","o":55.75,"h":55.75,"l":55.75,"c":55.75,"v":0},{"d":"2019-06-10","o":55.75,"h":55.75,"l":55.75,"c":55.75,"v":0},{"d":"2019-06-11","o":55.55,"h":56.75,"l":55.3,"c":55.9,"v":7180480},{"d":"2019-06-12","o":56.05,"h":56.75,"l":55.55,"c":56.1,"v":2268500},{"d":"2019-06-13","o":55.95,"h":55.95,"l":53.95,"c":54.9,"v":1647660},{"d":"2019-06-14","o":55,"h":55.2,"l":54.25,"c":54.65,"v":2599000},{"d":"2019-06-17","o":53.85,"h":54.15,"l":53.05,"c":53.25,"v":2398240},{"d":"2019-06-18","o":53.65,"h":54,"l":53.3,"c":54,"v":1388060},{"d":"2019-06-19","o":53.75,"h":53.85,"l":52.3,"c":52.95,"v":1564780},{"d":"2019-06-20","o":53.6,"h":54.75,"l":53.55,"c":54.35,"v":1481540},{"d":"2019-06-21","o":54.65,"h":55.3,"l":54.25,"c":55.1,"v":3042180},{"d":"2019-06-24","o":55.25,"h":55.95,"l":53.95,"c":55.7,"v":4635160},{"d":"2019-06-25","o":56.1,"h":57.5,"l":55.75,"c":57.3,"v":2472400},{"d":"2019-06-26","o":57,"h":57.7,"l":56.65,"c":57.55,"v":1871220},{"d":"2019-06-27","o":57.85,"h":58,"l":57.35,"c":57.45,"v":1083860},{"d":"2019-06-28","o":57.05,"h":57.5,"l":56.85,"c":57.45,"v":1520900},{"d":"2019-07-01","o":56.9,"h":57.15,"l":56.5,"c":57.15,"v":1559840},{"d":"2019-07-02","o":57.35,"h":58,"l":57.25,"c":57.9,"v":1321740},{"d":"2019-07-03","o":58.8,"h":58.85,"l":58.25,"c":58.4,"v":602700},{"d":"2019-07-05","o":57.9,"h":58.25,"l":57.75,"c":58.05,"v":713020},{"d":"2019-07-08","o":57.4,"h":57.55,"l":56.75,"c":57.2,"v":606200},{"d":"2019-07-09","o":56.4,"h":56.4,"l":54.7,"c":55.1,"v":1339820},{"d":"2019-07-10","o":55.15,"h":55.55,"l":54.7,"c":54.8,"v":728480},{"d":"2019-07-11","o":54.7,"h":55.4,"l":54.35,"c":55.4,"v":880900},{"d":"2019-07-12","o":55.5,"h":55.8,"l":54.95,"c":55.75,"v":1032520},{"d":"2019-07-15","o":55,"h":55.4,"l":54.5,"c":55.4,"v":605040},{"d":"2019-07-16","o":55.45,"h":55.45,"l":54.1,"c":54.5,"v":1152980},{"d":"2019-07-17","o":54.65,"h":56.15,"l":54.45,"c":55.9,"v":1640780},{"d":"2019-07-18","o":55.85,"h":56.85,"l":54.4,"c":56.4,"v":1623060},{"d":"2019-07-19","o":56.65,"h":57.05,"l":56.2,"c":56.35,"v":671620},{"d":"2019-07-22","o":55.35,"h":55.35,"l":53.3,"c":53.7,"v":1703100},{"d":"2019-07-23","o":54,"h":54.4,"l":53.8,"c":54.3,"v":593900},{"d":"2019-07-24","o":54.2,"h":54.5,"l":53.35,"c":53.95,"v":767360},{"d":"2019-07-25","o":53.8,"h":55.5,"l":53.8,"c":54.9,"v":1095560},{"d":"2019-07-26","o":54.65,"h":55.65,"l":54.15,"c":54.8,"v":634360},{"d":"2019-07-29","o":54.8,"h":54.8,"l":53.85,"c":54.35,"v":347320},{"d":"2019-07-30","o":53.95,"h":54.1,"l":52.6,"c":53.05,"v":765300},{"d":"2019-07-31","o":53.25,"h":54.75,"l":52.9,"c":53,"v":1337180},{"d":"2019-08-01","o":53.05,"h":53.7,"l":52.4,"c":52.55,"v":740640},{"d":"2019-08-02","o":52.9,"h":53.6,"l":52.6,"c":52.7,"v":744540},{"d":"2019-08-05","o":52.6,"h":53.05,"l":51.4,"c":51.5,"v":1120620},{"d":"2019-08-06","o":51.5,"h":51.75,"l":50.55,"c":51.2,"v":940300},{"d":"2019-08-07","o":50.8,"h":52.3,"l":50.65,"c":52.15,"v":1016200},{"d":"2019-08-08","o":52.05,"h":53.25,"l":52.05,"c":53.05,"v":1105940},{"d":"2019-08-09","o":53.05,"h":53.25,"l":51.9,"c":52.35,"v":608640},{"d":"2019-08-12","o":51.7,"h":52.05,"l":51.1,"c":51.35,"v":439360},{"d":"2019-08-13","o":51,"h":52.6,"l":50.75,"c":52.15,"v":656500},{"d":"2019-08-14","o":51.55,"h":51.55,"l":49.6,"c":49.75,"v":1008100},{"d":"2019-08-15","o":49.35,"h":49.5,"l":48.45,"c":48.5,"v":736980},{"d":"2019-08-16","o":49,"h":49.75,"l":48.55,"c":49.6,"v":806880},{"d":"2019-08-19","o":49.95,"h":51.4,"l":49.9,"c":50.55,"v":881440},{"d":"2019-08-20","o":50.1,"h":50.65,"l":49.65,"c":49.85,"v":1030640},{"d":"2019-08-21","o":49.25,"h":49.7,"l":46.6,"c":48.25,"v":1120840},{"d":"2019-08-22","o":48.25,"h":48.55,"l":46.95,"c":47.7,"v":1457720},{"d":"2019-08-23","o":47.75,"h":48.6,"l":46.95,"c":47.2,"v":1631120},{"d":"2019-08-26","o":47.55,"h":48.6,"l":47.35,"c":48.6,"v":784340},{"d":"2019-08-27","o":48.75,"h":49.55,"l":48.3,"c":48.9,"v":1688000},{"d":"2019-08-28","o":48.7,"h":49.15,"l":48,"c":48.55,"v":888760},{"d":"2019-08-29","o":48.6,"h":49.1,"l":48.25,"c":48.7,"v":695880},{"d":"2019-08-30","o":49.05,"h":49.4,"l":48.7,"c":49.1,"v":791600},{"d":"2019-09-03","o":49.2,"h":49.25,"l":48.25,"c":48.55,"v":782780},{"d":"2019-09-04","o":48.75,"h":48.95,"l":48.2,"c":48.55,"v":750780},{"d":"2019-09-05","o":49.15,"h":49.6,"l":48.65,"c":48.85,"v":808620},{"d":"2019-09-06","o":48.85,"h":49.4,"l":48.85,"c":49.35,"v":823320},{"d":"2019-09-09","o":49.3,"h":49.3,"l":48.6,"c":49.05,"v":1197420},{"d":"2019-09-10","o":48.35,"h":50.55,"l":48.05,"c":50.3,"v":1773840},{"d":"2019-09-11","o":49.8,"h":50.75,"l":49.75,"c":50.7,"v":1124960},{"d":"2019-09-12","o":50.25,"h":50.6,"l":49.55,"c":50.5,"v":1368740},{"d":"2019-09-13","o":50.7,"h":51.95,"l":50.55,"c":51.1,"v":1513260},{"d":"2019-09-16","o":50.1,"h":50.5,"l":48.15,"c":48.35,"v":1169560},{"d":"2019-09-17","o":48.5,"h":48.8,"l":48.2,"c":48.8,"v":912920},{"d":"2019-09-18","o":49,"h":49.5,"l":48.55,"c":49.1,"v":789140},{"d":"2019-09-19","o":49.05,"h":49.75,"l":48.7,"c":48.95,"v":938500},{"d":"2019-09-20","o":48.7,"h":48.85,"l":48.1,"c":48.3,"v":2866240},{"d":"2019-09-23","o":47.8,"h":48.65,"l":47.75,"c":48.25,"v":917400},{"d":"2019-09-24","o":48.5,"h":48.65,"l":47.9,"c":48,"v":862480},{"d":"2019-09-25","o":48.2,"h":48.6,"l":48,"c":48.25,"v":573700},{"d":"2019-09-26","o":48.45,"h":48.55,"l":47.7,"c":48.05,"v":713460},{"d":"2019-09-27","o":48.3,"h":48.75,"l":48.1,"c":48.65,"v":946300},{"d":"2019-09-30","o":48.45,"h":49.35,"l":48.2,"c":48.75,"v":1203320},{"d":"2019-10-01","o":48.75,"h":49.15,"l":47.55,"c":47.75,"v":893640},{"d":"2019-10-02","o":47.35,"h":47.55,"l":46.65,"c":47.1,"v":1184140},{"d":"2019-10-03","o":46.8,"h":47.8,"l":46.05,"c":47.75,"v":1230180},{"d":"2019-10-04","o":47.75,"h":47.8,"l":47.2,"c":47.45,"v":1352020},{"d":"2019-10-07","o":47.2,"h":47.55,"l":46.9,"c":46.95,"v":1235640},{"d":"2019-10-08","o":46.35,"h":46.55,"l":45.9,"c":46.15,"v":977920},{"d":"2019-10-09","o":46.4,"h":46.95,"l":46.05,"c":46.6,"v":877100},{"d":"2019-10-10","o":46.6,"h":47.15,"l":46.45,"c":46.6,"v":661420},{"d":"2019-10-11","o":47.1,"h":48.6,"l":47.1,"c":48,"v":1110360},{"d":"2019-10-14","o":47.45,"h":48.35,"l":47.45,"c":47.95,"v":901440},{"d":"2019-10-15","o":48,"h":48.05,"l":47.45,"c":47.95,"v":1084760},{"d":"2019-10-16","o":47.8,"h":48,"l":46.85,"c":46.95,"v":1317440},{"d":"2019-10-17","o":47.3,"h":48.3,"l":47.3,"c":47.95,"v":960740},{"d":"2019-10-18","o":47.65,"h":48.6,"l":47.65,"c":47.95,"v":1102620},{"d":"2019-10-21","o":48.35,"h":48.85,"l":48.1,"c":48.4,"v":926180},{"d":"2019-10-22","o":48.2,"h":48.95,"l":48.2,"c":48.3,"v":1289240},{"d":"2019-10-23","o":48.6,"h":48.85,"l":48.15,"c":48.55,"v":1083060},{"d":"2019-10-24","o":48.35,"h":48.35,"l":46.75,"c":47.35,"v":965900},{"d":"2019-10-25","o":47.6,"h":48.85,"l":47.6,"c":48.6,"v":1300900},{"d":"2019-10-28","o":48.4,"h":48.5,"l":47.8,"c":47.9,"v":1153880},{"d":"2019-10-29","o":47.65,"h":47.95,"l":47.05,"c":47.4,"v":1060360},{"d":"2019-10-30","o":47.1,"h":48.05,"l":47.1,"c":47.8,"v":1136900},{"d":"2019-10-31","o":47.85,"h":48.3,"l":47.35,"c":47.6,"v":6254040},{"d":"2019-11-01","o":48,"h":48.65,"l":47.85,"c":48.65,"v":1070420},{"d":"2019-11-04","o":48.65,"h":49.7,"l":48.55,"c":49.45,"v":1150380},{"d":"2019-11-05","o":49.3,"h":50.35,"l":49.1,"c":50,"v":1468320},{"d":"2019-11-06","o":49.45,"h":50.5,"l":49.15,"c":49.85,"v":1770900},{"d":"2019-11-07","o":49.65,"h":49.85,"l":48.85,"c":48.9,"v":1765140},{"d":"2019-11-08","o":49.9,"h":50.3,"l":48.6,"c":48.85,"v":1659580},{"d":"2019-11-11","o":48.9,"h":49.6,"l":48.45,"c":49.05,"v":1083300},{"d":"2019-11-12","o":48.95,"h":49.2,"l":48.7,"c":49.15,"v":914240},{"d":"2019-11-13","o":49.05,"h":49.45,"l":48.85,"c":49.3,"v":679240},{"d":"2019-11-14","o":49.5,"h":49.95,"l":49.2,"c":49.75,"v":820360},{"d":"2019-11-15","o":50.15,"h":50.25,"l":49.75,"c":50.1,"v":1065600},{"d":"2019-11-18","o":49.9,"h":50.35,"l":49.2,"c":50.1,"v":1115120},{"d":"2019-11-19","o":50.3,"h":51,"l":50.05,"c":50.7,"v":1541680},{"d":"2019-11-20","o":50.3,"h":50.35,"l":48.9,"c":49.15,"v":2007900},{"d":"2019-11-21","o":49.5,"h":49.95,"l":49.4,"c":49.5,"v":758360},{"d":"2019-11-22","o":49.8,"h":50.7,"l":49.8,"c":50.3,"v":1147180},{"d":"2019-11-25","o":50.1,"h":51.15,"l":50.1,"c":50.55,"v":1044600},{"d":"2019-11-26","o":50.8,"h":50.95,"l":50,"c":50.75,"v":5508340},{"d":"2019-11-27","o":50.9,"h":51.55,"l":50.5,"c":51.5,"v":1094720},{"d":"2019-11-29","o":51.5,"h":51.85,"l":50.6,"c":51.3,"v":571560},{"d":"2019-12-02","o":51.35,"h":51.45,"l":50.75,"c":50.85,"v":2081280},{"d":"2019-12-03","o":50.35,"h":50.5,"l":49.5,"c":50.35,"v":945040},{"d":"2019-12-04","o":50.45,"h":51.5,"l":50.45,"c":50.9,"v":1225080},{"d":"2019-12-05","o":51.25,"h":51.75,"l":51.1,"c":51.65,"v":963400},{"d":"2019-12-06","o":51.85,"h":52.65,"l":51.8,"c":52.35,"v":1503180},{"d":"2019-12-09","o":51.85,"h":52.5,"l":51.7,"c":52.15,"v":972120},{"d":"2019-12-10","o":51.8,"h":52,"l":51.3,"c":51.75,"v":1034880},{"d":"2019-12-11","o":52.15,"h":52.75,"l":51.9,"c":52.4,"v":990740},{"d":"2019-12-12","o":52.5,"h":53.45,"l":52.25,"c":53.4,"v":987760},{"d":"2019-12-13","o":53.15,"h":53.35,"l":52.55,"c":52.8,"v":538820},{"d":"2019-12-16","o":53.5,"h":54.15,"l":53.2,"c":53.8,"v":723360},{"d":"2019-12-17","o":53.35,"h":54.1,"l":53.2,"c":54.05,"v":1511160},{"d":"2019-12-18","o":53.75,"h":54.1,"l":53.55,"c":53.85,"v":1588260},{"d":"2019-12-19","o":54,"h":54.25,"l":53.45,"c":54,"v":1066060},{"d":"2019-12-20","o":55.75,"h":56,"l":53.85,"c":53.85,"v":3574920},{"d":"2019-12-23","o":54.05,"h":54.95,"l":54,"c":54.55,"v":671160},{"d":"2019-12-24","o":54.3,"h":54.75,"l":53.7,"c":53.95,"v":219100},{"d":"2019-12-26","o":54.1,"h":54.4,"l":53.85,"c":54.25,"v":542900},{"d":"2019-12-27","o":54.5,"h":55.15,"l":54.4,"c":54.75,"v":716000},{"d":"2019-12-30","o":54.5,"h":54.65,"l":54.1,"c":54.25,"v":576720},{"d":"2019-12-31","o":54.25,"h":54.6,"l":53.4,"c":54.2,"v":723880},{"d":"2020-01-02","o":54.4,"h":54.55,"l":53.1,"c":53.15,"v":2005940},{"d":"2020-01-03","o":52.3,"h":53.15,"l":51.55,"c":52.45,"v":1889460},{"d":"2020-01-06","o":52.4,"h":52.6,"l":52.05,"c":52.1,"v":1724340},{"d":"2020-01-07","o":51.8,"h":52.45,"l":51.65,"c":51.65,"v":1818760},{"d":"2020-01-08","o":51.9,"h":52.7,"l":51.7,"c":51.85,"v":990300},{"d":"2020-01-09","o":52.15,"h":52.2,"l":51.85,"c":52,"v":798600},{"d":"2020-01-10","o":51.9,"h":52.8,"l":51.7,"c":52.25,"v":705380},{"d":"2020-01-13","o":52.35,"h":53.55,"l":52.35,"c":53.45,"v":841120},{"d":"2020-01-14","o":53.2,"h":53.35,"l":52.8,"c":53.1,"v":1104320},{"d":"2020-01-15","o":54.1,"h":54.2,"l":53.2,"c":53.35,"v":795440},{"d":"2020-01-16","o":53.55,"h":54.15,"l":53.35,"c":54.1,"v":698060},{"d":"2020-01-17","o":54.1,"h":54.55,"l":53.95,"c":54.5,"v":1205800},{"d":"2020-01-21","o":53.75,"h":53.85,"l":52.85,"c":53.5,"v":1380660},{"d":"2020-01-22","o":53.5,"h":53.8,"l":53.5,"c":53.65,"v":811560},{"d":"2020-01-23","o":53.1,"h":53.8,"l":52.95,"c":53.65,"v":952100},{"d":"2020-01-24","o":53.45,"h":53.45,"l":52.25,"c":52.45,"v":747900},{"d":"2020-01-27","o":51.75,"h":54.65,"l":51.75,"c":53.85,"v":3042000},{"d":"2020-01-28","o":54.1,"h":55.15,"l":53.95,"c":54.45,"v":1644400},{"d":"2020-01-29","o":54.45,"h":54.85,"l":54,"c":54.25,"v":1252100},{"d":"2020-01-30","o":53.7,"h":54.2,"l":53.25,"c":54.15,"v":1130380},{"d":"2020-01-31","o":53.25,"h":53.4,"l":52.15,"c":52.95,"v":9995720},{"d":"2020-02-03","o":52.95,"h":53.85,"l":52.05,"c":53.4,"v":2576260},{"d":"2020-02-04","o":54,"h":54.7,"l":53.8,"c":54.35,"v":1628860},{"d":"2020-02-05","o":54.7,"h":55.5,"l":54.45,"c":55.1,"v":2356080},{"d":"2020-02-06","o":55.25,"h":55.25,"l":54.75,"c":55.05,"v":1716280},{"d":"2020-02-07","o":54.55,"h":54.75,"l":54,"c":54.1,"v":1008200},{"d":"2020-02-10","o":53.9,"h":54.7,"l":53.3,"c":54.05,"v":1180660},{"d":"2020-02-11","o":54.25,"h":55.2,"l":54.15,"c":54.85,"v":1112000},{"d":"2020-02-12","o":53.8,"h":54.15,"l":51.7,"c":52.35,"v":1675860},{"d":"2020-02-13","o":51.65,"h":51.75,"l":50.7,"c":50.8,"v":1135560},{"d":"2020-02-14","o":50.45,"h":51.75,"l":50.35,"c":51.05,"v":1135740},{"d":"2020-02-18","o":51.2,"h":51.3,"l":50.65,"c":51.05,"v":884860},{"d":"2020-02-19","o":51.15,"h":51.9,"l":50.85,"c":50.9,"v":1282480},{"d":"2020-02-20","o":51.05,"h":51.8,"l":51,"c":51.35,"v":1048060},{"d":"2020-02-21","o":51.05,"h":51.3,"l":50.3,"c":51.2,"v":906880},{"d":"2020-02-24","o":50.55,"h":50.65,"l":49.5,"c":49.65,"v":1411260},{"d":"2020-02-25","o":49.8,"h":49.85,"l":48.2,"c":48.35,"v":2239140},{"d":"2020-02-26","o":48.7,"h":49.45,"l":48.5,"c":48.8,"v":2715800},{"d":"2020-02-27","o":48.6,"h":48.65,"l":46.8,"c":47.3,"v":3066580},{"d":"2020-02-28","o":46.35,"h":47.15,"l":45.65,"c":46.6,"v":3293440},{"d":"2020-03-02","o":48.4,"h":49,"l":46.9,"c":48.95,"v":2039320},{"d":"2020-03-03","o":47.95,"h":49.15,"l":47.2,"c":47.95,"v":2312420},{"d":"2020-03-04","o":48.55,"h":48.95,"l":47.1,"c":48.85,"v":1718100},{"d":"2020-03-05","o":47.55,"h":48.4,"l":46.7,"c":46.95,"v":1645020},{"d":"2020-03-06","o":46.55,"h":46.95,"l":45.5,"c":46.6,"v":2161740},{"d":"2020-03-09","o":44.5,"h":45.95,"l":43.05,"c":44.4,"v":3914080},{"d":"2020-03-10","o":44.95,"h":45.2,"l":42.45,"c":44.85,"v":3755120},{"d":"2020-03-11","o":41.15,"h":41.95,"l":39.7,"c":39.95,"v":3531960},{"d":"2020-03-12","o":34.6,"h":35.5,"l":32.75,"c":33.5,"v":6012060},{"d":"2020-03-13","o":35.2,"h":36.5,"l":31.6,"c":34.1,"v":6267540},{"d":"2020-03-16","o":30.55,"h":32.15,"l":29,"c":29.75,"v":4413140},{"d":"2020-03-17","o":30.75,"h":31.15,"l":29.25,"c":31.15,"v":3232540},{"d":"2020-03-18","o":29.5,"h":32.5,"l":29.1,"c":31.95,"v":2435820},{"d":"2020-03-19","o":32.15,"h":37.65,"l":31.9,"c":37.15,"v":3833800},{"d":"2020-03-20","o":36.85,"h":39.75,"l":35.5,"c":36.5,"v":4982300},{"d":"2020-03-23","o":35.6,"h":36,"l":32.9,"c":33.1,"v":2686320},{"d":"2020-03-24","o":35.5,"h":37.85,"l":34.9,"c":37.6,"v":2649480},{"d":"2020-03-25","o":37.05,"h":39.55,"l":36.65,"c":38.55,"v":2743380},{"d":"2020-03-26","o":38.55,"h":41.05,"l":38.2,"c":40.65,"v":2564100},{"d":"2020-03-27","o":38.4,"h":40.2,"l":36.9,"c":39,"v":2666920},{"d":"2020-03-30","o":39.45,"h":41.7,"l":39.4,"c":41.4,"v":1246420},{"d":"2020-03-31","o":40.75,"h":41.6,"l":40.2,"c":40.6,"v":1643400},{"d":"2020-04-01","o":39.8,"h":40.9,"l":39,"c":39.3,"v":2343940},{"d":"2020-04-02","o":40.35,"h":42,"l":40.15,"c":40.9,"v":2150760},{"d":"2020-04-03","o":40.1,"h":41.15,"l":38.8,"c":39.2,"v":1662240},{"d":"2020-04-06","o":40.85,"h":41.65,"l":40.3,"c":41.1,"v":1518440},{"d":"2020-04-07","o":42.35,"h":42.95,"l":40.6,"c":40.65,"v":1347940},{"d":"2020-04-08","o":41.1,"h":43.35,"l":40.4,"c":42.55,"v":1630540},{"d":"2020-04-09","o":43.25,"h":46.3,"l":43.05,"c":45.8,"v":1869460},{"d":"2020-04-13","o":45.45,"h":45.9,"l":44.2,"c":44.5,"v":1060160},{"d":"2020-04-14","o":44.8,"h":45.55,"l":44.2,"c":45.2,"v":967180},{"d":"2020-04-15","o":43.3,"h":43.85,"l":43,"c":43.25,"v":1272020},{"d":"2020-04-16","o":42.75,"h":43,"l":41.55,"c":42.3,"v":1058220},{"d":"2020-04-17","o":43,"h":44.5,"l":43,"c":43.9,"v":1051280},{"d":"2020-04-20","o":43.7,"h":43.95,"l":42.8,"c":43.2,"v":812500},{"d":"2020-04-21","o":41.6,"h":42.3,"l":40.9,"c":41.3,"v":915300},{"d":"2020-04-22","o":41.85,"h":42.1,"l":41.15,"c":41.8,"v":707880},{"d":"2020-04-23","o":42,"h":42.55,"l":41,"c":41.05,"v":820380},{"d":"2020-04-24","o":41.9,"h":42.35,"l":41.45,"c":42.1,"v":776220},{"d":"2020-04-27","o":42.4,"h":43.9,"l":42.25,"c":43.4,"v":867260},{"d":"2020-04-28","o":44.4,"h":45.55,"l":44.35,"c":45.1,"v":1862640},{"d":"2020-04-29","o":45.95,"h":46.7,"l":45.75,"c":46.2,"v":941120},{"d":"2020-04-30","o":45.4,"h":45.75,"l":44.5,"c":44.85,"v":1922580},{"d":"2020-05-01","o":44.4,"h":44.4,"l":42.9,"c":43.4,"v":819520},{"d":"2020-05-04","o":43.15,"h":43.65,"l":42.85,"c":43.45,"v":1311360},{"d":"2020-05-05","o":43.25,"h":44,"l":42.85,"c":42.9,"v":826060},{"d":"2020-05-06","o":42.2,"h":43.4,"l":42.15,"c":42.4,"v":776400},{"d":"2020-05-07","o":42.65,"h":43.65,"l":42.55,"c":43.05,"v":1061300},{"d":"2020-05-08","o":43.9,"h":45,"l":43.7,"c":44.85,"v":763100},{"d":"2020-05-11","o":43.75,"h":44.65,"l":42.8,"c":44.15,"v":1053940},{"d":"2020-05-12","o":45,"h":47.75,"l":45,"c":45.55,"v":1930440},{"d":"2020-05-13","o":46.25,"h":47,"l":44.85,"c":45.55,"v":1542940},{"d":"2020-05-14","o":45.2,"h":45.5,"l":43.55,"c":45.45,"v":1005760},{"d":"2020-05-15","o":45.3,"h":45.8,"l":44.9,"c":45.5,"v":747900},{"d":"2020-05-18","o":47.3,"h":48.6,"l":47.25,"c":48.2,"v":932540},{"d":"2020-05-19","o":47.7,"h":48.05,"l":46.9,"c":47,"v":916840},{"d":"2020-05-20","o":46.95,"h":47.7,"l":46.65,"c":47.25,"v":1111120},{"d":"2020-05-21","o":47.05,"h":47.8,"l":46.95,"c":47.4,"v":838200},{"d":"2020-05-22","o":47.45,"h":48,"l":47.2,"c":48,"v":892600},{"d":"2020-05-26","o":49.05,"h":50.15,"l":49,"c":50,"v":1045600},{"d":"2020-05-27","o":49.7,"h":49.7,"l":48.6,"c":49.3,"v":1185040},{"d":"2020-05-28","o":50.15,"h":51,"l":49.35,"c":50,"v":933180},{"d":"2020-05-29","o":49.65,"h":51.15,"l":49.1,"c":51.05,"v":5478720},{"d":"2020-06-01","o":50.75,"h":51.7,"l":50.15,"c":50.9,"v":1342440},{"d":"2020-06-02","o":51.45,"h":52.25,"l":51.35,"c":51.65,"v":1755520},{"d":"2020-06-03","o":52.2,"h":53.9,"l":52,"c":52.5,"v":1509300},{"d":"2020-06-04","o":52.25,"h":53.15,"l":52,"c":52.65,"v":1008940},{"d":"2020-06-05","o":53.85,"h":55.1,"l":53.55,"c":54.4,"v":1534800},{"d":"2020-06-08","o":54.3,"h":54.45,"l":51.45,"c":52.5,"v":2276520},{"d":"2020-06-09","o":51.75,"h":52,"l":50.7,"c":51,"v":1784140},{"d":"2020-06-10","o":49.9,"h":50.1,"l":48.6,"c":49.1,"v":1575500},{"d":"2020-06-11","o":47.85,"h":48.3,"l":45.7,"c":45.95,"v":2650740},{"d":"2020-06-12","o":50,"h":51.05,"l":47.9,"c":49.05,"v":3468580},{"d":"2020-06-15","o":47.85,"h":51.75,"l":47.7,"c":51,"v":3460780},{"d":"2020-06-16","o":52,"h":52.75,"l":50.55,"c":51.3,"v":2170580},{"d":"2020-06-17","o":51.65,"h":52.1,"l":51.1,"c":51.35,"v":1626580},{"d":"2020-06-18","o":51.05,"h":52.2,"l":51.05,"c":51.4,"v":1523520},{"d":"2020-06-19","o":51.4,"h":51.7,"l":50.15,"c":51.55,"v":8622340},{"d":"2020-06-22","o":51.35,"h":52.2,"l":50.7,"c":51.35,"v":1998740},{"d":"2020-06-23","o":51.65,"h":52.2,"l":51.1,"c":51.2,"v":1979740},{"d":"2020-06-24","o":50.6,"h":50.85,"l":49.6,"c":49.8,"v":2240000},{"d":"2020-06-25","o":50.2,"h":50.7,"l":49.6,"c":50.05,"v":2327720},{"d":"2020-06-26","o":50.05,"h":50.15,"l":48.1,"c":48.35,"v":17272620},{"d":"2020-06-29","o":48.9,"h":49.95,"l":48.4,"c":49.75,"v":2138540},{"d":"2020-06-30","o":49.6,"h":51.1,"l":49.4,"c":51.05,"v":1808540},{"d":"2020-07-01","o":50.95,"h":51.95,"l":50.35,"c":51.65,"v":1655660},{"d":"2020-07-02","o":52.3,"h":53.1,"l":51.95,"c":53,"v":2850600},{"d":"2020-07-06","o":53.65,"h":53.9,"l":52.6,"c":53.75,"v":2166760},{"d":"2020-07-07","o":53.1,"h":53.6,"l":52.7,"c":53.1,"v":2030600},{"d":"2020-07-08","o":52.7,"h":52.85,"l":51.55,"c":52.25,"v":1781000},{"d":"2020-07-09","o":52.3,"h":52.35,"l":51.2,"c":51.85,"v":1830260},{"d":"2020-07-10","o":52.15,"h":52.75,"l":51.95,"c":52.55,"v":1525320},{"d":"2020-07-13","o":52.9,"h":53.15,"l":51.9,"c":52.05,"v":1676380},{"d":"2020-07-14","o":52,"h":53.2,"l":51.95,"c":53.05,"v":1133620},{"d":"2020-07-15","o":53.8,"h":54.05,"l":53.15,"c":53.5,"v":1022520},{"d":"2020-07-16","o":53.45,"h":54.35,"l":53.35,"c":53.75,"v":924420},{"d":"2020-07-17","o":54.2,"h":54.2,"l":53.4,"c":53.85,"v":973300},{"d":"2020-07-20","o":53.8,"h":54.1,"l":53.5,"c":53.65,"v":958400},{"d":"2020-07-21","o":54.05,"h":54.6,"l":53.95,"c":54.25,"v":976120},{"d":"2020-07-22","o":54.25,"h":54.75,"l":54.05,"c":54.5,"v":1475860},{"d":"2020-07-23","o":54.4,"h":54.65,"l":53.2,"c":53.7,"v":1144560},{"d":"2020-07-24","o":53.85,"h":53.9,"l":53,"c":53.35,"v":1122040},{"d":"2020-07-27","o":53.9,"h":54.15,"l":53.15,"c":54.1,"v":1716620},{"d":"2020-07-28","o":53.85,"h":54.55,"l":53.4,"c":53.55,"v":1458500},{"d":"2020-07-29","o":53.5,"h":53.75,"l":52.7,"c":53.1,"v":1052940},{"d":"2020-07-30","o":52.4,"h":52.6,"l":51.15,"c":51.8,"v":1483000},{"d":"2020-07-31","o":51.6,"h":51.7,"l":50.25,"c":51.5,"v":4599580},{"d":"2020-08-03","o":52,"h":52.9,"l":51.6,"c":52.2,"v":1799260},{"d":"2020-08-04","o":52.25,"h":53.75,"l":52.25,"c":53.5,"v":1373380},{"d":"2020-08-05","o":54,"h":54.35,"l":53.35,"c":53.45,"v":1427860},{"d":"2020-08-06","o":53.65,"h":54.2,"l":53.25,"c":54,"v":1375020},{"d":"2020-08-07","o":53.55,"h":54.25,"l":53.45,"c":54.05,"v":1004580},{"d":"2020-08-10","o":54.55,"h":55.7,"l":54.15,"c":55.5,"v":1103760},{"d":"2020-08-11","o":56,"h":56.45,"l":55.15,"c":55.4,"v":1270980},{"d":"2020-08-12","o":55.95,"h":56.15,"l":55.6,"c":55.95,"v":653540},{"d":"2020-08-13","o":55.45,"h":56.3,"l":55.35,"c":56,"v":1459720},{"d":"2020-08-14","o":55.9,"h":56.45,"l":55.6,"c":56,"v":619900},{"d":"2020-08-17","o":56.4,"h":56.9,"l":56.2,"c":56.55,"v":750940},{"d":"2020-08-18","o":57,"h":57.5,"l":54.95,"c":55.4,"v":1516120},{"d":"2020-08-19","o":56.75,"h":57.95,"l":56.1,"c":56.45,"v":2177820},{"d":"2020-08-20","o":55.85,"h":56.5,"l":55.75,"c":56.4,"v":1137520},{"d":"2020-08-21","o":56.15,"h":56.3,"l":55.45,"c":55.55,"v":1091160},{"d":"2020-08-24","o":55.85,"h":55.9,"l":54.3,"c":54.35,"v":1488120},{"d":"2020-08-25","o":54.5,"h":54.55,"l":53.4,"c":54.35,"v":1149240},{"d":"2020-08-26","o":54.25,"h":54.85,"l":53.95,"c":54.75,"v":1105500},{"d":"2020-08-27","o":55.3,"h":55.65,"l":55.1,"c":55.35,"v":991240},{"d":"2020-08-28","o":55.4,"h":56.3,"l":55.15,"c":56.25,"v":738340},{"d":"2020-08-31","o":55.95,"h":56,"l":55.15,"c":55.3,"v":1518680},{"d":"2020-09-01","o":54.9,"h":56.2,"l":54.75,"c":56.2,"v":1519060},{"d":"2020-09-02","o":55.4,"h":57.15,"l":55.1,"c":57.15,"v":2517420},{"d":"2020-09-03","o":56.35,"h":56.55,"l":54.8,"c":55.4,"v":1654940},{"d":"2020-09-04","o":55.75,"h":56,"l":54.35,"c":55.1,"v":1739320},{"d":"2020-09-08","o":54.45,"h":54.85,"l":53.65,"c":53.85,"v":1809840},{"d":"2020-09-09","o":54.4,"h":55.5,"l":54.25,"c":55.05,"v":1405400},{"d":"2020-09-10","o":55.4,"h":56.75,"l":55.3,"c":55.55,"v":2335500},{"d":"2020-09-11","o":55.8,"h":55.85,"l":54.85,"c":55.3,"v":1180260},{"d":"2020-09-14","o":55.55,"h":56.35,"l":55.25,"c":55.75,"v":2253760},{"d":"2020-09-15","o":56.15,"h":56.75,"l":55.9,"c":56.05,"v":1124960},{"d":"2020-09-16","o":56.35,"h":56.7,"l":55.85,"c":55.95,"v":1729040},{"d":"2020-09-17","o":55.4,"h":56.75,"l":54.65,"c":56.6,"v":2380780},{"d":"2020-09-18","o":56.65,"h":56.9,"l":56.05,"c":56.25,"v":2981640},{"d":"2020-09-21","o":55.05,"h":55.7,"l":54.35,"c":55.05,"v":1771740},{"d":"2020-09-22","o":54.85,"h":55.7,"l":54.75,"c":55.2,"v":874020},{"d":"2020-09-23","o":54.95,"h":54.95,"l":52.85,"c":52.9,"v":1295000},{"d":"2020-09-24","o":52.75,"h":53.65,"l":52.2,"c":52.9,"v":935700},{"d":"2020-09-25","o":52.45,"h":54.3,"l":52.25,"c":54.1,"v":1379780},{"d":"2020-09-28","o":54.8,"h":54.9,"l":54.4,"c":54.55,"v":1283080},{"d":"2020-09-29","o":54.1,"h":54.9,"l":53.9,"c":54.25,"v":1021460},{"d":"2020-09-30","o":54.85,"h":55.55,"l":54.6,"c":55.25,"v":1435580},{"d":"2020-10-01","o":56.1,"h":56.1,"l":54.7,"c":55.05,"v":1463500},{"d":"2020-10-02","o":54.45,"h":55.9,"l":54.3,"c":55.05,"v":1589860},{"d":"2020-10-05","o":55.7,"h":56.3,"l":55.35,"c":55.65,"v":1656880},{"d":"2020-10-06","o":55.6,"h":56.35,"l":54.95,"c":55.05,"v":1632900},{"d":"2020-10-07","o":55.5,"h":56.9,"l":55.4,"c":56.15,"v":1443360},{"d":"2020-10-08","o":56.05,"h":56.75,"l":55.9,"c":56.7,"v":1137860},{"d":"2020-10-09","o":57.45,"h":57.8,"l":56.8,"c":57.1,"v":651540},{"d":"2020-10-12","o":57.35,"h":57.5,"l":56.8,"c":57.15,"v":1212820},{"d":"2020-10-13","o":57.05,"h":57.35,"l":56.4,"c":57.05,"v":715260},{"d":"2020-10-14","o":57.25,"h":57.5,"l":56.8,"c":57,"v":623000},{"d":"2020-10-15","o":56.25,"h":57.4,"l":56.2,"c":57.35,"v":654720},{"d":"2020-10-16","o":57.6,"h":57.95,"l":57.35,"c":57.5,"v":852600},{"d":"2020-10-19","o":57.6,"h":57.8,"l":56.35,"c":56.4,"v":763280},{"d":"2020-10-20","o":56.4,"h":56.85,"l":55.9,"c":55.95,"v":1044580},{"d":"2020-10-21","o":55.95,"h":56.35,"l":55.35,"c":55.4,"v":820500},{"d":"2020-10-22","o":54.95,"h":55.25,"l":54.35,"c":55.2,"v":723920},{"d":"2020-10-23","o":55.3,"h":55.3,"l":54.45,"c":54.85,"v":605080},{"d":"2020-10-26","o":54.1,"h":54.15,"l":52.7,"c":53.15,"v":835740},{"d":"2020-10-27","o":53.2,"h":53.3,"l":52.4,"c":52.85,"v":1072120},{"d":"2020-10-28","o":51.7,"h":52.35,"l":51.3,"c":51.6,"v":1368520},{"d":"2020-10-29","o":51.8,"h":52.8,"l":51.6,"c":52.5,"v":1027080},{"d":"2020-10-30","o":52.4,"h":52.75,"l":51.55,"c":52.15,"v":1500400},{"d":"2020-11-02","o":53,"h":54.45,"l":52.95,"c":54.25,"v":1206060},{"d":"2020-11-03","o":54.9,"h":55.95,"l":54.6,"c":55.7,"v":664420},{"d":"2020-11-04","o":55.55,"h":56,"l":54.65,"c":55.45,"v":1058220},{"d":"2020-11-05","o":56,"h":58.1,"l":55.7,"c":57.55,"v":1027780},{"d":"2020-11-06","o":58.6,"h":59.65,"l":56.95,"c":57.6,"v":1351380},{"d":"2020-11-09","o":60.8,"h":62,"l":59.65,"c":60.2,"v":1929860},{"d":"2020-11-10","o":59.05,"h":59.4,"l":58.3,"c":59.3,"v":1909240},{"d":"2020-11-11","o":59.65,"h":60.3,"l":58.95,"c":59.65,"v":1441760},{"d":"2020-11-12","o":58.65,"h":59.25,"l":56.85,"c":57.75,"v":2193320},{"d":"2020-11-13","o":57.85,"h":59.2,"l":57.6,"c":58.95,"v":875440},{"d":"2020-11-16","o":60,"h":61.15,"l":59.05,"c":60.75,"v":1142880},{"d":"2020-11-17","o":60.05,"h":60.25,"l":59.2,"c":59.65,"v":1173840},{"d":"2020-11-18","o":59.7,"h":60,"l":59.15,"c":59.2,"v":854620},{"d":"2020-11-19","o":58.95,"h":59.75,"l":58.5,"c":59.6,"v":766140},{"d":"2020-11-20","o":59.8,"h":60.1,"l":59.4,"c":59.65,"v":789880},{"d":"2020-11-23","o":59,"h":59,"l":57.6,"c":57.85,"v":1300300},{"d":"2020-11-24","o":57.65,"h":59.1,"l":57.45,"c":59,"v":2017860},{"d":"2020-11-25","o":58.1,"h":58.35,"l":57.65,"c":57.95,"v":1205500},{"d":"2020-11-27","o":57.5,"h":57.9,"l":56.95,"c":57.4,"v":525820},{"d":"2020-11-30","o":56.9,"h":57.25,"l":56.2,"c":56.65,"v":1264220},{"d":"2020-12-01","o":57.35,"h":58.05,"l":57.15,"c":57.65,"v":920240},{"d":"2020-12-02","o":57.4,"h":58.05,"l":57.2,"c":57.35,"v":949040},{"d":"2020-12-03","o":57.5,"h":57.95,"l":57,"c":57.2,"v":814280},{"d":"2020-12-04","o":57.4,"h":58.15,"l":57.35,"c":57.7,"v":921820},{"d":"2020-12-07","o":57.4,"h":57.45,"l":56.3,"c":56.75,"v":1161560},{"d":"2020-12-08","o":56.5,"h":57.95,"l":56.5,"c":57.7,"v":1093680},{"d":"2020-12-09","o":57.65,"h":58.25,"l":57.55,"c":58.05,"v":1428740},{"d":"2020-12-10","o":57.95,"h":58.25,"l":57.4,"c":57.65,"v":1234260},{"d":"2020-12-11","o":56.95,"h":57.45,"l":56.55,"c":57.2,"v":1261420},{"d":"2020-12-14","o":57.85,"h":58,"l":56.35,"c":56.35,"v":889400},{"d":"2020-12-15","o":57.25,"h":58.15,"l":57.1,"c":57.7,"v":831740},{"d":"2020-12-16","o":57.55,"h":57.95,"l":56.95,"c":57,"v":649220},{"d":"2020-12-17","o":57.65,"h":57.8,"l":57,"c":57.8,"v":778220},{"d":"2020-12-18","o":57.7,"h":58.5,"l":57.35,"c":58.3,"v":2804300},{"d":"2020-12-21","o":57.05,"h":57.5,"l":55.8,"c":57.35,"v":939380},{"d":"2020-12-22","o":57.55,"h":58.1,"l":57.45,"c":57.5,"v":999840},{"d":"2020-12-23","o":57.7,"h":58.3,"l":57.65,"c":57.8,"v":406760},{"d":"2020-12-24","o":58.2,"h":58.3,"l":57.7,"c":58.2,"v":191580},{"d":"2020-12-28","o":58.55,"h":58.8,"l":57.9,"c":57.95,"v":365800},{"d":"2020-12-29","o":58.5,"h":58.5,"l":57.65,"c":58,"v":502620},{"d":"2020-12-30","o":58.4,"h":58.9,"l":58.3,"c":58.7,"v":525200},{"d":"2020-12-31","o":59.05,"h":59.2,"l":58.2,"c":58.85,"v":564500},{"d":"2021-01-04","o":58.5,"h":58.85,"l":56.75,"c":56.9,"v":1490420},{"d":"2021-01-05","o":56.75,"h":57.75,"l":56.75,"c":57.3,"v":1531480},{"d":"2021-01-06","o":57.4,"h":59.4,"l":57.4,"c":58.9,"v":1491520},{"d":"2021-01-07","o":58.6,"h":58.85,"l":57.9,"c":58.4,"v":1157580},{"d":"2021-01-08","o":58.2,"h":58.55,"l":56.75,"c":57.5,"v":743540},{"d":"2021-01-11","o":56.8,"h":57.95,"l":56.8,"c":57.7,"v":755060},{"d":"2021-01-12","o":57.5,"h":58.45,"l":57.1,"c":58.15,"v":827020},{"d":"2021-01-13","o":57.85,"h":57.9,"l":56.8,"c":57.15,"v":1154860},{"d":"2021-01-14","o":57.2,"h":57.55,"l":56.7,"c":56.95,"v":875060},{"d":"2021-01-15","o":56.65,"h":56.65,"l":55.25,"c":55.25,"v":1323860},{"d":"2021-01-19","o":55.7,"h":55.8,"l":54.65,"c":54.75,"v":1096380},{"d":"2021-01-20","o":54.95,"h":56.4,"l":54.6,"c":56.15,"v":1126840},{"d":"2021-01-21","o":55.5,"h":56.6,"l":55.35,"c":56.25,"v":1089660},{"d":"2021-01-22","o":55.9,"h":56.15,"l":54.7,"c":55.45,"v":1460420},{"d":"2021-01-25","o":55.5,"h":56.15,"l":54.3,"c":54.85,"v":1814640},{"d":"2021-01-26","o":55.15,"h":56.3,"l":54.8,"c":56.05,"v":1127600},{"d":"2021-01-27","o":55.15,"h":56.4,"l":54.9,"c":55.3,"v":1723940},{"d":"2021-01-28","o":55.9,"h":56.4,"l":55.45,"c":55.9,"v":1620120},{"d":"2021-01-29","o":55.55,"h":55.6,"l":54.4,"c":54.7,"v":2997860},{"d":"2021-02-01","o":55.1,"h":55.4,"l":53.4,"c":54.45,"v":1461060},{"d":"2021-02-02","o":54.85,"h":55.4,"l":54.15,"c":54.65,"v":1070660},{"d":"2021-02-03","o":56.15,"h":56.5,"l":53.3,"c":55.05,"v":2220300},{"d":"2021-02-04","o":55.65,"h":56.25,"l":54.7,"c":55.9,"v":1123580},{"d":"2021-02-05","o":56.5,"h":57.65,"l":56.5,"c":57.35,"v":1230920},{"d":"2021-02-08","o":57.25,"h":57.65,"l":56.6,"c":57.35,"v":1276800},{"d":"2021-02-09","o":56.95,"h":57.75,"l":56.1,"c":56.2,"v":1143680},{"d":"2021-02-10","o":56.85,"h":57.7,"l":56.6,"c":57.15,"v":2314800},{"d":"2021-02-11","o":57.2,"h":57.25,"l":55.95,"c":56.5,"v":1052160},{"d":"2021-02-12","o":56,"h":57.55,"l":56,"c":57.5,"v":966120},{"d":"2021-02-16","o":57.5,"h":57.55,"l":56.2,"c":56.25,"v":1079480},{"d":"2021-02-17","o":56.25,"h":56.9,"l":55.7,"c":56.5,"v":1040840},{"d":"2021-02-18","o":56.55,"h":57.75,"l":56.25,"c":57.1,"v":1487260},{"d":"2021-02-19","o":57.1,"h":57.9,"l":56.6,"c":57.1,"v":1182660},{"d":"2021-02-22","o":56.9,"h":57.35,"l":56.4,"c":57.1,"v":1315120},{"d":"2021-02-23","o":56.9,"h":57.3,"l":55.9,"c":56.85,"v":1151880},{"d":"2021-02-24","o":56.45,"h":57.25,"l":56.05,"c":57.05,"v":895620},{"d":"2021-02-25","o":57,"h":57.45,"l":56.3,"c":56.7,"v":816640},{"d":"2021-02-26","o":56.4,"h":56.7,"l":54.6,"c":54.7,"v":1511860},{"d":"2021-03-01","o":55.45,"h":57,"l":55.35,"c":56.45,"v":939060},{"d":"2021-03-02","o":56.25,"h":57.55,"l":55.95,"c":57.15,"v":1218980},{"d":"2021-03-03","o":57.1,"h":57.7,"l":56.55,"c":57.35,"v":1062640},{"d":"2021-03-04","o":57.5,"h":57.95,"l":55.7,"c":56.35,"v":1481060},{"d":"2021-03-05","o":56.55,"h":58.15,"l":56.05,"c":58.05,"v":1078960},{"d":"2021-03-08","o":58.3,"h":59.9,"l":57.95,"c":58.8,"v":1352240},{"d":"2021-03-09","o":58.8,"h":59.15,"l":58.25,"c":58.75,"v":1752740},{"d":"2021-03-10","o":58.75,"h":60.1,"l":58.2,"c":59.65,"v":1196920},{"d":"2021-03-11","o":59.45,"h":59.55,"l":58.4,"c":58.65,"v":1201360},{"d":"2021-03-12","o":59.05,"h":59.2,"l":58.5,"c":58.85,"v":824960},{"d":"2021-03-15","o":58.25,"h":58.85,"l":57.95,"c":58.8,"v":1431800},{"d":"2021-03-16","o":58.75,"h":58.85,"l":57.4,"c":57.5,"v":1434240},{"d":"2021-03-17","o":57.65,"h":58.4,"l":57.15,"c":58.2,"v":1102540},{"d":"2021-03-18","o":58,"h":58.05,"l":56.7,"c":56.8,"v":1487780},{"d":"2021-03-19","o":56.4,"h":57.55,"l":51.65,"c":56.5,"v":7318700},{"d":"2021-03-22","o":56.25,"h":57.45,"l":55.65,"c":57.05,"v":1531520},{"d":"2021-03-23","o":56.8,"h":57.9,"l":56.4,"c":56.85,"v":1585440},{"d":"2021-03-24","o":56.8,"h":57.35,"l":56.5,"c":56.55,"v":1211940},{"d":"2021-03-25","o":56.75,"h":58.25,"l":56.2,"c":57.9,"v":1090140},{"d":"2021-03-26","o":58.05,"h":58.95,"l":57.7,"c":58.9,"v":1034600},{"d":"2021-03-29","o":58.4,"h":59.4,"l":58.25,"c":59,"v":1241620},{"d":"2021-03-30","o":58.65,"h":58.95,"l":58.25,"c":58.7,"v":955020},{"d":"2021-03-31","o":58.75,"h":58.85,"l":57.4,"c":58.4,"v":1471820},{"d":"2021-04-01","o":58.4,"h":58.4,"l":56.8,"c":58.3,"v":1263220},{"d":"2021-04-05","o":58.7,"h":59.55,"l":58.35,"c":59.45,"v":852560},{"d":"2021-04-06","o":59.05,"h":59.9,"l":58.9,"c":59.9,"v":857240},{"d":"2021-04-07","o":59.55,"h":59.55,"l":57.95,"c":58.15,"v":1166400},{"d":"2021-04-08","o":57.75,"h":58.35,"l":57.65,"c":57.85,"v":728240},{"d":"2021-04-09","o":58.45,"h":58.75,"l":57.9,"c":58.65,"v":664780},{"d":"2021-04-12","o":58.8,"h":59.15,"l":58.35,"c":58.6,"v":744640},{"d":"2021-04-13","o":58.35,"h":59.15,"l":58.05,"c":58.9,"v":1303520},{"d":"2021-04-14","o":58.8,"h":59.1,"l":58.3,"c":58.7,"v":703560},{"d":"2021-04-15","o":59.2,"h":59.7,"l":58.65,"c":59.45,"v":644020},{"d":"2021-04-16","o":59.95,"h":60.35,"l":59.4,"c":59.75,"v":1329180},{"d":"2021-04-19","o":59.85,"h":59.9,"l":58.8,"c":59.3,"v":743500},{"d":"2021-04-20","o":59.4,"h":59.6,"l":58.95,"c":59.3,"v":816940},{"d":"2021-04-21","o":59.25,"h":60.05,"l":59.15,"c":59.7,"v":845540},{"d":"2021-04-22","o":59.4,"h":59.6,"l":58.2,"c":58.25,"v":1115020},{"d":"2021-04-23","o":58.35,"h":58.95,"l":58.2,"c":58.65,"v":1096060},{"d":"2021-04-26","o":58.95,"h":59.25,"l":58.55,"c":58.7,"v":797860},{"d":"2021-04-27","o":58.4,"h":58.5,"l":57.95,"c":58.35,"v":897200},{"d":"2021-04-28","o":58.6,"h":59.25,"l":58.4,"c":58.45,"v":759480},{"d":"2021-04-29","o":59.05,"h":59.55,"l":58.65,"c":59.45,"v":974380},{"d":"2021-04-30","o":59.4,"h":59.4,"l":58.3,"c":58.75,"v":2621740},{"d":"2021-05-03","o":58.75,"h":59.55,"l":58.6,"c":58.95,"v":1543020},{"d":"2021-05-04","o":59.3,"h":62.5,"l":59.3,"c":62.15,"v":2362160},{"d":"2021-05-05","o":60.5,"h":61.55,"l":60.2,"c":61.4,"v":1680300},{"d":"2021-05-06","o":61.65,"h":62.55,"l":61.35,"c":62.45,"v":1233260},{"d":"2021-05-07","o":62.45,"h":62.6,"l":61.55,"c":62.25,"v":1039200},{"d":"2021-05-10","o":62.85,"h":63.8,"l":62.25,"c":62.25,"v":1348580},{"d":"2021-05-11","o":62.25,"h":62.7,"l":61.55,"c":62,"v":950060},{"d":"2021-05-12","o":61.85,"h":62.25,"l":60.65,"c":60.75,"v":1095620},{"d":"2021-05-13","o":60.6,"h":62.3,"l":60.35,"c":61.9,"v":1417620},{"d":"2021-05-14","o":61.9,"h":62.35,"l":61.7,"c":61.85,"v":852860},{"d":"2021-05-17","o":61.9,"h":62.05,"l":61.2,"c":61.45,"v":1105240},{"d":"2021-05-18","o":61.2,"h":61.7,"l":60.85,"c":60.95,"v":867240},{"d":"2021-05-19","o":60.65,"h":60.75,"l":59.65,"c":60.05,"v":977160},{"d":"2021-05-20","o":59.75,"h":60.45,"l":59.75,"c":59.95,"v":1006680},{"d":"2021-05-21","o":59.95,"h":60.6,"l":59.7,"c":59.9,"v":838640},{"d":"2021-05-24","o":60.3,"h":60.55,"l":59.5,"c":59.7,"v":747160},{"d":"2021-05-25","o":58.85,"h":59.25,"l":58.45,"c":58.6,"v":1351020},{"d":"2021-05-26","o":58.3,"h":59,"l":58.3,"c":58.9,"v":1460600},{"d":"2021-05-27","o":59,"h":59.45,"l":58.85,"c":59.4,"v":3169960},{"d":"2021-05-28","o":59.2,"h":59.35,"l":58.6,"c":59,"v":1698600},{"d":"2021-06-01","o":59.5,"h":59.75,"l":58.65,"c":59.45,"v":1071280},{"d":"2021-06-02","o":59.7,"h":59.85,"l":59.05,"c":59.3,"v":976080},{"d":"2021-06-03","o":59.1,"h":59.7,"l":58.85,"c":59.7,"v":1457140},{"d":"2021-06-04","o":59.9,"h":61.4,"l":59.85,"c":60.75,"v":1919380},{"d":"2021-06-07","o":60.75,"h":60.85,"l":60.05,"c":60.5,"v":1893680},{"d":"2021-06-08","o":60.45,"h":60.95,"l":60.1,"c":60.4,"v":1022360},{"d":"2021-06-09","o":60.4,"h":60.85,"l":59.9,"c":60.35,"v":1400740},{"d":"2021-06-10","o":60.55,"h":60.9,"l":60,"c":60.35,"v":870540},{"d":"2021-06-11","o":60.65,"h":61.25,"l":60.35,"c":61.2,"v":902680},{"d":"2021-06-14","o":61.25,"h":61.45,"l":60.55,"c":60.75,"v":830280},{"d":"2021-06-15","o":60.45,"h":60.6,"l":59.7,"c":60.05,"v":1361920},{"d":"2021-06-16","o":60.25,"h":60.35,"l":59.05,"c":59.1,"v":845980},{"d":"2021-06-17","o":59,"h":59.25,"l":57.25,"c":57.7,"v":939700},{"d":"2021-06-18","o":57.5,"h":57.65,"l":56.4,"c":56.8,"v":2597760},{"d":"2021-06-21","o":57.35,"h":57.95,"l":57.2,"c":57.35,"v":1068200},{"d":"2021-06-22","o":57.5,"h":58.1,"l":57.15,"c":57.7,"v":737280},{"d":"2021-06-23","o":58.05,"h":58.2,"l":57.4,"c":57.45,"v":1184160},{"d":"2021-06-24","o":57.65,"h":57.8,"l":57,"c":57.6,"v":653940},{"d":"2021-06-25","o":58,"h":58.45,"l":57.65,"c":58.05,"v":2240020},{"d":"2021-06-28","o":58.25,"h":58.4,"l":57.4,"c":57.75,"v":808740},{"d":"2021-06-29","o":57.65,"h":58,"l":57.2,"c":57.3,"v":849600},{"d":"2021-06-30","o":57.05,"h":57.6,"l":56.65,"c":57.3,"v":1274700},{"d":"2021-07-01","o":57.9,"h":58.2,"l":57.55,"c":57.8,"v":1075320},{"d":"2021-07-02","o":57.65,"h":57.75,"l":57.05,"c":57.7,"v":769320},{"d":"2021-07-06","o":57.5,"h":57.7,"l":56.3,"c":57.2,"v":976300},{"d":"2021-07-07","o":57,"h":58.1,"l":56.95,"c":57.75,"v":1144660},{"d":"2021-07-08","o":57.25,"h":57.55,"l":56.8,"c":56.95,"v":914560},{"d":"2021-07-09","o":57.55,"h":57.65,"l":57.05,"c":57.55,"v":798580},{"d":"2021-07-12","o":57,"h":57.75,"l":56.7,"c":57.55,"v":774960},{"d":"2021-07-13","o":57.75,"h":58.3,"l":57.65,"c":57.8,"v":1436040},{"d":"2021-07-14","o":58,"h":58.25,"l":57.35,"c":57.7,"v":928800},{"d":"2021-07-15","o":57.8,"h":58.35,"l":57.5,"c":57.85,"v":819760},{"d":"2021-07-16","o":57.95,"h":57.95,"l":57.05,"c":57.2,"v":768720},{"d":"2021-07-19","o":56.7,"h":56.95,"l":55.75,"c":56.25,"v":1272200},{"d":"2021-07-20","o":56.4,"h":57.3,"l":56.05,"c":56.3,"v":2193480},{"d":"2021-07-21","o":56.75,"h":56.85,"l":56.25,"c":56.8,"v":2237220},{"d":"2021-07-22","o":57.1,"h":57.3,"l":56.3,"c":56.85,"v":2014680},{"d":"2021-07-23","o":57.15,"h":57.15,"l":55.85,"c":56.5,"v":1431180},{"d":"2021-07-26","o":56.8,"h":57.5,"l":56.7,"c":57.45,"v":1255620},{"d":"2021-07-27","o":57.45,"h":57.9,"l":56.5,"c":57.65,"v":914340},{"d":"2021-07-28","o":57.95,"h":58.25,"l":57.5,"c":57.9,"v":1081780},{"d":"2021-07-29","o":58.4,"h":58.4,"l":57.9,"c":58.2,"v":797720},{"d":"2021-07-30","o":58.15,"h":58.45,"l":57.65,"c":57.8,"v":2074540},{"d":"2021-08-02","o":58,"h":58.65,"l":57.55,"c":57.6,"v":860760},{"d":"2021-08-03","o":57.8,"h":58.45,"l":57.2,"c":58.35,"v":868360},{"d":"2021-08-04","o":58.05,"h":58.45,"l":57.65,"c":58,"v":658420},{"d":"2021-08-05","o":58.4,"h":58.85,"l":58.35,"c":58.4,"v":979660},{"d":"2021-08-06","o":58.65,"h":59.1,"l":58.45,"c":58.65,"v":637540},{"d":"2021-08-09","o":58.5,"h":59.15,"l":58.35,"c":59.1,"v":989060},{"d":"2021-08-10","o":58.85,"h":60.1,"l":58.85,"c":59.75,"v":858760},{"d":"2021-08-11","o":60,"h":60.9,"l":59.75,"c":60.9,"v":828820},{"d":"2021-08-12","o":60.5,"h":60.65,"l":59.85,"c":60.25,"v":723880},{"d":"2021-08-13","o":60.25,"h":60.8,"l":60.05,"c":60.75,"v":462840},{"d":"2021-08-16","o":60.75,"h":61.35,"l":60.2,"c":61.1,"v":1146360},{"d":"2021-08-17","o":60.9,"h":60.95,"l":60.1,"c":60.5,"v":1031860},{"d":"2021-08-18","o":59.55,"h":61.5,"l":59.55,"c":60.7,"v":1762540},{"d":"2021-08-19","o":60.7,"h":62.2,"l":60.25,"c":62,"v":1303260},{"d":"2021-08-20","o":62.25,"h":64.3,"l":61.25,"c":63.95,"v":2203320},{"d":"2021-08-23","o":63.85,"h":63.95,"l":62.5,"c":63.4,"v":2155740},{"d":"2021-08-24","o":63,"h":63.15,"l":62.25,"c":63.1,"v":1604740},{"d":"2021-08-25","o":63.25,"h":64.6,"l":62.85,"c":64,"v":2135320},{"d":"2021-08-26","o":63.95,"h":64.25,"l":63.05,"c":63.25,"v":1763080},{"d":"2021-08-27","o":63.5,"h":64.05,"l":63.45,"c":63.9,"v":791520},{"d":"2021-08-30","o":64.05,"h":64.15,"l":63.65,"c":63.95,"v":1056440},{"d":"2021-08-31","o":64.05,"h":64.35,"l":63.7,"c":64.25,"v":1479740},{"d":"2021-09-01","o":64,"h":64.25,"l":63.2,"c":63.45,"v":1283940},{"d":"2021-09-02","o":63.6,"h":63.8,"l":63,"c":63.75,"v":935060},{"d":"2021-09-03","o":63.85,"h":64,"l":63.3,"c":63.4,"v":925020},{"d":"2021-09-07","o":61.5,"h":62.15,"l":61.05,"c":61.1,"v":1104220},{"d":"2021-09-08","o":61.25,"h":62,"l":61.1,"c":61.6,"v":1057160},{"d":"2021-09-09","o":61.7,"h":61.9,"l":60.6,"c":60.65,"v":1511720},{"d":"2021-09-10","o":61.1,"h":62.2,"l":61.1,"c":61.5,"v":1429760},{"d":"2021-09-13","o":62,"h":62.05,"l":61.2,"c":61.5,"v":980480},{"d":"2021-09-14","o":61.7,"h":61.9,"l":61.3,"c":61.6,"v":1030040},{"d":"2021-09-15","o":61.75,"h":62.15,"l":61.45,"c":62,"v":1219240},{"d":"2021-09-16","o":61.7,"h":61.9,"l":60.65,"c":60.65,"v":1002460},{"d":"2021-09-17","o":60.8,"h":61.25,"l":59.15,"c":59.25,"v":1977920},{"d":"2021-09-20","o":58.75,"h":59.35,"l":58.25,"c":58.9,"v":1429200},{"d":"2021-09-21","o":59.15,"h":59.3,"l":58.4,"c":58.45,"v":992380},{"d":"2021-09-22","o":59,"h":59.2,"l":58.6,"c":58.7,"v":746520},{"d":"2021-09-23","o":58.7,"h":59.6,"l":58.7,"c":59.1,"v":691160},{"d":"2021-09-24","o":58.85,"h":59.45,"l":58.7,"c":58.95,"v":798140},{"d":"2021-09-27","o":58.8,"h":59.7,"l":58.6,"c":59.35,"v":866660},{"d":"2021-09-28","o":59.45,"h":59.55,"l":58.25,"c":58.5,"v":1105760},{"d":"2021-09-29","o":58.6,"h":59.05,"l":58.55,"c":58.65,"v":528840},{"d":"2021-09-30","o":58.95,"h":59.05,"l":57.85,"c":57.95,"v":1173500},{"d":"2021-10-01","o":58.55,"h":58.95,"l":57.45,"c":58.45,"v":1069420},{"d":"2021-10-04","o":58.2,"h":58.85,"l":57.85,"c":58.15,"v":1041740},{"d":"2021-10-05","o":58.45,"h":59.25,"l":58,"c":59,"v":860840},{"d":"2021-10-06","o":58.35,"h":58.8,"l":57.7,"c":58.75,"v":1258060},{"d":"2021-10-07","o":59.05,"h":59.75,"l":58.9,"c":59.2,"v":658620},{"d":"2021-10-08","o":58.9,"h":59.2,"l":58.45,"c":58.55,"v":824140},{"d":"2021-10-11","o":58.6,"h":59.1,"l":58.05,"c":58.1,"v":507800},{"d":"2021-10-12","o":58.05,"h":58.5,"l":57.85,"c":58.2,"v":696040},{"d":"2021-10-13","o":58.45,"h":58.5,"l":57.55,"c":58.35,"v":718880},{"d":"2021-10-14","o":58.7,"h":59.75,"l":58.5,"c":59.55,"v":760040},{"d":"2021-10-15","o":59.85,"h":60.5,"l":59.35,"c":59.75,"v":1049580},{"d":"2021-10-18","o":59.3,"h":59.8,"l":59.05,"c":59.55,"v":620920},{"d":"2021-10-19","o":59.75,"h":60.15,"l":59.35,"c":60.1,"v":658480},{"d":"2021-10-20","o":59.9,"h":60.55,"l":59.9,"c":60.2,"v":1250580},{"d":"2021-10-21","o":60.25,"h":60.4,"l":59.6,"c":60.15,"v":874220},{"d":"2021-10-22","o":60.35,"h":61.15,"l":60.25,"c":60.8,"v":534560},{"d":"2021-10-25","o":60.85,"h":61.1,"l":60.3,"c":60.4,"v":882520},{"d":"2021-10-26","o":60.35,"h":60.6,"l":59.85,"c":60.05,"v":1346580},{"d":"2021-10-27","o":60.45,"h":60.65,"l":59.75,"c":60.15,"v":1339540},{"d":"2021-10-28","o":60.2,"h":60.85,"l":60.05,"c":60.75,"v":1039800},{"d":"2021-10-29","o":60.75,"h":60.95,"l":60.1,"c":60.35,"v":2156520},{"d":"2021-11-01","o":60.65,"h":61.1,"l":59.6,"c":59.7,"v":1509160},{"d":"2021-11-02","o":60,"h":60.75,"l":59.6,"c":60.4,"v":1754880},{"d":"2021-11-03","o":61.15,"h":62.45,"l":60.55,"c":61.5,"v":1927440},{"d":"2021-11-04","o":61.5,"h":61.9,"l":60.65,"c":60.8,"v":925280},{"d":"2021-11-05","o":61.15,"h":61.3,"l":60.25,"c":60.7,"v":1175580},{"d":"2021-11-08","o":60.45,"h":61.05,"l":60.05,"c":61,"v":933820},{"d":"2021-11-09","o":60.9,"h":61.8,"l":60.8,"c":61.55,"v":864520},{"d":"2021-11-10","o":61.9,"h":62.3,"l":61.35,"c":61.7,"v":1118520},{"d":"2021-11-11","o":61.7,"h":61.85,"l":61.3,"c":61.8,"v":565740},{"d":"2021-11-12","o":61.8,"h":62.25,"l":61.65,"c":61.9,"v":847640},{"d":"2021-11-15","o":61.9,"h":62.25,"l":61.65,"c":61.95,"v":573820},{"d":"2021-11-16","o":61.85,"h":62.45,"l":61.4,"c":61.55,"v":1393660},{"d":"2021-11-17","o":61.25,"h":61.5,"l":59.9,"c":60.75,"v":1516660},{"d":"2021-11-18","o":60.7,"h":61.05,"l":59.65,"c":60.1,"v":1012400},{"d":"2021-11-19","o":60.2,"h":60.65,"l":59.45,"c":59.5,"v":893780},{"d":"2021-11-22","o":59.65,"h":60.15,"l":59.6,"c":59.8,"v":1140720},{"d":"2021-11-23","o":59.25,"h":59.7,"l":58.6,"c":58.85,"v":1241780},{"d":"2021-11-24","o":58.5,"h":58.65,"l":58.2,"c":58.3,"v":831660},{"d":"2021-11-26","o":56.9,"h":58.15,"l":56.9,"c":57.7,"v":1195820},{"d":"2021-11-29","o":58.45,"h":58.55,"l":57.85,"c":57.9,"v":1572680},{"d":"2021-11-30","o":57.65,"h":57.8,"l":56.5,"c":56.6,"v":2215320},{"d":"2021-12-01","o":57.65,"h":58.4,"l":56.25,"c":56.3,"v":2095800},{"d":"2021-12-02","o":56.55,"h":57.9,"l":56.55,"c":57.4,"v":1451260},{"d":"2021-12-03","o":56.95,"h":57.85,"l":56.25,"c":56.55,"v":1804040},{"d":"2021-12-06","o":57.4,"h":58.25,"l":57.25,"c":57.85,"v":1369060},{"d":"2021-12-07","o":58.2,"h":58.5,"l":57.85,"c":57.95,"v":1236920},{"d":"2021-12-08","o":58.05,"h":58.45,"l":57.6,"c":58.1,"v":1627120},{"d":"2021-12-09","o":57.85,"h":58.15,"l":57.4,"c":57.8,"v":2439160},{"d":"2021-12-10","o":58.15,"h":58.35,"l":57.65,"c":58,"v":758140},{"d":"2021-12-13","o":57.8,"h":58.55,"l":57.75,"c":58.35,"v":1457380},{"d":"2021-12-14","o":58.55,"h":59.3,"l":58.25,"c":58.35,"v":1347840},{"d":"2021-12-15","o":59.95,"h":60.1,"l":58.7,"c":59.75,"v":1192680},{"d":"2021-12-16","o":60.05,"h":60.6,"l":59.95,"c":60.2,"v":1218000},{"d":"2021-12-17","o":60.35,"h":60.45,"l":58.85,"c":58.95,"v":2597500},{"d":"2021-12-20","o":58.15,"h":58.5,"l":57.15,"c":58,"v":1246480},{"d":"2021-12-21","o":58.55,"h":59.1,"l":58.25,"c":58.7,"v":1166400},{"d":"2021-12-22","o":58.35,"h":58.9,"l":57.95,"c":58.05,"v":1006620},{"d":"2021-12-23","o":58.1,"h":58.7,"l":58.1,"c":58.3,"v":1451440},{"d":"2021-12-27","o":58.65,"h":59.1,"l":58.3,"c":59.05,"v":990360},{"d":"2021-12-28","o":59.25,"h":59.45,"l":59.1,"c":59.3,"v":651300},{"d":"2021-12-29","o":59.35,"h":60,"l":59.35,"c":59.75,"v":692300},{"d":"2021-12-30","o":60,"h":60.3,"l":59.6,"c":59.8,"v":484740},{"d":"2021-12-31","o":59.6,"h":60.25,"l":59.6,"c":60.05,"v":571980},{"d":"2022-01-03","o":60.1,"h":60.2,"l":59,"c":59.4,"v":793280},{"d":"2022-01-04","o":59.7,"h":61.1,"l":59.55,"c":60.35,"v":1243100},{"d":"2022-01-05","o":60.8,"h":61.65,"l":60.45,"c":60.45,"v":1352580},{"d":"2022-01-06","o":60.95,"h":61.05,"l":59.85,"c":59.95,"v":1052060},{"d":"2022-01-07","o":59.95,"h":60.95,"l":59.65,"c":60.6,"v":938460},{"d":"2022-01-10","o":60.9,"h":61,"l":60.1,"c":60.75,"v":1046540},{"d":"2022-01-11","o":60.55,"h":60.8,"l":60.4,"c":60.55,"v":975140},{"d":"2022-01-12","o":60.75,"h":60.85,"l":60.3,"c":60.7,"v":1188580},{"d":"2022-01-13","o":60.85,"h":61.4,"l":60.85,"c":61.4,"v":1194660},{"d":"2022-01-14","o":61.05,"h":61.95,"l":60.7,"c":61.85,"v":1671560},{"d":"2022-01-18","o":61.75,"h":61.9,"l":60.8,"c":61.4,"v":1231000},{"d":"2022-01-19","o":61.8,"h":62.5,"l":61.3,"c":62.05,"v":1127400},{"d":"2022-01-20","o":62.25,"h":62.35,"l":60.55,"c":60.65,"v":1141620},{"d":"2022-01-21","o":60.65,"h":60.8,"l":59.5,"c":59.75,"v":1400420},{"d":"2022-01-24","o":59,"h":59.85,"l":58.35,"c":59.6,"v":2053440},{"d":"2022-01-25","o":58.9,"h":59.45,"l":57.55,"c":58.95,"v":1664260},{"d":"2022-01-26","o":59.4,"h":60,"l":58.3,"c":58.8,"v":1301440},{"d":"2022-01-27","o":59.4,"h":60.45,"l":58.25,"c":59,"v":2026840},{"d":"2022-01-28","o":58.55,"h":59.75,"l":58,"c":59.7,"v":1806320},{"d":"2022-01-31","o":58.7,"h":60.3,"l":58.7,"c":60.05,"v":3355020},{"d":"2022-02-01","o":60.1,"h":61.2,"l":60.05,"c":61,"v":1726620},{"d":"2022-02-02","o":59.65,"h":61.25,"l":59.45,"c":60.65,"v":2264300},{"d":"2022-02-03","o":60.1,"h":60.35,"l":58.6,"c":58.8,"v":1965920},{"d":"2022-02-04","o":58.25,"h":58.6,"l":57.25,"c":57.8,"v":2024720},{"d":"2022-02-07","o":58.1,"h":58.2,"l":57.35,"c":57.45,"v":1725140},{"d":"2022-02-08","o":57.45,"h":58.5,"l":57.35,"c":58.1,"v":1474620},{"d":"2022-02-09","o":58.6,"h":59.05,"l":58.5,"c":58.9,"v":1361640},{"d":"2022-02-10","o":58.35,"h":59.2,"l":57.65,"c":58.1,"v":1159580},{"d":"2022-02-11","o":58.15,"h":58.75,"l":57.65,"c":57.95,"v":1737040},{"d":"2022-02-14","o":58.1,"h":58.25,"l":57.25,"c":57.85,"v":1444140},{"d":"2022-02-15","o":58.6,"h":59.45,"l":58.6,"c":59.05,"v":1467320},{"d":"2022-02-16","o":59,"h":59.6,"l":58.5,"c":58.85,"v":1346840},{"d":"2022-02-17","o":58.75,"h":59.45,"l":58.75,"c":58.95,"v":1984780},{"d":"2022-02-18","o":59.15,"h":60.15,"l":59,"c":59.4,"v":5551560},{"d":"2022-02-22","o":59.1,"h":59.2,"l":57.95,"c":58.5,"v":2034260},{"d":"2022-02-23","o":58.85,"h":58.9,"l":58.05,"c":58.15,"v":2027360},{"d":"2022-02-24","o":57.05,"h":57.7,"l":56,"c":57.4,"v":2461860},{"d":"2022-02-25","o":57.45,"h":59.2,"l":57.25,"c":59,"v":1962340},{"d":"2022-02-28","o":57.7,"h":58.5,"l":57.35,"c":58.15,"v":2095820},{"d":"2022-03-01","o":57.85,"h":58.35,"l":56,"c":56.3,"v":1945020},{"d":"2022-03-02","o":56.3,"h":57.4,"l":56.2,"c":57.1,"v":1381360},{"d":"2022-03-03","o":57.3,"h":57.65,"l":56.5,"c":56.75,"v":2213000},{"d":"2022-03-04","o":56,"h":56.55,"l":55.5,"c":56.45,"v":1190240},{"d":"2022-03-07","o":55.85,"h":56,"l":53.95,"c":53.95,"v":2228020},{"d":"2022-03-08","o":54.15,"h":56.2,"l":53.3,"c":54.7,"v":2804200},{"d":"2022-03-09","o":55.8,"h":56,"l":55.1,"c":55.45,"v":1315160},{"d":"2022-03-10","o":54.6,"h":55.2,"l":53.7,"c":54.5,"v":1727440},{"d":"2022-03-11","o":54.85,"h":55.2,"l":54.4,"c":54.5,"v":1626940},{"d":"2022-03-14","o":55.25,"h":57.7,"l":55.1,"c":56.45,"v":2201340},{"d":"2022-03-15","o":56.4,"h":56.6,"l":55.65,"c":56.2,"v":1411940},{"d":"2022-03-16","o":56.45,"h":57.55,"l":56.05,"c":57.3,"v":1562980},{"d":"2022-03-17","o":57.1,"h":58.35,"l":56.9,"c":58.05,"v":1394360},{"d":"2022-03-18","o":58.2,"h":58.45,"l":57.15,"c":58.35,"v":3095520},{"d":"2022-03-21","o":58.5,"h":58.7,"l":56.95,"c":57.3,"v":1334860},{"d":"2022-03-22","o":57.65,"h":58.1,"l":57.05,"c":57.25,"v":1583420},{"d":"2022-03-23","o":56.85,"h":57.05,"l":56.05,"c":56.1,"v":1090000},{"d":"2022-03-24","o":56.1,"h":56.5,"l":55.75,"c":56.4,"v":815220},{"d":"2022-03-25","o":56.2,"h":57.2,"l":56.2,"c":56.7,"v":1434340},{"d":"2022-03-28","o":56.7,"h":56.85,"l":55.9,"c":56.75,"v":1618580},{"d":"2022-03-29","o":57.4,"h":58.05,"l":56.95,"c":57.85,"v":1432060},{"d":"2022-03-30","o":57.85,"h":57.9,"l":57.3,"c":57.65,"v":958520},{"d":"2022-03-31","o":57.7,"h":57.95,"l":56.6,"c":56.65,"v":1531820},{"d":"2022-04-01","o":57.25,"h":57.7,"l":56.7,"c":57.7,"v":1596180},{"d":"2022-04-04","o":57.3,"h":57.6,"l":56.65,"c":57.4,"v":1130600},{"d":"2022-04-05","o":57.45,"h":58.1,"l":57.15,"c":57.4,"v":988160},{"d":"2022-04-06","o":56.95,"h":57.7,"l":56.75,"c":57.5,"v":1252260},{"d":"2022-04-07","o":57.4,"h":57.95,"l":56.8,"c":57.65,"v":1208700},{"d":"2022-04-08","o":57.95,"h":58.95,"l":57.55,"c":58.6,"v":1180160},{"d":"2022-04-11","o":58.8,"h":59.35,"l":58.55,"c":58.65,"v":954020},{"d":"2022-04-12","o":58.75,"h":59.15,"l":57.95,"c":58.3,"v":608460},{"d":"2022-04-13","o":58.45,"h":58.7,"l":58,"c":58.5,"v":842400},{"d":"2022-04-14","o":58.65,"h":59,"l":58.35,"c":58.35,"v":669040},{"d":"2022-04-18","o":58.1,"h":58.6,"l":57.55,"c":57.65,"v":642260},{"d":"2022-04-19","o":57.45,"h":59,"l":57.45,"c":58.8,"v":821480},{"d":"2022-04-20","o":59.2,"h":60.3,"l":59,"c":60.05,"v":1388180},{"d":"2022-04-21","o":60.4,"h":60.6,"l":59.5,"c":59.65,"v":1121960},{"d":"2022-04-22","o":59.45,"h":59.45,"l":57.85,"c":57.9,"v":948820},{"d":"2022-04-25","o":57.8,"h":58.3,"l":56.75,"c":58.25,"v":1624420},{"d":"2022-04-26","o":58.1,"h":58.55,"l":57.45,"c":58.05,"v":4020780},{"d":"2022-04-27","o":58,"h":60.4,"l":57.85,"c":60.1,"v":5627260},{"d":"2022-04-28","o":60.15,"h":61,"l":59,"c":60.7,"v":2916020},{"d":"2022-04-29","o":60.95,"h":61.4,"l":59.05,"c":59.3,"v":3533340},{"d":"2022-05-02","o":59.3,"h":59.75,"l":57.6,"c":58.5,"v":2510480},{"d":"2022-05-03","o":58.75,"h":60.3,"l":58.35,"c":59.85,"v":2273140},{"d":"2022-05-04","o":63.35,"h":65.9,"l":61.85,"c":65.6,"v":5784740},{"d":"2022-05-05","o":64.4,"h":64.4,"l":62.5,"c":63.2,"v":4510500},{"d":"2022-05-06","o":63.15,"h":64.6,"l":62.45,"c":64.05,"v":3335080},{"d":"2022-05-09","o":63.45,"h":64.05,"l":62.9,"c":63.05,"v":3490580},{"d":"2022-05-10","o":63.65,"h":63.9,"l":62,"c":62.8,"v":3139300},{"d":"2022-05-11","o":62.4,"h":64,"l":62.2,"c":62.55,"v":3847440},{"d":"2022-05-12","o":62.5,"h":63.3,"l":62.1,"c":62.85,"v":2645520},{"d":"2022-05-13","o":63.35,"h":64.35,"l":63.05,"c":63.85,"v":2552520},{"d":"2022-05-16","o":63.55,"h":65.05,"l":63.5,"c":64.7,"v":2317560},{"d":"2022-05-17","o":65.8,"h":66.85,"l":65.2,"c":66.65,"v":2708160},{"d":"2022-05-18","o":66.05,"h":66.05,"l":63.35,"c":63.65,"v":2588420},{"d":"2022-05-19","o":63.1,"h":65.35,"l":63.05,"c":64.8,"v":2812160},{"d":"2022-05-20","o":65.4,"h":65.6,"l":63.4,"c":64.65,"v":3302800},{"d":"2022-05-23","o":65.4,"h":66.2,"l":64.8,"c":65.25,"v":2552880},{"d":"2022-05-24","o":64.45,"h":64.9,"l":63.45,"c":64.8,"v":2036520},{"d":"2022-05-25","o":64.7,"h":65.2,"l":64.15,"c":64.85,"v":2025180},{"d":"2022-05-26","o":65.3,"h":66.2,"l":65.2,"c":65.5,"v":2015800},{"d":"2022-05-27","o":65.95,"h":66.55,"l":65.6,"c":66.55,"v":1706280},{"d":"2022-05-31","o":65.85,"h":66.3,"l":65.05,"c":65.5,"v":7153820},{"d":"2022-06-01","o":65.25,"h":66.55,"l":65.15,"c":65.95,"v":2301400},{"d":"2022-06-02","o":66.4,"h":67.3,"l":65.75,"c":67.25,"v":1337520},{"d":"2022-06-03","o":66.75,"h":67.5,"l":66.6,"c":66.95,"v":1449640},{"d":"2022-06-06","o":67.25,"h":68.05,"l":66.9,"c":67.45,"v":1043140},{"d":"2022-06-07","o":67,"h":67.55,"l":66.2,"c":67.4,"v":1946180},{"d":"2022-06-08","o":66.6,"h":67.05,"l":66.45,"c":66.75,"v":1173100},{"d":"2022-06-09","o":66.5,"h":66.8,"l":65.7,"c":65.85,"v":1988800},{"d":"2022-06-10","o":64.65,"h":64.8,"l":63.2,"c":63.8,"v":1697840},{"d":"2022-06-13","o":62.65,"h":62.85,"l":61.25,"c":61.45,"v":1873440},{"d":"2022-06-14","o":61.5,"h":61.9,"l":60,"c":60.45,"v":2459900},{"d":"2022-06-15","o":61.1,"h":61.2,"l":59.05,"c":60.5,"v":2485440},{"d":"2022-06-16","o":59.3,"h":59.75,"l":58.15,"c":58.55,"v":2154440},{"d":"2022-06-17","o":58.55,"h":59.1,"l":57.95,"c":58.6,"v":3384960},{"d":"2022-06-21","o":59.2,"h":59.8,"l":58.95,"c":59.6,"v":1774680},{"d":"2022-06-22","o":58.95,"h":60.05,"l":58.7,"c":59.3,"v":1515520},{"d":"2022-06-23","o":59.3,"h":59.75,"l":58.75,"c":59.7,"v":1908800},{"d":"2022-06-24","o":60.2,"h":62.1,"l":59.95,"c":62.05,"v":2598060},{"d":"2022-06-27","o":61.9,"h":62.4,"l":61.6,"c":61.85,"v":2770260},{"d":"2022-06-28","o":62.1,"h":62.7,"l":61.4,"c":61.65,"v":1791020},{"d":"2022-06-29","o":62.35,"h":63.15,"l":61.7,"c":62.75,"v":2118300},{"d":"2022-06-30","o":62,"h":62.75,"l":61.6,"c":62.15,"v":1795520},{"d":"2022-07-01","o":61.8,"h":62.75,"l":60.85,"c":62.65,"v":1991120},{"d":"2022-07-05","o":61.75,"h":62.2,"l":60.55,"c":62.2,"v":1456860},{"d":"2022-07-06","o":62.35,"h":63.3,"l":61.6,"c":63.25,"v":2301140},{"d":"2022-07-07","o":63.5,"h":63.9,"l":62.9,"c":63.3,"v":1599120},{"d":"2022-07-08","o":63.4,"h":63.5,"l":62,"c":62.2,"v":1335280},{"d":"2022-07-11","o":61.25,"h":63.7,"l":61.1,"c":63,"v":1962900},{"d":"2022-07-12","o":62.7,"h":63.1,"l":62.1,"c":62.3,"v":1888200},{"d":"2022-07-13","o":61.2,"h":62.15,"l":61.15,"c":61.9,"v":1304740},{"d":"2022-07-14","o":60.75,"h":62,"l":60.6,"c":61.95,"v":1799580},{"d":"2022-07-15","o":62.9,"h":62.95,"l":61.85,"c":62.4,"v":1333440},{"d":"2022-07-18","o":62.75,"h":62.8,"l":61.3,"c":61.65,"v":1131920},{"d":"2022-07-19","o":62.7,"h":63.45,"l":62.65,"c":63.15,"v":1253680},{"d":"2022-07-20","o":62.9,"h":62.95,"l":61.6,"c":62.4,"v":2471120},{"d":"2022-07-21","o":61.9,"h":63.25,"l":61.9,"c":63.2,"v":1750800},{"d":"2022-07-22","o":63.4,"h":63.75,"l":62.85,"c":63,"v":1425500},{"d":"2022-07-25","o":63,"h":63.75,"l":62.8,"c":63.7,"v":1113360},{"d":"2022-07-26","o":63.65,"h":64.55,"l":63.2,"c":64.5,"v":1710440},{"d":"2022-07-27","o":64.45,"h":64.8,"l":63,"c":64.4,"v":1906080},{"d":"2022-07-28","o":64.8,"h":65.25,"l":63.5,"c":65.2,"v":2034420},{"d":"2022-07-29","o":65.3,"h":65.3,"l":64.4,"c":64.75,"v":6630980},{"d":"2022-08-01","o":64.65,"h":66.1,"l":64.5,"c":65.2,"v":1594620},{"d":"2022-08-02","o":64.95,"h":65.5,"l":63.5,"c":63.75,"v":1464800},{"d":"2022-08-03","o":64.1,"h":64.1,"l":62.95,"c":63.6,"v":1324120},{"d":"2022-08-04","o":63.5,"h":64.05,"l":62.9,"c":62.95,"v":1585140},{"d":"2022-08-05","o":62.25,"h":62.4,"l":60.8,"c":61.35,"v":1393780},{"d":"2022-08-08","o":61.95,"h":62.15,"l":61.5,"c":61.95,"v":1082140},{"d":"2022-08-09","o":62.05,"h":62.4,"l":61.6,"c":62,"v":1616320},{"d":"2022-08-10","o":62.95,"h":64,"l":62.85,"c":63.55,"v":1275360},{"d":"2022-08-11","o":63.9,"h":64.05,"l":63.05,"c":63.15,"v":1293460},{"d":"2022-08-12","o":63.45,"h":64.15,"l":63.4,"c":64.05,"v":1012300},{"d":"2022-08-15","o":63.55,"h":65.35,"l":63.5,"c":65.15,"v":2435160},{"d":"2022-08-16","o":64.9,"h":66.85,"l":64.8,"c":66.45,"v":2461740},{"d":"2022-08-17","o":65.95,"h":65.95,"l":64.75,"c":65.05,"v":1776480},{"d":"2022-08-18","o":63.6,"h":64.35,"l":61.8,"c":63.6,"v":2208560},{"d":"2022-08-19","o":63.4,"h":63.4,"l":62.05,"c":62.4,"v":1836140},{"d":"2022-08-22","o":61.75,"h":63.05,"l":61.35,"c":62.4,"v":2233860},{"d":"2022-08-23","o":62.9,"h":63.6,"l":62.45,"c":62.9,"v":1540940},{"d":"2022-08-24","o":63.15,"h":63.55,"l":62.5,"c":63.35,"v":1881900},{"d":"2022-08-25","o":63.75,"h":64.9,"l":63.4,"c":64.6,"v":2537500},{"d":"2022-08-26","o":64.6,"h":64.8,"l":62.05,"c":62.1,"v":2879540},{"d":"2022-08-29","o":61.85,"h":61.85,"l":61.1,"c":61.3,"v":1738400},{"d":"2022-08-30","o":61.45,"h":61.7,"l":60.65,"c":60.9,"v":1187480},{"d":"2022-08-31","o":61.25,"h":61.25,"l":59.8,"c":60.05,"v":2109140},{"d":"2022-09-01","o":59.8,"h":60.2,"l":59.25,"c":60,"v":1387040},{"d":"2022-09-02","o":60.85,"h":61.4,"l":59.95,"c":60.1,"v":1616460},{"d":"2022-09-06","o":60.1,"h":60.15,"l":58.8,"c":59.25,"v":1934680},{"d":"2022-09-07","o":58.9,"h":60.5,"l":58.85,"c":60.5,"v":1707700},{"d":"2022-09-08","o":59.8,"h":60.95,"l":59.6,"c":60.9,"v":1362600},{"d":"2022-09-09","o":61.25,"h":61.55,"l":60.5,"c":61.45,"v":1759280},{"d":"2022-09-12","o":61.75,"h":62.35,"l":61.65,"c":61.85,"v":1732720},{"d":"2022-09-13","o":60.8,"h":60.9,"l":59.5,"c":59.7,"v":1048560},{"d":"2022-09-14","o":59.7,"h":59.8,"l":58.35,"c":58.7,"v":992020},{"d":"2022-09-15","o":58.85,"h":59.65,"l":58.65,"c":58.95,"v":1282440},{"d":"2022-09-16","o":58.4,"h":58.45,"l":57.55,"c":58.3,"v":2395640},{"d":"2022-09-19","o":58,"h":58.85,"l":57.75,"c":58.8,"v":1298180},{"d":"2022-09-20","o":57.95,"h":58.15,"l":56.6,"c":57.2,"v":1076420},{"d":"2022-09-21","o":57.65,"h":57.8,"l":56.1,"c":56.1,"v":1332820},{"d":"2022-09-22","o":55.95,"h":56.2,"l":55.4,"c":55.75,"v":1116880},{"d":"2022-09-23","o":55.3,"h":55.3,"l":54.2,"c":54.9,"v":1513680},{"d":"2022-09-26","o":54.9,"h":55.15,"l":53.45,"c":54,"v":1475060},{"d":"2022-09-27","o":54.55,"h":54.8,"l":52.8,"c":53.35,"v":1480320},{"d":"2022-09-28","o":53.65,"h":54.75,"l":53.55,"c":54.5,"v":1317300},{"d":"2022-09-29","o":54,"h":54,"l":53.15,"c":53.75,"v":1119240},{"d":"2022-09-30","o":53.95,"h":54.5,"l":53.6,"c":53.65,"v":1964680},{"d":"2022-10-03","o":54.35,"h":55.6,"l":54.35,"c":55.15,"v":2198100},{"d":"2022-10-04","o":55.55,"h":56.6,"l":55.2,"c":56.4,"v":1604540},{"d":"2022-10-05","o":55.65,"h":56,"l":55.15,"c":55.45,"v":1553560},{"d":"2022-10-06","o":55.3,"h":55.75,"l":54.75,"c":55.35,"v":1677740},{"d":"2022-10-07","o":54.75,"h":54.75,"l":53.65,"c":53.9,"v":1022580},{"d":"2022-10-10","o":54.3,"h":54.7,"l":54,"c":54.45,"v":996960},{"d":"2022-10-11","o":54.05,"h":54.6,"l":53.45,"c":53.9,"v":1097540},{"d":"2022-10-12","o":53.85,"h":53.85,"l":52.85,"c":52.95,"v":1961340},{"d":"2022-10-13","o":52.5,"h":55.8,"l":52.1,"c":55.3,"v":2437820},{"d":"2022-10-14","o":55.7,"h":56.1,"l":54.2,"c":54.2,"v":1490080},{"d":"2022-10-17","o":55.2,"h":55.4,"l":54.8,"c":54.95,"v":1450480},{"d":"2022-10-18","o":55.8,"h":56.2,"l":55.35,"c":56,"v":1271320},{"d":"2022-10-19","o":55.7,"h":55.9,"l":54.95,"c":55.3,"v":1004040},{"d":"2022-10-20","o":55.3,"h":55.75,"l":54.2,"c":54.45,"v":1289180},{"d":"2022-10-21","o":54.65,"h":56.55,"l":54.4,"c":56.5,"v":1788800},{"d":"2022-10-24","o":56.75,"h":56.8,"l":55.8,"c":56.5,"v":1463880},{"d":"2022-10-25","o":56.1,"h":57.45,"l":55.7,"c":57.35,"v":1435220},{"d":"2022-10-26","o":57.65,"h":58.25,"l":57.1,"c":57.4,"v":1311400},{"d":"2022-10-27","o":57.65,"h":58.55,"l":57.65,"c":57.7,"v":1328980},{"d":"2022-10-28","o":57.95,"h":58.8,"l":57.65,"c":58.75,"v":1478780},{"d":"2022-10-31","o":58.3,"h":58.3,"l":57.6,"c":57.9,"v":3349380},{"d":"2022-11-01","o":58.3,"h":58.45,"l":56.95,"c":57.95,"v":2102720},{"d":"2022-11-02","o":56.5,"h":56.5,"l":54.15,"c":54.2,"v":2888500},{"d":"2022-11-03","o":53.85,"h":54.55,"l":53.55,"c":53.85,"v":1969720},{"d":"2022-11-04","o":55.05,"h":55.85,"l":54.65,"c":55.8,"v":1690640},{"d":"2022-11-07","o":56.05,"h":56.15,"l":55.5,"c":56.1,"v":1193780},{"d":"2022-11-08","o":56.5,"h":56.7,"l":55.6,"c":56.1,"v":1788440},{"d":"2022-11-09","o":55.65,"h":56,"l":55.05,"c":55.1,"v":1249160},{"d":"2022-11-10","o":57.05,"h":58.2,"l":56.65,"c":58.1,"v":1583260},{"d":"2022-11-11","o":58.65,"h":58.7,"l":57.6,"c":58.2,"v":1450700},{"d":"2022-11-14","o":58.35,"h":60,"l":58.3,"c":58.95,"v":1770580},{"d":"2022-11-15","o":59.75,"h":60,"l":58.3,"c":58.85,"v":1619340},{"d":"2022-11-16","o":58.95,"h":59.3,"l":58.35,"c":58.45,"v":1661200},{"d":"2022-11-17","o":57.75,"h":59,"l":57.65,"c":58.95,"v":1555000},{"d":"2022-11-18","o":59.7,"h":59.95,"l":58.8,"c":59.1,"v":1184140},{"d":"2022-11-21","o":59.05,"h":60,"l":58.75,"c":59.95,"v":1552080},{"d":"2022-11-22","o":59.65,"h":60.05,"l":59.6,"c":59.95,"v":1206460},{"d":"2022-11-23","o":59.85,"h":60.4,"l":59.7,"c":60.4,"v":980280},{"d":"2022-11-25","o":60.65,"h":60.9,"l":60.3,"c":60.4,"v":639720},{"d":"2022-11-28","o":60,"h":60.1,"l":59.75,"c":59.95,"v":1968600},{"d":"2022-11-29","o":60,"h":60.95,"l":59.95,"c":60.55,"v":988100},{"d":"2022-11-30","o":60.45,"h":61.95,"l":59.45,"c":61.75,"v":2481680},{"d":"2022-12-01","o":62.2,"h":62.35,"l":61.2,"c":61.9,"v":1250560},{"d":"2022-12-02","o":61.25,"h":62.65,"l":61.1,"c":62.5,"v":1866160},{"d":"2022-12-05","o":61.9,"h":61.95,"l":60.95,"c":61.35,"v":1213280},{"d":"2022-12-06","o":61.4,"h":61.4,"l":60.35,"c":60.75,"v":1247120},{"d":"2022-12-07","o":60.75,"h":61.55,"l":60.55,"c":60.65,"v":1195060},{"d":"2022-12-08","o":60.85,"h":62.25,"l":60.85,"c":62.15,"v":1980500},{"d":"2022-12-09","o":61.95,"h":62.8,"l":61.75,"c":61.85,"v":2101500},{"d":"2022-12-12","o":62,"h":62.4,"l":61.55,"c":62.4,"v":1314180},{"d":"2022-12-13","o":63.8,"h":63.9,"l":62.3,"c":62.8,"v":1805080},{"d":"2022-12-14","o":62.75,"h":63.45,"l":61.7,"c":62.4,"v":1792420},{"d":"2022-12-15","o":61.7,"h":62,"l":60.9,"c":61.3,"v":1445020},{"d":"2022-12-16","o":61.05,"h":61.15,"l":59.7,"c":60.4,"v":2409420},{"d":"2022-12-19","o":60.5,"h":60.75,"l":59.65,"c":60.1,"v":1006300},{"d":"2022-12-20","o":60.15,"h":60.55,"l":59.75,"c":60.25,"v":1233100},{"d":"2022-12-21","o":60.6,"h":60.85,"l":60.15,"c":60.5,"v":1245840},{"d":"2022-12-22","o":60.3,"h":60.4,"l":58.7,"c":59.9,"v":1211120},{"d":"2022-12-23","o":59.85,"h":60.3,"l":59.65,"c":60.3,"v":1017540},{"d":"2022-12-27","o":60.45,"h":60.6,"l":60.15,"c":60.4,"v":902540},{"d":"2022-12-28","o":60.7,"h":60.9,"l":59.5,"c":59.55,"v":829200},{"d":"2022-12-29","o":59.9,"h":60.4,"l":59.8,"c":60.1,"v":963540},{"d":"2022-12-30","o":59.8,"h":60.05,"l":59.15,"c":59.55,"v":962260},{"d":"2023-01-03","o":59.55,"h":59.9,"l":59.1,"c":59.6,"v":1878240},{"d":"2023-01-04","o":60.05,"h":60.6,"l":59.45,"c":60.15,"v":1647000},{"d":"2023-01-05","o":59.65,"h":60,"l":59.25,"c":59.6,"v":1146360},{"d":"2023-01-06","o":60.1,"h":61.05,"l":59.9,"c":61,"v":1002920},{"d":"2023-01-09","o":61.4,"h":61.85,"l":60.95,"c":61,"v":1412980},{"d":"2023-01-10","o":61.05,"h":61.1,"l":60.05,"c":60.6,"v":1451240},{"d":"2023-01-11","o":60.9,"h":61.05,"l":60.15,"c":60.9,"v":1168900},{"d":"2023-01-12","o":61.15,"h":61.35,"l":60.65,"c":61,"v":1210460},{"d":"2023-01-13","o":60.55,"h":60.7,"l":60.05,"c":60.65,"v":1155000},{"d":"2023-01-17","o":61.15,"h":61.55,"l":60.6,"c":60.75,"v":1420640},{"d":"2023-01-18","o":61,"h":61,"l":59.35,"c":59.4,"v":1430920},{"d":"2023-01-19","o":59.25,"h":59.3,"l":58.35,"c":58.75,"v":1486860},{"d":"2023-01-20","o":59.1,"h":59.45,"l":58.4,"c":59.4,"v":1220080},{"d":"2023-01-23","o":59.45,"h":60.45,"l":59.35,"c":60,"v":1139320},{"d":"2023-01-24","o":59.05,"h":59.8,"l":57.9,"c":58.7,"v":1561600},{"d":"2023-01-25","o":58.35,"h":59.1,"l":58.25,"c":58.9,"v":1429960},{"d":"2023-01-26","o":59.15,"h":59.4,"l":58.5,"c":59.15,"v":903720},{"d":"2023-01-27","o":59.3,"h":60,"l":59.2,"c":59.75,"v":1465600},{"d":"2023-01-30","o":59.25,"h":59.7,"l":58.85,"c":58.9,"v":1375720},{"d":"2023-01-31","o":59.15,"h":60.5,"l":59,"c":60.3,"v":3140640},{"d":"2023-02-01","o":59.8,"h":60.85,"l":59.2,"c":60.35,"v":1930620},{"d":"2023-02-02","o":60.75,"h":61.25,"l":60.25,"c":61,"v":2413940},{"d":"2023-02-03","o":60.5,"h":60.95,"l":60,"c":60.15,"v":1665260},{"d":"2023-02-06","o":59.9,"h":60,"l":59.4,"c":59.65,"v":1740320},{"d":"2023-02-07","o":59.4,"h":59.65,"l":58.55,"c":59.45,"v":1475580},{"d":"2023-02-08","o":57.7,"h":57.75,"l":55.9,"c":56.3,"v":2477160},{"d":"2023-02-09","o":56.75,"h":57.25,"l":55.6,"c":56.1,"v":1810220},{"d":"2023-02-10","o":56.05,"h":56.7,"l":55.55,"c":56.65,"v":1187600},{"d":"2023-02-13","o":56.7,"h":57.4,"l":56.5,"c":57.25,"v":1444100},{"d":"2023-02-14","o":57,"h":57.45,"l":56.55,"c":57,"v":1913120},{"d":"2023-02-15","o":56.75,"h":57.55,"l":56.55,"c":57.55,"v":1420120},{"d":"2023-02-16","o":56.85,"h":57.55,"l":56.75,"c":57.05,"v":1620240},{"d":"2023-02-17","o":56.95,"h":57.2,"l":56.65,"c":57.1,"v":4679680},{"d":"2023-02-21","o":57,"h":57,"l":55.35,"c":55.4,"v":1229420},{"d":"2023-02-22","o":55.5,"h":56.1,"l":55.35,"c":55.7,"v":1815820},{"d":"2023-02-23","o":55.75,"h":56.65,"l":55.7,"c":56.5,"v":2163180},{"d":"2023-02-24","o":55.95,"h":56.85,"l":55.55,"c":56.4,"v":2602440},{"d":"2023-02-27","o":57.1,"h":57.55,"l":56.55,"c":56.65,"v":1565120},{"d":"2023-02-28","o":55.85,"h":56.3,"l":55.7,"c":55.7,"v":1661720},{"d":"2023-03-01","o":55.3,"h":56.3,"l":55.2,"c":55.75,"v":1158080},{"d":"2023-03-02","o":55.5,"h":56.25,"l":55.5,"c":56.05,"v":1294980},{"d":"2023-03-03","o":56.55,"h":56.65,"l":55.8,"c":56.15,"v":1471020},{"d":"2023-03-06","o":56.05,"h":56.05,"l":55.1,"c":55.25,"v":1626160},{"d":"2023-03-07","o":55.35,"h":55.5,"l":54.6,"c":54.6,"v":1488260},{"d":"2023-03-08","o":54.55,"h":55,"l":54.35,"c":54.75,"v":1072180},{"d":"2023-03-09","o":54.95,"h":55.3,"l":54.25,"c":54.25,"v":1656340},{"d":"2023-03-10","o":54.2,"h":54.75,"l":53.7,"c":53.7,"v":1895100},{"d":"2023-03-13","o":53.6,"h":54.75,"l":53.4,"c":53.75,"v":2204720},{"d":"2023-03-14","o":54.45,"h":54.8,"l":53.9,"c":54.45,"v":1830120},{"d":"2023-03-15","o":53.55,"h":53.95,"l":53.25,"c":53.7,"v":2068640},{"d":"2023-03-16","o":53.3,"h":54.05,"l":52.9,"c":53.95,"v":1123820},{"d":"2023-03-17","o":53.75,"h":53.85,"l":52.9,"c":53.5,"v":4879620},{"d":"2023-03-20","o":53.9,"h":54.85,"l":53.85,"c":54.6,"v":1267600},{"d":"2023-03-21","o":55.15,"h":55.3,"l":54.65,"c":54.95,"v":961640},{"d":"2023-03-22","o":55.05,"h":55.3,"l":54,"c":54.05,"v":1171880},{"d":"2023-03-23","o":54.1,"h":54.95,"l":53.95,"c":54.2,"v":1245000},{"d":"2023-03-24","o":54,"h":54.85,"l":53.7,"c":54.65,"v":1228300},{"d":"2023-03-27","o":54.85,"h":55.2,"l":54.6,"c":54.85,"v":1048920},{"d":"2023-03-28","o":54.9,"h":55.35,"l":54.75,"c":55.15,"v":746740},{"d":"2023-03-29","o":55.7,"h":55.85,"l":55.25,"c":55.55,"v":1549820},{"d":"2023-03-30","o":55.85,"h":55.95,"l":55.4,"c":55.7,"v":948820},{"d":"2023-03-31","o":56.05,"h":56.95,"l":55.9,"c":56.9,"v":1395360},{"d":"2023-04-03","o":56.35,"h":56.95,"l":56.15,"c":56.5,"v":1748340},{"d":"2023-04-04","o":56.6,"h":56.75,"l":55.85,"c":56.1,"v":1549240},{"d":"2023-04-05","o":55.95,"h":56.6,"l":55.8,"c":56.55,"v":1958460},{"d":"2023-04-06","o":56.55,"h":56.6,"l":55.9,"c":56.25,"v":1879660},{"d":"2023-04-10","o":55.8,"h":55.85,"l":55.05,"c":55.45,"v":1462920},{"d":"2023-04-11","o":55.7,"h":55.85,"l":54.8,"c":54.95,"v":2500560},{"d":"2023-04-12","o":54.95,"h":55.6,"l":54.95,"c":55.1,"v":1156740},{"d":"2023-04-13","o":55.15,"h":56.1,"l":55.1,"c":55.95,"v":1131400},{"d":"2023-04-14","o":55.75,"h":56,"l":55.1,"c":55.5,"v":925060},{"d":"2023-04-17","o":55.7,"h":55.8,"l":55.15,"c":55.5,"v":1022140},{"d":"2023-04-18","o":55.45,"h":55.9,"l":55.4,"c":55.8,"v":1064220},{"d":"2023-04-19","o":55.75,"h":55.85,"l":55.35,"c":55.4,"v":1637940},{"d":"2023-04-20","o":55.3,"h":55.4,"l":55,"c":55.1,"v":1653000},{"d":"2023-04-21","o":55.3,"h":55.55,"l":54.8,"c":55.3,"v":1129860},{"d":"2023-04-24","o":55.5,"h":55.6,"l":55.1,"c":55.35,"v":1195120},{"d":"2023-04-25","o":54.8,"h":55.05,"l":54.05,"c":54.1,"v":1197760},{"d":"2023-04-26","o":53.7,"h":54.3,"l":53.4,"c":53.6,"v":1448460},{"d":"2023-04-27","o":53.7,"h":54.65,"l":53.2,"c":54.6,"v":1563960},{"d":"2023-04-28","o":54.55,"h":55,"l":54.4,"c":54.85,"v":2466360},{"d":"2023-05-01","o":55,"h":55.45,"l":54.85,"c":55.3,"v":1396380},{"d":"2023-05-02","o":55,"h":55.2,"l":53.95,"c":54.6,"v":1739040},{"d":"2023-05-03","o":51.05,"h":51.2,"l":48.95,"c":50.05,"v":5057100},{"d":"2023-05-04","o":49.9,"h":52.2,"l":49.9,"c":51.05,"v":2120460},{"d":"2023-05-05","o":51.35,"h":52.4,"l":51.3,"c":52.1,"v":2033220},{"d":"2023-05-08","o":52.45,"h":52.65,"l":52.05,"c":52.3,"v":1233040},{"d":"2023-05-09","o":51.95,"h":52,"l":51.55,"c":51.55,"v":1256200},{"d":"2023-05-10","o":51.9,"h":52.1,"l":51.35,"c":51.95,"v":1660980},{"d":"2023-05-11","o":51.7,"h":51.95,"l":51.35,"c":51.8,"v":1180440},{"d":"2023-05-12","o":52.1,"h":52.25,"l":51.2,"c":51.5,"v":1073100},{"d":"2023-05-15","o":51.65,"h":51.85,"l":51.3,"c":51.8,"v":1274420},{"d":"2023-05-16","o":51.5,"h":51.55,"l":51.05,"c":51.1,"v":1428400},{"d":"2023-05-17","o":51.15,"h":51.4,"l":50.6,"c":51.25,"v":1486880},{"d":"2023-05-18","o":51.05,"h":51.2,"l":50.65,"c":51.1,"v":952980},{"d":"2023-05-19","o":51.45,"h":51.65,"l":51,"c":51.15,"v":937140},{"d":"2023-05-22","o":51.1,"h":51.55,"l":50.9,"c":51.35,"v":1548100},{"d":"2023-05-23","o":50.65,"h":51.15,"l":50.35,"c":50.6,"v":1691000},{"d":"2023-05-24","o":50.3,"h":50.3,"l":49.55,"c":49.7,"v":1509960},{"d":"2023-05-25","o":49.4,"h":49.65,"l":48.8,"c":49.05,"v":1367640},{"d":"2023-05-26","o":49.35,"h":49.55,"l":48.8,"c":48.95,"v":1314260},{"d":"2023-05-30","o":49.05,"h":49.2,"l":48.55,"c":48.7,"v":1587300},{"d":"2023-05-31","o":48.65,"h":48.85,"l":48.05,"c":48.2,"v":3117300},{"d":"2023-06-01","o":48.45,"h":48.85,"l":48.05,"c":48.6,"v":1965060},{"d":"2023-06-02","o":49.2,"h":50,"l":49.2,"c":49.85,"v":1762080},{"d":"2023-06-05","o":50.1,"h":50.85,"l":47.65,"c":50,"v":2945880},{"d":"2023-06-06","o":50,"h":50.6,"l":49.75,"c":50,"v":2071860},{"d":"2023-06-07","o":50.15,"h":50.7,"l":49.85,"c":50.55,"v":1387040},{"d":"2023-06-08","o":50.7,"h":50.7,"l":49.8,"c":50.4,"v":1311080},{"d":"2023-06-09","o":50.45,"h":50.45,"l":49.8,"c":50.05,"v":888240},{"d":"2023-06-12","o":50,"h":50.4,"l":49.8,"c":50.15,"v":1026240},{"d":"2023-06-13","o":50.2,"h":51,"l":50.1,"c":50.8,"v":1298460},{"d":"2023-06-14","o":51.2,"h":51.65,"l":50.75,"c":50.8,"v":1230520},{"d":"2023-06-15","o":50.9,"h":51.6,"l":50.8,"c":51.4,"v":1341380},{"d":"2023-06-16","o":51.5,"h":51.95,"l":51.35,"c":51.75,"v":3886860},{"d":"2023-06-20","o":51.3,"h":51.6,"l":50.9,"c":50.95,"v":1474580},{"d":"2023-06-21","o":50.95,"h":51,"l":50.5,"c":50.75,"v":1425640},{"d":"2023-06-22","o":50.65,"h":50.65,"l":49.75,"c":50.35,"v":921960},{"d":"2023-06-23","o":49.8,"h":49.95,"l":49.25,"c":49.35,"v":1711060},{"d":"2023-06-26","o":49.6,"h":50,"l":49.3,"c":49.8,"v":1007680},{"d":"2023-06-27","o":49.85,"h":50.55,"l":49.5,"c":50.35,"v":1028680},{"d":"2023-06-28","o":50.15,"h":50.2,"l":48.8,"c":49.05,"v":1294040},{"d":"2023-06-29","o":48.75,"h":49.55,"l":48.35,"c":49.5,"v":1051960},{"d":"2023-06-30","o":49.55,"h":50.05,"l":49.2,"c":49.9,"v":1204580},{"d":"2023-07-03","o":49.75,"h":50.7,"l":49.7,"c":50.4,"v":692540},{"d":"2023-07-05","o":49.4,"h":49.55,"l":48.55,"c":48.8,"v":1789760},{"d":"2023-07-06","o":48.6,"h":49.3,"l":48.2,"c":49.15,"v":1956920},{"d":"2023-07-07","o":49.15,"h":50.25,"l":49,"c":49.7,"v":1959060},{"d":"2023-07-10","o":47.9,"h":48.7,"l":47,"c":48.55,"v":2012600},{"d":"2023-07-11","o":48.9,"h":49.35,"l":48.7,"c":49.35,"v":1009240},{"d":"2023-07-12","o":49.85,"h":49.9,"l":49.3,"c":49.45,"v":1268980},{"d":"2023-07-13","o":49.45,"h":50.1,"l":49.4,"c":49.9,"v":1094660},{"d":"2023-07-14","o":49.85,"h":49.95,"l":49.2,"c":49.65,"v":1116680},{"d":"2023-07-17","o":49.6,"h":49.65,"l":48.95,"c":49.4,"v":823860},{"d":"2023-07-18","o":49.25,"h":49.9,"l":48.75,"c":49.75,"v":1140660},{"d":"2023-07-19","o":49.65,"h":50.1,"l":49.55,"c":49.9,"v":1105940},{"d":"2023-07-20","o":50,"h":50.15,"l":49.5,"c":49.75,"v":1300500},{"d":"2023-07-21","o":50,"h":50.25,"l":49.45,"c":50.1,"v":924880},{"d":"2023-07-24","o":50.25,"h":50.6,"l":50.1,"c":50.55,"v":761780},{"d":"2023-07-25","o":50.75,"h":51.1,"l":50.35,"c":50.9,"v":1415180},{"d":"2023-07-26","o":50.65,"h":51.05,"l":50.25,"c":50.75,"v":1167520},{"d":"2023-07-27","o":51.05,"h":51.55,"l":50.85,"c":50.9,"v":1285300},{"d":"2023-07-28","o":51.55,"h":51.65,"l":51,"c":51.1,"v":1245240},{"d":"2023-07-31","o":51.3,"h":51.75,"l":51.15,"c":51.3,"v":3399300},{"d":"2023-08-01","o":50.95,"h":51.05,"l":50,"c":50.05,"v":1778500},{"d":"2023-08-02","o":49.55,"h":49.6,"l":48.8,"c":49.25,"v":1858180},{"d":"2023-08-03","o":49.2,"h":49.5,"l":48.75,"c":48.85,"v":2770300},{"d":"2023-08-04","o":49.05,"h":49.95,"l":48.9,"c":49.25,"v":1629520},{"d":"2023-08-07","o":49.25,"h":49.55,"l":49.05,"c":49.55,"v":1146220},{"d":"2023-08-08","o":48.75,"h":48.9,"l":48.1,"c":48.55,"v":1485440},{"d":"2023-08-09","o":48.85,"h":49.05,"l":48.3,"c":48.5,"v":1340260},{"d":"2023-08-10","o":48.65,"h":49.1,"l":48.45,"c":48.6,"v":1446000},{"d":"2023-08-11","o":48.6,"h":48.65,"l":48.15,"c":48.45,"v":1005040},{"d":"2023-08-14","o":48.3,"h":48.4,"l":47.9,"c":48.25,"v":1151620},{"d":"2023-08-15","o":47.85,"h":47.95,"l":47.3,"c":47.4,"v":1016600},{"d":"2023-08-16","o":47.2,"h":47.45,"l":46.95,"c":47.05,"v":1399280},{"d":"2023-08-17","o":46.3,"h":48.85,"l":46.25,"c":47.85,"v":2648420},{"d":"2023-08-18","o":47.95,"h":48.4,"l":47.5,"c":47.85,"v":1596540},{"d":"2023-08-21","o":47.75,"h":47.8,"l":47.05,"c":47.25,"v":1211160},{"d":"2023-08-22","o":47.35,"h":47.35,"l":46.4,"c":46.55,"v":1109140},{"d":"2023-08-23","o":46.65,"h":47.1,"l":46.6,"c":46.85,"v":1082060},{"d":"2023-08-24","o":46.65,"h":47.55,"l":46.6,"c":47,"v":1053100},{"d":"2023-08-25","o":47.1,"h":47.4,"l":46.9,"c":47.1,"v":1011000},{"d":"2023-08-28","o":47.6,"h":48.05,"l":47.35,"c":47.65,"v":1197860},{"d":"2023-08-29","o":47.95,"h":48.6,"l":47.95,"c":48.55,"v":1251800},{"d":"2023-08-30","o":48.85,"h":49.15,"l":48.55,"c":48.75,"v":1279240},{"d":"2023-08-31","o":48.85,"h":49.15,"l":48.55,"c":48.7,"v":1670520},{"d":"2023-09-01","o":48.9,"h":49.1,"l":48.65,"c":48.9,"v":943860},{"d":"2023-09-05","o":48.6,"h":48.6,"l":47.35,"c":47.4,"v":1493480},{"d":"2023-09-06","o":46.65,"h":47.15,"l":46.3,"c":46.4,"v":1339380},{"d":"2023-09-07","o":46.25,"h":46.7,"l":45.65,"c":45.75,"v":2360580},{"d":"2023-09-08","o":46.05,"h":46.35,"l":46,"c":46.25,"v":1161420},{"d":"2023-09-11","o":46.85,"h":47.45,"l":46.85,"c":47.15,"v":1528720},{"d":"2023-09-12","o":47.35,"h":47.55,"l":47,"c":47.2,"v":962380},{"d":"2023-09-13","o":47.1,"h":47.1,"l":45.8,"c":46.05,"v":1670380},{"d":"2023-09-14","o":46.8,"h":47.65,"l":46.8,"c":47.65,"v":1265300},{"d":"2023-09-15","o":47.6,"h":47.65,"l":46.6,"c":46.75,"v":3055700},{"d":"2023-09-18","o":46.6,"h":46.75,"l":46.2,"c":46.4,"v":968760},{"d":"2023-09-19","o":46.45,"h":46.6,"l":45.65,"c":45.95,"v":859860},{"d":"2023-09-20","o":46,"h":46.95,"l":45.95,"c":46.3,"v":1025540},{"d":"2023-09-21","o":45.95,"h":46.2,"l":45.5,"c":45.55,"v":1188060},{"d":"2023-09-22","o":45.7,"h":45.95,"l":45.15,"c":45.25,"v":1121980},{"d":"2023-09-25","o":45.15,"h":46.1,"l":45.15,"c":45.95,"v":1180360},{"d":"2023-09-26","o":45.85,"h":46.15,"l":45.5,"c":45.5,"v":1558380},{"d":"2023-09-27","o":45.65,"h":45.8,"l":44.7,"c":45.15,"v":1312620},{"d":"2023-09-28","o":45.5,"h":45.95,"l":45.15,"c":45.85,"v":1393340},{"d":"2023-09-29","o":46.15,"h":46.25,"l":45.5,"c":45.8,"v":1318180},{"d":"2023-10-02","o":45.4,"h":45.55,"l":45,"c":45.3,"v":1377420},{"d":"2023-10-03","o":44.75,"h":45.25,"l":44.55,"c":44.65,"v":1335900},{"d":"2023-10-04","o":45.05,"h":45.35,"l":44.75,"c":45.25,"v":1703460},{"d":"2023-10-05","o":45.05,"h":45.45,"l":44.55,"c":44.65,"v":1385680},{"d":"2023-10-06","o":44.5,"h":44.7,"l":43.85,"c":44.25,"v":1409580},{"d":"2023-10-09","o":44.35,"h":45,"l":44.3,"c":44.9,"v":1090940},{"d":"2023-10-10","o":45.3,"h":45.35,"l":44.85,"c":44.95,"v":1294380},{"d":"2023-10-11","o":45.25,"h":45.5,"l":44.5,"c":44.75,"v":1077900},{"d":"2023-10-12","o":44.8,"h":44.9,"l":43.25,"c":43.45,"v":1712120},{"d":"2023-10-13","o":43.55,"h":43.65,"l":43.1,"c":43.55,"v":1172080},{"d":"2023-10-16","o":44,"h":44.65,"l":43.5,"c":44.45,"v":1427120},{"d":"2023-10-17","o":44,"h":44.6,"l":43.9,"c":44.25,"v":1689200},{"d":"2023-10-18","o":44,"h":44.1,"l":43.25,"c":43.3,"v":2003500},{"d":"2023-10-19","o":43.25,"h":43.75,"l":43,"c":43.1,"v":1489680},{"d":"2023-10-20","o":43.05,"h":43.35,"l":42.55,"c":42.55,"v":1411020},{"d":"2023-10-23","o":42.5,"h":42.8,"l":42.25,"c":42.25,"v":1583980},{"d":"2023-10-24","o":42.7,"h":43.25,"l":42.6,"c":43.15,"v":1242460},{"d":"2023-10-25","o":42.9,"h":43.1,"l":42.55,"c":42.8,"v":1421000},{"d":"2023-10-26","o":42.7,"h":43.6,"l":42.65,"c":43.4,"v":2051800},{"d":"2023-10-27","o":43.65,"h":43.85,"l":43.25,"c":43.3,"v":1420360},{"d":"2023-10-30","o":43.8,"h":44.55,"l":43.5,"c":44.3,"v":2403000},{"d":"2023-10-31","o":44.45,"h":44.75,"l":44.1,"c":44.45,"v":2329960},{"d":"2023-11-01","o":44.9,"h":45.35,"l":42.95,"c":43.55,"v":3201040},{"d":"2023-11-02","o":44.05,"h":44.8,"l":43.55,"c":44.05,"v":2368660},{"d":"2023-11-03","o":44.7,"h":45.6,"l":44.45,"c":45.55,"v":3517780},{"d":"2023-11-06","o":45.45,"h":45.6,"l":45.05,"c":45.3,"v":1574300},{"d":"2023-11-07","o":45.4,"h":45.5,"l":44.9,"c":45.25,"v":1354820},{"d":"2023-11-08","o":45.25,"h":45.45,"l":45.15,"c":45.35,"v":1074660},{"d":"2023-11-09","o":45.6,"h":45.7,"l":44.8,"c":44.95,"v":1694820},{"d":"2023-11-10","o":45.05,"h":45.4,"l":44.7,"c":45.35,"v":996320},{"d":"2023-11-13","o":45.2,"h":45.35,"l":44.6,"c":44.75,"v":1402260},{"d":"2023-11-14","o":45.35,"h":46.35,"l":45.35,"c":46.3,"v":1817400},{"d":"2023-11-15","o":46.5,"h":46.85,"l":46.35,"c":46.75,"v":1404900},{"d":"2023-11-16","o":46.55,"h":46.75,"l":46.25,"c":46.4,"v":1656540},{"d":"2023-11-17","o":46.65,"h":47.05,"l":46.4,"c":46.85,"v":1522480},{"d":"2023-11-20","o":46.7,"h":46.95,"l":46,"c":46.85,"v":1615740},{"d":"2023-11-21","o":46.35,"h":46.45,"l":46,"c":46.2,"v":1230980},{"d":"2023-11-22","o":46.25,"h":46.65,"l":46.1,"c":46.4,"v":820080},{"d":"2023-11-24","o":46.55,"h":46.8,"l":46.4,"c":46.8,"v":513200},{"d":"2023-11-27","o":46.45,"h":46.85,"l":46.05,"c":46.75,"v":1503480},{"d":"2023-11-28","o":46.9,"h":47.05,"l":46.4,"c":46.5,"v":1336220},{"d":"2023-11-29","o":46.6,"h":47.55,"l":46.6,"c":47.45,"v":1322900},{"d":"2023-11-30","o":47.5,"h":47.6,"l":47.1,"c":47.4,"v":2552760},{"d":"2023-12-01","o":47.3,"h":47.9,"l":46.75,"c":47.8,"v":1358180},{"d":"2023-12-04","o":47.4,"h":47.85,"l":47.3,"c":47.4,"v":2158200},{"d":"2023-12-05","o":47.15,"h":47.15,"l":46.25,"c":46.85,"v":2020540},{"d":"2023-12-06","o":47.25,"h":47.5,"l":46.85,"c":47.05,"v":1519460},{"d":"2023-12-07","o":47.25,"h":48.3,"l":47,"c":48.2,"v":2007600},{"d":"2023-12-08","o":48.25,"h":48.85,"l":48.1,"c":48.25,"v":1693780},{"d":"2023-12-11","o":48.05,"h":48.25,"l":47.65,"c":47.85,"v":1215080},{"d":"2023-12-12","o":47.65,"h":47.75,"l":46.8,"c":47.2,"v":1339880},{"d":"2023-12-13","o":47.1,"h":48.7,"l":47,"c":48.7,"v":1564160},{"d":"2023-12-14","o":49.05,"h":49.9,"l":48.45,"c":48.55,"v":3735780},{"d":"2023-12-15","o":48.4,"h":48.7,"l":47.65,"c":48,"v":4406440},{"d":"2023-12-18","o":48.35,"h":48.7,"l":48.15,"c":48.4,"v":1297580},{"d":"2023-12-19","o":48.7,"h":49.05,"l":48.55,"c":48.7,"v":1132280},{"d":"2023-12-20","o":48.75,"h":48.95,"l":48.05,"c":48.1,"v":1490940},{"d":"2023-12-21","o":48.4,"h":48.6,"l":47.9,"c":48.55,"v":1054840},{"d":"2023-12-22","o":48.55,"h":48.9,"l":48.3,"c":48.4,"v":1169240},{"d":"2023-12-26","o":48.3,"h":48.6,"l":48.05,"c":48.4,"v":909500},{"d":"2023-12-27","o":49,"h":49,"l":48.35,"c":48.6,"v":1496480},{"d":"2023-12-28","o":48.6,"h":48.75,"l":48.3,"c":48.55,"v":940420},{"d":"2023-12-29","o":48.4,"h":48.65,"l":48.05,"c":48.2,"v":1154920},{"d":"2024-01-02","o":48.2,"h":49.65,"l":48.05,"c":48.75,"v":2087780},{"d":"2024-01-03","o":48.25,"h":48.4,"l":47.7,"c":48,"v":1403020},{"d":"2024-01-04","o":47.8,"h":48.35,"l":47.55,"c":48.2,"v":1771200},{"d":"2024-01-05","o":47.9,"h":48.7,"l":47.7,"c":48.7,"v":2787260},{"d":"2024-01-08","o":48.35,"h":49.1,"l":48.3,"c":49.05,"v":1705860},{"d":"2024-01-09","o":48.7,"h":48.9,"l":48.5,"c":48.85,"v":1313000},{"d":"2024-01-10","o":48.55,"h":48.9,"l":48.45,"c":48.8,"v":1229080},{"d":"2024-01-11","o":48.8,"h":49.45,"l":48.3,"c":49.2,"v":2443460},{"d":"2024-01-12","o":49.55,"h":49.6,"l":48.65,"c":48.75,"v":1453200},{"d":"2024-01-16","o":48.25,"h":48.25,"l":47.45,"c":47.9,"v":1571680},{"d":"2024-01-17","o":47.5,"h":47.85,"l":47.2,"c":47.3,"v":1103220},{"d":"2024-01-18","o":47.3,"h":47.4,"l":46.9,"c":47.25,"v":904740},{"d":"2024-01-19","o":47.25,"h":47.5,"l":46.8,"c":47.35,"v":1379240},{"d":"2024-01-22","o":47.35,"h":47.5,"l":47,"c":47.3,"v":1376760},{"d":"2024-01-23","o":47.6,"h":47.8,"l":47.2,"c":47.35,"v":1222160},{"d":"2024-01-24","o":47.25,"h":47.4,"l":46.5,"c":46.55,"v":1801820},{"d":"2024-01-25","o":47.2,"h":47.5,"l":47,"c":47.35,"v":1305700},{"d":"2024-01-26","o":47.6,"h":47.9,"l":47.4,"c":47.7,"v":1286140},{"d":"2024-01-29","o":47.65,"h":48,"l":47.4,"c":47.9,"v":1339200},{"d":"2024-01-30","o":47.65,"h":48.2,"l":47.45,"c":47.8,"v":1502000},{"d":"2024-01-31","o":47.95,"h":48.2,"l":46.95,"c":47.15,"v":3169140},{"d":"2024-02-01","o":47.35,"h":47.45,"l":46.4,"c":47.3,"v":1926360},{"d":"2024-02-02","o":46.95,"h":47.05,"l":46.4,"c":46.95,"v":2132980},{"d":"2024-02-05","o":46.6,"h":46.8,"l":45.9,"c":46.1,"v":4210180},{"d":"2024-02-06","o":46.1,"h":46.55,"l":45.75,"c":45.9,"v":3189200},{"d":"2024-02-07","o":46.75,"h":47.8,"l":46.4,"c":46.9,"v":3050540},{"d":"2024-02-08","o":46.85,"h":46.9,"l":44.35,"c":45.8,"v":2590200},{"d":"2024-02-09","o":45.55,"h":45.7,"l":44.95,"c":45.5,"v":1611380},{"d":"2024-02-12","o":45.6,"h":46.15,"l":45.45,"c":45.9,"v":1623120},{"d":"2024-02-13","o":45.3,"h":45.35,"l":43.9,"c":44.4,"v":2557200},{"d":"2024-02-14","o":44.5,"h":44.85,"l":44.3,"c":44.75,"v":1632240},{"d":"2024-02-15","o":44.9,"h":45.1,"l":44.65,"c":44.95,"v":1597260},{"d":"2024-02-16","o":44.75,"h":45.4,"l":44.65,"c":45.2,"v":1937300},{"d":"2024-02-20","o":44.95,"h":45.95,"l":44.9,"c":45.6,"v":2210460},{"d":"2024-02-21","o":45.9,"h":46.1,"l":45.5,"c":46.05,"v":1679600},{"d":"2024-02-22","o":45.9,"h":46.4,"l":45.5,"c":46.3,"v":1630220},{"d":"2024-02-23","o":46.4,"h":46.55,"l":46.1,"c":46.35,"v":1330920},{"d":"2024-02-26","o":46.25,"h":46.3,"l":45.6,"c":45.7,"v":1646520},{"d":"2024-02-27","o":45.35,"h":45.65,"l":44.6,"c":44.75,"v":2018340},{"d":"2024-02-28","o":44.45,"h":44.9,"l":44.25,"c":44.35,"v":1607100},{"d":"2024-02-29","o":44.85,"h":45.8,"l":44.85,"c":45.3,"v":3244060},{"d":"2024-03-01","o":45.25,"h":45.55,"l":44.9,"c":45.45,"v":1402160},{"d":"2024-03-04","o":45.95,"h":46.7,"l":45.8,"c":45.85,"v":2510820},{"d":"2024-03-05","o":45.8,"h":46.35,"l":45.7,"c":45.85,"v":1435560},{"d":"2024-03-06","o":46.1,"h":46.2,"l":45.45,"c":46,"v":1323980},{"d":"2024-03-07","o":46.5,"h":47.15,"l":46.3,"c":47.1,"v":1934980},{"d":"2024-03-08","o":47.1,"h":47.35,"l":46.7,"c":46.8,"v":1600380},{"d":"2024-03-11","o":46.8,"h":47.65,"l":46.8,"c":47.35,"v":1256400},{"d":"2024-03-12","o":47.5,"h":47.7,"l":46.95,"c":47.45,"v":1261500},{"d":"2024-03-13","o":47.65,"h":47.75,"l":47.3,"c":47.6,"v":1086240},{"d":"2024-03-14","o":47.35,"h":47.75,"l":46.6,"c":47.15,"v":2247440},{"d":"2024-03-15","o":46.8,"h":47.55,"l":46.8,"c":47.4,"v":5703240},{"d":"2024-03-18","o":47.3,"h":47.75,"l":47.1,"c":47.1,"v":1471760},{"d":"2024-03-19","o":47.1,"h":47.55,"l":46.85,"c":46.9,"v":1412160},{"d":"2024-03-20","o":45.65,"h":46.85,"l":45.15,"c":45.75,"v":2023880},{"d":"2024-03-21","o":46.1,"h":46.5,"l":45.85,"c":46.4,"v":945520},{"d":"2024-03-22","o":46.45,"h":46.7,"l":46.1,"c":46.15,"v":1157540},{"d":"2024-03-25","o":45.7,"h":46.65,"l":45.7,"c":46.45,"v":1135000},{"d":"2024-03-26","o":46.5,"h":46.6,"l":45.95,"c":45.95,"v":1242260},{"d":"2024-03-27","o":46.1,"h":47.4,"l":46.05,"c":47.4,"v":1658400},{"d":"2024-03-28","o":47.45,"h":47.8,"l":47.4,"c":47.55,"v":1288180},{"d":"2024-04-01","o":47.75,"h":47.8,"l":47,"c":47.25,"v":1043960},{"d":"2024-04-02","o":46.9,"h":47,"l":46.15,"c":46.55,"v":1413960},{"d":"2024-04-03","o":46.35,"h":46.5,"l":45.8,"c":45.9,"v":1790280},{"d":"2024-04-04","o":46.25,"h":46.95,"l":45.7,"c":45.85,"v":1932280},{"d":"2024-04-05","o":45.7,"h":46.1,"l":45.45,"c":46.05,"v":802180},{"d":"2024-04-08","o":46.25,"h":46.3,"l":45.65,"c":45.75,"v":1314420},{"d":"2024-04-09","o":46.1,"h":46.9,"l":45.8,"c":46.9,"v":1383060},{"d":"2024-04-10","o":46.05,"h":46.35,"l":45.3,"c":45.55,"v":1520820},{"d":"2024-04-11","o":45.65,"h":45.9,"l":45.3,"c":45.35,"v":1016940},{"d":"2024-04-12","o":45.05,"h":45.35,"l":44.5,"c":44.55,"v":1210600},{"d":"2024-04-15","o":45.1,"h":45.4,"l":44.55,"c":44.7,"v":1549800},{"d":"2024-04-16","o":44.55,"h":44.7,"l":44,"c":44.15,"v":1364880},{"d":"2024-04-17","o":44.5,"h":44.65,"l":44.1,"c":44.15,"v":946300},{"d":"2024-04-18","o":44.3,"h":44.55,"l":44.1,"c":44.5,"v":1166420},{"d":"2024-04-19","o":44.45,"h":45.15,"l":44.45,"c":44.85,"v":1287480},{"d":"2024-04-22","o":44.95,"h":45.4,"l":44.6,"c":45.15,"v":1073020},{"d":"2024-04-23","o":45.05,"h":45.3,"l":44.65,"c":44.9,"v":1123180},{"d":"2024-04-24","o":44.8,"h":45.3,"l":44.6,"c":45.3,"v":1160460},{"d":"2024-04-25","o":45.1,"h":45.5,"l":44.65,"c":44.75,"v":1081720},{"d":"2024-04-26","o":44.95,"h":45.4,"l":44.8,"c":44.85,"v":1146600},{"d":"2024-04-29","o":45.1,"h":45.85,"l":44.95,"c":45.25,"v":1693240},{"d":"2024-04-30","o":44.8,"h":45.3,"l":44.5,"c":44.7,"v":3141480},{"d":"2024-05-01","o":47.8,"h":49.8,"l":46.5,"c":49,"v":5164580},{"d":"2024-05-02","o":49.85,"h":50.1,"l":48.9,"c":49.35,"v":2345020},{"d":"2024-05-03","o":49.95,"h":50.1,"l":49.35,"c":50.05,"v":1353780},{"d":"2024-05-06","o":50.3,"h":50.55,"l":49.85,"c":50.45,"v":1264260},{"d":"2024-05-07","o":50.65,"h":50.9,"l":50.4,"c":50.6,"v":1431120},{"d":"2024-05-08","o":50.4,"h":51.2,"l":50.3,"c":51.1,"v":1635020},{"d":"2024-05-09","o":50.95,"h":51.6,"l":50.75,"c":51.6,"v":1247880},{"d":"2024-05-10","o":51.75,"h":52.05,"l":51.65,"c":51.8,"v":1144580},{"d":"2024-05-13","o":52,"h":52.55,"l":51.75,"c":51.85,"v":1389960},{"d":"2024-05-14","o":52.2,"h":52.3,"l":51.8,"c":52.15,"v":1131560},{"d":"2024-05-15","o":52.45,"h":52.45,"l":51.35,"c":51.7,"v":1743600},{"d":"2024-05-16","o":51.7,"h":51.95,"l":51.4,"c":51.8,"v":1423760},{"d":"2024-05-17","o":52,"h":52,"l":51.1,"c":51.35,"v":2080460},{"d":"2024-05-20","o":51.1,"h":51.3,"l":50.25,"c":50.35,"v":1458640},{"d":"2024-05-21","o":49.8,"h":50.45,"l":49.6,"c":50.35,"v":1327680},{"d":"2024-05-22","o":50.05,"h":50.55,"l":49.95,"c":50.35,"v":1193420},{"d":"2024-05-23","o":50.05,"h":50.45,"l":49.35,"c":49.4,"v":1424800},{"d":"2024-05-24","o":49.7,"h":49.85,"l":49.2,"c":49.7,"v":1188720},{"d":"2024-05-28","o":49.5,"h":49.7,"l":49.1,"c":49.15,"v":1352440},{"d":"2024-05-29","o":48.9,"h":48.9,"l":48.25,"c":48.65,"v":1330700},{"d":"2024-05-30","o":48.8,"h":49.55,"l":48.7,"c":49.4,"v":1797800},{"d":"2024-05-31","o":49.4,"h":50.85,"l":49.4,"c":50.85,"v":7844980},{"d":"2024-06-03","o":50.7,"h":51.75,"l":50.5,"c":51.05,"v":3550940},{"d":"2024-06-04","o":50.75,"h":51.3,"l":50.65,"c":50.9,"v":1711000},{"d":"2024-06-05","o":50.85,"h":51.2,"l":50.55,"c":51.05,"v":1687280},{"d":"2024-06-06","o":51,"h":51.1,"l":50.7,"c":50.8,"v":1104840},{"d":"2024-06-07","o":50.5,"h":50.7,"l":50,"c":50.05,"v":1138440},{"d":"2024-06-10","o":49.9,"h":50.05,"l":49.4,"c":49.55,"v":1161140},{"d":"2024-06-11","o":49.55,"h":49.95,"l":49.2,"c":49.9,"v":1229760},{"d":"2024-06-12","o":50.45,"h":50.7,"l":49.9,"c":50.25,"v":1132540},{"d":"2024-06-13","o":50.05,"h":50.25,"l":49.5,"c":50.2,"v":946760},{"d":"2024-06-14","o":49.85,"h":50.35,"l":49.7,"c":49.8,"v":1073260},{"d":"2024-06-17","o":49.7,"h":49.85,"l":49.2,"c":49.8,"v":1039620},{"d":"2024-06-18","o":49.9,"h":50.3,"l":49.8,"c":49.85,"v":889400},{"d":"2024-06-20","o":49.8,"h":49.85,"l":49.25,"c":49.4,"v":1423300},{"d":"2024-06-21","o":49.45,"h":49.85,"l":49.35,"c":49.75,"v":2699260},{"d":"2024-06-24","o":49.55,"h":50.15,"l":49.3,"c":50.05,"v":1590320},{"d":"2024-06-25","o":49.95,"h":50.1,"l":49.35,"c":49.4,"v":989700},{"d":"2024-06-26","o":49.1,"h":49.5,"l":49.1,"c":49.2,"v":1055040},{"d":"2024-06-27","o":49.2,"h":49.45,"l":48.75,"c":49.05,"v":1207780},{"d":"2024-06-28","o":49.1,"h":49.5,"l":48.55,"c":48.9,"v":2721500},{"d":"2024-07-01","o":48.95,"h":49.2,"l":47.9,"c":48,"v":1410440},{"d":"2024-07-02","o":47.85,"h":48.15,"l":47.3,"c":47.9,"v":1526940},{"d":"2024-07-03","o":48.1,"h":48.6,"l":47.95,"c":48.1,"v":928720},{"d":"2024-07-05","o":47.95,"h":48.15,"l":47.2,"c":47.5,"v":3394200},{"d":"2024-07-08","o":47.9,"h":48.3,"l":47.65,"c":48.15,"v":1838100},{"d":"2024-07-09","o":47.9,"h":48.3,"l":47.55,"c":47.8,"v":1403340},{"d":"2024-07-10","o":48.25,"h":48.8,"l":48.05,"c":48.75,"v":2122800},{"d":"2024-07-11","o":49.3,"h":49.65,"l":48.9,"c":49.05,"v":1738460},{"d":"2024-07-12","o":49.4,"h":49.7,"l":49,"c":49.55,"v":1869060},{"d":"2024-07-15","o":49.65,"h":49.65,"l":49.15,"c":49.2,"v":1438920},{"d":"2024-07-16","o":49.25,"h":50.5,"l":49.1,"c":50.35,"v":1556600},{"d":"2024-07-17","o":50.7,"h":51.9,"l":50.65,"c":51.65,"v":1945100},{"d":"2024-07-18","o":51.5,"h":52.45,"l":51.2,"c":51.6,"v":1899840},{"d":"2024-07-19","o":51.5,"h":51.65,"l":50.3,"c":50.55,"v":6006580},{"d":"2024-07-22","o":50.4,"h":50.85,"l":50.1,"c":50.75,"v":2528520},{"d":"2024-07-23","o":50.95,"h":51,"l":50.25,"c":50.35,"v":2039040},{"d":"2024-07-24","o":50.6,"h":50.95,"l":50.25,"c":50.4,"v":1797760},{"d":"2024-07-25","o":50.1,"h":51,"l":49.9,"c":50.75,"v":2183780},{"d":"2024-07-26","o":51.25,"h":52,"l":51,"c":51.9,"v":2482360},{"d":"2024-07-29","o":51.9,"h":52.3,"l":51.4,"c":52.1,"v":3217980},{"d":"2024-07-30","o":52.05,"h":52.65,"l":51.85,"c":52.4,"v":3207700},{"d":"2024-07-31","o":52.4,"h":53.1,"l":52.1,"c":52.65,"v":4707020},{"d":"2024-08-01","o":52.65,"h":53,"l":52.25,"c":52.5,"v":3593660},{"d":"2024-08-02","o":52.4,"h":52.75,"l":51.5,"c":52.6,"v":2655120},{"d":"2024-08-05","o":51.95,"h":52.35,"l":50.7,"c":51.45,"v":3779440},{"d":"2024-08-06","o":51.4,"h":52.95,"l":51.4,"c":52.45,"v":2273820},{"d":"2024-08-07","o":52.6,"h":53.2,"l":51.95,"c":51.95,"v":1787940},{"d":"2024-08-08","o":52.25,"h":53.05,"l":52.25,"c":53.05,"v":2565420},{"d":"2024-08-09","o":53.05,"h":53.25,"l":52.5,"c":52.8,"v":1704160},{"d":"2024-08-12","o":52.85,"h":53.1,"l":52.45,"c":52.5,"v":1448840},{"d":"2024-08-13","o":53.15,"h":53.7,"l":52.8,"c":53.5,"v":2014040},{"d":"2024-08-14","o":53.6,"h":53.75,"l":53.2,"c":53.3,"v":1624940},{"d":"2024-08-15","o":53.45,"h":54.55,"l":53.4,"c":54.25,"v":3489680},{"d":"2024-08-16","o":51.6,"h":52.4,"l":50.45,"c":52.25,"v":5008800},{"d":"2024-08-19","o":52.35,"h":53.15,"l":52.35,"c":53.1,"v":2025180},{"d":"2024-08-20","o":53.2,"h":54,"l":53.1,"c":53.95,"v":1726480},{"d":"2024-08-21","o":53.95,"h":54.8,"l":53.9,"c":54.65,"v":1250560},{"d":"2024-08-22","o":54.75,"h":54.9,"l":54.4,"c":54.65,"v":1359360},{"d":"2024-08-23","o":54.55,"h":55.55,"l":54.55,"c":55.5,"v":1263560},{"d":"2024-08-26","o":55.65,"h":56.15,"l":55.6,"c":55.85,"v":903940},{"d":"2024-08-27","o":55.8,"h":56.05,"l":55.5,"c":55.8,"v":887480},{"d":"2024-08-28","o":56.1,"h":56.5,"l":55.95,"c":56.2,"v":938200},{"d":"2024-08-29","o":56.4,"h":56.65,"l":55.9,"c":56.55,"v":914680},{"d":"2024-08-30","o":56.5,"h":57.25,"l":56.45,"c":57.2,"v":1883960},{"d":"2024-09-03","o":56.9,"h":57.15,"l":56.4,"c":56.55,"v":1619480},{"d":"2024-09-04","o":56.45,"h":56.95,"l":56.4,"c":56.65,"v":1094400},{"d":"2024-09-05","o":56.9,"h":57.05,"l":55.95,"c":56.1,"v":1398260},{"d":"2024-09-06","o":55.3,"h":55.8,"l":55.2,"c":55.4,"v":1540660},{"d":"2024-09-09","o":55.6,"h":55.9,"l":55.3,"c":55.5,"v":1831520},{"d":"2024-09-10","o":55.55,"h":55.8,"l":55.05,"c":55.15,"v":1413700},{"d":"2024-09-11","o":55.05,"h":55.15,"l":54.05,"c":54.5,"v":2644900},{"d":"2024-09-12","o":54.5,"h":54.9,"l":54.05,"c":54.4,"v":2813000},{"d":"2024-09-13","o":54.5,"h":55.15,"l":54.5,"c":54.95,"v":1320780},{"d":"2024-09-16","o":55.25,"h":55.9,"l":55.2,"c":55.6,"v":1188840},{"d":"2024-09-17","o":55.55,"h":55.85,"l":54.75,"c":54.95,"v":1626320},{"d":"2024-09-18","o":55,"h":55.75,"l":54.45,"c":55.05,"v":1302460},{"d":"2024-09-19","o":55.6,"h":55.7,"l":55,"c":55.55,"v":1259160},{"d":"2024-09-20","o":55.2,"h":55.4,"l":54.35,"c":54.5,"v":3274080},{"d":"2024-09-23","o":54.7,"h":55.5,"l":54.2,"c":55.4,"v":1942860},{"d":"2024-09-24","o":55.5,"h":56.15,"l":55.4,"c":55.95,"v":1338620},{"d":"2024-09-25","o":56,"h":56.05,"l":55.4,"c":55.4,"v":1266360},{"d":"2024-09-26","o":55.8,"h":56.9,"l":55.8,"c":56.75,"v":1687320},{"d":"2024-09-27","o":56.9,"h":57.4,"l":56.55,"c":56.75,"v":1433600},{"d":"2024-09-30","o":56.8,"h":56.85,"l":56.25,"c":56.65,"v":1593560},{"d":"2024-10-01","o":56.9,"h":57.2,"l":56.45,"c":56.6,"v":1380380},{"d":"2024-10-02","o":56.4,"h":56.7,"l":56,"c":56.15,"v":2045880},{"d":"2024-10-03","o":55.7,"h":56.35,"l":55.4,"c":55.75,"v":1045940},{"d":"2024-10-04","o":55.65,"h":56,"l":55.35,"c":56,"v":1325180},{"d":"2024-10-07","o":55.65,"h":55.95,"l":55.35,"c":55.55,"v":949340},{"d":"2024-10-08","o":55.25,"h":55.75,"l":54.9,"c":55.4,"v":1045280},{"d":"2024-10-09","o":55.25,"h":55.75,"l":55.1,"c":55.25,"v":945260},{"d":"2024-10-10","o":55.25,"h":55.8,"l":55.1,"c":55.5,"v":1199940},{"d":"2024-10-11","o":55.75,"h":56.05,"l":55.65,"c":55.95,"v":1075260},{"d":"2024-10-14","o":55.95,"h":56.8,"l":55.8,"c":56.7,"v":794620},{"d":"2024-10-15","o":56.65,"h":57.3,"l":56.65,"c":56.85,"v":1426280},{"d":"2024-10-16","o":56.6,"h":56.9,"l":56.35,"c":56.5,"v":774660},{"d":"2024-10-17","o":56.65,"h":56.7,"l":56.1,"c":56.25,"v":1143700},{"d":"2024-10-18","o":56.6,"h":56.65,"l":55.8,"c":56.2,"v":1781760},{"d":"2024-10-21","o":55.95,"h":56.2,"l":55.55,"c":55.6,"v":746080},{"d":"2024-10-22","o":55.3,"h":55.4,"l":54.6,"c":54.95,"v":1075960},{"d":"2024-10-23","o":55.05,"h":55.55,"l":54.95,"c":55.2,"v":1317400},{"d":"2024-10-24","o":55.1,"h":55.35,"l":54.6,"c":55.35,"v":1041000},{"d":"2024-10-25","o":55.05,"h":55.35,"l":54.9,"c":55,"v":1113600},{"d":"2024-10-28","o":55.35,"h":55.7,"l":55.1,"c":55.4,"v":1111500},{"d":"2024-10-29","o":55,"h":55.15,"l":54.5,"c":54.65,"v":1060420},{"d":"2024-10-30","o":54.4,"h":55.45,"l":54.4,"c":55.3,"v":1350660},{"d":"2024-10-31","o":55.55,"h":56.2,"l":55.4,"c":55.65,"v":2779700},{"d":"2024-11-01","o":52.3,"h":53.15,"l":50.8,"c":51.3,"v":3562280},{"d":"2024-11-04","o":51.45,"h":51.95,"l":50.65,"c":51,"v":1993020},{"d":"2024-11-05","o":51.15,"h":51.3,"l":50.75,"c":51.3,"v":1747640},{"d":"2024-11-06","o":52.35,"h":52.35,"l":50.95,"c":51,"v":2058820},{"d":"2024-11-07","o":51.15,"h":51.55,"l":50.95,"c":51.05,"v":1493280},{"d":"2024-11-08","o":51.15,"h":51.5,"l":50.95,"c":51.1,"v":1116100},{"d":"2024-11-11","o":51.55,"h":51.95,"l":51.35,"c":51.55,"v":1256960},{"d":"2024-11-12","o":51.4,"h":51.6,"l":50.8,"c":50.95,"v":1219620},{"d":"2024-11-13","o":51.05,"h":51.05,"l":50.3,"c":50.55,"v":1636460},{"d":"2024-11-14","o":50.3,"h":51.25,"l":50.1,"c":50.9,"v":1906900},{"d":"2024-11-15","o":51,"h":51.55,"l":50.95,"c":51.1,"v":2105320},{"d":"2024-11-18","o":51.2,"h":51.4,"l":50.7,"c":50.75,"v":1439300},{"d":"2024-11-19","o":51.2,"h":52.2,"l":47,"c":49.45,"v":8973520},{"d":"2024-11-20","o":50.85,"h":51.85,"l":50.5,"c":51.7,"v":9139720},{"d":"2024-11-21","o":52.4,"h":52.5,"l":51.2,"c":52.35,"v":5616760},{"d":"2024-11-22","o":52.25,"h":52.55,"l":51.95,"c":52.45,"v":3049960},{"d":"2024-11-25","o":52.95,"h":53.4,"l":52.35,"c":52.4,"v":4071760},{"d":"2024-11-26","o":52.65,"h":52.7,"l":51.4,"c":51.95,"v":3193900},{"d":"2024-11-27","o":52.9,"h":53.35,"l":52.25,"c":52.5,"v":3872760},{"d":"2024-11-29","o":53.5,"h":53.55,"l":52.75,"c":53.2,"v":3584000},{"d":"2024-12-02","o":53.1,"h":53.2,"l":52.3,"c":52.85,"v":5286700},{"d":"2024-12-03","o":52.6,"h":53.1,"l":52.6,"c":52.8,"v":2170680},{"d":"2024-12-04","o":52.55,"h":52.55,"l":51.65,"c":52.35,"v":3677360},{"d":"2024-12-05","o":52.05,"h":52.05,"l":50.7,"c":51.2,"v":3114920},{"d":"2024-12-06","o":51.3,"h":51.65,"l":50.6,"c":50.9,"v":2196560},{"d":"2024-12-09","o":51.25,"h":51.5,"l":50.9,"c":51,"v":2443100},{"d":"2024-12-10","o":50.8,"h":52.35,"l":50,"c":50.65,"v":3789540},{"d":"2024-12-11","o":51.3,"h":51.35,"l":49.95,"c":50.1,"v":2424780},{"d":"2024-12-12","o":50.15,"h":50.55,"l":49.85,"c":49.95,"v":3003420},{"d":"2024-12-13","o":49.8,"h":49.85,"l":49.25,"c":49.5,"v":2062540},{"d":"2024-12-16","o":49.6,"h":49.7,"l":49.2,"c":49.2,"v":2880120},{"d":"2024-12-17","o":48.7,"h":49.15,"l":48.3,"c":48.65,"v":4909740},{"d":"2024-12-18","o":48.25,"h":48.75,"l":47.1,"c":47.2,"v":3552540},{"d":"2024-12-19","o":47.3,"h":47.7,"l":47,"c":47,"v":3207400},{"d":"2024-12-20","o":47.05,"h":47.35,"l":46.6,"c":47,"v":7953280},{"d":"2024-12-23","o":46.8,"h":47.25,"l":46.6,"c":47.15,"v":2858660},{"d":"2024-12-24","o":47.2,"h":47.5,"l":47,"c":47.45,"v":868360},{"d":"2024-12-26","o":47.25,"h":47.75,"l":47.1,"c":47.3,"v":2780900},{"d":"2024-12-27","o":47,"h":47.55,"l":46.95,"c":47.2,"v":1892240},{"d":"2024-12-30","o":46.8,"h":46.9,"l":46.45,"c":46.7,"v":1753600},{"d":"2024-12-31","o":46.7,"h":47.1,"l":46.65,"c":47.05,"v":1660380},{"d":"2025-01-02","o":47.05,"h":47.5,"l":46.6,"c":46.75,"v":2363720},{"d":"2025-01-03","o":46.7,"h":46.9,"l":46.45,"c":46.65,"v":2372920},{"d":"2025-01-06","o":47.9,"h":48.45,"l":47,"c":47.15,"v":4133380},{"d":"2025-01-07","o":47.6,"h":48.05,"l":47.35,"c":47.5,"v":3232360},{"d":"2025-01-08","o":47.25,"h":47.8,"l":46.95,"c":47.75,"v":2340320},{"d":"2025-01-10","o":47.35,"h":47.75,"l":47,"c":47.05,"v":3423420},{"d":"2025-01-13","o":46.95,"h":47.65,"l":46.85,"c":47.6,"v":2932820},{"d":"2025-01-14","o":47.9,"h":48.15,"l":47.5,"c":47.6,"v":3249400},{"d":"2025-01-15","o":48.2,"h":48.7,"l":47.55,"c":48.05,"v":5708720},{"d":"2025-01-16","o":48,"h":48.55,"l":47.65,"c":48.5,"v":3853580},{"d":"2025-01-17","o":48.7,"h":48.7,"l":48.35,"c":48.5,"v":3001600},{"d":"2025-01-21","o":48.65,"h":49.1,"l":48.65,"c":48.95,"v":3989680},{"d":"2025-01-22","o":48.75,"h":48.85,"l":48.35,"c":48.6,"v":2784920},{"d":"2025-01-23","o":48.65,"h":49,"l":48.3,"c":48.85,"v":2164620},{"d":"2025-01-24","o":48.95,"h":49.1,"l":48.65,"c":48.8,"v":2670160},{"d":"2025-01-27","o":49,"h":49.65,"l":48.8,"c":49.45,"v":3226840},{"d":"2025-01-28","o":49.4,"h":49.6,"l":48.85,"c":49.05,"v":2525000},{"d":"2025-01-29","o":49.3,"h":49.45,"l":48.6,"c":48.75,"v":3935060},{"d":"2025-01-30","o":48.6,"h":48.8,"l":48.3,"c":48.75,"v":2833900},{"d":"2025-01-31","o":48.7,"h":48.95,"l":48.25,"c":48.6,"v":5636340},{"d":"2025-02-03","o":47.95,"h":48.1,"l":47,"c":47.8,"v":6891100},{"d":"2025-02-04","o":49.55,"h":50.3,"l":48.95,"c":50.25,"v":7953140},{"d":"2025-02-05","o":50.6,"h":51.85,"l":50.55,"c":51.1,"v":8620840},{"d":"2025-02-06","o":50.95,"h":51.1,"l":50,"c":50.15,"v":4893540},{"d":"2025-02-07","o":50.25,"h":50.25,"l":49.45,"c":50.1,"v":3447060},{"d":"2025-02-10","o":50.1,"h":50.45,"l":49.8,"c":50.2,"v":2887740},{"d":"2025-02-11","o":49.7,"h":50.2,"l":49.7,"c":50.15,"v":2772700},{"d":"2025-02-12","o":49.75,"h":50.2,"l":49.4,"c":49.95,"v":2379580},{"d":"2025-02-13","o":50.65,"h":50.7,"l":50.2,"c":50.5,"v":3135380},{"d":"2025-02-14","o":50.75,"h":50.95,"l":50.2,"c":50.35,"v":2066700},{"d":"2025-02-18","o":50.5,"h":50.85,"l":50.35,"c":50.85,"v":3858840},{"d":"2025-02-19","o":51,"h":51.1,"l":50.3,"c":51,"v":3472140},{"d":"2025-02-20","o":50.95,"h":52,"l":50.85,"c":51.95,"v":5491700},{"d":"2025-02-21","o":52,"h":52.15,"l":51.15,"c":51.25,"v":4342080},{"d":"2025-02-24","o":51.5,"h":51.8,"l":51,"c":51.3,"v":5531260},{"d":"2025-02-25","o":51.55,"h":51.85,"l":51.45,"c":51.6,"v":3039780},{"d":"2025-02-26","o":51.2,"h":51.45,"l":50.35,"c":50.45,"v":7671460},{"d":"2025-02-27","o":50.3,"h":50.7,"l":50.1,"c":50.3,"v":4743100},{"d":"2025-02-28","o":50.3,"h":50.7,"l":50.1,"c":50.6,"v":6159240},{"d":"2025-03-03","o":50.9,"h":51.9,"l":50.5,"c":50.65,"v":6498260},{"d":"2025-03-04","o":50.35,"h":50.6,"l":49.7,"c":49.8,"v":7269940},{"d":"2025-03-05","o":50,"h":50.7,"l":49.85,"c":50.35,"v":4994500},{"d":"2025-03-06","o":50,"h":50.6,"l":49.85,"c":50.55,"v":5295140},{"d":"2025-03-07","o":50.4,"h":51.65,"l":50.3,"c":51.45,"v":5257840},{"d":"2025-03-10","o":51.6,"h":52.25,"l":51.05,"c":51.3,"v":6134060},{"d":"2025-03-11","o":51.35,"h":51.35,"l":49.75,"c":50,"v":6301280},{"d":"2025-03-12","o":49.85,"h":50.1,"l":49.4,"c":49.65,"v":4320140},{"d":"2025-03-13","o":49.55,"h":50.05,"l":48,"c":48.15,"v":4546840},{"d":"2025-03-14","o":48.7,"h":48.95,"l":48.25,"c":48.9,"v":3810680},{"d":"2025-03-17","o":48.9,"h":49.4,"l":48.9,"c":49.2,"v":3392560},{"d":"2025-03-18","o":49.15,"h":49.65,"l":48.8,"c":49.6,"v":5087320},{"d":"2025-03-19","o":49.35,"h":49.55,"l":48.7,"c":49.2,"v":4378160},{"d":"2025-03-20","o":49.1,"h":49.2,"l":48.4,"c":48.6,"v":5892580},{"d":"2025-03-21","o":48.3,"h":48.3,"l":46.25,"c":47.2,"v":12382660},{"d":"2025-03-24","o":47.6,"h":47.85,"l":47.05,"c":47.75,"v":4989920},{"d":"2025-03-25","o":47.8,"h":48.2,"l":46.9,"c":47.2,"v":5035760},{"d":"2025-03-26","o":46.95,"h":48.5,"l":46.95,"c":48,"v":5568380},{"d":"2025-03-27","o":48.15,"h":48.85,"l":47.95,"c":48.55,"v":4444720},{"d":"2025-03-28","o":49,"h":49.1,"l":47.85,"c":48.2,"v":4390220},{"d":"2025-03-31","o":48.1,"h":48.6,"l":47.9,"c":48.5,"v":5121940},{"d":"2025-04-01","o":48.75,"h":49.1,"l":47.9,"c":49.05,"v":7439580},{"d":"2025-04-02","o":48.15,"h":49.05,"l":47.45,"c":49,"v":6958380},{"d":"2025-04-03","o":48.35,"h":48.5,"l":47.7,"c":47.85,"v":6793060},{"d":"2025-04-04","o":47.05,"h":47.65,"l":45.5,"c":46.1,"v":9698460},{"d":"2025-04-07","o":44.7,"h":46.25,"l":43.55,"c":44.6,"v":13263460},{"d":"2025-04-08","o":45.35,"h":45.5,"l":42.2,"c":42.85,"v":8565660},{"d":"2025-04-09","o":42.3,"h":45.4,"l":41.85,"c":45.1,"v":10392560},{"d":"2025-04-10","o":44.7,"h":45.15,"l":43.65,"c":45.1,"v":11508220},{"d":"2025-04-11","o":45,"h":46.9,"l":44.8,"c":46.65,"v":14001100},{"d":"2025-04-14","o":46.9,"h":47.75,"l":46.75,"c":47.7,"v":8839620},{"d":"2025-04-15","o":47.55,"h":47.85,"l":46.75,"c":46.8,"v":5691840},{"d":"2025-04-16","o":46.9,"h":47.05,"l":46.05,"c":46.25,"v":6302860},{"d":"2025-04-17","o":46.3,"h":47.4,"l":46.3,"c":46.95,"v":6106820},{"d":"2025-04-21","o":46.75,"h":46.95,"l":46.1,"c":46.55,"v":4436820},{"d":"2025-04-22","o":46.75,"h":48.1,"l":46.6,"c":47.8,"v":7983420},{"d":"2025-04-23","o":47.9,"h":48.45,"l":47.25,"c":47.6,"v":6348920},{"d":"2025-04-24","o":47.45,"h":48.45,"l":47.2,"c":48.3,"v":5966160},{"d":"2025-04-25","o":48.1,"h":48.35,"l":47.45,"c":47.7,"v":5165400},{"d":"2025-04-28","o":48.1,"h":48.15,"l":47.05,"c":48.15,"v":6506700},{"d":"2025-04-29","o":47.9,"h":48.4,"l":45.95,"c":46.65,"v":28375560},{"d":"2025-04-30","o":46.35,"h":46.75,"l":45.35,"c":46,"v":46081600},{"d":"2025-05-01","o":45.95,"h":46.6,"l":45.3,"c":45.4,"v":11912260},{"d":"2025-05-02","o":46.65,"h":46.85,"l":45.55,"c":46.6,"v":7885160},{"d":"2025-05-05","o":46.45,"h":46.95,"l":46.4,"c":46.55,"v":7935720},{"d":"2025-05-06","o":46.05,"h":46.35,"l":45.65,"c":45.9,"v":7259700},{"d":"2025-05-07","o":45.95,"h":46.25,"l":45.4,"c":45.55,"v":9804040},{"d":"2025-05-08","o":45.9,"h":46.45,"l":45.7,"c":45.85,"v":6469420},{"d":"2025-05-09","o":45.65,"h":45.9,"l":45.55,"c":45.6,"v":2676680},{"d":"2025-05-12","o":46.25,"h":46.95,"l":46.1,"c":46.7,"v":7387760},{"d":"2025-05-13","o":46.45,"h":46.7,"l":45.75,"c":45.85,"v":6756520},{"d":"2025-05-14","o":45.75,"h":46.15,"l":45.35,"c":45.9,"v":8418640},{"d":"2025-05-15","o":45.95,"h":46.75,"l":45.95,"c":46.55,"v":6506120},{"d":"2025-05-16","o":46.55,"h":47.3,"l":46.5,"c":47.2,"v":4370800},{"d":"2025-05-19","o":46.8,"h":47.35,"l":46.8,"c":47.2,"v":5232600},{"d":"2025-05-20","o":47.05,"h":47.2,"l":46.4,"c":46.5,"v":5422480},{"d":"2025-05-21","o":46.2,"h":46.5,"l":45.85,"c":45.9,"v":4458460},{"d":"2025-05-22","o":45.35,"h":45.5,"l":44.85,"c":45.15,"v":6007300},{"d":"2025-05-23","o":44.75,"h":44.95,"l":44.25,"c":44.8,"v":4990180},{"d":"2025-05-27","o":45.6,"h":46.1,"l":45.45,"c":45.85,"v":5888080},{"d":"2025-05-28","o":45.85,"h":46,"l":45.1,"c":45.15,"v":5610640},{"d":"2025-05-29","o":45.35,"h":45.75,"l":44.95,"c":45.4,"v":6036140},{"d":"2025-05-30","o":45.4,"h":45.8,"l":45,"c":45.55,"v":7290580},{"d":"2025-06-02","o":45.35,"h":45.6,"l":44.75,"c":45.15,"v":6573060},{"d":"2025-06-03","o":45.05,"h":45.65,"l":44.95,"c":45.5,"v":4697400},{"d":"2025-06-04","o":45.55,"h":45.8,"l":45.3,"c":45.35,"v":4768060},{"d":"2025-06-05","o":45.4,"h":45.45,"l":45,"c":45.2,"v":4035840},{"d":"2025-06-06","o":45.55,"h":45.9,"l":45.25,"c":45.55,"v":3119020},{"d":"2025-06-09","o":45.7,"h":46.35,"l":45.5,"c":45.9,"v":4060220},{"d":"2025-06-10","o":46.1,"h":46.5,"l":45.95,"c":46.2,"v":4837260},{"d":"2025-06-11","o":46.25,"h":46.3,"l":45.55,"c":45.8,"v":4822800},{"d":"2025-06-12","o":45.7,"h":46.2,"l":45.45,"c":46.2,"v":4310140},{"d":"2025-06-13","o":45.65,"h":46.2,"l":45.3,"c":45.5,"v":4299140},{"d":"2025-06-16","o":45.55,"h":46.1,"l":45.5,"c":45.95,"v":3783380},{"d":"2025-06-17","o":45.6,"h":45.95,"l":45.3,"c":45.35,"v":4306980},{"d":"2025-06-18","o":45.55,"h":45.8,"l":45.2,"c":45.25,"v":5319140},{"d":"2025-06-20","o":45.3,"h":45.55,"l":44.85,"c":44.85,"v":24825620},{"d":"2025-06-23","o":45,"h":45.45,"l":44.55,"c":45.35,"v":4799960},{"d":"2025-06-24","o":45.65,"h":46.3,"l":45.5,"c":45.9,"v":4296500},{"d":"2025-06-25","o":45.9,"h":46.1,"l":45.05,"c":45.25,"v":4676440},{"d":"2025-06-26","o":46.2,"h":46.6,"l":45.95,"c":46.05,"v":4236140},{"d":"2025-06-27","o":46.1,"h":46.55,"l":45.8,"c":45.95,"v":4046920},{"d":"2025-06-30","o":45.9,"h":46.25,"l":45.75,"c":45.95,"v":4788640},{"d":"2025-07-01","o":46.1,"h":47.7,"l":45.95,"c":47.35,"v":7335640},{"d":"2025-07-02","o":48.5,"h":48.8,"l":47.75,"c":48.45,"v":4617920},{"d":"2025-07-03","o":48.6,"h":48.65,"l":48.15,"c":48.15,"v":4064960},{"d":"2025-07-07","o":48.3,"h":49.45,"l":48.2,"c":48.4,"v":6144820},{"d":"2025-07-08","o":48.6,"h":49.35,"l":48.55,"c":49.1,"v":6779340},{"d":"2025-07-09","o":49.5,"h":49.7,"l":48.6,"c":49,"v":3852960},{"d":"2025-07-10","o":49,"h":50,"l":48.95,"c":49.15,"v":3830160},{"d":"2025-07-11","o":48.55,"h":48.7,"l":48.1,"c":48.3,"v":2884840},{"d":"2025-07-14","o":48.05,"h":48.3,"l":47.95,"c":48.1,"v":3025640},{"d":"2025-07-15","o":48.25,"h":48.45,"l":47.2,"c":47.2,"v":3587260},{"d":"2025-07-16","o":47.2,"h":47.45,"l":46.9,"c":47.3,"v":2349180},{"d":"2025-07-17","o":47.25,"h":47.75,"l":47.15,"c":47.55,"v":2886160},{"d":"2025-07-18","o":47.65,"h":47.75,"l":47.2,"c":47.7,"v":4157220},{"d":"2025-07-21","o":47.6,"h":47.7,"l":46.95,"c":47.05,"v":2694440},{"d":"2025-07-22","o":47.25,"h":48.5,"l":47.15,"c":48.45,"v":3314480},{"d":"2025-07-23","o":48.8,"h":49.25,"l":48.7,"c":49.05,"v":3655140},{"d":"2025-07-24","o":48.8,"h":49.3,"l":48.6,"c":48.8,"v":3655960},{"d":"2025-07-25","o":48.85,"h":48.95,"l":48.25,"c":48.7,"v":2979900},{"d":"2025-07-28","o":48.7,"h":48.7,"l":48,"c":48.15,"v":2888840},{"d":"2025-07-29","o":48.05,"h":48.5,"l":47.8,"c":48.3,"v":5533180},{"d":"2025-07-30","o":48.15,"h":48.45,"l":47.45,"c":47.65,"v":6578920},{"d":"2025-07-31","o":47.4,"h":47.45,"l":46.6,"c":46.75,"v":7022980},{"d":"2025-08-01","o":46.95,"h":47.3,"l":46,"c":46.5,"v":4554880},{"d":"2025-08-04","o":46.55,"h":47.1,"l":46.4,"c":47,"v":3449460},{"d":"2025-08-05","o":47.1,"h":47.25,"l":46.4,"c":46.9,"v":3408660},{"d":"2025-08-06","o":46.9,"h":47.2,"l":46.65,"c":47.05,"v":5186400},{"d":"2025-08-07","o":47.4,"h":48.35,"l":47.2,"c":48.2,"v":5545000},{"d":"2025-08-08","o":48.3,"h":48.6,"l":48.2,"c":48.35,"v":3087560},{"d":"2025-08-11","o":48.45,"h":48.85,"l":48,"c":48.2,"v":3202480},{"d":"2025-08-12","o":48.3,"h":48.85,"l":48.25,"c":48.85,"v":4129360},{"d":"2025-08-13","o":48.9,"h":49.75,"l":48.55,"c":49.7,"v":4586460},{"d":"2025-08-14","o":47.35,"h":47.35,"l":42.5,"c":43.8,"v":18641980},{"d":"2025-08-15","o":43.8,"h":44.15,"l":43.05,"c":43.65,"v":13111680},{"d":"2025-08-18","o":43.1,"h":43.6,"l":42.4,"c":42.4,"v":6592200},{"d":"2025-08-19","o":42.65,"h":43,"l":42.4,"c":42.65,"v":6460460},{"d":"2025-08-20","o":42.8,"h":43.3,"l":42.6,"c":42.85,"v":4035560},{"d":"2025-08-21","o":42.5,"h":43.25,"l":42.5,"c":43.25,"v":5545480},{"d":"2025-08-22","o":43.2,"h":43.9,"l":43.05,"c":43.55,"v":4079220},{"d":"2025-08-25","o":43.4,"h":43.4,"l":42.35,"c":42.65,"v":4179640},{"d":"2025-08-26","o":42.55,"h":42.6,"l":42.15,"c":42.25,"v":4794640},{"d":"2025-08-27","o":42.15,"h":42.65,"l":42,"c":42.55,"v":3931540},{"d":"2025-08-28","o":42.8,"h":42.9,"l":42.5,"c":42.75,"v":4219520},{"d":"2025-08-29","o":42.8,"h":43.45,"l":42.8,"c":43.15,"v":3187620},{"d":"2025-09-02","o":42.85,"h":43,"l":41.95,"c":42.1,"v":4743600},{"d":"2025-09-03","o":41.9,"h":42,"l":41.55,"c":41.75,"v":4117660},{"d":"2025-09-04","o":41.7,"h":41.85,"l":41.35,"c":41.75,"v":4510060},{"d":"2025-09-05","o":41.3,"h":41.7,"l":41.15,"c":41.5,"v":4055320},{"d":"2025-09-08","o":41.4,"h":41.5,"l":40.8,"c":41.1,"v":4091100},{"d":"2025-09-09","o":41.6,"h":41.65,"l":40.8,"c":40.95,"v":3444380},{"d":"2025-09-10","o":40.9,"h":41.4,"l":40.8,"c":41.15,"v":3586340},{"d":"2025-09-11","o":41.05,"h":41.8,"l":41.05,"c":41.65,"v":5086660},{"d":"2025-09-12","o":41.5,"h":41.8,"l":41.35,"c":41.4,"v":2588600},{"d":"2025-09-15","o":41.6,"h":41.75,"l":40.95,"c":41.4,"v":4854800},{"d":"2025-09-16","o":41.5,"h":42.05,"l":41.35,"c":41.95,"v":4960420},{"d":"2025-09-17","o":41.9,"h":42.4,"l":41.25,"c":41.4,"v":4350120},{"d":"2025-09-18","o":41.5,"h":41.95,"l":41.35,"c":41.55,"v":3467280},{"d":"2025-09-19","o":41.5,"h":41.75,"l":41.15,"c":41.3,"v":9587020},{"d":"2025-09-22","o":41.55,"h":41.6,"l":41.1,"c":41.25,"v":4716220},{"d":"2025-09-23","o":41.3,"h":41.4,"l":40.35,"c":40.45,"v":6164100},{"d":"2025-09-24","o":40.35,"h":40.5,"l":39.85,"c":39.9,"v":5840940},{"d":"2025-09-25","o":39.8,"h":40.15,"l":39.5,"c":39.85,"v":6095440},{"d":"2025-09-26","o":39.9,"h":40.35,"l":39.8,"c":40.25,"v":3954200},{"d":"2025-09-29","o":40.4,"h":40.85,"l":40,"c":40.7,"v":3597000},{"d":"2025-09-30","o":40.5,"h":40.9,"l":40.5,"c":40.9,"v":4710960},{"d":"2025-10-01","o":40.8,"h":41.2,"l":40.7,"c":40.95,"v":3147660},{"d":"2025-10-02","o":40.95,"h":41.25,"l":40.75,"c":41.15,"v":3221440},{"d":"2025-10-03","o":41,"h":41.25,"l":40.7,"c":40.9,"v":2897980},{"d":"2025-10-06","o":40.8,"h":40.95,"l":40.3,"c":40.35,"v":2491900},{"d":"2025-10-07","o":40.4,"h":40.6,"l":39.7,"c":39.8,"v":3106080},{"d":"2025-10-08","o":39.95,"h":40.15,"l":39.8,"c":39.85,"v":2283260},{"d":"2025-10-09","o":40,"h":40.05,"l":39.05,"c":39.1,"v":3738820},{"d":"2025-10-10","o":39.65,"h":40.55,"l":39.5,"c":39.65,"v":5128620},{"d":"2025-10-13","o":40.1,"h":40.95,"l":39.85,"c":39.9,"v":4647760},{"d":"2025-10-14","o":39.55,"h":40.8,"l":39.45,"c":40.5,"v":4438580},{"d":"2025-10-15","o":40.65,"h":40.8,"l":40.05,"c":40.25,"v":2926540},{"d":"2025-10-16","o":40.3,"h":40.95,"l":40.1,"c":40.7,"v":6076500},{"d":"2025-10-17","o":40.7,"h":41,"l":40.45,"c":40.75,"v":3464820},{"d":"2025-10-20","o":40.75,"h":40.85,"l":40.55,"c":40.75,"v":2298360},{"d":"2025-10-21","o":40.75,"h":40.9,"l":40.55,"c":40.7,"v":2389120},{"d":"2025-10-22","o":40.7,"h":41.25,"l":40.7,"c":40.7,"v":3924020},{"d":"2025-10-23","o":40.85,"h":41.2,"l":40.55,"c":41.15,"v":3546880},{"d":"2025-10-24","o":41.35,"h":41.4,"l":40.55,"c":40.7,"v":3762800},{"d":"2025-10-27","o":40.9,"h":41.4,"l":40.85,"c":41.35,"v":4647100},{"d":"2025-10-28","o":41.35,"h":42.05,"l":41.15,"c":41.75,"v":6984180},{"d":"2025-10-29","o":41.45,"h":41.5,"l":39.65,"c":40,"v":8165300},{"d":"2025-10-30","o":39.65,"h":40.2,"l":39.15,"c":39.25,"v":7276040},{"d":"2025-10-31","o":39,"h":39.55,"l":38.35,"c":39.5,"v":7728400},{"d":"2025-11-03","o":39.2,"h":39.45,"l":38.85,"c":39.3,"v":6718840},{"d":"2025-11-04","o":38.9,"h":39.75,"l":38.75,"c":39.35,"v":6224440},{"d":"2025-11-05","o":39.6,"h":40.65,"l":39.35,"c":40.35,"v":9408460},{"d":"2025-11-06","o":41.55,"h":42.9,"l":40.65,"c":41.1,"v":8496620},{"d":"2025-11-07","o":41.25,"h":41.85,"l":40.85,"c":41.85,"v":5304980},{"d":"2025-11-10","o":42.1,"h":42.3,"l":41.6,"c":42.15,"v":5274900},{"d":"2025-11-11","o":42.3,"h":42.65,"l":42.2,"c":42.3,"v":3865100},{"d":"2025-11-12","o":42.6,"h":42.75,"l":42.05,"c":42.05,"v":3767320},{"d":"2025-11-13","o":42.75,"h":43.75,"l":42.65,"c":42.9,"v":5768660},{"d":"2025-11-14","o":42.5,"h":42.9,"l":42.1,"c":42.4,"v":4313680},{"d":"2025-11-17","o":42.35,"h":42.5,"l":42.05,"c":42.25,"v":4643360},{"d":"2025-11-18","o":42.2,"h":42.4,"l":41.75,"c":42.3,"v":5396960},{"d":"2025-11-19","o":42.4,"h":42.45,"l":41.8,"c":42.1,"v":3564160},{"d":"2025-11-20","o":42.15,"h":42.55,"l":41.8,"c":41.8,"v":3986520},{"d":"2025-11-21","o":42,"h":42.85,"l":41.8,"c":42.5,"v":6196380},{"d":"2025-11-24","o":42.45,"h":42.75,"l":42.1,"c":42.35,"v":8030500},{"d":"2025-11-25","o":42.6,"h":42.85,"l":42.3,"c":42.55,"v":7057580},{"d":"2025-11-26","o":42.55,"h":43.25,"l":42.5,"c":43.1,"v":3700320},{"d":"2025-11-28","o":42.3,"h":42.9,"l":42.15,"c":42.6,"v":1729840},{"d":"2025-12-01","o":42.65,"h":42.95,"l":42.55,"c":42.7,"v":3623600},{"d":"2025-12-02","o":42.8,"h":42.8,"l":41.55,"c":42,"v":3944620},{"d":"2025-12-03","o":42.05,"h":42.45,"l":42.05,"c":42.3,"v":4031140},{"d":"2025-12-04","o":42.2,"h":42.45,"l":41.6,"c":41.6,"v":3321040},{"d":"2025-12-05","o":41.45,"h":41.6,"l":41.3,"c":41.5,"v":3380060},{"d":"2025-12-08","o":41.5,"h":41.5,"l":41.1,"c":41.25,"v":3418700},{"d":"2025-12-09","o":41.1,"h":41.25,"l":40.45,"c":40.55,"v":3753480},{"d":"2025-12-10","o":40.65,"h":41.05,"l":40.45,"c":41,"v":3754380},{"d":"2025-12-11","o":41.2,"h":41.8,"l":41.15,"c":41.65,"v":3556980},{"d":"2025-12-12","o":41.75,"h":41.95,"l":41.15,"c":41.15,"v":3295400},{"d":"2025-12-15","o":41.45,"h":41.55,"l":40.9,"c":41.25,"v":4468820},{"d":"2025-12-16","o":41.85,"h":42.25,"l":41.2,"c":41.6,"v":4065280},{"d":"2025-12-17","o":41.5,"h":42.15,"l":41.4,"c":41.85,"v":3771380},{"d":"2025-12-18","o":42,"h":42.2,"l":41.55,"c":41.7,"v":3617980},{"d":"2025-12-19","o":41.6,"h":41.85,"l":41.35,"c":41.45,"v":6890420},{"d":"2025-12-22","o":41.45,"h":41.65,"l":41.3,"c":41.6,"v":3166800},{"d":"2025-12-23","o":41.6,"h":41.65,"l":41.3,"c":41.35,"v":2801540},{"d":"2025-12-24","o":41.45,"h":41.55,"l":41.3,"c":41.3,"v":2090040},{"d":"2025-12-26","o":41.4,"h":41.6,"l":41.25,"c":41.6,"v":1978720},{"d":"2025-12-29","o":41.65,"h":42.3,"l":41.55,"c":42.25,"v":3110120},{"d":"2025-12-30","o":42.2,"h":42.25,"l":41.9,"c":41.95,"v":2023380},{"d":"2025-12-31","o":41.9,"h":42,"l":41.65,"c":41.7,"v":1737620},{"d":"2026-01-02","o":41.75,"h":42.15,"l":41.3,"c":42.05,"v":3119660},{"d":"2026-01-05","o":41.8,"h":42.4,"l":41.55,"c":42.3,"v":3644280},{"d":"2026-01-06","o":42.2,"h":42.9,"l":42.15,"c":42.85,"v":3474060},{"d":"2026-01-07","o":43.4,"h":43.5,"l":41.95,"c":42,"v":3989220},{"d":"2026-01-08","o":41.75,"h":43.5,"l":41.65,"c":43.35,"v":4812440},{"d":"2026-01-09","o":43.3,"h":43.45,"l":42.85,"c":43.25,"v":3036860},{"d":"2026-01-12","o":43.3,"h":43.4,"l":42.9,"c":43.05,"v":4042440},{"d":"2026-01-13","o":43.25,"h":43.85,"l":43.05,"c":43.75,"v":4942080},{"d":"2026-01-14","o":44.1,"h":44.7,"l":44,"c":44.1,"v":4079700},{"d":"2026-01-15","o":44.56,"h":45.49,"l":43.38,"c":44.16,"v":4352500},{"d":"2026-01-16","o":43.88,"h":43.89,"l":40.85,"c":40.94,"v":10280300},{"d":"2026-01-20","o":42.07,"h":42.15,"l":40.93,"c":41.17,"v":9774100},{"d":"2026-01-21","o":41.57,"h":42.41,"l":41.41,"c":42.4,"v":6211500},{"d":"2026-01-22","o":42.35,"h":43.14,"l":42.32,"c":42.77,"v":6423700},{"d":"2026-01-23","o":42.6,"h":44.4,"l":42.51,"c":44.28,"v":15260600},{"d":"2026-01-26","o":44.6,"h":44.96,"l":44.13,"c":44.53,"v":6198300},{"d":"2026-01-27","o":44.32,"h":44.8,"l":44.18,"c":44.72,"v":4180900},{"d":"2026-01-28","o":44.79,"h":45,"l":43.87,"c":44.19,"v":5409500},{"d":"2026-01-29","o":44.2,"h":44.48,"l":43.65,"c":43.89,"v":7816300},{"d":"2026-01-30","o":43.52,"h":44.29,"l":43.21,"c":44.25,"v":6783000},{"d":"2026-02-02","o":44.27,"h":44.29,"l":43.32,"c":43.75,"v":7831400},{"d":"2026-02-03","o":43.93,"h":45.18,"l":43.67,"c":44.92,"v":8940200},{"d":"2026-02-04","o":46.14,"h":48.8,"l":46.14,"c":48.56,"v":11166800},{"d":"2026-02-05","o":48.57,"h":48.85,"l":46.72,"c":46.78,"v":9167400},{"d":"2026-02-06","o":47.8,"h":48.39,"l":47.51,"c":48.17,"v":7185000},{"d":"2026-02-09","o":47.73,"h":48.66,"l":47.1,"c":48.41,"v":5383200},{"d":"2026-02-10","o":48.6,"h":49.04,"l":48.38,"c":48.53,"v":4205500},{"d":"2026-02-11","o":48.59,"h":50.12,"l":48.36,"c":50.09,"v":10153100},{"d":"2026-02-12","o":49.85,"h":50.35,"l":49.26,"c":49.74,"v":6944500},{"d":"2026-02-13","o":49.9,"h":50.58,"l":49.48,"c":50.09,"v":5652300},{"d":"2026-02-17","o":50,"h":50.02,"l":48.94,"c":49.56,"v":5065400},{"d":"2026-02-18","o":49.47,"h":49.95,"l":49.33,"c":49.59,"v":4199800},{"d":"2026-02-19","o":49.64,"h":50.24,"l":49.15,"c":49.53,"v":4013600},{"d":"2026-02-20","o":49.63,"h":50.53,"l":49.46,"c":50.49,"v":6470500},{"d":"2026-02-23","o":49.94,"h":50.67,"l":49.86,"c":50.58,"v":3815200},{"d":"2026-02-24","o":50.71,"h":50.94,"l":50.06,"c":50.18,"v":4409600},{"d":"2026-02-25","o":49.34,"h":49.35,"l":47.65,"c":48.82,"v":4763300},{"d":"2026-02-26","o":48.69,"h":48.9,"l":47.94,"c":48.24,"v":3624800},{"d":"2026-02-27","o":48.47,"h":48.81,"l":48.2,"c":48.43,"v":5734600},{"d":"2026-03-02","o":48.04,"h":48.26,"l":47.47,"c":48.15,"v":3826200},{"d":"2026-03-03","o":46.7,"h":47.43,"l":46.23,"c":47.17,"v":4581600},{"d":"2026-03-04","o":47.07,"h":47.08,"l":45.61,"c":45.88,"v":4476800},{"d":"2026-03-05","o":45.51,"h":45.53,"l":43.42,"c":43.69,"v":6200900},{"d":"2026-03-06","o":43.09,"h":43.36,"l":42.52,"c":43.28,"v":5959800},{"d":"2026-03-09","o":42.51,"h":42.55,"l":41.14,"c":42.3,"v":8028500},{"d":"2026-03-10","o":42.21,"h":42.8,"l":41.44,"c":42.1,"v":4559800},{"d":"2026-03-11","o":42.41,"h":42.7,"l":41.95,"c":42.5,"v":4240700},{"d":"2026-03-12","o":42.28,"h":42.33,"l":40.08,"c":40.33,"v":7868400},{"d":"2026-03-13","o":40.6,"h":40.89,"l":40.28,"c":40.57,"v":4624500},{"d":"2026-03-16","o":41.19,"h":41.27,"l":40.59,"c":40.6,"v":3802100},{"d":"2026-03-17","o":40.95,"h":40.99,"l":40.49,"c":40.71,"v":3590600},{"d":"2026-03-18","o":40.24,"h":40.55,"l":39.82,"c":39.85,"v":4848100},{"d":"2026-03-19","o":39.35,"h":39.42,"l":38.02,"c":38.69,"v":6701100},{"d":"2026-03-20","o":38.5,"h":39,"l":38.06,"c":38.28,"v":46524100},{"d":"2026-03-23","o":39.13,"h":39.92,"l":38.77,"c":39.36,"v":7656700},{"d":"2026-03-24","o":39.01,"h":39.66,"l":38.85,"c":39.13,"v":5367200},{"d":"2026-03-25","o":39.9,"h":40.61,"l":39.62,"c":40.55,"v":5797500},{"d":"2026-03-26","o":40.23,"h":40.58,"l":39.73,"c":39.87,"v":3866300},{"d":"2026-03-27","o":39.91,"h":39.99,"l":38.39,"c":38.62,"v":5557400},{"d":"2026-03-30","o":38.91,"h":39.28,"l":37.95,"c":38.11,"v":7513300},{"d":"2026-03-31","o":38.64,"h":39.78,"l":38.13,"c":39.75,"v":7461892},{"d":"2026-04-01","o":40,"h":40.94,"l":40,"c":40.7,"v":5156230},{"d":"2026-04-02","o":39.95,"h":40.48,"l":39.41,"c":39.93,"v":3887428},{"d":"2026-04-06","o":39.66,"h":39.94,"l":39.49,"c":39.81,"v":2420328},{"d":"2026-04-07","o":39.51,"h":39.76,"l":38.56,"c":39.04,"v":3725454},{"d":"2026-04-08","o":42,"h":42.49,"l":41.43,"c":42.37,"v":4325906},{"d":"2026-04-09","o":41.67,"h":42.2,"l":41.42,"c":41.76,"v":3853456},{"d":"2026-04-10","o":41.97,"h":42.16,"l":41.1,"c":41.16,"v":2393032},{"d":"2026-04-13","o":40.72,"h":40.99,"l":40.03,"c":40.96,"v":2789270},{"d":"2026-04-14","o":40.99,"h":41.17,"l":40.45,"c":41.01,"v":2817929},{"d":"2026-04-15","o":41,"h":41.07,"l":40.33,"c":40.6,"v":3956302},{"d":"2026-04-16","o":40.05,"h":40.56,"l":40.02,"c":40.18,"v":3033050},{"d":"2026-04-17","o":40.97,"h":42.49,"l":40.77,"c":41.94,"v":4275018},{"d":"2026-04-20","o":41.71,"h":41.81,"l":41.38,"c":41.65,"v":3406723},{"d":"2026-04-21","o":41.56,"h":42.12,"l":41.05,"c":41.1,"v":2831628},{"d":"2026-04-22","o":41.4,"h":41.4,"l":40.01,"c":40.27,"v":2404303},{"d":"2026-04-23","o":40.51,"h":40.63,"l":39.4,"c":39.64,"v":3746539},{"d":"2026-04-24","o":39.41,"h":39.54,"l":38.63,"c":38.95,"v":2801383},{"d":"2026-04-27","o":39.03,"h":39.59,"l":38.76,"c":39.05,"v":2467026},{"d":"2026-04-28","o":39.33,"h":39.6,"l":38.26,"c":38.54,"v":4426738},{"d":"2026-04-29","o":38.4,"h":38.43,"l":37.22,"c":37.35,"v":4722243},{"d":"2026-04-30","o":37.67,"h":38.23,"l":37.55,"c":38.04,"v":4056260},{"d":"2026-05-01","o":38.56,"h":38.75,"l":37.67,"c":37.75,"v":3805094},{"d":"2026-05-04","o":38.01,"h":37.79,"l":36.67,"c":36.91,"v":5774944},{"d":"2026-05-05","o":37.38,"h":37.98,"l":37.24,"c":37.64,"v":4163589},{"d":"2026-05-06","o":40.62,"h":41.36,"l":39.69,"c":40.21,"v":7402887},{"d":"2026-05-07","o":40.4,"h":40.81,"l":39.89,"c":39.92,"v":5043848},{"d":"2026-05-08","o":40.25,"h":40.58,"l":39.8,"c":39.93,"v":3068147},{"d":"2026-05-11","o":40.08,"h":40.3,"l":39.48,"c":40.2,"v":5146462},{"d":"2026-05-12","o":39.57,"h":40,"l":38.73,"c":39.22,"v":3239046},{"d":"2026-05-13","o":39.31,"h":39.72,"l":39.06,"c":39.1,"v":2765572},{"d":"2026-05-14","o":39.44,"h":39.47,"l":38.56,"c":38.59,"v":2311980},{"d":"2026-05-15","o":38.1,"h":38.25,"l":36.68,"c":36.69,"v":4896711},{"d":"2026-05-18","o":37.03,"h":37.83,"l":36.89,"c":37.49,"v":2879347},{"d":"2026-05-19","o":37.08,"h":37.36,"l":36.47,"c":36.69,"v":3794230}]