[{"d":"2013-02-28","o":375000,"h":375000,"l":375000,"c":375000,"v":0},{"d":"2013-03-01","o":375000,"h":375000,"l":375000,"c":375000,"v":0},{"d":"2013-03-04","o":393750,"h":393750,"l":393750,"c":393750,"v":0},{"d":"2013-03-05","o":393750,"h":393750,"l":393750,"c":393750,"v":0},{"d":"2013-03-06","o":412500,"h":412500,"l":412500,"c":412500,"v":0},{"d":"2013-03-07","o":412500,"h":412500,"l":412500,"c":412500,"v":0},{"d":"2013-03-08","o":412500,"h":412500,"l":412500,"c":412500,"v":0},{"d":"2013-03-11","o":412500,"h":412500,"l":412500,"c":412500,"v":0},{"d":"2013-03-12","o":412500,"h":412500,"l":412500,"c":412500,"v":0},{"d":"2013-03-13","o":412500,"h":412500,"l":412500,"c":412500,"v":0},{"d":"2013-03-14","o":412500,"h":412500,"l":412500,"c":412500,"v":0},{"d":"2013-03-15","o":412500,"h":412500,"l":412500,"c":412500,"v":0},{"d":"2013-03-18","o":393750,"h":393750,"l":375000,"c":375000,"v":0},{"d":"2013-03-19","o":375000,"h":375000,"l":375000,"c":375000,"v":0},{"d":"2013-03-20","o":375000,"h":375000,"l":375000,"c":375000,"v":0},{"d":"2013-03-21","o":226875,"h":228750,"l":225750,"c":225750,"v":0},{"d":"2013-03-22","o":247500,"h":247500,"l":247500,"c":247500,"v":0},{"d":"2013-03-25","o":258750,"h":266250,"l":258750,"c":258750,"v":0},{"d":"2013-03-26","o":270000,"h":270000,"l":270000,"c":270000,"v":0},{"d":"2013-03-27","o":270000,"h":270000,"l":270000,"c":270000,"v":0},{"d":"2013-03-28","o":264375,"h":264375,"l":210000,"c":232500,"v":0},{"d":"2013-04-01","o":234375,"h":234375,"l":187500,"c":202500,"v":0},{"d":"2013-04-02","o":202500,"h":228750,"l":202500,"c":217500,"v":0},{"d":"2013-04-03","o":225000,"h":225000,"l":225000,"c":225000,"v":0},{"d":"2013-04-04","o":225000,"h":247500,"l":221250,"c":221250,"v":0},{"d":"2013-04-05","o":221250,"h":225000,"l":221250,"c":221250,"v":0},{"d":"2013-04-08","o":225000,"h":225000,"l":150000,"c":225000,"v":0},{"d":"2013-04-09","o":221250,"h":225000,"l":217500,"c":225000,"v":0},{"d":"2013-04-10","o":225000,"h":225000,"l":217500,"c":217875,"v":0},{"d":"2013-04-11","o":217875,"h":217875,"l":217875,"c":217875,"v":0},{"d":"2013-04-12","o":219375,"h":219750,"l":219375,"c":219750,"v":0},{"d":"2013-04-15","o":221250,"h":240000,"l":219375,"c":225000,"v":0},{"d":"2013-04-16","o":228750,"h":228750,"l":213750,"c":213750,"v":0},{"d":"2013-04-17","o":225000,"h":225000,"l":225000,"c":225000,"v":0},{"d":"2013-04-18","o":225000,"h":225000,"l":225000,"c":225000,"v":0},{"d":"2013-04-19","o":225000,"h":225000,"l":225000,"c":225000,"v":0},{"d":"2013-04-22","o":221250,"h":221250,"l":221250,"c":221250,"v":0},{"d":"2013-04-23","o":225000,"h":225000,"l":213750,"c":213750,"v":0},{"d":"2013-04-24","o":195000,"h":195000,"l":195000,"c":195000,"v":0},{"d":"2013-04-25","o":225000,"h":225000,"l":225000,"c":225000,"v":0},{"d":"2013-04-26","o":225000,"h":225000,"l":225000,"c":225000,"v":0},{"d":"2013-04-29","o":224250,"h":224250,"l":217500,"c":217500,"v":0},{"d":"2013-04-30","o":217500,"h":217500,"l":217500,"c":217500,"v":0},{"d":"2013-05-01","o":225000,"h":225000,"l":225000,"c":225000,"v":0},{"d":"2013-05-02","o":221250,"h":221250,"l":221250,"c":221250,"v":0},{"d":"2013-05-03","o":225000,"h":240000,"l":225000,"c":238125,"v":0},{"d":"2013-05-06","o":236250,"h":236250,"l":228750,"c":228750,"v":0},{"d":"2013-05-07","o":228750,"h":228750,"l":219375,"c":221250,"v":0},{"d":"2013-05-08","o":221250,"h":221250,"l":215625,"c":215625,"v":0},{"d":"2013-05-09","o":168750,"h":232500,"l":168750,"c":217500,"v":0},{"d":"2013-05-10","o":217500,"h":240000,"l":217500,"c":240000,"v":0},{"d":"2013-05-13","o":258750,"h":258750,"l":228750,"c":251250,"v":0},{"d":"2013-05-14","o":251250,"h":264375,"l":251250,"c":255000,"v":0},{"d":"2013-05-15","o":270000,"h":288750,"l":262500,"c":288375,"v":0},{"d":"2013-05-16","o":300000,"h":326250,"l":273750,"c":326250,"v":0},{"d":"2013-05-17","o":333750,"h":335625,"l":191250,"c":251250,"v":0},{"d":"2013-05-20","o":262500,"h":262500,"l":225000,"c":225000,"v":0},{"d":"2013-05-21","o":233250,"h":249375,"l":225000,"c":249375,"v":0},{"d":"2013-05-22","o":252750,"h":253500,"l":238125,"c":247500,"v":0},{"d":"2013-05-23","o":243750,"h":243750,"l":196875,"c":219000,"v":0},{"d":"2013-05-24","o":229500,"h":229500,"l":198750,"c":206250,"v":0},{"d":"2013-05-28","o":221250,"h":225000,"l":206250,"c":206250,"v":0},{"d":"2013-05-29","o":221250,"h":221250,"l":187500,"c":213000,"v":0},{"d":"2013-05-30","o":213750,"h":225000,"l":210375,"c":222375,"v":0},{"d":"2013-05-31","o":228000,"h":228750,"l":223125,"c":228000,"v":0},{"d":"2013-06-03","o":228375,"h":243750,"l":221250,"c":222750,"v":0},{"d":"2013-06-04","o":225000,"h":237750,"l":202500,"c":204375,"v":0},{"d":"2013-06-05","o":205500,"h":210000,"l":150750,"c":178125,"v":0},{"d":"2013-06-06","o":178500,"h":179625,"l":116250,"c":165000,"v":0},{"d":"2013-06-07","o":166875,"h":168750,"l":141375,"c":144375,"v":0},{"d":"2013-06-10","o":143625,"h":155625,"l":93750,"c":108750,"v":0},{"d":"2013-06-11","o":108750,"h":116250,"l":71250,"c":75750,"v":0},{"d":"2013-06-12","o":78000,"h":106875,"l":70500,"c":101250,"v":0},{"d":"2013-06-13","o":112500,"h":116250,"l":91875,"c":106875,"v":0},{"d":"2013-06-14","o":112500,"h":112500,"l":86250,"c":93750,"v":0},{"d":"2013-06-17","o":88125,"h":93750,"l":77250,"c":77250,"v":0},{"d":"2013-06-18","o":84750,"h":86250,"l":76500,"c":76875,"v":0},{"d":"2013-06-19","o":77625,"h":78000,"l":67500,"c":69375,"v":0},{"d":"2013-06-20","o":70125,"h":70500,"l":56250,"c":56625,"v":0},{"d":"2013-06-21","o":58125,"h":60750,"l":57000,"c":60000,"v":0},{"d":"2013-06-24","o":62625,"h":63750,"l":48750,"c":50625,"v":0},{"d":"2013-06-25","o":56250,"h":56250,"l":45000,"c":45000,"v":0},{"d":"2013-06-26","o":45000,"h":49500,"l":44625,"c":48000,"v":0},{"d":"2013-06-27","o":45000,"h":49500,"l":45000,"c":45000,"v":0},{"d":"2013-06-28","o":45000,"h":46500,"l":42000,"c":42000,"v":0},{"d":"2013-07-01","o":41250,"h":48000,"l":41250,"c":46875,"v":0},{"d":"2013-07-02","o":47250,"h":47250,"l":41250,"c":42375,"v":0},{"d":"2013-07-03","o":44250,"h":48375,"l":42750,"c":45000,"v":0},{"d":"2013-07-05","o":46875,"h":58125,"l":46875,"c":57750,"v":0},{"d":"2013-07-08","o":59625,"h":61125,"l":53250,"c":60000,"v":0},{"d":"2013-07-09","o":61500,"h":78750,"l":60000,"c":77625,"v":0},{"d":"2013-07-10","o":79125,"h":105000,"l":78750,"c":95625,"v":0},{"d":"2013-07-11","o":95625,"h":97500,"l":67125,"c":69375,"v":0},{"d":"2013-07-12","o":71250,"h":76875,"l":64125,"c":66750,"v":0},{"d":"2013-07-15","o":66375,"h":78000,"l":63750,"c":64125,"v":0},{"d":"2013-07-16","o":63750,"h":67500,"l":63750,"c":63750,"v":0},{"d":"2013-07-17","o":64875,"h":64875,"l":61500,"c":61500,"v":0},{"d":"2013-07-18","o":61500,"h":63750,"l":56250,"c":58125,"v":0},{"d":"2013-07-19","o":61875,"h":61875,"l":57375,"c":57375,"v":0},{"d":"2013-07-22","o":58875,"h":60000,"l":56250,"c":60000,"v":0},{"d":"2013-07-23","o":60000,"h":60000,"l":49125,"c":52500,"v":0},{"d":"2013-07-24","o":48750,"h":52875,"l":48750,"c":50625,"v":0},{"d":"2013-07-25","o":51750,"h":51750,"l":49125,"c":50625,"v":0},{"d":"2013-07-26","o":51375,"h":51375,"l":48750,"c":49875,"v":0},{"d":"2013-07-29","o":51000,"h":52500,"l":45750,"c":47250,"v":0},{"d":"2013-07-30","o":46875,"h":47625,"l":45375,"c":47625,"v":0},{"d":"2013-07-31","o":48375,"h":48750,"l":46500,"c":48750,"v":0},{"d":"2013-08-01","o":50625,"h":50625,"l":48000,"c":48375,"v":0},{"d":"2013-08-02","o":48375,"h":54375,"l":46875,"c":46875,"v":0},{"d":"2013-08-05","o":46875,"h":50250,"l":45000,"c":45000,"v":0},{"d":"2013-08-06","o":45000,"h":50625,"l":45000,"c":50625,"v":0},{"d":"2013-08-07","o":54000,"h":54000,"l":48750,"c":49500,"v":0},{"d":"2013-08-08","o":51750,"h":51750,"l":48375,"c":48375,"v":0},{"d":"2013-08-09","o":48750,"h":48750,"l":42750,"c":45000,"v":0},{"d":"2013-08-12","o":48750,"h":50250,"l":45000,"c":45375,"v":0},{"d":"2013-08-13","o":48750,"h":48750,"l":45000,"c":46500,"v":0},{"d":"2013-08-14","o":45750,"h":49125,"l":45000,"c":45000,"v":0},{"d":"2013-08-15","o":46125,"h":46125,"l":42000,"c":42000,"v":0},{"d":"2013-08-16","o":43125,"h":45000,"l":41250,"c":45000,"v":0},{"d":"2013-08-19","o":45000,"h":45000,"l":41250,"c":41250,"v":0},{"d":"2013-08-20","o":43500,"h":46500,"l":41250,"c":45000,"v":0},{"d":"2013-08-21","o":45375,"h":48375,"l":41250,"c":43875,"v":0},{"d":"2013-08-22","o":41250,"h":44250,"l":41250,"c":41250,"v":0},{"d":"2013-08-23","o":45000,"h":48375,"l":39375,"c":39375,"v":0},{"d":"2013-08-26","o":41250,"h":43500,"l":41250,"c":41250,"v":0},{"d":"2013-08-27","o":43125,"h":43500,"l":37500,"c":37500,"v":0},{"d":"2013-08-28","o":39375,"h":39750,"l":37500,"c":37500,"v":0},{"d":"2013-08-29","o":39375,"h":39375,"l":37500,"c":37500,"v":0},{"d":"2013-08-30","o":33750,"h":39000,"l":33750,"c":37500,"v":0},{"d":"2013-09-03","o":28875,"h":39000,"l":26625,"c":29250,"v":0},{"d":"2013-09-04","o":31125,"h":35250,"l":29250,"c":33000,"v":0},{"d":"2013-09-05","o":33000,"h":41250,"l":29250,"c":37500,"v":0},{"d":"2013-09-06","o":41250,"h":41250,"l":37500,"c":37500,"v":0},{"d":"2013-09-09","o":37500,"h":41250,"l":34875,"c":41250,"v":0},{"d":"2013-09-10","o":45000,"h":45000,"l":41250,"c":42000,"v":0},{"d":"2013-09-11","o":42000,"h":42750,"l":41250,"c":41250,"v":0},{"d":"2013-09-12","o":42375,"h":42375,"l":33750,"c":34125,"v":0},{"d":"2013-09-13","o":34125,"h":35625,"l":33750,"c":33750,"v":0},{"d":"2013-09-16","o":35250,"h":47625,"l":33750,"c":34125,"v":0},{"d":"2013-09-17","o":44250,"h":45000,"l":34125,"c":37500,"v":0},{"d":"2013-09-18","o":34500,"h":45000,"l":34500,"c":41250,"v":0},{"d":"2013-09-19","o":45000,"h":45000,"l":37500,"c":39375,"v":0},{"d":"2013-09-20","o":38625,"h":41250,"l":38625,"c":39000,"v":0},{"d":"2013-09-23","o":34875,"h":40125,"l":34875,"c":35625,"v":0},{"d":"2013-09-24","o":34875,"h":39375,"l":34875,"c":37500,"v":0},{"d":"2013-09-25","o":37500,"h":37500,"l":34875,"c":37500,"v":0},{"d":"2013-09-26","o":34875,"h":41250,"l":34875,"c":40500,"v":0},{"d":"2013-09-27","o":37500,"h":40125,"l":37500,"c":40125,"v":0},{"d":"2013-09-30","o":34125,"h":41250,"l":34125,"c":41250,"v":0},{"d":"2013-10-01","o":35625,"h":41250,"l":35625,"c":41250,"v":0},{"d":"2013-10-02","o":36750,"h":41250,"l":35625,"c":41250,"v":0},{"d":"2013-10-03","o":41250,"h":41250,"l":35625,"c":35625,"v":0},{"d":"2013-10-04","o":37500,"h":39375,"l":37500,"c":37500,"v":0},{"d":"2013-10-07","o":37500,"h":41250,"l":37500,"c":39375,"v":0},{"d":"2013-10-08","o":43125,"h":43125,"l":38250,"c":41250,"v":0},{"d":"2013-10-09","o":39375,"h":43125,"l":35625,"c":38250,"v":0},{"d":"2013-10-10","o":38250,"h":41250,"l":37500,"c":41250,"v":0},{"d":"2013-10-11","o":41250,"h":41250,"l":35625,"c":35625,"v":0},{"d":"2013-10-14","o":37500,"h":40875,"l":37500,"c":39375,"v":0},{"d":"2013-10-15","o":35625,"h":41250,"l":35625,"c":39375,"v":0},{"d":"2013-10-16","o":34125,"h":39375,"l":34125,"c":35625,"v":0},{"d":"2013-10-17","o":34125,"h":39375,"l":34125,"c":39375,"v":0},{"d":"2013-10-18","o":34500,"h":38250,"l":34500,"c":38250,"v":0},{"d":"2013-10-21","o":34500,"h":39375,"l":34500,"c":34500,"v":0},{"d":"2013-10-22","o":34125,"h":37500,"l":34125,"c":37500,"v":0},{"d":"2013-10-23","o":34125,"h":37500,"l":34125,"c":37500,"v":0},{"d":"2013-10-24","o":34875,"h":37500,"l":34125,"c":37500,"v":0},{"d":"2013-10-25","o":33750,"h":39375,"l":30375,"c":37500,"v":0},{"d":"2013-10-28","o":35625,"h":37500,"l":35625,"c":37500,"v":0},{"d":"2013-10-29","o":36375,"h":37500,"l":35625,"c":35625,"v":0},{"d":"2013-10-30","o":37500,"h":39375,"l":35625,"c":37500,"v":0},{"d":"2013-10-31","o":36000,"h":37500,"l":30750,"c":30750,"v":0},{"d":"2013-11-01","o":37500,"h":37500,"l":32250,"c":37500,"v":0},{"d":"2013-11-04","o":33750,"h":38625,"l":33750,"c":37500,"v":0},{"d":"2013-11-05","o":37500,"h":37500,"l":31125,"c":36750,"v":0},{"d":"2013-11-06","o":35625,"h":37500,"l":35625,"c":37500,"v":0},{"d":"2013-11-07","o":33750,"h":33750,"l":33750,"c":33750,"v":0},{"d":"2013-11-08","o":33750,"h":35625,"l":33750,"c":33750,"v":0},{"d":"2013-11-11","o":33750,"h":37500,"l":33750,"c":33750,"v":0},{"d":"2013-11-12","o":37500,"h":38625,"l":33750,"c":38625,"v":0},{"d":"2013-11-13","o":38625,"h":38625,"l":35625,"c":37500,"v":0},{"d":"2013-11-14","o":34500,"h":37125,"l":33750,"c":34500,"v":0},{"d":"2013-11-15","o":33750,"h":36375,"l":33750,"c":36375,"v":0},{"d":"2013-11-18","o":37125,"h":37125,"l":33750,"c":33750,"v":0},{"d":"2013-11-19","o":37125,"h":37125,"l":34125,"c":35625,"v":0},{"d":"2013-11-20","o":34125,"h":35625,"l":33750,"c":34125,"v":0},{"d":"2013-11-21","o":37125,"h":37125,"l":34125,"c":34125,"v":0},{"d":"2013-11-22","o":35250,"h":35625,"l":33750,"c":33750,"v":0},{"d":"2013-11-25","o":33750,"h":33750,"l":31125,"c":33750,"v":0},{"d":"2013-11-26","o":33750,"h":33750,"l":31125,"c":32250,"v":0},{"d":"2013-11-27","o":31125,"h":33750,"l":31125,"c":31875,"v":0},{"d":"2013-11-29","o":31875,"h":31875,"l":31875,"c":31875,"v":0},{"d":"2013-12-02","o":33750,"h":33750,"l":30375,"c":30375,"v":0},{"d":"2013-12-03","o":30375,"h":33750,"l":30375,"c":33750,"v":0},{"d":"2013-12-04","o":33750,"h":33750,"l":31875,"c":31875,"v":0},{"d":"2013-12-05","o":33750,"h":33750,"l":30375,"c":30375,"v":0},{"d":"2013-12-06","o":30375,"h":30375,"l":30000,"c":30375,"v":0},{"d":"2013-12-09","o":30375,"h":37125,"l":26625,"c":31875,"v":0},{"d":"2013-12-10","o":30000,"h":30000,"l":26625,"c":27375,"v":0},{"d":"2013-12-11","o":31875,"h":31875,"l":27750,"c":30000,"v":0},{"d":"2013-12-12","o":37125,"h":37125,"l":26250,"c":30000,"v":0},{"d":"2013-12-13","o":28125,"h":29625,"l":26250,"c":28875,"v":0},{"d":"2013-12-16","o":28875,"h":29625,"l":26250,"c":26250,"v":0},{"d":"2013-12-17","o":26250,"h":29250,"l":26250,"c":29250,"v":0},{"d":"2013-12-18","o":29250,"h":30000,"l":26250,"c":30000,"v":0},{"d":"2013-12-19","o":27000,"h":30000,"l":26250,"c":26250,"v":0},{"d":"2013-12-20","o":30000,"h":30000,"l":26250,"c":27000,"v":0},{"d":"2013-12-23","o":28125,"h":30000,"l":26250,"c":26250,"v":0},{"d":"2013-12-24","o":26625,"h":28500,"l":26250,"c":28125,"v":0},{"d":"2013-12-26","o":28125,"h":29250,"l":26625,"c":27750,"v":0},{"d":"2013-12-27","o":26625,"h":27375,"l":25500,"c":25500,"v":0},{"d":"2013-12-30","o":25875,"h":27375,"l":25500,"c":25500,"v":0},{"d":"2013-12-31","o":24000,"h":27375,"l":24000,"c":27375,"v":0},{"d":"2014-01-02","o":20625,"h":27375,"l":20625,"c":27375,"v":0},{"d":"2014-01-03","o":27375,"h":27750,"l":24750,"c":25500,"v":0},{"d":"2014-01-06","o":25500,"h":25875,"l":24375,"c":25875,"v":0},{"d":"2014-01-07","o":25875,"h":26250,"l":24375,"c":26250,"v":0},{"d":"2014-01-08","o":27000,"h":31875,"l":26625,"c":30000,"v":0},{"d":"2014-01-09","o":31875,"h":31875,"l":27375,"c":30375,"v":0},{"d":"2014-01-10","o":27750,"h":30375,"l":27375,"c":30375,"v":0},{"d":"2014-01-13","o":27375,"h":31875,"l":27375,"c":31875,"v":0},{"d":"2014-01-14","o":31125,"h":34875,"l":30000,"c":34125,"v":0},{"d":"2014-01-15","o":33750,"h":38625,"l":30000,"c":34500,"v":0},{"d":"2014-01-16","o":37500,"h":37500,"l":30000,"c":33750,"v":0},{"d":"2014-01-17","o":33750,"h":33750,"l":28125,"c":30000,"v":0},{"d":"2014-01-21","o":30000,"h":35250,"l":28125,"c":34125,"v":0},{"d":"2014-01-22","o":32250,"h":33375,"l":28125,"c":30000,"v":0},{"d":"2014-01-23","o":30000,"h":30000,"l":27000,"c":30000,"v":0},{"d":"2014-01-24","o":33750,"h":33750,"l":27375,"c":33750,"v":0},{"d":"2014-01-27","o":33375,"h":33375,"l":26250,"c":33000,"v":0},{"d":"2014-01-28","o":30000,"h":33000,"l":30000,"c":33000,"v":0},{"d":"2014-01-29","o":26625,"h":33000,"l":26625,"c":31875,"v":0},{"d":"2014-01-30","o":26625,"h":33000,"l":26625,"c":33000,"v":0},{"d":"2014-01-31","o":33000,"h":33000,"l":27000,"c":27000,"v":0},{"d":"2014-02-03","o":27375,"h":33000,"l":27375,"c":33000,"v":0},{"d":"2014-02-04","o":32625,"h":37500,"l":28125,"c":35625,"v":0},{"d":"2014-02-05","o":37500,"h":38625,"l":28875,"c":33375,"v":0},{"d":"2014-02-06","o":33375,"h":33375,"l":29625,"c":30000,"v":0},{"d":"2014-02-07","o":33750,"h":33750,"l":30000,"c":33375,"v":0},{"d":"2014-02-10","o":31875,"h":35625,"l":27000,"c":33375,"v":0},{"d":"2014-02-11","o":33750,"h":33750,"l":32625,"c":33750,"v":0},{"d":"2014-02-12","o":33750,"h":33750,"l":29250,"c":33750,"v":0},{"d":"2014-02-13","o":30750,"h":35625,"l":30750,"c":35625,"v":0},{"d":"2014-02-14","o":35625,"h":35625,"l":31500,"c":33750,"v":0},{"d":"2014-02-18","o":30375,"h":35625,"l":30375,"c":33750,"v":0},{"d":"2014-02-19","o":34875,"h":34875,"l":30000,"c":33750,"v":0},{"d":"2014-02-20","o":33750,"h":33750,"l":30000,"c":33000,"v":0},{"d":"2014-02-21","o":33750,"h":33750,"l":27000,"c":33750,"v":0},{"d":"2014-02-24","o":34125,"h":37500,"l":29250,"c":31875,"v":0},{"d":"2014-02-25","o":34875,"h":34875,"l":30000,"c":33750,"v":0},{"d":"2014-02-26","o":33750,"h":35625,"l":30375,"c":33750,"v":0},{"d":"2014-02-27","o":33750,"h":33750,"l":30375,"c":30375,"v":0},{"d":"2014-02-28","o":30375,"h":33375,"l":30375,"c":32625,"v":0},{"d":"2014-03-03","o":33750,"h":33750,"l":32625,"c":33750,"v":0},{"d":"2014-03-04","o":33750,"h":37500,"l":32250,"c":34125,"v":0},{"d":"2014-03-05","o":37500,"h":37500,"l":34125,"c":37500,"v":0},{"d":"2014-03-06","o":36750,"h":45000,"l":35625,"c":41250,"v":0},{"d":"2014-03-07","o":52500,"h":52500,"l":40500,"c":45750,"v":0},{"d":"2014-03-10","o":52125,"h":56250,"l":51375,"c":55875,"v":0},{"d":"2014-03-11","o":56250,"h":56250,"l":51750,"c":52500,"v":0},{"d":"2014-03-12","o":52500,"h":55500,"l":52500,"c":54750,"v":0},{"d":"2014-03-13","o":55125,"h":55125,"l":53250,"c":55125,"v":0},{"d":"2014-03-14","o":55125,"h":56250,"l":53250,"c":55125,"v":0},{"d":"2014-03-17","o":53250,"h":54750,"l":52500,"c":52875,"v":0},{"d":"2014-03-18","o":52500,"h":52500,"l":46875,"c":47250,"v":0},{"d":"2014-03-19","o":48750,"h":48750,"l":39375,"c":39375,"v":0},{"d":"2014-03-20","o":39375,"h":39375,"l":37500,"c":37500,"v":0},{"d":"2014-03-21","o":41250,"h":43125,"l":37500,"c":41250,"v":0},{"d":"2014-03-24","o":41250,"h":41250,"l":37500,"c":37500,"v":0},{"d":"2014-03-25","o":37500,"h":41250,"l":37500,"c":39375,"v":0},{"d":"2014-03-26","o":31125,"h":41250,"l":31125,"c":37500,"v":0},{"d":"2014-03-27","o":35625,"h":41250,"l":34125,"c":37500,"v":0},{"d":"2014-03-28","o":35625,"h":40125,"l":32625,"c":38625,"v":0},{"d":"2014-03-31","o":34875,"h":37500,"l":34125,"c":37500,"v":0},{"d":"2014-04-01","o":41250,"h":41250,"l":34125,"c":34125,"v":0},{"d":"2014-04-02","o":40875,"h":40875,"l":34875,"c":40875,"v":0},{"d":"2014-04-03","o":40875,"h":40875,"l":34875,"c":40875,"v":0},{"d":"2014-04-04","o":37500,"h":41250,"l":37500,"c":41250,"v":0},{"d":"2014-04-07","o":37875,"h":41250,"l":37125,"c":41250,"v":0},{"d":"2014-04-08","o":40500,"h":41250,"l":35625,"c":36750,"v":0},{"d":"2014-04-09","o":41250,"h":41250,"l":36750,"c":41250,"v":0},{"d":"2014-04-10","o":39375,"h":43125,"l":33000,"c":41250,"v":0},{"d":"2014-04-11","o":41250,"h":41250,"l":35625,"c":35625,"v":0},{"d":"2014-04-14","o":35625,"h":37500,"l":35250,"c":37500,"v":0},{"d":"2014-04-15","o":37500,"h":39375,"l":33000,"c":39375,"v":0},{"d":"2014-04-16","o":40125,"h":40125,"l":31875,"c":37500,"v":0},{"d":"2014-04-17","o":36750,"h":36750,"l":31125,"c":36750,"v":0},{"d":"2014-04-21","o":31125,"h":36750,"l":31125,"c":33750,"v":0},{"d":"2014-04-22","o":31125,"h":36750,"l":31125,"c":36750,"v":0},{"d":"2014-04-23","o":36750,"h":36750,"l":31500,"c":36750,"v":0},{"d":"2014-04-24","o":33000,"h":36375,"l":33000,"c":36375,"v":0},{"d":"2014-04-25","o":31125,"h":36375,"l":31125,"c":36375,"v":0},{"d":"2014-04-28","o":36375,"h":36375,"l":31125,"c":36375,"v":0},{"d":"2014-04-29","o":31875,"h":35625,"l":31875,"c":34875,"v":0},{"d":"2014-04-30","o":32250,"h":34875,"l":31875,"c":34875,"v":0},{"d":"2014-05-01","o":31875,"h":34875,"l":31875,"c":34875,"v":0},{"d":"2014-05-02","o":32625,"h":32625,"l":31125,"c":32625,"v":0},{"d":"2014-05-05","o":31125,"h":33375,"l":30000,"c":30000,"v":0},{"d":"2014-05-06","o":30375,"h":31875,"l":30000,"c":30000,"v":0},{"d":"2014-05-07","o":31875,"h":31875,"l":28125,"c":31875,"v":0},{"d":"2014-05-08","o":31875,"h":33375,"l":26625,"c":30375,"v":0},{"d":"2014-05-09","o":30000,"h":30000,"l":29250,"c":29250,"v":0},{"d":"2014-05-12","o":31875,"h":31875,"l":27000,"c":28875,"v":0},{"d":"2014-05-13","o":28125,"h":28125,"l":26250,"c":26625,"v":0},{"d":"2014-05-14","o":28125,"h":31875,"l":23625,"c":25875,"v":0},{"d":"2014-05-15","o":24000,"h":28125,"l":23625,"c":28125,"v":0},{"d":"2014-05-16","o":27000,"h":27000,"l":24750,"c":27000,"v":0},{"d":"2014-05-19","o":27000,"h":27000,"l":24375,"c":26250,"v":0},{"d":"2014-05-20","o":24375,"h":27000,"l":24375,"c":27000,"v":0},{"d":"2014-05-21","o":25500,"h":27000,"l":25500,"c":27000,"v":0},{"d":"2014-05-22","o":25875,"h":27000,"l":24375,"c":26625,"v":0},{"d":"2014-05-23","o":26625,"h":26625,"l":24375,"c":26250,"v":0},{"d":"2014-05-27","o":26250,"h":26250,"l":24375,"c":26250,"v":0},{"d":"2014-05-28","o":26250,"h":26250,"l":23625,"c":26250,"v":0},{"d":"2014-05-29","o":23625,"h":26250,"l":23625,"c":25875,"v":0},{"d":"2014-05-30","o":23625,"h":24375,"l":23625,"c":24375,"v":0},{"d":"2014-06-02","o":24375,"h":24375,"l":23625,"c":24375,"v":0},{"d":"2014-06-03","o":24000,"h":26250,"l":23625,"c":25500,"v":0},{"d":"2014-06-04","o":25500,"h":25500,"l":25500,"c":25500,"v":0},{"d":"2014-06-05","o":25500,"h":27375,"l":24000,"c":25500,"v":0},{"d":"2014-06-06","o":24375,"h":27375,"l":23625,"c":24750,"v":0},{"d":"2014-06-09","o":23625,"h":26250,"l":23625,"c":25125,"v":0},{"d":"2014-06-10","o":24750,"h":24750,"l":23625,"c":23625,"v":0},{"d":"2014-06-11","o":24750,"h":24750,"l":23250,"c":24000,"v":0},{"d":"2014-06-12","o":24375,"h":24375,"l":22500,"c":24375,"v":0},{"d":"2014-06-13","o":24375,"h":24375,"l":22500,"c":22500,"v":0},{"d":"2014-06-16","o":22875,"h":26625,"l":22500,"c":26250,"v":0},{"d":"2014-06-17","o":28125,"h":28875,"l":26250,"c":26250,"v":0},{"d":"2014-06-18","o":26250,"h":28125,"l":25500,"c":27375,"v":0},{"d":"2014-06-19","o":27375,"h":30000,"l":25875,"c":30000,"v":0},{"d":"2014-06-20","o":30000,"h":30000,"l":26250,"c":27750,"v":0},{"d":"2014-06-23","o":28125,"h":30000,"l":24375,"c":30000,"v":0},{"d":"2014-06-24","o":30000,"h":30000,"l":24375,"c":24375,"v":0},{"d":"2014-06-25","o":27000,"h":27375,"l":24750,"c":27375,"v":0},{"d":"2014-06-26","o":27375,"h":28875,"l":26625,"c":28875,"v":0},{"d":"2014-06-27","o":27000,"h":28875,"l":27000,"c":28875,"v":0},{"d":"2014-06-30","o":28875,"h":28875,"l":27750,"c":28875,"v":0},{"d":"2014-07-01","o":28500,"h":28875,"l":27375,"c":27375,"v":0},{"d":"2014-07-02","o":28875,"h":28875,"l":27375,"c":28500,"v":0},{"d":"2014-07-03","o":28875,"h":28875,"l":27375,"c":28125,"v":0},{"d":"2014-07-07","o":29625,"h":32250,"l":26250,"c":26250,"v":0},{"d":"2014-07-08","o":26250,"h":26250,"l":24000,"c":26250,"v":0},{"d":"2014-07-09","o":26250,"h":26250,"l":22875,"c":22875,"v":0},{"d":"2014-07-10","o":26250,"h":26250,"l":23250,"c":25125,"v":0},{"d":"2014-07-11","o":25125,"h":25875,"l":23625,"c":25875,"v":0},{"d":"2014-07-14","o":24000,"h":26250,"l":19125,"c":22500,"v":0},{"d":"2014-07-15","o":22500,"h":24000,"l":22500,"c":22500,"v":0},{"d":"2014-07-16","o":25875,"h":25875,"l":20625,"c":22500,"v":0},{"d":"2014-07-17","o":20625,"h":24000,"l":20625,"c":22500,"v":0},{"d":"2014-07-18","o":21750,"h":22500,"l":21750,"c":22500,"v":0},{"d":"2014-07-21","o":21750,"h":23250,"l":20625,"c":23250,"v":0},{"d":"2014-07-22","o":21750,"h":23250,"l":21750,"c":23250,"v":0},{"d":"2014-07-23","o":22500,"h":23250,"l":22500,"c":23250,"v":0},{"d":"2014-07-24","o":23250,"h":23250,"l":19500,"c":22500,"v":0},{"d":"2014-07-25","o":23250,"h":23250,"l":22500,"c":22500,"v":0},{"d":"2014-07-28","o":22875,"h":24375,"l":20625,"c":23250,"v":0},{"d":"2014-07-29","o":22500,"h":23250,"l":19500,"c":22875,"v":0},{"d":"2014-07-30","o":19875,"h":22875,"l":18375,"c":20625,"v":0},{"d":"2014-07-31","o":15375,"h":22500,"l":15375,"c":20625,"v":0},{"d":"2014-08-01","o":21375,"h":21375,"l":19125,"c":21000,"v":0},{"d":"2014-08-04","o":22500,"h":22500,"l":21000,"c":21375,"v":0},{"d":"2014-08-05","o":20625,"h":22500,"l":20625,"c":22500,"v":0},{"d":"2014-08-06","o":20625,"h":21750,"l":19125,"c":19875,"v":0},{"d":"2014-08-07","o":20625,"h":22875,"l":20625,"c":22875,"v":0},{"d":"2014-08-08","o":22875,"h":22875,"l":20625,"c":22875,"v":0},{"d":"2014-08-11","o":22500,"h":23250,"l":22500,"c":22875,"v":0},{"d":"2014-08-12","o":23250,"h":26250,"l":22875,"c":25125,"v":0},{"d":"2014-08-13","o":25125,"h":25125,"l":23625,"c":25125,"v":0},{"d":"2014-08-14","o":26250,"h":26250,"l":22875,"c":24375,"v":0},{"d":"2014-08-15","o":24000,"h":26250,"l":24000,"c":26250,"v":0},{"d":"2014-08-18","o":26250,"h":26250,"l":21750,"c":22875,"v":0},{"d":"2014-08-19","o":25125,"h":25125,"l":21750,"c":24750,"v":0},{"d":"2014-08-20","o":22500,"h":23625,"l":22500,"c":23625,"v":0},{"d":"2014-08-21","o":20625,"h":23250,"l":20625,"c":23250,"v":0},{"d":"2014-08-22","o":22500,"h":22875,"l":21375,"c":22875,"v":0},{"d":"2014-08-25","o":21375,"h":22875,"l":21375,"c":22500,"v":0},{"d":"2014-08-26","o":22500,"h":22500,"l":21375,"c":21750,"v":0},{"d":"2014-08-27","o":23250,"h":23250,"l":21000,"c":23250,"v":0},{"d":"2014-08-28","o":23250,"h":24750,"l":21375,"c":24375,"v":0},{"d":"2014-08-29","o":24750,"h":24750,"l":24750,"c":24750,"v":0},{"d":"2014-09-02","o":24375,"h":24750,"l":21375,"c":24375,"v":0},{"d":"2014-09-03","o":22125,"h":24375,"l":21375,"c":23250,"v":0},{"d":"2014-09-04","o":21750,"h":23250,"l":21000,"c":23250,"v":0},{"d":"2014-09-05","o":20625,"h":23250,"l":18375,"c":18750,"v":0},{"d":"2014-09-08","o":22500,"h":22500,"l":15750,"c":15750,"v":0},{"d":"2014-09-09","o":18750,"h":20625,"l":16500,"c":18750,"v":0},{"d":"2014-09-10","o":18750,"h":20250,"l":17250,"c":19500,"v":0},{"d":"2014-09-11","o":18000,"h":20250,"l":16875,"c":16875,"v":0},{"d":"2014-09-12","o":20250,"h":20250,"l":18000,"c":19875,"v":0},{"d":"2014-09-15","o":19875,"h":19875,"l":19875,"c":19875,"v":0},{"d":"2014-09-16","o":19875,"h":22500,"l":18750,"c":21000,"v":0},{"d":"2014-09-17","o":24375,"h":24375,"l":21000,"c":22500,"v":0},{"d":"2014-09-18","o":22500,"h":24375,"l":21375,"c":21375,"v":0},{"d":"2014-09-19","o":22500,"h":22500,"l":21375,"c":22125,"v":0},{"d":"2014-09-22","o":19875,"h":22875,"l":19875,"c":21750,"v":0},{"d":"2014-09-23","o":19875,"h":22125,"l":18750,"c":19500,"v":0},{"d":"2014-09-24","o":19500,"h":20625,"l":18750,"c":18750,"v":0},{"d":"2014-09-25","o":18750,"h":20625,"l":18750,"c":20625,"v":0},{"d":"2014-09-26","o":18750,"h":22500,"l":18000,"c":19875,"v":0},{"d":"2014-09-29","o":18750,"h":19125,"l":17250,"c":18750,"v":0},{"d":"2014-09-30","o":18750,"h":18750,"l":18000,"c":18000,"v":0},{"d":"2014-10-01","o":17625,"h":17625,"l":16500,"c":17625,"v":0},{"d":"2014-10-02","o":17625,"h":17625,"l":16500,"c":16875,"v":0},{"d":"2014-10-03","o":16875,"h":17250,"l":16500,"c":17250,"v":0},{"d":"2014-10-06","o":18375,"h":18375,"l":16875,"c":16875,"v":0},{"d":"2014-10-07","o":16875,"h":17625,"l":16875,"c":17250,"v":0},{"d":"2014-10-08","o":18750,"h":21000,"l":16875,"c":16875,"v":0},{"d":"2014-10-09","o":16125,"h":16875,"l":15750,"c":15750,"v":0},{"d":"2014-10-10","o":16875,"h":16875,"l":15000,"c":15375,"v":0},{"d":"2014-10-13","o":12750,"h":16500,"l":12750,"c":16500,"v":0},{"d":"2014-10-14","o":16500,"h":16500,"l":12375,"c":14250,"v":0},{"d":"2014-10-15","o":14250,"h":14250,"l":11250,"c":11625,"v":0},{"d":"2014-10-16","o":12000,"h":13500,"l":11625,"c":12750,"v":0},{"d":"2014-10-17","o":12750,"h":15000,"l":11625,"c":13125,"v":0},{"d":"2014-10-20","o":12375,"h":14250,"l":12000,"c":12750,"v":0},{"d":"2014-10-21","o":13500,"h":13500,"l":9375,"c":10500,"v":0},{"d":"2014-10-22","o":11250,"h":15000,"l":10500,"c":15000,"v":0},{"d":"2014-10-23","o":13125,"h":16875,"l":13125,"c":15750,"v":0},{"d":"2014-10-24","o":15750,"h":15750,"l":10500,"c":12375,"v":0},{"d":"2014-10-27","o":10500,"h":12375,"l":10125,"c":12000,"v":0},{"d":"2014-10-28","o":12000,"h":12000,"l":10500,"c":12000,"v":0},{"d":"2014-10-29","o":10875,"h":10875,"l":9750,"c":10875,"v":0},{"d":"2014-10-30","o":10875,"h":10875,"l":9375,"c":9750,"v":0},{"d":"2014-10-31","o":9750,"h":10875,"l":9375,"c":10875,"v":0},{"d":"2014-11-03","o":10875,"h":10875,"l":9375,"c":10125,"v":0},{"d":"2014-11-04","o":10125,"h":11625,"l":9375,"c":11625,"v":0},{"d":"2014-11-05","o":12750,"h":12750,"l":10875,"c":12375,"v":0},{"d":"2014-11-06","o":12750,"h":14625,"l":12750,"c":14625,"v":0},{"d":"2014-11-07","o":14625,"h":15000,"l":14625,"c":15000,"v":0},{"d":"2014-11-10","o":15000,"h":15000,"l":12750,"c":12750,"v":0},{"d":"2014-11-11","o":12750,"h":13875,"l":12000,"c":12000,"v":0},{"d":"2014-11-12","o":11625,"h":15000,"l":9750,"c":11250,"v":0},{"d":"2014-11-13","o":13125,"h":13125,"l":11250,"c":11250,"v":0},{"d":"2014-11-14","o":12750,"h":12750,"l":11250,"c":11250,"v":0},{"d":"2014-11-17","o":11250,"h":12375,"l":11250,"c":11250,"v":0},{"d":"2014-11-18","o":10875,"h":10875,"l":9750,"c":9750,"v":0},{"d":"2014-11-19","o":9750,"h":10500,"l":9750,"c":9750,"v":0},{"d":"2014-11-20","o":9750,"h":10500,"l":9375,"c":10125,"v":0},{"d":"2014-11-21","o":9375,"h":10125,"l":8625,"c":9000,"v":0},{"d":"2014-11-24","o":9375,"h":9750,"l":8625,"c":9000,"v":0},{"d":"2014-11-25","o":9750,"h":10875,"l":9375,"c":10875,"v":0},{"d":"2014-11-26","o":10500,"h":10875,"l":8625,"c":9375,"v":0},{"d":"2014-11-28","o":9375,"h":9375,"l":7500,"c":7875,"v":0},{"d":"2014-12-01","o":7875,"h":9375,"l":7125,"c":7125,"v":0},{"d":"2014-12-02","o":6000,"h":7125,"l":5625,"c":6000,"v":0},{"d":"2014-12-03","o":6000,"h":6375,"l":5250,"c":6375,"v":0},{"d":"2014-12-04","o":6375,"h":7875,"l":6375,"c":6375,"v":0},{"d":"2014-12-05","o":7875,"h":7875,"l":6000,"c":6375,"v":0},{"d":"2014-12-08","o":6375,"h":7125,"l":6375,"c":6750,"v":0},{"d":"2014-12-09","o":5625,"h":6750,"l":4125,"c":5625,"v":0},{"d":"2014-12-10","o":5625,"h":5625,"l":4875,"c":5625,"v":0},{"d":"2014-12-11","o":4875,"h":4875,"l":3750,"c":4875,"v":0},{"d":"2014-12-12","o":4875,"h":4875,"l":3750,"c":3750,"v":0},{"d":"2014-12-15","o":4500,"h":7125,"l":3750,"c":6375,"v":0},{"d":"2014-12-16","o":6375,"h":6750,"l":4875,"c":5625,"v":0},{"d":"2014-12-17","o":5625,"h":5625,"l":3750,"c":4875,"v":0},{"d":"2014-12-18","o":4125,"h":4875,"l":4125,"c":4875,"v":0},{"d":"2014-12-19","o":4125,"h":4875,"l":3750,"c":4875,"v":0},{"d":"2014-12-22","o":4125,"h":4875,"l":3375,"c":3750,"v":0},{"d":"2014-12-23","o":3750,"h":4125,"l":3750,"c":3750,"v":0},{"d":"2014-12-24","o":4125,"h":4125,"l":3375,"c":3375,"v":0},{"d":"2014-12-26","o":3375,"h":3750,"l":2625,"c":2625,"v":0},{"d":"2014-12-29","o":2625,"h":3000,"l":1875,"c":1875,"v":0},{"d":"2014-12-30","o":1500,"h":2625,"l":1500,"c":2625,"v":0},{"d":"2014-12-31","o":2625,"h":2625,"l":1875,"c":2625,"v":0},{"d":"2015-01-02","o":3750,"h":3750,"l":2625,"c":2625,"v":0},{"d":"2015-01-05","o":2250,"h":2250,"l":1500,"c":1875,"v":0},{"d":"2015-01-06","o":1500,"h":2250,"l":1500,"c":2250,"v":0},{"d":"2015-01-07","o":2250,"h":2250,"l":1500,"c":1875,"v":0},{"d":"2015-01-08","o":1875,"h":2250,"l":1500,"c":2250,"v":0},{"d":"2015-01-09","o":2250,"h":2250,"l":1500,"c":1500,"v":0},{"d":"2015-01-12","o":1500,"h":2250,"l":1500,"c":1500,"v":0},{"d":"2015-01-13","o":1500,"h":2250,"l":1500,"c":1875,"v":0},{"d":"2015-01-14","o":1875,"h":1875,"l":1500,"c":1500,"v":0},{"d":"2015-01-15","o":1500,"h":1500,"l":1500,"c":1500,"v":0},{"d":"2015-01-16","o":1500,"h":2625,"l":1500,"c":2250,"v":0},{"d":"2015-01-20","o":1875,"h":2250,"l":1500,"c":1875,"v":0},{"d":"2015-01-21","o":1875,"h":1875,"l":1500,"c":1500,"v":0},{"d":"2015-01-22","o":1875,"h":1875,"l":1125,"c":1500,"v":0},{"d":"2015-01-23","o":1500,"h":1500,"l":1125,"c":1125,"v":0},{"d":"2015-01-26","o":1500,"h":1500,"l":1125,"c":1125,"v":0},{"d":"2015-01-27","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2015-01-28","o":1125,"h":1125,"l":750,"c":750,"v":0},{"d":"2015-01-29","o":750,"h":1125,"l":750,"c":750,"v":0},{"d":"2015-01-30","o":750,"h":1125,"l":750,"c":750,"v":0},{"d":"2015-02-02","o":1125,"h":1875,"l":750,"c":1500,"v":0},{"d":"2015-02-03","o":1875,"h":1875,"l":1125,"c":1125,"v":0},{"d":"2015-02-04","o":1125,"h":1125,"l":750,"c":750,"v":0},{"d":"2015-02-05","o":750,"h":1125,"l":750,"c":1125,"v":0},{"d":"2015-02-06","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2015-02-09","o":1125,"h":1125,"l":750,"c":750,"v":0},{"d":"2015-02-10","o":750,"h":1125,"l":750,"c":1125,"v":0},{"d":"2015-02-11","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2015-02-12","o":1125,"h":1875,"l":1125,"c":1875,"v":0},{"d":"2015-02-13","o":1875,"h":2625,"l":1500,"c":1500,"v":0},{"d":"2015-02-17","o":2250,"h":2250,"l":1125,"c":1875,"v":0},{"d":"2015-02-18","o":1875,"h":1875,"l":1500,"c":1500,"v":0},{"d":"2015-02-19","o":1500,"h":1500,"l":1125,"c":1500,"v":0},{"d":"2015-02-20","o":1500,"h":1500,"l":1125,"c":1500,"v":0},{"d":"2015-02-23","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2015-02-24","o":1125,"h":1125,"l":750,"c":1125,"v":0},{"d":"2015-02-25","o":1125,"h":1125,"l":750,"c":750,"v":0},{"d":"2015-02-26","o":750,"h":1125,"l":750,"c":750,"v":0},{"d":"2015-02-27","o":750,"h":1125,"l":750,"c":750,"v":0},{"d":"2015-03-02","o":750,"h":1125,"l":750,"c":1125,"v":0},{"d":"2015-03-03","o":1125,"h":1125,"l":750,"c":1125,"v":0},{"d":"2015-03-04","o":1125,"h":1125,"l":750,"c":1125,"v":0},{"d":"2015-03-05","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2015-03-06","o":1125,"h":1125,"l":750,"c":750,"v":0},{"d":"2015-03-09","o":750,"h":1125,"l":750,"c":1125,"v":0},{"d":"2015-03-10","o":1125,"h":1125,"l":750,"c":750,"v":0},{"d":"2015-03-11","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2015-03-12","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2015-03-13","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2015-03-16","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2015-03-17","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2015-03-18","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2015-03-19","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2015-03-20","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2015-03-23","o":750,"h":750,"l":375,"c":750,"v":0},{"d":"2015-03-24","o":375,"h":750,"l":375,"c":375,"v":0},{"d":"2015-03-25","o":750,"h":750,"l":375,"c":375,"v":0},{"d":"2015-03-26","o":375,"h":750,"l":375,"c":375,"v":0},{"d":"2015-03-27","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-03-30","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-03-31","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-04-01","o":750,"h":750,"l":375,"c":375,"v":0},{"d":"2015-04-02","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-04-06","o":375,"h":750,"l":375,"c":750,"v":0},{"d":"2015-04-07","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2015-04-08","o":750,"h":1125,"l":750,"c":750,"v":0},{"d":"2015-04-09","o":750,"h":1125,"l":750,"c":1125,"v":0},{"d":"2015-04-10","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2015-04-13","o":1125,"h":1125,"l":1125,"c":1125,"v":0},{"d":"2015-04-14","o":1125,"h":1125,"l":750,"c":750,"v":0},{"d":"2015-04-15","o":750,"h":1125,"l":750,"c":750,"v":0},{"d":"2015-04-16","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2015-04-17","o":750,"h":1125,"l":750,"c":1125,"v":0},{"d":"2015-04-20","o":1125,"h":1875,"l":1125,"c":1500,"v":0},{"d":"2015-04-21","o":1500,"h":1500,"l":750,"c":750,"v":0},{"d":"2015-04-22","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2015-04-23","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2015-04-24","o":750,"h":750,"l":750,"c":750,"v":0},{"d":"2015-04-27","o":750,"h":1125,"l":750,"c":750,"v":0},{"d":"2015-04-28","o":750,"h":750,"l":375,"c":750,"v":0},{"d":"2015-04-29","o":750,"h":750,"l":375,"c":750,"v":0},{"d":"2015-04-30","o":750,"h":750,"l":375,"c":375,"v":0},{"d":"2015-05-01","o":375,"h":750,"l":375,"c":750,"v":0},{"d":"2015-05-04","o":375,"h":750,"l":375,"c":750,"v":0},{"d":"2015-05-05","o":750,"h":750,"l":375,"c":375,"v":0},{"d":"2015-05-06","o":375,"h":750,"l":375,"c":750,"v":0},{"d":"2015-05-07","o":750,"h":750,"l":375,"c":375,"v":0},{"d":"2015-05-08","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-05-11","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-05-12","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-05-13","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-05-14","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-05-15","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-05-18","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-05-19","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-05-20","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-05-21","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-05-22","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-05-26","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-05-27","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-05-28","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-05-29","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-06-01","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-06-02","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-06-03","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-06-04","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-06-05","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-06-08","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-06-09","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-06-10","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-06-11","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-06-12","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-06-15","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-06-16","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-06-17","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-06-18","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-06-19","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-06-22","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-06-23","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-06-24","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-06-25","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-06-26","o":375,"h":375,"l":0,"c":375,"v":0},{"d":"2015-06-29","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-06-30","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-07-01","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-07-02","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-07-06","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-07-07","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-07-08","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-07-09","o":375,"h":375,"l":0,"c":375,"v":0},{"d":"2015-07-10","o":375,"h":375,"l":0,"c":375,"v":0},{"d":"2015-07-13","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-07-14","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-07-15","o":375,"h":375,"l":0,"c":375,"v":0},{"d":"2015-07-16","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-07-17","o":375,"h":375,"l":0,"c":375,"v":0},{"d":"2015-07-20","o":375,"h":375,"l":0,"c":375,"v":0},{"d":"2015-07-21","o":375,"h":375,"l":0,"c":375,"v":0},{"d":"2015-07-22","o":0,"h":375,"l":0,"c":375,"v":0},{"d":"2015-07-23","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-07-24","o":0,"h":375,"l":0,"c":375,"v":0},{"d":"2015-07-27","o":375,"h":375,"l":0,"c":375,"v":0},{"d":"2015-07-28","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-07-29","o":375,"h":375,"l":0,"c":375,"v":0},{"d":"2015-07-30","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-07-31","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-08-03","o":0,"h":375,"l":0,"c":375,"v":0},{"d":"2015-08-04","o":375,"h":375,"l":0,"c":375,"v":0},{"d":"2015-08-05","o":0,"h":375,"l":0,"c":375,"v":0},{"d":"2015-08-06","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-08-07","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-08-10","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-08-11","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-08-12","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-08-13","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-08-14","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-08-17","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-08-18","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-08-19","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-08-20","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-08-21","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-08-24","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-08-25","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-08-26","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-08-27","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-08-28","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-08-31","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-09-01","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-09-02","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-09-03","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-09-04","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-09-08","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-09-09","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-09-10","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-09-11","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-09-14","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-09-15","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-09-16","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-09-17","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-09-18","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-09-21","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-09-22","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-09-23","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-09-24","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-09-25","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-09-28","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-09-29","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-09-30","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-10-01","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-10-02","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-10-05","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-10-06","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-10-07","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-10-08","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-10-09","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-10-12","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-10-13","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-10-14","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-10-15","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-10-16","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-10-19","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-10-20","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-10-21","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-10-22","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-10-23","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-10-26","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-10-27","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-10-28","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-10-29","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-10-30","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-11-02","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-11-03","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-11-04","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-11-05","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-11-06","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-11-09","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-11-10","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-11-11","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-11-12","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-11-13","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-11-16","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-11-17","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-11-18","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-11-19","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-11-20","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-11-23","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-11-24","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-11-25","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-11-27","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-11-30","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-12-01","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-12-02","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-12-03","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-12-04","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-12-07","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-12-08","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-12-09","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-12-10","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-12-11","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-12-14","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-12-15","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-12-16","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-12-17","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-12-18","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-12-21","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-12-22","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-12-23","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-12-24","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-12-28","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-12-29","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-12-30","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2015-12-31","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-01-04","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-01-05","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-01-06","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-01-07","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-01-08","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-01-11","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-01-12","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-01-13","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-01-14","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-01-15","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-01-19","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-01-20","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-01-21","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-01-22","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-01-25","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-01-26","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-01-27","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-01-28","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-01-29","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-02-01","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-02-02","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-02-03","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-02-04","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-02-05","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-02-08","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-02-09","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-02-10","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-02-11","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-02-12","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-02-16","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-02-17","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-02-18","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-02-19","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-02-22","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-02-23","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-02-24","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-02-25","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-02-26","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-02-29","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-03-01","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-03-02","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-03-03","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-03-04","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-03-07","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-03-08","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-03-09","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-03-10","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-03-11","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-03-14","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-03-15","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-03-16","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-03-17","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-03-18","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-03-21","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-03-22","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-03-23","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-03-24","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-03-28","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-03-29","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-03-30","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-03-31","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-04-01","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-04-04","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-04-05","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-04-06","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-04-07","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-04-08","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-04-11","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-04-12","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-04-13","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-04-14","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-04-15","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-04-18","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-04-19","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-04-20","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-04-21","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-04-22","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-04-25","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-04-26","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-04-27","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-04-28","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-04-29","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-05-02","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-05-03","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-05-04","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-05-05","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-05-06","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-05-09","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-05-10","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-05-11","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-05-12","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-05-13","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-05-16","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-05-17","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-05-18","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-05-19","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-05-20","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-05-23","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-05-24","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-05-25","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-05-26","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-05-27","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-05-31","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-06-01","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-06-02","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-06-03","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-06-06","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-06-07","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-06-08","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-06-09","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-06-10","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-06-13","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-06-14","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-06-15","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-06-16","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-06-17","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-06-20","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-06-21","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-06-22","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-06-23","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-06-24","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-06-27","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-06-28","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-06-29","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-06-30","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-07-01","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-07-05","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-07-06","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-07-07","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-07-08","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-07-11","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-07-12","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-07-13","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-07-14","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-07-15","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-07-18","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-07-19","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-07-20","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-07-21","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-07-22","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-07-25","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-07-26","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-07-27","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-07-28","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-07-29","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-08-01","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-08-02","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-08-03","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-08-04","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-08-05","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-08-08","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-08-09","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-08-10","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-08-11","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-08-12","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-08-15","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-08-16","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-08-17","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-08-18","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-08-19","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-08-22","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-08-23","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-08-24","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-08-25","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-08-26","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-08-29","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-08-30","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-08-31","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-09-01","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-09-02","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-09-06","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-09-07","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-09-08","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-09-09","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-09-12","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-09-13","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-09-14","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-09-15","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-09-16","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-09-19","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-09-20","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-09-21","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-09-22","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-09-23","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-09-26","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-09-27","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-09-28","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-09-29","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-09-30","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-10-03","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-10-04","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-10-05","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-10-06","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-10-07","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-10-10","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-10-11","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-10-12","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-10-13","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-10-14","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-10-17","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-10-18","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-10-19","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-10-20","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-10-21","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-10-24","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-10-25","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-10-26","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-10-27","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-10-28","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-10-31","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-11-01","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-11-02","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-11-03","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-11-04","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-11-07","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-11-08","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-11-09","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-11-10","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-11-11","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-11-14","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-11-15","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-11-16","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-11-17","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-11-18","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-11-21","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-11-22","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-11-23","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-11-25","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-11-28","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-11-29","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-11-30","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-12-01","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-12-02","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-12-05","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-12-06","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-12-07","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-12-08","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-12-09","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-12-12","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-12-13","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-12-14","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-12-15","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-12-16","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-12-19","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-12-20","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-12-21","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-12-22","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-12-23","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-12-27","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-12-28","o":0,"h":375,"l":0,"c":375,"v":0},{"d":"2016-12-29","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2016-12-30","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2017-01-03","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2017-01-04","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2017-01-05","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2017-01-06","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2017-01-09","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2017-01-10","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2017-01-11","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2017-01-12","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2017-01-13","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2017-01-17","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2017-01-18","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2017-01-19","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2017-01-20","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2017-01-23","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2017-01-24","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2017-01-25","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2017-01-26","o":375,"h":375,"l":375,"c":375,"v":0},{"d":"2017-01-27","o":7.5,"h":22.5,"l":7.5,"c":18.75,"v":0},{"d":"2017-01-30","o":15,"h":15,"l":7.5,"c":12,"v":2},{"d":"2017-01-31","o":12,"h":12,"l":7.5,"c":8.25,"v":0},{"d":"2017-02-01","o":7.5,"h":11.25,"l":7.5,"c":11.25,"v":1},{"d":"2017-02-02","o":11.25,"h":12,"l":8.25,"c":8.25,"v":0},{"d":"2017-02-03","o":9.75,"h":14.25,"l":8.25,"c":12.75,"v":0},{"d":"2017-02-06","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2017-02-07","o":12.75,"h":14.25,"l":9.75,"c":14.25,"v":0},{"d":"2017-02-08","o":14.25,"h":22.5,"l":14.25,"c":22.5,"v":0},{"d":"2017-02-09","o":18.75,"h":28.5,"l":17.25,"c":28.5,"v":0},{"d":"2017-02-10","o":27.75,"h":30,"l":25.5,"c":29.25,"v":0},{"d":"2017-02-13","o":29.25,"h":29.25,"l":23.25,"c":27.75,"v":0},{"d":"2017-02-14","o":27.75,"h":30,"l":24.75,"c":30,"v":0},{"d":"2017-02-15","o":30,"h":30,"l":24.75,"c":30,"v":1},{"d":"2017-02-16","o":26.25,"h":30,"l":26.25,"c":30,"v":0},{"d":"2017-02-17","o":26.25,"h":30,"l":26.25,"c":29.25,"v":0},{"d":"2017-02-21","o":26.25,"h":29.25,"l":21,"c":24.75,"v":1},{"d":"2017-02-22","o":19.5,"h":22.5,"l":18.75,"c":21,"v":0},{"d":"2017-02-23","o":19.5,"h":19.5,"l":15.75,"c":18.75,"v":0},{"d":"2017-02-24","o":15.75,"h":22.5,"l":15.75,"c":22.5,"v":0},{"d":"2017-02-27","o":22.5,"h":33.75,"l":15.75,"c":17.25,"v":0},{"d":"2017-02-28","o":21,"h":21,"l":17.25,"c":18.75,"v":1},{"d":"2017-03-01","o":21,"h":29.25,"l":15,"c":22.5,"v":1},{"d":"2017-03-02","o":29.25,"h":29.25,"l":15,"c":28.5,"v":0},{"d":"2017-03-03","o":25.5,"h":25.5,"l":18,"c":24.75,"v":0},{"d":"2017-03-06","o":24.75,"h":24.75,"l":12,"c":21.75,"v":1},{"d":"2017-03-07","o":15,"h":18.75,"l":15,"c":18.75,"v":0},{"d":"2017-03-08","o":15,"h":18.75,"l":12,"c":15,"v":1},{"d":"2017-03-09","o":15,"h":18,"l":15,"c":18,"v":0},{"d":"2017-03-10","o":18.75,"h":18.75,"l":18,"c":18,"v":0},{"d":"2017-03-13","o":15,"h":18,"l":14.25,"c":14.25,"v":0},{"d":"2017-03-14","o":14.25,"h":15,"l":12.75,"c":15,"v":0},{"d":"2017-03-15","o":15,"h":15,"l":12,"c":14.25,"v":0},{"d":"2017-03-16","o":15,"h":15,"l":12,"c":12,"v":0},{"d":"2017-03-17","o":11.25,"h":15,"l":11.25,"c":12,"v":0},{"d":"2017-03-20","o":12,"h":14.25,"l":9.75,"c":9.75,"v":1},{"d":"2017-03-21","o":13.5,"h":14.25,"l":9.75,"c":14.25,"v":1},{"d":"2017-03-22","o":13.5,"h":13.5,"l":10.5,"c":13.5,"v":1},{"d":"2017-03-23","o":11.25,"h":13.5,"l":9.75,"c":12,"v":1},{"d":"2017-03-24","o":12.75,"h":13.5,"l":12,"c":13.5,"v":0},{"d":"2017-03-27","o":12,"h":13.5,"l":10.5,"c":13.5,"v":1},{"d":"2017-03-28","o":13.5,"h":14.25,"l":12,"c":14.25,"v":1},{"d":"2017-03-29","o":12,"h":12.75,"l":12,"c":12,"v":0},{"d":"2017-03-30","o":13.5,"h":13.5,"l":11.25,"c":12,"v":0},{"d":"2017-03-31","o":10.5,"h":12,"l":10.5,"c":11.25,"v":0},{"d":"2017-04-03","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2017-04-04","o":11.25,"h":18.75,"l":10.5,"c":18.75,"v":0},{"d":"2017-04-05","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"2017-04-06","o":11.25,"h":18,"l":11.25,"c":18,"v":0},{"d":"2017-04-07","o":17.25,"h":18,"l":13.5,"c":18,"v":0},{"d":"2017-04-10","o":13.5,"h":21,"l":13.5,"c":17.25,"v":0},{"d":"2017-04-11","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":0},{"d":"2017-04-12","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":0},{"d":"2017-04-13","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":0},{"d":"2017-04-17","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":0},{"d":"2017-04-18","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":0},{"d":"2017-04-19","o":21,"h":21,"l":19.5,"c":19.5,"v":0},{"d":"2017-04-20","o":19.5,"h":22.5,"l":16.5,"c":16.5,"v":0},{"d":"2017-04-21","o":16.5,"h":24,"l":16.5,"c":22.5,"v":0},{"d":"2017-04-24","o":16.5,"h":22.5,"l":15,"c":16.5,"v":0},{"d":"2017-04-25","o":16.5,"h":18.75,"l":16.5,"c":18.75,"v":0},{"d":"2017-04-26","o":20.25,"h":22.5,"l":20.25,"c":22.5,"v":0},{"d":"2017-04-27","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2017-04-28","o":16.5,"h":22.5,"l":16.5,"c":22.5,"v":0},{"d":"2017-05-01","o":16.5,"h":22.5,"l":16.5,"c":18.75,"v":0},{"d":"2017-05-02","o":16.5,"h":17.25,"l":16.5,"c":17.25,"v":0},{"d":"2017-05-03","o":16.5,"h":21.75,"l":16.5,"c":21.75,"v":0},{"d":"2017-05-04","o":16.5,"h":20.25,"l":16.5,"c":17.25,"v":0},{"d":"2017-05-05","o":16.5,"h":16.5,"l":13.5,"c":13.5,"v":1},{"d":"2017-05-08","o":13.5,"h":15,"l":11.25,"c":15,"v":0},{"d":"2017-05-09","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2017-05-10","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2017-05-11","o":11.25,"h":18,"l":11.25,"c":15,"v":1},{"d":"2017-05-12","o":15,"h":18.75,"l":15,"c":15,"v":0},{"d":"2017-05-15","o":15,"h":18.75,"l":15,"c":18.75,"v":0},{"d":"2017-05-16","o":15,"h":18.75,"l":11.25,"c":18.75,"v":0},{"d":"2017-05-17","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"2017-05-18","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"2017-05-19","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"2017-05-22","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"2017-05-23","o":12,"h":21.75,"l":12,"c":21.75,"v":0},{"d":"2017-05-24","o":12,"h":21.75,"l":12,"c":21.75,"v":0},{"d":"2017-05-25","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"2017-05-26","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"2017-05-30","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":0},{"d":"2017-05-31","o":12,"h":21,"l":12,"c":21,"v":0},{"d":"2017-06-01","o":12.75,"h":12.75,"l":12,"c":12.75,"v":0},{"d":"2017-06-02","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2017-06-05","o":13.5,"h":13.5,"l":12,"c":12,"v":0},{"d":"2017-06-06","o":11.25,"h":21,"l":11.25,"c":12,"v":0},{"d":"2017-06-07","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2017-06-08","o":16.5,"h":21,"l":12.75,"c":21,"v":0},{"d":"2017-06-09","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2017-06-12","o":12.75,"h":14.25,"l":12.75,"c":12.75,"v":0},{"d":"2017-06-13","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2017-06-14","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2017-06-15","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2017-06-16","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2017-06-19","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"2017-06-20","o":18.75,"h":18.75,"l":12.75,"c":12.75,"v":0},{"d":"2017-06-21","o":15,"h":15,"l":11.25,"c":11.25,"v":1},{"d":"2017-06-22","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2017-06-23","o":12.75,"h":14.25,"l":12.75,"c":14.25,"v":0},{"d":"2017-06-26","o":10.5,"h":15,"l":9.75,"c":9.75,"v":0},{"d":"2017-06-27","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2017-06-28","o":10.5,"h":13.5,"l":10.5,"c":13.5,"v":0},{"d":"2017-06-29","o":12,"h":12.75,"l":10.5,"c":12.75,"v":0},{"d":"2017-06-30","o":12.75,"h":12.75,"l":7.5,"c":9,"v":1},{"d":"2017-07-03","o":9,"h":9,"l":7.5,"c":7.5,"v":1},{"d":"2017-07-05","o":10.5,"h":10.5,"l":8.25,"c":8.25,"v":0},{"d":"2017-07-06","o":8.25,"h":8.25,"l":7.5,"c":7.5,"v":1},{"d":"2017-07-07","o":7.5,"h":9,"l":6.75,"c":6.75,"v":1},{"d":"2017-07-10","o":6.75,"h":7.5,"l":6.75,"c":6.75,"v":0},{"d":"2017-07-11","o":6.75,"h":6.75,"l":3.75,"c":4.5,"v":1},{"d":"2017-07-12","o":4.5,"h":6,"l":4.5,"c":4.5,"v":2},{"d":"2017-07-13","o":5.25,"h":6,"l":4.5,"c":5.25,"v":2},{"d":"2017-07-14","o":4.5,"h":5.25,"l":4.5,"c":5.25,"v":1},{"d":"2017-07-17","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":1},{"d":"2017-07-18","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":1},{"d":"2017-07-19","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":4},{"d":"2017-07-20","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1},{"d":"2017-07-21","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2017-07-24","o":3.75,"h":4.5,"l":3,"c":3,"v":1},{"d":"2017-07-25","o":3,"h":3.75,"l":3,"c":3.75,"v":1},{"d":"2017-07-26","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2017-07-27","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2017-07-28","o":5.25,"h":5.25,"l":3,"c":3.75,"v":1},{"d":"2017-07-31","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2017-08-01","o":3.75,"h":3.75,"l":3,"c":3,"v":1},{"d":"2017-08-02","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2017-08-03","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2017-08-04","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2017-08-07","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2017-08-08","o":3.75,"h":5.25,"l":3.75,"c":5.25,"v":3},{"d":"2017-08-09","o":6,"h":6,"l":4.5,"c":5.25,"v":0},{"d":"2017-08-10","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":0},{"d":"2017-08-11","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2017-08-14","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2017-08-15","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":0},{"d":"2017-08-16","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2017-08-17","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":0},{"d":"2017-08-18","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":2},{"d":"2017-08-21","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":1},{"d":"2017-08-22","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2017-08-23","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2017-08-24","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":1},{"d":"2017-08-25","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2017-08-28","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":0},{"d":"2017-08-29","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2017-08-30","o":4.5,"h":5.25,"l":3.75,"c":3.75,"v":1},{"d":"2017-08-31","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":0},{"d":"2017-09-01","o":4.5,"h":4.5,"l":3,"c":4.5,"v":0},{"d":"2017-09-05","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2017-09-06","o":5.25,"h":5.25,"l":3.75,"c":4.5,"v":1},{"d":"2017-09-07","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":1},{"d":"2017-09-08","o":5.25,"h":8.25,"l":5.25,"c":7.5,"v":2},{"d":"2017-09-11","o":27,"h":27,"l":8.25,"c":8.25,"v":1},{"d":"2017-09-12","o":9.75,"h":15,"l":7.5,"c":10.5,"v":1},{"d":"2017-09-13","o":10.5,"h":10.5,"l":7.5,"c":8.25,"v":0},{"d":"2017-09-14","o":7.5,"h":7.5,"l":6,"c":6,"v":1},{"d":"2017-09-15","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":1},{"d":"2017-09-18","o":9.75,"h":9.75,"l":5.25,"c":6,"v":0},{"d":"2017-09-19","o":6,"h":9,"l":5.25,"c":9,"v":2},{"d":"2017-09-20","o":9,"h":9,"l":5.25,"c":6,"v":1},{"d":"2017-09-21","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2017-09-22","o":7.5,"h":7.5,"l":6.75,"c":7.5,"v":0},{"d":"2017-09-25","o":6,"h":6,"l":5.25,"c":6,"v":1},{"d":"2017-09-26","o":6,"h":6.75,"l":5.25,"c":6.75,"v":2},{"d":"2017-09-27","o":6.75,"h":7.5,"l":6,"c":6.75,"v":0},{"d":"2017-09-28","o":6.75,"h":7.5,"l":6.75,"c":7.5,"v":0},{"d":"2017-09-29","o":7.5,"h":7.5,"l":4.5,"c":6,"v":3},{"d":"2017-10-02","o":4.5,"h":5.25,"l":4.5,"c":5.25,"v":2},{"d":"2017-10-03","o":5.25,"h":6,"l":4.5,"c":6,"v":1},{"d":"2017-10-04","o":6.75,"h":6.75,"l":5.25,"c":6,"v":0},{"d":"2017-10-05","o":6.75,"h":6.75,"l":5.25,"c":6,"v":0},{"d":"2017-10-06","o":6,"h":6,"l":5.25,"c":6,"v":0},{"d":"2017-10-09","o":4.5,"h":6,"l":4.5,"c":6,"v":1},{"d":"2017-10-10","o":6.75,"h":6.75,"l":4.5,"c":4.5,"v":0},{"d":"2017-10-11","o":4.5,"h":6,"l":4.5,"c":6,"v":0},{"d":"2017-10-12","o":4.5,"h":6,"l":4.5,"c":6,"v":0},{"d":"2017-10-13","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2017-10-16","o":6,"h":6,"l":5.25,"c":6,"v":0},{"d":"2017-10-17","o":5.25,"h":6,"l":5.25,"c":5.25,"v":0},{"d":"2017-10-18","o":5.25,"h":6,"l":4.5,"c":6,"v":0},{"d":"2017-10-19","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2017-10-20","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2017-10-23","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2017-10-24","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":0},{"d":"2017-10-25","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2017-10-26","o":6,"h":6,"l":3.75,"c":3.75,"v":0},{"d":"2017-10-27","o":3.75,"h":5.25,"l":3.75,"c":5.25,"v":0},{"d":"2017-10-30","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2017-10-31","o":5.25,"h":5.25,"l":3.75,"c":5.25,"v":0},{"d":"2017-11-01","o":3,"h":5.25,"l":3,"c":5.25,"v":2},{"d":"2017-11-02","o":5.25,"h":5.25,"l":3.75,"c":4.5,"v":1},{"d":"2017-11-03","o":3.75,"h":4.5,"l":3.75,"c":3.75,"v":2},{"d":"2017-11-06","o":3.75,"h":3.75,"l":3,"c":3.75,"v":1},{"d":"2017-11-07","o":3,"h":3.75,"l":3,"c":3,"v":0},{"d":"2017-11-08","o":3,"h":3.75,"l":3,"c":3,"v":1},{"d":"2017-11-09","o":3,"h":3.75,"l":3,"c":3,"v":2},{"d":"2017-11-10","o":4.5,"h":4.5,"l":3,"c":3.75,"v":1},{"d":"2017-11-13","o":3.75,"h":3.75,"l":3,"c":3,"v":0},{"d":"2017-11-14","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2017-11-15","o":3.75,"h":3.75,"l":3,"c":3.75,"v":1},{"d":"2017-11-16","o":3,"h":3.75,"l":3,"c":3.75,"v":0},{"d":"2017-11-17","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2017-11-20","o":3.75,"h":3.75,"l":3,"c":3.75,"v":0},{"d":"2017-11-21","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2017-11-22","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2017-11-24","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2017-11-27","o":4.5,"h":4.5,"l":3,"c":3,"v":1},{"d":"2017-11-28","o":3,"h":3,"l":3,"c":3,"v":1},{"d":"2017-11-29","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1},{"d":"2017-11-30","o":3.75,"h":3.75,"l":3,"c":3.75,"v":1},{"d":"2017-12-01","o":3,"h":3.75,"l":3,"c":3.75,"v":1},{"d":"2017-12-04","o":3,"h":3.75,"l":3,"c":3.75,"v":1},{"d":"2017-12-05","o":3.75,"h":3.75,"l":3,"c":3,"v":0},{"d":"2017-12-06","o":3.75,"h":3.75,"l":3,"c":3.75,"v":0},{"d":"2017-12-07","o":3.75,"h":3.75,"l":3,"c":3,"v":1},{"d":"2017-12-08","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2017-12-11","o":3.75,"h":4.5,"l":3,"c":4.5,"v":0},{"d":"2017-12-12","o":3,"h":4.5,"l":3,"c":3,"v":1},{"d":"2017-12-13","o":4.5,"h":4.5,"l":3,"c":4.5,"v":3},{"d":"2017-12-14","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":1},{"d":"2017-12-15","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2017-12-18","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":1},{"d":"2017-12-19","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":1},{"d":"2017-12-20","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":3},{"d":"2017-12-21","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":3},{"d":"2017-12-22","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":1},{"d":"2017-12-26","o":4.5,"h":4.5,"l":3,"c":4.5,"v":0},{"d":"2017-12-27","o":4.5,"h":4.5,"l":3,"c":3.75,"v":0},{"d":"2017-12-28","o":3,"h":4.5,"l":3,"c":3,"v":1},{"d":"2017-12-29","o":3.75,"h":3.75,"l":3,"c":3,"v":1},{"d":"2018-01-02","o":4.5,"h":4.5,"l":3,"c":3,"v":1},{"d":"2018-01-03","o":3,"h":3.75,"l":3,"c":3,"v":1},{"d":"2018-01-04","o":3.75,"h":4.5,"l":3,"c":4.5,"v":5},{"d":"2018-01-05","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":2},{"d":"2018-01-08","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":1},{"d":"2018-01-09","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":0},{"d":"2018-01-10","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2018-01-11","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"2018-01-12","o":3.75,"h":3.75,"l":3,"c":3.75,"v":5},{"d":"2018-01-16","o":3,"h":3.75,"l":3,"c":3,"v":1},{"d":"2018-01-17","o":3,"h":3.75,"l":3,"c":3,"v":3},{"d":"2018-01-18","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2018-01-19","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2018-01-22","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2018-01-23","o":3,"h":3,"l":3,"c":3,"v":3},{"d":"2018-01-24","o":3,"h":3,"l":3,"c":3,"v":1},{"d":"2018-01-25","o":3,"h":3,"l":3,"c":3,"v":3},{"d":"2018-01-26","o":3,"h":3.75,"l":3,"c":3.75,"v":1},{"d":"2018-01-29","o":3.75,"h":3.75,"l":3,"c":3,"v":1},{"d":"2018-01-30","o":3.75,"h":3.75,"l":3,"c":3,"v":0},{"d":"2018-01-31","o":3.75,"h":3.75,"l":3,"c":3.75,"v":5},{"d":"2018-02-01","o":3.75,"h":3.75,"l":3,"c":3,"v":1},{"d":"2018-02-02","o":3,"h":3.75,"l":3,"c":3.75,"v":1},{"d":"2018-02-05","o":3.75,"h":3.75,"l":3,"c":3.75,"v":1},{"d":"2018-02-06","o":3,"h":3.75,"l":3,"c":3.75,"v":0},{"d":"2018-02-07","o":3.75,"h":3.75,"l":3,"c":3,"v":3},{"d":"2018-02-08","o":3,"h":3,"l":2.25,"c":3,"v":2},{"d":"2018-02-09","o":3,"h":3,"l":2.25,"c":3,"v":2},{"d":"2018-02-12","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2018-02-13","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2018-02-14","o":3,"h":3,"l":2.25,"c":3,"v":1},{"d":"2018-02-15","o":3,"h":3,"l":2.25,"c":3,"v":5},{"d":"2018-02-16","o":3,"h":3,"l":2.25,"c":2.25,"v":3},{"d":"2018-02-20","o":2.25,"h":3,"l":2.25,"c":2.25,"v":7},{"d":"2018-02-21","o":2.25,"h":3,"l":2.25,"c":3,"v":9},{"d":"2018-02-22","o":3,"h":3.75,"l":2.25,"c":3,"v":9},{"d":"2018-02-23","o":2.25,"h":3,"l":2.25,"c":2.25,"v":8},{"d":"2018-02-26","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":8},{"d":"2018-02-27","o":2.25,"h":3,"l":2.25,"c":3,"v":3},{"d":"2018-02-28","o":3,"h":3,"l":2.25,"c":2.25,"v":3},{"d":"2018-03-01","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":3},{"d":"2018-03-02","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":6},{"d":"2018-03-05","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":5},{"d":"2018-03-06","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":7},{"d":"2018-03-07","o":2.25,"h":3,"l":2.25,"c":3,"v":8},{"d":"2018-03-08","o":3,"h":3,"l":2.25,"c":2.25,"v":7},{"d":"2018-03-09","o":2.25,"h":3,"l":2.25,"c":2.25,"v":3},{"d":"2018-03-12","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":5},{"d":"2018-03-13","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":6},{"d":"2018-03-14","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":10},{"d":"2018-03-15","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":4},{"d":"2018-03-16","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":5},{"d":"2018-03-19","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":6},{"d":"2018-03-20","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":4},{"d":"2018-03-21","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":4},{"d":"2018-03-22","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":6},{"d":"2018-03-23","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1},{"d":"2018-03-26","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":4},{"d":"2018-03-27","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":5},{"d":"2018-03-28","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":3},{"d":"2018-03-29","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":3},{"d":"2018-04-02","o":3,"h":3,"l":1.5,"c":2.25,"v":2},{"d":"2018-04-03","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2018-04-04","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1},{"d":"2018-04-05","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2018-04-06","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":3},{"d":"2018-04-09","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2018-04-10","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":12},{"d":"2018-04-11","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":5},{"d":"2018-04-12","o":2.25,"h":2.25,"l":1.5,"c":1.5,"v":5},{"d":"2018-04-13","o":1.5,"h":2.25,"l":1.5,"c":1.5,"v":17},{"d":"2018-04-16","o":2.25,"h":2.25,"l":1.5,"c":1.5,"v":2},{"d":"2018-04-17","o":2.25,"h":2.25,"l":1.5,"c":1.5,"v":0},{"d":"2018-04-18","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2018-04-19","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2018-04-20","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2018-04-23","o":2.25,"h":2.25,"l":1.5,"c":1.5,"v":2},{"d":"2018-04-24","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2018-04-25","o":2.25,"h":2.25,"l":1.5,"c":1.5,"v":2},{"d":"2018-04-26","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":3},{"d":"2018-04-27","o":2.25,"h":2.25,"l":1.5,"c":1.5,"v":5},{"d":"2018-04-30","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2},{"d":"2018-05-01","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":5},{"d":"2018-05-02","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1},{"d":"2018-05-03","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2018-05-04","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2018-05-07","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1},{"d":"2018-05-08","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":5},{"d":"2018-05-09","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3},{"d":"2018-05-10","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":4},{"d":"2018-05-11","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2018-05-14","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2018-05-15","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3},{"d":"2018-05-16","o":1.5,"h":3,"l":1.5,"c":2.25,"v":15},{"d":"2018-05-17","o":2.25,"h":2.25,"l":1.5,"c":1.5,"v":2},{"d":"2018-05-18","o":1.5,"h":2.25,"l":1.5,"c":2.25,"v":1},{"d":"2018-05-21","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2018-05-22","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1},{"d":"2018-05-23","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":5},{"d":"2018-05-24","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":3},{"d":"2018-05-25","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1},{"d":"2018-05-29","o":1.5,"h":2.25,"l":1.5,"c":2.25,"v":1},{"d":"2018-05-30","o":2.25,"h":2.25,"l":1.5,"c":2.25,"v":3},{"d":"2018-05-31","o":2.25,"h":2.25,"l":1.5,"c":2.25,"v":2},{"d":"2018-06-01","o":2.25,"h":2.25,"l":1.5,"c":2.25,"v":3},{"d":"2018-06-04","o":2.25,"h":2.25,"l":1.5,"c":2.25,"v":2},{"d":"2018-06-05","o":2.25,"h":2.25,"l":1.5,"c":1.5,"v":4},{"d":"2018-06-06","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2018-06-07","o":2.25,"h":2.25,"l":1.5,"c":1.5,"v":4},{"d":"2018-06-08","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3},{"d":"2018-06-11","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2},{"d":"2018-06-12","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3},{"d":"2018-06-13","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3},{"d":"2018-06-14","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3},{"d":"2018-06-15","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":4},{"d":"2018-06-18","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2},{"d":"2018-06-19","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1},{"d":"2018-06-20","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1},{"d":"2018-06-21","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2018-06-22","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2018-06-25","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2018-06-26","o":1.5,"h":2.25,"l":1.5,"c":1.5,"v":6},{"d":"2018-06-27","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1},{"d":"2018-06-28","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2018-06-29","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3},{"d":"2018-07-02","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2},{"d":"2018-07-03","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3},{"d":"2018-07-05","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2},{"d":"2018-07-06","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":6},{"d":"2018-07-09","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":5},{"d":"2018-07-10","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3},{"d":"2018-07-11","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2},{"d":"2018-07-12","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3},{"d":"2018-07-13","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2},{"d":"2018-07-16","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3},{"d":"2018-07-17","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3},{"d":"2018-07-18","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3},{"d":"2018-07-19","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2},{"d":"2018-07-20","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2},{"d":"2018-07-23","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2},{"d":"2018-07-24","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1},{"d":"2018-07-25","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3},{"d":"2018-07-26","o":1.5,"h":1.5,"l":0.75,"c":1.5,"v":3},{"d":"2018-07-27","o":2.25,"h":2.25,"l":1.5,"c":1.5,"v":3},{"d":"2018-07-30","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2},{"d":"2018-07-31","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":5},{"d":"2018-08-01","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2},{"d":"2018-08-02","o":1.5,"h":1.5,"l":0.75,"c":1.5,"v":3},{"d":"2018-08-03","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":2},{"d":"2018-08-06","o":1.5,"h":1.5,"l":0.75,"c":0.75,"v":5},{"d":"2018-08-07","o":0.75,"h":1.5,"l":0.75,"c":1.5,"v":11},{"d":"2018-08-08","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2},{"d":"2018-08-09","o":1.5,"h":1.5,"l":0.75,"c":0.75,"v":13},{"d":"2018-08-10","o":1.5,"h":1.5,"l":0.75,"c":0.75,"v":3},{"d":"2018-08-13","o":1.5,"h":1.5,"l":0.75,"c":0.75,"v":5},{"d":"2018-08-14","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":2},{"d":"2018-08-15","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":8},{"d":"2018-08-16","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":6},{"d":"2018-08-17","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":7},{"d":"2018-08-20","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":7},{"d":"2018-08-21","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":8},{"d":"2018-08-22","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3},{"d":"2018-08-23","o":0.75,"h":1.5,"l":0.75,"c":0.75,"v":21},{"d":"2018-08-24","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5},{"d":"2018-08-27","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5},{"d":"2018-08-28","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2018-08-29","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2018-08-30","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2018-08-31","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":2},{"d":"2018-09-04","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"2018-09-05","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3},{"d":"2018-09-06","o":0.75,"h":1.5,"l":0.75,"c":0.75,"v":16},{"d":"2018-09-07","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":20},{"d":"2018-09-10","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5},{"d":"2018-09-11","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3},{"d":"2018-09-12","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2018-09-13","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5},{"d":"2018-09-14","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2018-09-17","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5},{"d":"2018-09-18","o":0.75,"h":3,"l":0.75,"c":2.25,"v":210},{"d":"2018-09-19","o":2.25,"h":2.25,"l":1.5,"c":1.5,"v":83},{"d":"2018-09-20","o":1.5,"h":2.25,"l":1.5,"c":1.5,"v":74},{"d":"2018-09-21","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":13},{"d":"2018-09-24","o":1.5,"h":2.25,"l":1.5,"c":1.5,"v":9},{"d":"2018-09-25","o":1.5,"h":2.25,"l":1.5,"c":2.25,"v":11},{"d":"2018-09-26","o":2.25,"h":2.25,"l":1.5,"c":1.5,"v":17},{"d":"2018-09-27","o":2.25,"h":2.25,"l":1.5,"c":1.5,"v":9},{"d":"2018-09-28","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":5},{"d":"2018-10-01","o":1.5,"h":2.25,"l":1.5,"c":1.5,"v":21},{"d":"2018-10-02","o":2.25,"h":2.25,"l":1.5,"c":1.5,"v":16},{"d":"2018-10-03","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":24},{"d":"2018-10-04","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":4},{"d":"2018-10-05","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":4},{"d":"2018-10-08","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":7},{"d":"2018-10-09","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":4},{"d":"2018-10-10","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":5},{"d":"2018-10-11","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":5},{"d":"2018-10-12","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3},{"d":"2018-10-15","o":1.5,"h":1.5,"l":0.75,"c":0.75,"v":9},{"d":"2018-10-16","o":1.5,"h":1.5,"l":0.75,"c":1.5,"v":9},{"d":"2018-10-17","o":1.5,"h":1.5,"l":0.75,"c":0.75,"v":3},{"d":"2018-10-18","o":1.5,"h":1.5,"l":0.75,"c":0.75,"v":9},{"d":"2018-10-19","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":8},{"d":"2018-10-22","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3},{"d":"2018-10-23","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":12},{"d":"2018-10-24","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":2},{"d":"2018-10-25","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5},{"d":"2018-10-26","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":7},{"d":"2018-10-29","o":0.75,"h":1.5,"l":0.75,"c":1.5,"v":5},{"d":"2018-10-30","o":0.75,"h":1.5,"l":0.75,"c":1.5,"v":2},{"d":"2018-10-31","o":1.5,"h":1.5,"l":0.75,"c":0.75,"v":2},{"d":"2018-11-01","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5},{"d":"2018-11-02","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":1},{"d":"2018-11-05","o":1.5,"h":1.5,"l":0.75,"c":1.5,"v":3},{"d":"2018-11-06","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1},{"d":"2018-11-07","o":1.5,"h":1.5,"l":0.75,"c":1.5,"v":2},{"d":"2018-11-08","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2018-11-09","o":1.5,"h":1.5,"l":0.75,"c":0.75,"v":4},{"d":"2018-11-12","o":0.75,"h":1.5,"l":0.75,"c":1.5,"v":2},{"d":"2018-11-13","o":0.75,"h":1.5,"l":0.75,"c":1.5,"v":7},{"d":"2018-11-14","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2},{"d":"2018-11-15","o":0.75,"h":1.5,"l":0.75,"c":0.75,"v":9},{"d":"2018-11-16","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":1},{"d":"2018-11-19","o":0.75,"h":1.5,"l":0.75,"c":1.5,"v":1},{"d":"2018-11-20","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"2018-11-21","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2018-11-23","o":1.5,"h":1.5,"l":0.75,"c":0.75,"v":0},{"d":"2018-11-26","o":1.5,"h":1.5,"l":0.75,"c":1.5,"v":5},{"d":"2018-11-27","o":1.5,"h":1.5,"l":0.75,"c":1.5,"v":1},{"d":"2018-11-28","o":0.75,"h":1.5,"l":0.75,"c":1.5,"v":1},{"d":"2018-11-29","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":2},{"d":"2018-11-30","o":1.5,"h":1.5,"l":0.75,"c":1.5,"v":1},{"d":"2018-12-03","o":0.75,"h":1.5,"l":0.75,"c":0.75,"v":1},{"d":"2018-12-04","o":1.5,"h":1.5,"l":0.75,"c":0.75,"v":2},{"d":"2018-12-06","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2018-12-07","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2018-12-10","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3},{"d":"2018-12-11","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":8},{"d":"2018-12-12","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":12},{"d":"2018-12-13","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":12},{"d":"2018-12-14","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2018-12-17","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2018-12-18","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":2},{"d":"2018-12-19","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3},{"d":"2018-12-20","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":21},{"d":"2018-12-21","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2018-12-24","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5},{"d":"2018-12-26","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5},{"d":"2018-12-27","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2018-12-28","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3},{"d":"2018-12-31","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3},{"d":"2019-01-02","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3},{"d":"2019-01-03","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3},{"d":"2019-01-04","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":9},{"d":"2019-01-07","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":1},{"d":"2019-01-08","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"2019-01-09","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5},{"d":"2019-01-10","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":6},{"d":"2019-01-11","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3},{"d":"2019-01-14","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":7},{"d":"2019-01-15","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3},{"d":"2019-01-16","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2019-01-17","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3},{"d":"2019-01-18","o":0.75,"h":1.5,"l":0.75,"c":1.5,"v":30},{"d":"2019-01-22","o":1.5,"h":1.5,"l":0.75,"c":0.75,"v":51},{"d":"2019-01-23","o":1.5,"h":1.5,"l":0.75,"c":0.75,"v":20},{"d":"2019-01-24","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":9},{"d":"2019-01-25","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":11},{"d":"2019-01-28","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":12},{"d":"2019-01-29","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5},{"d":"2019-01-30","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5},{"d":"2019-01-31","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":6},{"d":"2019-02-01","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5},{"d":"2019-02-04","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":20},{"d":"2019-02-05","o":1.5,"h":1.5,"l":0.75,"c":0.75,"v":24},{"d":"2019-02-06","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":7},{"d":"2019-02-07","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":8},{"d":"2019-02-08","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":13},{"d":"2019-02-11","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5},{"d":"2019-02-12","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5},{"d":"2019-02-13","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3},{"d":"2019-02-14","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2019-02-15","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2019-02-19","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5},{"d":"2019-02-20","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2019-02-21","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5},{"d":"2019-02-22","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":8},{"d":"2019-02-25","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":8},{"d":"2019-02-26","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5},{"d":"2019-02-27","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2019-02-28","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3},{"d":"2019-03-01","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":6},{"d":"2019-03-04","o":0.75,"h":1.5,"l":0.75,"c":1.5,"v":23},{"d":"2019-03-05","o":1.5,"h":1.5,"l":0.75,"c":0.75,"v":3},{"d":"2019-03-06","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":19},{"d":"2019-03-07","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":6},{"d":"2019-03-08","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":7},{"d":"2019-03-11","o":0.75,"h":1.5,"l":0.75,"c":0.75,"v":6},{"d":"2019-03-12","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":7},{"d":"2019-03-13","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5},{"d":"2019-03-14","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":11},{"d":"2019-03-15","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":7},{"d":"2019-03-18","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2019-03-19","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3},{"d":"2019-03-20","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5},{"d":"2019-03-21","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2019-03-22","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5},{"d":"2019-03-25","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":28},{"d":"2019-03-26","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2019-03-27","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":13},{"d":"2019-03-28","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":6},{"d":"2019-03-29","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2019-04-01","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5},{"d":"2019-04-02","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":13},{"d":"2019-04-03","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2019-04-04","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3},{"d":"2019-04-05","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3},{"d":"2019-04-08","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":2},{"d":"2019-04-09","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":14},{"d":"2019-04-10","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":10},{"d":"2019-04-11","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5},{"d":"2019-04-12","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":13},{"d":"2019-04-15","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":8},{"d":"2019-04-16","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":10},{"d":"2019-04-17","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":6},{"d":"2019-04-18","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2019-04-22","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2019-04-23","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3},{"d":"2019-04-24","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3},{"d":"2019-04-25","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3},{"d":"2019-04-26","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2019-04-29","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2019-04-30","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":2},{"d":"2019-05-01","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":8},{"d":"2019-05-02","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2019-05-03","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":11},{"d":"2019-05-06","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":7},{"d":"2019-05-07","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5},{"d":"2019-05-08","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":55},{"d":"2019-05-09","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":9},{"d":"2019-05-10","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":8},{"d":"2019-05-13","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":28},{"d":"2019-05-14","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":153},{"d":"2019-05-15","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":19},{"d":"2019-05-16","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":21},{"d":"2019-05-17","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2019-05-20","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":37},{"d":"2019-05-21","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5},{"d":"2019-05-22","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":26},{"d":"2019-05-23","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":7},{"d":"2019-05-24","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":27},{"d":"2019-05-28","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":20},{"d":"2019-05-29","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":7},{"d":"2019-05-30","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":34},{"d":"2019-05-31","o":1.5,"h":1.5,"l":0.75,"c":0.75,"v":115},{"d":"2019-06-03","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":29},{"d":"2019-06-04","o":0.75,"h":1.5,"l":0.75,"c":0.75,"v":242},{"d":"2019-06-05","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":87},{"d":"2019-06-06","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":41},{"d":"2019-06-07","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":33},{"d":"2019-06-10","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":12},{"d":"2019-06-11","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":14},{"d":"2019-06-12","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":19},{"d":"2019-06-13","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":60},{"d":"2019-06-14","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":24},{"d":"2019-06-17","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":14},{"d":"2019-06-18","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5},{"d":"2019-06-19","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":9},{"d":"2019-06-20","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":21},{"d":"2019-06-21","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":27},{"d":"2019-06-24","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":15},{"d":"2019-06-25","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":7},{"d":"2019-06-26","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":1},{"d":"2019-06-27","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":12},{"d":"2019-06-28","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3},{"d":"2019-07-01","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":9},{"d":"2019-07-02","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":18},{"d":"2019-07-03","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":9},{"d":"2019-07-05","o":0.75,"h":1.5,"l":0.75,"c":1.5,"v":131},{"d":"2019-07-08","o":1.5,"h":2.25,"l":1.5,"c":1.5,"v":72},{"d":"2019-07-09","o":1.5,"h":3,"l":1.5,"c":2.25,"v":134},{"d":"2019-07-10","o":2.25,"h":3,"l":2.25,"c":2.25,"v":63},{"d":"2019-07-11","o":2.25,"h":3,"l":1.5,"c":2.25,"v":41},{"d":"2019-07-12","o":2.25,"h":3,"l":2.25,"c":3,"v":35},{"d":"2019-07-15","o":3,"h":4.5,"l":3,"c":4.5,"v":72},{"d":"2019-07-16","o":5.25,"h":6.75,"l":4.5,"c":6,"v":81},{"d":"2019-07-17","o":6.75,"h":6.75,"l":4.5,"c":5.25,"v":75},{"d":"2019-07-18","o":5.25,"h":5.25,"l":3.75,"c":4.5,"v":52},{"d":"2019-07-19","o":4.5,"h":4.5,"l":3,"c":3.75,"v":61},{"d":"2019-07-22","o":3.75,"h":3.75,"l":3,"c":3.75,"v":37},{"d":"2019-07-23","o":3.75,"h":3.75,"l":3,"c":3,"v":29},{"d":"2019-07-24","o":3,"h":3.75,"l":3,"c":3,"v":9},{"d":"2019-07-25","o":3.75,"h":3.75,"l":3,"c":3,"v":13},{"d":"2019-07-26","o":3,"h":3.75,"l":3,"c":3.75,"v":21},{"d":"2019-07-29","o":3.75,"h":6,"l":3.75,"c":5.25,"v":68},{"d":"2019-07-30","o":5.25,"h":6.75,"l":5.25,"c":6,"v":49},{"d":"2019-07-31","o":6,"h":6,"l":4.5,"c":4.5,"v":35},{"d":"2019-08-01","o":4.5,"h":5.25,"l":4.5,"c":5.25,"v":20},{"d":"2019-08-02","o":5.25,"h":6,"l":4.5,"c":5.25,"v":16},{"d":"2019-08-05","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":22},{"d":"2019-08-06","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":15},{"d":"2019-08-07","o":4.5,"h":5.25,"l":4.5,"c":4.5,"v":24},{"d":"2019-08-08","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":23},{"d":"2019-08-09","o":3.75,"h":3.75,"l":3,"c":3.75,"v":13},{"d":"2019-08-12","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":11},{"d":"2019-08-13","o":3.75,"h":3.75,"l":3,"c":3.75,"v":5},{"d":"2019-08-14","o":3.75,"h":4.5,"l":3,"c":3.75,"v":25},{"d":"2019-08-15","o":3.75,"h":4.5,"l":3,"c":3.75,"v":19},{"d":"2019-08-16","o":3.75,"h":3.75,"l":3,"c":3.75,"v":10},{"d":"2019-08-19","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":8},{"d":"2019-08-20","o":4.5,"h":4.5,"l":3,"c":3,"v":21},{"d":"2019-08-21","o":3,"h":3.75,"l":3,"c":3,"v":19},{"d":"2019-08-22","o":3.75,"h":3.75,"l":3,"c":3,"v":12},{"d":"2019-08-23","o":3.75,"h":3.75,"l":3,"c":3,"v":18},{"d":"2019-08-26","o":3.75,"h":3.75,"l":3,"c":3,"v":13},{"d":"2019-08-27","o":3,"h":3.75,"l":3,"c":3,"v":15},{"d":"2019-08-28","o":3,"h":3,"l":3,"c":3,"v":5},{"d":"2019-08-29","o":3,"h":3,"l":3,"c":3,"v":12},{"d":"2019-08-30","o":3,"h":3,"l":3,"c":3,"v":2},{"d":"2019-09-03","o":3,"h":3,"l":2.25,"c":3,"v":22},{"d":"2019-09-04","o":3,"h":3,"l":3,"c":3,"v":11},{"d":"2019-09-05","o":3,"h":3,"l":3,"c":3,"v":13},{"d":"2019-09-06","o":3,"h":3,"l":2.25,"c":3,"v":10},{"d":"2019-09-09","o":3,"h":3,"l":2.25,"c":3,"v":8},{"d":"2019-09-10","o":3,"h":3,"l":2.25,"c":3,"v":12},{"d":"2019-09-11","o":3,"h":3,"l":2.25,"c":3,"v":9},{"d":"2019-09-12","o":3,"h":3,"l":2.25,"c":2.25,"v":12},{"d":"2019-09-13","o":2.25,"h":3,"l":2.25,"c":2.25,"v":24},{"d":"2019-09-16","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":4},{"d":"2019-09-17","o":2.25,"h":3,"l":2.25,"c":3,"v":6},{"d":"2019-09-18","o":3,"h":3,"l":2.25,"c":2.25,"v":1},{"d":"2019-09-19","o":3,"h":3,"l":2.25,"c":2.25,"v":8},{"d":"2019-09-20","o":2.25,"h":3,"l":2.25,"c":3,"v":2},{"d":"2019-09-23","o":3,"h":3,"l":2.25,"c":2.25,"v":2},{"d":"2019-09-24","o":3,"h":3,"l":2.25,"c":3,"v":3},{"d":"2019-09-25","o":3,"h":3.75,"l":3,"c":3,"v":22},{"d":"2019-09-26","o":3,"h":3,"l":3,"c":3,"v":6},{"d":"2019-09-27","o":3,"h":3,"l":3,"c":3,"v":9},{"d":"2019-09-30","o":3,"h":3,"l":3,"c":3,"v":4},{"d":"2019-10-01","o":3,"h":3,"l":2.25,"c":3,"v":6},{"d":"2019-10-02","o":2.25,"h":3,"l":2.25,"c":2.25,"v":9},{"d":"2019-10-03","o":3,"h":3,"l":2.25,"c":2.25,"v":6},{"d":"2019-10-04","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1},{"d":"2019-10-07","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":6},{"d":"2019-10-08","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":5},{"d":"2019-10-09","o":2.25,"h":3,"l":2.25,"c":3,"v":23},{"d":"2019-10-10","o":3,"h":3,"l":2.25,"c":2.25,"v":11},{"d":"2019-10-11","o":2.25,"h":3,"l":2.25,"c":2.25,"v":4},{"d":"2019-10-14","o":2.25,"h":3,"l":2.25,"c":2.25,"v":3},{"d":"2019-10-15","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":7},{"d":"2019-10-16","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":6},{"d":"2019-10-17","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":10},{"d":"2019-10-18","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":5},{"d":"2019-10-21","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":7},{"d":"2019-10-22","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":3},{"d":"2019-10-23","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":8},{"d":"2019-10-24","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":15},{"d":"2019-10-25","o":2.25,"h":3,"l":2.25,"c":2.25,"v":10},{"d":"2019-10-28","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":22},{"d":"2019-10-29","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":7},{"d":"2019-10-30","o":2.25,"h":2.25,"l":1.5,"c":2.25,"v":9},{"d":"2019-10-31","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":4},{"d":"2019-11-01","o":2.25,"h":2.25,"l":1.5,"c":2.25,"v":11},{"d":"2019-11-04","o":2.25,"h":2.25,"l":1.5,"c":1.5,"v":8},{"d":"2019-11-05","o":2.25,"h":2.25,"l":1.5,"c":2.25,"v":13},{"d":"2019-11-06","o":2.25,"h":2.25,"l":1.5,"c":2.25,"v":8},{"d":"2019-11-07","o":2.25,"h":2.25,"l":1.5,"c":2.25,"v":9},{"d":"2019-11-08","o":2.25,"h":2.25,"l":1.5,"c":1.5,"v":7},{"d":"2019-11-11","o":1.5,"h":3,"l":1.5,"c":3,"v":91},{"d":"2019-11-12","o":3,"h":3,"l":2.25,"c":2.25,"v":104},{"d":"2019-11-13","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":43},{"d":"2019-11-14","o":2.25,"h":2.25,"l":1.5,"c":2.25,"v":57},{"d":"2019-11-15","o":2.25,"h":2.25,"l":1.5,"c":2.25,"v":19},{"d":"2019-11-18","o":1.5,"h":2.25,"l":1.5,"c":1.5,"v":20},{"d":"2019-11-19","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":21},{"d":"2019-11-20","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":24},{"d":"2019-11-21","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":10},{"d":"2019-11-22","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":7},{"d":"2019-11-25","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1},{"d":"2019-11-26","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":11},{"d":"2019-11-27","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":7},{"d":"2019-11-29","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1},{"d":"2019-12-02","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":7},{"d":"2019-12-03","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":11},{"d":"2019-12-04","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":8},{"d":"2019-12-05","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":11},{"d":"2019-12-06","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":13},{"d":"2019-12-09","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":6},{"d":"2019-12-10","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3},{"d":"2019-12-11","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":14},{"d":"2019-12-12","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":10},{"d":"2019-12-13","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2},{"d":"2019-12-16","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":4},{"d":"2019-12-17","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":9},{"d":"2019-12-18","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":4},{"d":"2019-12-19","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":6},{"d":"2019-12-20","o":1.5,"h":1.5,"l":0.75,"c":0.75,"v":9},{"d":"2019-12-23","o":0.75,"h":1.5,"l":0.75,"c":0.75,"v":11},{"d":"2019-12-24","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":12},{"d":"2019-12-26","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":5},{"d":"2019-12-27","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":8},{"d":"2019-12-30","o":1.5,"h":1.5,"l":0.75,"c":1.5,"v":2},{"d":"2019-12-31","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":4},{"d":"2020-01-02","o":1.5,"h":1.5,"l":0.75,"c":1.5,"v":14},{"d":"2020-01-03","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3},{"d":"2020-01-06","o":1.5,"h":1.5,"l":0.75,"c":1.5,"v":8},{"d":"2020-01-07","o":1.5,"h":1.5,"l":0.75,"c":1.5,"v":7},{"d":"2020-01-08","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":5},{"d":"2020-01-09","o":1.5,"h":1.5,"l":0.75,"c":1.5,"v":3},{"d":"2020-01-10","o":1.5,"h":1.5,"l":0.75,"c":1.5,"v":2},{"d":"2020-01-13","o":1.5,"h":1.5,"l":0.75,"c":0.75,"v":10},{"d":"2020-01-14","o":0.75,"h":1.5,"l":0.75,"c":1.5,"v":7},{"d":"2020-01-15","o":0.75,"h":1.5,"l":0.75,"c":0.75,"v":13},{"d":"2020-01-16","o":0.75,"h":1.5,"l":0.75,"c":0.75,"v":17},{"d":"2020-01-17","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":8},{"d":"2020-01-21","o":1.5,"h":1.5,"l":0.75,"c":1.5,"v":6},{"d":"2020-01-22","o":1.5,"h":1.5,"l":0.75,"c":0.75,"v":9},{"d":"2020-01-23","o":0.75,"h":1.5,"l":0.75,"c":1.5,"v":13},{"d":"2020-01-24","o":1.5,"h":1.5,"l":0.75,"c":1.5,"v":3},{"d":"2020-01-27","o":0.75,"h":1.5,"l":0.75,"c":0.75,"v":6},{"d":"2020-01-28","o":0.75,"h":1.5,"l":0.75,"c":0.75,"v":9},{"d":"2020-01-29","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":7},{"d":"2020-01-30","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":10},{"d":"2020-01-31","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5},{"d":"2020-02-03","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":2},{"d":"2020-02-04","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":16},{"d":"2020-02-05","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":2},{"d":"2020-02-06","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2020-02-07","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3},{"d":"2020-02-10","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5},{"d":"2020-02-11","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5},{"d":"2020-02-12","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":12},{"d":"2020-02-13","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3},{"d":"2020-02-14","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":8},{"d":"2020-02-18","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":8},{"d":"2020-02-19","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3},{"d":"2020-02-20","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":2},{"d":"2020-02-21","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":2},{"d":"2020-02-24","o":0.75,"h":1.5,"l":0.75,"c":0.75,"v":36},{"d":"2020-02-25","o":0.75,"h":1.5,"l":0.75,"c":0.75,"v":20},{"d":"2020-02-26","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":10},{"d":"2020-02-27","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":10},{"d":"2020-02-28","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2020-03-02","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2020-03-03","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2020-03-04","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":2},{"d":"2020-03-05","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":2},{"d":"2020-03-06","o":0.75,"h":1.5,"l":0.75,"c":1.5,"v":7},{"d":"2020-03-09","o":0.75,"h":1.5,"l":0.75,"c":0.75,"v":15},{"d":"2020-03-10","o":0.75,"h":1.5,"l":0.75,"c":0.75,"v":2},{"d":"2020-03-11","o":1.5,"h":1.5,"l":0.75,"c":0.75,"v":1},{"d":"2020-03-12","o":0.75,"h":1.5,"l":0.75,"c":0.75,"v":4},{"d":"2020-03-13","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":6},{"d":"2020-03-16","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5},{"d":"2020-03-17","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":6},{"d":"2020-03-18","o":0.75,"h":1.5,"l":0.75,"c":0.75,"v":20},{"d":"2020-03-19","o":1.5,"h":1.5,"l":0.75,"c":1.5,"v":2},{"d":"2020-03-20","o":0.75,"h":1.5,"l":0.75,"c":1.5,"v":3},{"d":"2020-03-23","o":1.5,"h":1.5,"l":0.75,"c":1.5,"v":3},{"d":"2020-03-24","o":1.5,"h":1.5,"l":0.75,"c":1.5,"v":3},{"d":"2020-03-25","o":0.75,"h":1.5,"l":0.75,"c":1.5,"v":2},{"d":"2020-03-26","o":1.5,"h":1.5,"l":0.75,"c":1.5,"v":1},{"d":"2020-03-27","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2020-03-30","o":1.5,"h":1.5,"l":0.75,"c":1.5,"v":2},{"d":"2020-03-31","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2020-04-01","o":1.5,"h":1.5,"l":0.75,"c":0.75,"v":1},{"d":"2020-04-02","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":2},{"d":"2020-04-03","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":1},{"d":"2020-04-06","o":0.75,"h":1.5,"l":0.75,"c":1.5,"v":6},{"d":"2020-04-07","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":1},{"d":"2020-04-08","o":0.75,"h":1.5,"l":0.75,"c":1.5,"v":1},{"d":"2020-04-09","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":5},{"d":"2020-04-13","o":1.5,"h":1.5,"l":0.75,"c":1.5,"v":3},{"d":"2020-04-14","o":1.5,"h":1.5,"l":0.75,"c":0.75,"v":1},{"d":"2020-04-15","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":6},{"d":"2020-04-16","o":0.75,"h":1.5,"l":0.75,"c":1.5,"v":3},{"d":"2020-04-17","o":1.5,"h":1.5,"l":0.75,"c":0.75,"v":6},{"d":"2020-04-20","o":1.5,"h":1.5,"l":0.75,"c":0.75,"v":1},{"d":"2020-04-21","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2020-04-22","o":0.75,"h":1.5,"l":0.75,"c":0.75,"v":6},{"d":"2020-04-23","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":9},{"d":"2020-04-24","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":1},{"d":"2020-04-27","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":7},{"d":"2020-04-28","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":15},{"d":"2020-04-29","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5},{"d":"2020-04-30","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":1},{"d":"2020-05-01","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3},{"d":"2020-05-04","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3},{"d":"2020-05-05","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":1},{"d":"2020-05-06","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5},{"d":"2020-05-07","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5},{"d":"2020-05-08","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":1},{"d":"2020-05-11","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2020-05-12","o":0.75,"h":1.5,"l":0.75,"c":1.5,"v":85},{"d":"2020-05-13","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":47},{"d":"2020-05-14","o":1.5,"h":1.5,"l":0.75,"c":0.75,"v":161},{"d":"2020-05-15","o":1.5,"h":1.5,"l":0.75,"c":0.75,"v":26},{"d":"2020-05-18","o":0.75,"h":1.5,"l":0.75,"c":1.5,"v":17},{"d":"2020-05-19","o":1.5,"h":1.5,"l":0.75,"c":0.75,"v":5},{"d":"2020-05-20","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":7},{"d":"2020-05-21","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":86},{"d":"2020-05-22","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":47},{"d":"2020-05-26","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":28},{"d":"2020-05-27","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":21},{"d":"2020-05-28","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":12},{"d":"2020-05-29","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":49},{"d":"2020-06-01","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3},{"d":"2020-06-02","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":12},{"d":"2020-06-03","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":6},{"d":"2020-06-04","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":33},{"d":"2020-06-05","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":9},{"d":"2020-06-08","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":49},{"d":"2020-06-09","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3},{"d":"2020-06-10","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5},{"d":"2020-06-11","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":16},{"d":"2020-06-12","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":12},{"d":"2020-06-15","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":6},{"d":"2020-06-16","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2020-06-17","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":12},{"d":"2020-06-18","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":112},{"d":"2020-06-19","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":11},{"d":"2020-06-22","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5},{"d":"2020-06-23","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":18},{"d":"2020-06-24","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":27},{"d":"2020-06-25","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":13},{"d":"2020-06-26","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":24},{"d":"2020-06-29","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":29},{"d":"2020-06-30","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":8},{"d":"2020-07-01","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":34},{"d":"2020-07-02","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":7},{"d":"2020-07-06","o":0.75,"h":1.5,"l":0.75,"c":0.75,"v":197},{"d":"2020-07-07","o":0.75,"h":1.5,"l":0.75,"c":0.75,"v":155},{"d":"2020-07-08","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":112},{"d":"2020-07-09","o":0.75,"h":1.5,"l":0.75,"c":1.5,"v":316},{"d":"2020-07-10","o":1.5,"h":1.5,"l":0.75,"c":1.5,"v":97},{"d":"2020-07-13","o":1.5,"h":1.5,"l":0.75,"c":0.75,"v":53},{"d":"2020-07-14","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":12},{"d":"2020-07-15","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":18},{"d":"2020-07-16","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":11},{"d":"2020-07-17","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":8},{"d":"2020-07-20","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":38},{"d":"2020-07-21","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":25},{"d":"2020-07-22","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":18},{"d":"2020-07-23","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":17},{"d":"2020-07-24","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":24},{"d":"2020-07-27","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":10},{"d":"2020-07-28","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":11},{"d":"2020-07-29","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":7},{"d":"2020-07-30","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":18},{"d":"2020-07-31","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":74},{"d":"2020-08-03","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":25},{"d":"2020-08-04","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":63},{"d":"2020-08-05","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":25},{"d":"2020-08-06","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":11},{"d":"2020-08-07","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":15},{"d":"2020-08-10","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":66},{"d":"2020-08-11","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":16},{"d":"2020-08-12","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":10},{"d":"2020-08-13","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":1},{"d":"2020-08-14","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":2},{"d":"2020-08-17","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2020-08-18","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":49},{"d":"2020-08-19","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":85},{"d":"2020-08-20","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":40},{"d":"2020-08-21","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":10},{"d":"2020-08-24","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":6},{"d":"2020-08-25","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":7},{"d":"2020-08-26","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5},{"d":"2020-08-27","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":1},{"d":"2020-08-28","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":8},{"d":"2020-08-31","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":7},{"d":"2020-09-01","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":11},{"d":"2020-09-02","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":8},{"d":"2020-09-03","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2020-09-04","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2020-09-08","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":7},{"d":"2020-09-09","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3},{"d":"2020-09-10","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":7},{"d":"2020-09-11","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2020-09-14","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2020-09-15","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2020-09-16","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":1},{"d":"2020-09-17","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3},{"d":"2020-09-18","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":8},{"d":"2020-09-21","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":11},{"d":"2020-09-22","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":11},{"d":"2020-09-23","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":2},{"d":"2020-09-24","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":10},{"d":"2020-09-25","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":10},{"d":"2020-09-28","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":1},{"d":"2020-09-29","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":6},{"d":"2020-09-30","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"2020-10-01","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3},{"d":"2020-10-02","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":2},{"d":"2020-10-05","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"2020-10-06","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":109},{"d":"2020-10-07","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":118},{"d":"2020-10-08","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":26},{"d":"2020-10-09","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":74},{"d":"2020-10-12","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":15},{"d":"2020-10-13","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5},{"d":"2020-10-14","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":40},{"d":"2020-10-15","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":11},{"d":"2020-10-16","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":10},{"d":"2020-10-19","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2020-10-20","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":18},{"d":"2020-10-21","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3},{"d":"2020-10-22","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2020-10-23","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"2020-10-26","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":20},{"d":"2020-10-27","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"2020-10-28","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":4},{"d":"2020-10-29","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":1},{"d":"2020-10-30","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":6},{"d":"2020-11-02","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"2020-11-03","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3},{"d":"2020-11-04","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":1},{"d":"2020-11-05","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":2},{"d":"2020-11-06","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":2},{"d":"2020-11-09","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3},{"d":"2020-11-10","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":8},{"d":"2020-11-11","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":2},{"d":"2020-11-12","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":1},{"d":"2020-11-13","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"2020-11-16","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":25},{"d":"2020-11-17","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":39},{"d":"2020-11-18","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":6},{"d":"2020-11-19","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3},{"d":"2020-11-20","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":18},{"d":"2020-11-23","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":107},{"d":"2020-11-24","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":15},{"d":"2020-11-25","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5},{"d":"2020-11-27","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3},{"d":"2020-11-30","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":6},{"d":"2020-12-01","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":37},{"d":"2020-12-02","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":11},{"d":"2020-12-03","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":212},{"d":"2020-12-04","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":10},{"d":"2020-12-07","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":141},{"d":"2020-12-08","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":36},{"d":"2020-12-09","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":14},{"d":"2020-12-10","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":23},{"d":"2020-12-11","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":16},{"d":"2020-12-14","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":6},{"d":"2020-12-15","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":44},{"d":"2020-12-16","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":15},{"d":"2020-12-17","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":20},{"d":"2020-12-18","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":17},{"d":"2020-12-21","o":0.75,"h":2.25,"l":0.75,"c":1.5,"v":388},{"d":"2020-12-22","o":1.5,"h":1.5,"l":0.75,"c":1.5,"v":199},{"d":"2020-12-23","o":1.5,"h":1.5,"l":0.75,"c":0.75,"v":49},{"d":"2020-12-24","o":1.5,"h":1.5,"l":0.75,"c":1.5,"v":20},{"d":"2020-12-28","o":1.5,"h":1.5,"l":0.75,"c":0.75,"v":64},{"d":"2020-12-29","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":41},{"d":"2020-12-30","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":42},{"d":"2020-12-31","o":0.75,"h":1.5,"l":0.75,"c":0.75,"v":314},{"d":"2021-01-04","o":0.75,"h":3.75,"l":0.75,"c":2.25,"v":1670},{"d":"2021-01-05","o":2.25,"h":3,"l":1.5,"c":1.5,"v":540},{"d":"2021-01-06","o":1.5,"h":2.25,"l":1.5,"c":1.5,"v":208},{"d":"2021-01-07","o":1.5,"h":2.25,"l":1.5,"c":1.5,"v":334},{"d":"2021-01-08","o":1.5,"h":2.25,"l":1.5,"c":1.5,"v":208},{"d":"2021-01-11","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":151},{"d":"2021-01-12","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":105},{"d":"2021-01-13","o":1.5,"h":2.25,"l":1.5,"c":1.5,"v":158},{"d":"2021-01-14","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":93},{"d":"2021-01-15","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":62},{"d":"2021-01-19","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":32},{"d":"2021-01-20","o":1.5,"h":2.25,"l":1.5,"c":1.5,"v":184},{"d":"2021-01-21","o":2.25,"h":4.5,"l":1.5,"c":3,"v":624},{"d":"2021-01-22","o":3.75,"h":6.75,"l":3.75,"c":6,"v":1216},{"d":"2021-01-25","o":8.25,"h":52.5,"l":7.5,"c":32.25,"v":2173},{"d":"2021-01-26","o":45.75,"h":75,"l":33.75,"c":42.75,"v":966},{"d":"2021-01-27","o":45,"h":48,"l":25.5,"c":31.5,"v":414},{"d":"2021-01-28","o":31.5,"h":33.75,"l":19.5,"c":27.75,"v":379},{"d":"2021-01-29","o":32.25,"h":36,"l":22.5,"c":24,"v":135},{"d":"2021-02-01","o":24.75,"h":33.75,"l":22.5,"c":30,"v":214},{"d":"2021-02-02","o":30.75,"h":33,"l":26.25,"c":28.5,"v":142},{"d":"2021-02-03","o":30,"h":36,"l":26.25,"c":33,"v":237},{"d":"2021-02-04","o":33.75,"h":39,"l":33,"c":36.75,"v":168},{"d":"2021-02-05","o":37.5,"h":39,"l":30.75,"c":33,"v":141},{"d":"2021-02-08","o":33.75,"h":33.75,"l":26.25,"c":29.25,"v":173},{"d":"2021-02-09","o":31.5,"h":33,"l":28.5,"c":30,"v":179},{"d":"2021-02-10","o":30,"h":30.75,"l":26.25,"c":27,"v":108},{"d":"2021-02-11","o":27.75,"h":30,"l":26.25,"c":27,"v":119},{"d":"2021-02-12","o":27,"h":27.75,"l":24.75,"c":24.75,"v":71},{"d":"2021-02-16","o":25.5,"h":26.25,"l":22.5,"c":23.25,"v":105},{"d":"2021-02-17","o":23.25,"h":26.25,"l":20.25,"c":26.25,"v":101},{"d":"2021-02-18","o":24.75,"h":26.25,"l":21.75,"c":24,"v":69},{"d":"2021-02-19","o":25.5,"h":25.5,"l":22.5,"c":22.5,"v":47},{"d":"2021-02-22","o":22.5,"h":24,"l":18.75,"c":20.25,"v":94},{"d":"2021-02-23","o":20.25,"h":20.25,"l":9.75,"c":18,"v":124},{"d":"2021-02-24","o":18.75,"h":26.25,"l":18.75,"c":23.25,"v":146},{"d":"2021-02-25","o":23.25,"h":24.75,"l":19.5,"c":20.25,"v":71},{"d":"2021-02-26","o":22.5,"h":23.25,"l":18,"c":18.75,"v":47},{"d":"2021-03-01","o":18.75,"h":21.75,"l":15,"c":16.5,"v":54},{"d":"2021-03-02","o":18,"h":24,"l":16.5,"c":20.25,"v":120},{"d":"2021-03-03","o":20.25,"h":21.75,"l":16.5,"c":18.75,"v":36},{"d":"2021-03-04","o":18.75,"h":18.75,"l":11.25,"c":16.5,"v":111},{"d":"2021-03-05","o":16.5,"h":16.5,"l":12,"c":15.75,"v":85},{"d":"2021-03-08","o":16.5,"h":18,"l":16.5,"c":17.25,"v":27},{"d":"2021-03-09","o":18.75,"h":20.25,"l":17.25,"c":17.25,"v":19},{"d":"2021-03-10","o":20.25,"h":22.5,"l":16.5,"c":18.75,"v":21},{"d":"2021-03-11","o":18.75,"h":19.5,"l":16.5,"c":18,"v":23},{"d":"2021-03-12","o":18,"h":19.5,"l":16.5,"c":18,"v":23},{"d":"2021-03-15","o":18,"h":20.25,"l":16.5,"c":17.25,"v":37},{"d":"2021-03-16","o":17.25,"h":18,"l":15,"c":17.25,"v":34},{"d":"2021-03-17","o":17.25,"h":18.75,"l":16.5,"c":16.5,"v":39},{"d":"2021-03-18","o":17.25,"h":18,"l":15,"c":15.75,"v":36},{"d":"2021-03-19","o":15.75,"h":17.25,"l":15,"c":17.25,"v":29},{"d":"2021-03-22","o":17.25,"h":17.25,"l":15.75,"c":15.75,"v":29},{"d":"2021-03-23","o":15.75,"h":17.25,"l":15,"c":15.75,"v":38},{"d":"2021-03-24","o":15.75,"h":15.75,"l":13.5,"c":14.25,"v":37},{"d":"2021-03-25","o":12.75,"h":14.25,"l":12,"c":13.5,"v":36},{"d":"2021-03-26","o":14.25,"h":14.25,"l":13.5,"c":13.5,"v":21},{"d":"2021-03-29","o":13.5,"h":14.25,"l":12.75,"c":13.5,"v":15},{"d":"2021-03-30","o":15,"h":15,"l":12.75,"c":12.75,"v":16},{"d":"2021-03-31","o":12.75,"h":13.5,"l":11.25,"c":12.75,"v":33},{"d":"2021-04-01","o":12.75,"h":14.25,"l":12,"c":14.25,"v":28},{"d":"2021-04-05","o":15,"h":15,"l":12.75,"c":13.5,"v":16},{"d":"2021-04-06","o":13.5,"h":13.5,"l":12,"c":12.75,"v":23},{"d":"2021-04-07","o":12.75,"h":13.5,"l":12,"c":12,"v":27},{"d":"2021-04-08","o":12,"h":12.75,"l":11.25,"c":12.75,"v":19},{"d":"2021-04-09","o":12,"h":12.75,"l":11.25,"c":12,"v":18},{"d":"2021-04-12","o":12,"h":12.75,"l":11.25,"c":11.25,"v":25},{"d":"2021-04-13","o":11.25,"h":12,"l":9.75,"c":10.5,"v":46},{"d":"2021-04-14","o":9.75,"h":10.5,"l":9.75,"c":9.75,"v":21},{"d":"2021-04-15","o":9.75,"h":10.5,"l":9.75,"c":9.75,"v":19},{"d":"2021-04-16","o":10.5,"h":10.5,"l":9.75,"c":9.75,"v":23},{"d":"2021-04-19","o":9.75,"h":11.25,"l":9.75,"c":9.75,"v":17},{"d":"2021-04-20","o":9.75,"h":10.5,"l":9.75,"c":9.75,"v":23},{"d":"2021-04-21","o":10.5,"h":10.5,"l":9.75,"c":9.75,"v":13},{"d":"2021-04-22","o":10.5,"h":16.5,"l":9.75,"c":15.75,"v":98},{"d":"2021-04-23","o":16.5,"h":16.5,"l":12.75,"c":15,"v":52},{"d":"2021-04-26","o":16.5,"h":17.25,"l":13.5,"c":13.5,"v":17},{"d":"2021-04-27","o":13.5,"h":14.25,"l":13.5,"c":13.5,"v":9},{"d":"2021-04-28","o":15,"h":15,"l":13.5,"c":13.5,"v":10},{"d":"2021-04-29","o":13.5,"h":14.25,"l":12.75,"c":12.75,"v":8},{"d":"2021-04-30","o":12.75,"h":14.25,"l":12,"c":13.5,"v":10},{"d":"2021-05-03","o":14.25,"h":15.75,"l":13.5,"c":13.5,"v":25},{"d":"2021-05-04","o":13.5,"h":13.5,"l":11.25,"c":12.75,"v":20},{"d":"2021-05-05","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":17},{"d":"2021-05-06","o":12.75,"h":12.75,"l":12,"c":12,"v":16},{"d":"2021-05-07","o":12,"h":12.75,"l":11.25,"c":12,"v":10},{"d":"2021-05-10","o":12.75,"h":13.5,"l":11.25,"c":12,"v":31},{"d":"2021-05-11","o":11.25,"h":11.25,"l":9.75,"c":11.25,"v":30},{"d":"2021-05-12","o":11.25,"h":12,"l":10.5,"c":10.5,"v":25},{"d":"2021-05-13","o":12,"h":12,"l":9.75,"c":10.5,"v":21},{"d":"2021-05-14","o":10.5,"h":10.5,"l":9.75,"c":10.5,"v":33},{"d":"2021-05-17","o":10.5,"h":11.25,"l":9.75,"c":11.25,"v":19},{"d":"2021-05-18","o":10.5,"h":11.25,"l":10.5,"c":11.25,"v":13},{"d":"2021-05-19","o":11.25,"h":11.25,"l":10.5,"c":10.5,"v":9},{"d":"2021-05-20","o":11.25,"h":11.25,"l":9.75,"c":10.5,"v":40},{"d":"2021-05-21","o":10.5,"h":11.25,"l":10.5,"c":10.5,"v":16},{"d":"2021-05-24","o":10.5,"h":10.5,"l":9.75,"c":9.75,"v":11},{"d":"2021-05-25","o":9.75,"h":10.5,"l":9.75,"c":9.75,"v":13},{"d":"2021-05-26","o":9.75,"h":10.5,"l":9.75,"c":9.75,"v":17},{"d":"2021-05-27","o":10.5,"h":10.5,"l":9.75,"c":9.75,"v":15},{"d":"2021-05-28","o":9.75,"h":10.5,"l":9.75,"c":9.75,"v":23},{"d":"2021-06-01","o":10.5,"h":12.75,"l":10.5,"c":10.5,"v":37},{"d":"2021-06-02","o":12,"h":12,"l":10.5,"c":11.25,"v":18},{"d":"2021-06-03","o":11.25,"h":11.25,"l":10.5,"c":10.5,"v":22},{"d":"2021-06-04","o":10.5,"h":11.25,"l":10.5,"c":10.5,"v":16},{"d":"2021-06-07","o":11.25,"h":11.25,"l":10.5,"c":10.5,"v":14},{"d":"2021-06-08","o":10.5,"h":11.25,"l":10.5,"c":10.5,"v":11},{"d":"2021-06-09","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":12},{"d":"2021-06-10","o":10.5,"h":10.5,"l":9.75,"c":9.75,"v":14},{"d":"2021-06-11","o":9.75,"h":11.25,"l":9.75,"c":10.5,"v":9},{"d":"2021-06-14","o":10.5,"h":10.5,"l":9.75,"c":9.75,"v":15},{"d":"2021-06-15","o":10.5,"h":10.5,"l":9,"c":9.75,"v":22},{"d":"2021-06-16","o":9.75,"h":9.75,"l":9,"c":9.75,"v":11},{"d":"2021-06-17","o":9.75,"h":9.75,"l":8.25,"c":9,"v":14},{"d":"2021-06-18","o":9,"h":9,"l":8.25,"c":9,"v":15},{"d":"2021-06-21","o":9,"h":9.75,"l":8.25,"c":9,"v":22},{"d":"2021-06-22","o":9,"h":9.75,"l":9,"c":9,"v":19},{"d":"2021-06-23","o":9,"h":9,"l":9,"c":9,"v":14},{"d":"2021-06-24","o":9,"h":9,"l":7.5,"c":8.25,"v":26},{"d":"2021-06-25","o":8.25,"h":9,"l":8.25,"c":8.25,"v":15},{"d":"2021-06-28","o":8.25,"h":9.75,"l":8.25,"c":9.75,"v":22},{"d":"2021-06-29","o":9.75,"h":9.75,"l":9,"c":9,"v":15},{"d":"2021-06-30","o":9,"h":9.75,"l":9,"c":9,"v":10},{"d":"2021-07-01","o":9,"h":9.75,"l":9,"c":9,"v":9},{"d":"2021-07-02","o":9,"h":9.75,"l":9,"c":9,"v":15},{"d":"2021-07-06","o":9.75,"h":9.75,"l":9,"c":9,"v":13},{"d":"2021-07-07","o":9.75,"h":9.75,"l":8.25,"c":9,"v":16},{"d":"2021-07-08","o":9,"h":9.75,"l":8.25,"c":9,"v":14},{"d":"2021-07-09","o":9,"h":9,"l":8.25,"c":9,"v":16},{"d":"2021-07-12","o":9,"h":9,"l":8.25,"c":9,"v":15},{"d":"2021-07-13","o":8.25,"h":9,"l":8.25,"c":8.25,"v":15},{"d":"2021-07-14","o":8.25,"h":9,"l":8.25,"c":9,"v":36},{"d":"2021-07-15","o":9,"h":9,"l":8.25,"c":8.25,"v":22},{"d":"2021-07-16","o":9,"h":9,"l":7.5,"c":7.5,"v":23},{"d":"2021-07-19","o":8.25,"h":8.25,"l":7.5,"c":8.25,"v":17},{"d":"2021-07-20","o":8.25,"h":9,"l":7.5,"c":8.25,"v":25},{"d":"2021-07-21","o":9,"h":11.25,"l":8.25,"c":9.75,"v":48},{"d":"2021-07-22","o":10.5,"h":10.5,"l":8.25,"c":9,"v":28},{"d":"2021-07-23","o":9,"h":9.75,"l":9,"c":9,"v":10},{"d":"2021-07-26","o":9.75,"h":9.75,"l":8.25,"c":9,"v":11},{"d":"2021-07-27","o":9,"h":9,"l":8.25,"c":8.25,"v":15},{"d":"2021-07-28","o":8.25,"h":8.25,"l":7.5,"c":8.25,"v":17},{"d":"2021-07-29","o":8.25,"h":8.25,"l":7.5,"c":7.5,"v":11},{"d":"2021-07-30","o":7.5,"h":9,"l":7.5,"c":7.5,"v":10},{"d":"2021-08-02","o":9,"h":9,"l":7.5,"c":7.5,"v":11},{"d":"2021-08-03","o":8.25,"h":8.25,"l":7.5,"c":7.5,"v":14},{"d":"2021-08-04","o":7.5,"h":8.25,"l":7.5,"c":7.5,"v":14},{"d":"2021-08-05","o":7.5,"h":8.25,"l":7.5,"c":8.25,"v":15},{"d":"2021-08-06","o":8.25,"h":9,"l":7.5,"c":8.25,"v":18},{"d":"2021-08-09","o":8.25,"h":9,"l":7.5,"c":9,"v":21},{"d":"2021-08-10","o":9,"h":9,"l":8.25,"c":9,"v":17},{"d":"2021-08-11","o":9,"h":9,"l":8.25,"c":8.25,"v":9},{"d":"2021-08-12","o":8.25,"h":9,"l":7.5,"c":8.25,"v":14},{"d":"2021-08-13","o":8.25,"h":8.25,"l":7.5,"c":7.5,"v":10},{"d":"2021-08-16","o":7.5,"h":8.25,"l":7.5,"c":8.25,"v":22},{"d":"2021-08-17","o":8.25,"h":8.25,"l":7.5,"c":7.5,"v":14},{"d":"2021-08-18","o":8.25,"h":8.25,"l":7.5,"c":8.25,"v":21},{"d":"2021-08-19","o":8.25,"h":8.25,"l":7.5,"c":7.5,"v":5},{"d":"2021-08-20","o":7.5,"h":8.25,"l":7.5,"c":7.5,"v":23},{"d":"2021-08-23","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":17},{"d":"2021-08-24","o":8.25,"h":8.25,"l":7.5,"c":7.5,"v":13},{"d":"2021-08-25","o":8.25,"h":8.25,"l":7.5,"c":7.5,"v":4},{"d":"2021-08-26","o":8.25,"h":8.25,"l":7.5,"c":7.5,"v":19},{"d":"2021-08-27","o":7.5,"h":9,"l":7.5,"c":7.5,"v":57},{"d":"2021-08-30","o":7.5,"h":8.25,"l":7.5,"c":7.5,"v":20},{"d":"2021-08-31","o":7.5,"h":8.25,"l":7.5,"c":7.5,"v":12},{"d":"2021-09-01","o":7.5,"h":8.25,"l":7.5,"c":7.5,"v":10},{"d":"2021-09-02","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":12},{"d":"2021-09-03","o":7.5,"h":7.5,"l":6.75,"c":7.5,"v":16},{"d":"2021-09-07","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":6},{"d":"2021-09-08","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":7},{"d":"2021-09-09","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":7},{"d":"2021-09-10","o":7.5,"h":7.5,"l":6.75,"c":7.5,"v":11},{"d":"2021-09-13","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":25},{"d":"2021-09-14","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":16},{"d":"2021-09-15","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":8},{"d":"2021-09-16","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":9},{"d":"2021-09-17","o":7.5,"h":7.5,"l":6.75,"c":7.5,"v":16},{"d":"2021-09-20","o":6.75,"h":7.5,"l":6.75,"c":7.5,"v":15},{"d":"2021-09-21","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":7},{"d":"2021-09-22","o":6.75,"h":7.5,"l":6.75,"c":6.75,"v":8},{"d":"2021-09-23","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":21},{"d":"2021-09-24","o":6.75,"h":8.25,"l":6.75,"c":7.5,"v":47},{"d":"2021-09-27","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":11},{"d":"2021-09-28","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":9},{"d":"2021-09-29","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":6},{"d":"2021-09-30","o":6.75,"h":7.5,"l":6.75,"c":6.75,"v":13},{"d":"2021-10-01","o":6.75,"h":7.5,"l":6.75,"c":6.75,"v":9},{"d":"2021-10-04","o":6.75,"h":7.5,"l":6.75,"c":6.75,"v":18},{"d":"2021-10-05","o":6.75,"h":7.5,"l":6,"c":6.75,"v":24},{"d":"2021-10-06","o":6.75,"h":6.75,"l":6,"c":6.75,"v":25},{"d":"2021-10-07","o":6.75,"h":6.75,"l":6,"c":6.75,"v":23},{"d":"2021-10-08","o":6,"h":6.75,"l":6,"c":6,"v":25},{"d":"2021-10-11","o":6,"h":6,"l":5.25,"c":6,"v":27},{"d":"2021-10-12","o":6,"h":6,"l":6,"c":6,"v":22},{"d":"2021-10-13","o":6,"h":6,"l":5.25,"c":5.25,"v":23},{"d":"2021-10-14","o":5.25,"h":6,"l":5.25,"c":6,"v":14},{"d":"2021-10-15","o":6,"h":7.5,"l":6,"c":7.5,"v":78},{"d":"2021-10-18","o":7.5,"h":8.25,"l":6.75,"c":7.5,"v":39},{"d":"2021-10-19","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":17},{"d":"2021-10-20","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":15},{"d":"2021-10-21","o":6.75,"h":6.75,"l":6,"c":6.75,"v":45},{"d":"2021-10-22","o":6.75,"h":6.75,"l":6,"c":6.75,"v":15},{"d":"2021-10-25","o":6.75,"h":6.75,"l":6,"c":6.75,"v":21},{"d":"2021-10-26","o":6.75,"h":7.5,"l":6,"c":6,"v":25},{"d":"2021-10-27","o":6.75,"h":6.75,"l":6,"c":6,"v":5},{"d":"2021-10-28","o":6,"h":6.75,"l":6,"c":6,"v":14},{"d":"2021-10-29","o":6,"h":6.75,"l":6,"c":6,"v":15},{"d":"2021-11-01","o":6,"h":6.75,"l":6,"c":6,"v":16},{"d":"2021-11-02","o":6,"h":6,"l":6,"c":6,"v":9},{"d":"2021-11-03","o":6,"h":6,"l":6,"c":6,"v":14},{"d":"2021-11-04","o":6,"h":6.75,"l":6,"c":6,"v":7},{"d":"2021-11-05","o":6,"h":6,"l":6,"c":6,"v":9},{"d":"2021-11-08","o":6,"h":6.75,"l":6,"c":6.75,"v":11},{"d":"2021-11-09","o":6.75,"h":11.25,"l":6,"c":8.25,"v":63},{"d":"2021-11-10","o":10.5,"h":10.5,"l":8.25,"c":9.75,"v":68},{"d":"2021-11-11","o":9.75,"h":11.25,"l":7.5,"c":11.25,"v":30},{"d":"2021-11-12","o":11.25,"h":11.25,"l":9.75,"c":10.5,"v":31},{"d":"2021-11-15","o":10.5,"h":11.25,"l":7.5,"c":8.25,"v":72},{"d":"2021-11-16","o":8.25,"h":8.25,"l":7.5,"c":8.25,"v":29},{"d":"2021-11-17","o":7.5,"h":8.25,"l":6,"c":6.75,"v":74},{"d":"2021-11-18","o":6.75,"h":7.5,"l":5.25,"c":6,"v":78},{"d":"2021-11-19","o":6,"h":6.75,"l":6,"c":6.75,"v":20},{"d":"2021-11-22","o":6.75,"h":6.75,"l":6,"c":6,"v":21},{"d":"2021-11-23","o":6,"h":7.5,"l":6,"c":6.75,"v":18},{"d":"2021-11-24","o":6.75,"h":7.5,"l":6,"c":6.75,"v":5},{"d":"2021-11-26","o":7.5,"h":7.5,"l":6,"c":6.75,"v":8},{"d":"2021-11-29","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":6},{"d":"2021-11-30","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":10},{"d":"2021-12-01","o":6.75,"h":6.75,"l":6,"c":6.75,"v":15},{"d":"2021-12-02","o":6.75,"h":7.5,"l":6,"c":6.75,"v":39},{"d":"2021-12-03","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":6},{"d":"2021-12-06","o":6.75,"h":6.75,"l":6,"c":6.75,"v":12},{"d":"2021-12-07","o":7.5,"h":7.5,"l":6,"c":6.75,"v":5},{"d":"2021-12-08","o":6,"h":7.5,"l":6,"c":6,"v":45},{"d":"2021-12-09","o":6.75,"h":6.75,"l":6,"c":6.75,"v":4},{"d":"2021-12-10","o":6.75,"h":6.75,"l":6,"c":6.75,"v":7},{"d":"2021-12-13","o":6.75,"h":6.75,"l":6,"c":6.75,"v":8},{"d":"2021-12-14","o":6,"h":6.75,"l":6,"c":6,"v":9},{"d":"2021-12-15","o":6,"h":6.75,"l":6,"c":6,"v":13},{"d":"2021-12-16","o":6,"h":6.75,"l":6,"c":6,"v":5},{"d":"2021-12-17","o":6.75,"h":6.75,"l":6,"c":6,"v":9},{"d":"2021-12-20","o":6,"h":6.75,"l":6,"c":6.75,"v":31},{"d":"2021-12-21","o":6.75,"h":6.75,"l":6,"c":6,"v":18},{"d":"2021-12-22","o":6,"h":6,"l":6,"c":6,"v":25},{"d":"2021-12-23","o":6,"h":6,"l":6,"c":6,"v":15},{"d":"2021-12-27","o":6,"h":6.75,"l":5.25,"c":6,"v":34},{"d":"2021-12-28","o":6,"h":6,"l":6,"c":6,"v":19},{"d":"2021-12-29","o":6,"h":6,"l":6,"c":6,"v":20},{"d":"2021-12-30","o":6,"h":6,"l":5.25,"c":5.25,"v":16},{"d":"2021-12-31","o":5.25,"h":6,"l":5.25,"c":6,"v":23},{"d":"2022-01-03","o":6,"h":6,"l":6,"c":6,"v":13},{"d":"2022-01-04","o":6,"h":6,"l":5.25,"c":6,"v":19},{"d":"2022-01-05","o":6,"h":6,"l":6,"c":6,"v":17},{"d":"2022-01-06","o":6,"h":6.75,"l":6,"c":6.75,"v":18},{"d":"2022-01-07","o":6.75,"h":6.75,"l":6,"c":6.75,"v":9},{"d":"2022-01-10","o":6.75,"h":6.75,"l":6,"c":6,"v":11},{"d":"2022-01-11","o":6.75,"h":6.75,"l":6,"c":6,"v":13},{"d":"2022-01-12","o":6,"h":6,"l":6,"c":6,"v":18},{"d":"2022-01-13","o":6,"h":6,"l":6,"c":6,"v":9},{"d":"2022-01-14","o":6,"h":6,"l":5.25,"c":6,"v":12},{"d":"2022-01-18","o":6,"h":6,"l":5.25,"c":6,"v":12},{"d":"2022-01-19","o":6,"h":6,"l":6,"c":6,"v":10},{"d":"2022-01-20","o":6,"h":6,"l":6,"c":6,"v":14},{"d":"2022-01-21","o":6,"h":6,"l":6,"c":6,"v":18},{"d":"2022-01-24","o":6,"h":6,"l":3,"c":5.25,"v":105},{"d":"2022-01-25","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":22},{"d":"2022-01-26","o":5.25,"h":6,"l":5.25,"c":6,"v":16},{"d":"2022-01-27","o":6,"h":6,"l":5.25,"c":5.25,"v":13},{"d":"2022-01-28","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":12},{"d":"2022-01-31","o":5.25,"h":6.75,"l":5.25,"c":6,"v":20},{"d":"2022-02-01","o":6,"h":6,"l":6,"c":6,"v":4},{"d":"2022-02-02","o":6,"h":6,"l":6,"c":6,"v":5},{"d":"2022-02-03","o":6,"h":6,"l":6,"c":6,"v":7},{"d":"2022-02-04","o":6,"h":6,"l":6,"c":6,"v":5},{"d":"2022-02-07","o":6,"h":6.75,"l":5.25,"c":5.25,"v":23},{"d":"2022-02-08","o":5.25,"h":6,"l":4.5,"c":4.5,"v":38},{"d":"2022-02-09","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":24},{"d":"2022-02-10","o":4.5,"h":5.25,"l":4.5,"c":4.5,"v":9},{"d":"2022-02-11","o":4.5,"h":5.25,"l":4.5,"c":4.5,"v":4},{"d":"2022-02-14","o":4.5,"h":5.25,"l":4.5,"c":4.5,"v":6},{"d":"2022-02-15","o":4.5,"h":5.25,"l":4.5,"c":4.5,"v":5},{"d":"2022-02-16","o":4.5,"h":5.25,"l":4.5,"c":5.25,"v":8},{"d":"2022-02-17","o":4.5,"h":5.25,"l":4.5,"c":5.25,"v":4},{"d":"2022-02-18","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":7},{"d":"2022-02-22","o":4.5,"h":5.25,"l":4.5,"c":4.5,"v":7},{"d":"2022-02-23","o":4.5,"h":5.25,"l":4.5,"c":4.5,"v":4},{"d":"2022-02-24","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":10},{"d":"2022-02-25","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":3},{"d":"2022-02-28","o":4.5,"h":5.25,"l":4.5,"c":4.5,"v":9},{"d":"2022-03-01","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":6},{"d":"2022-03-02","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":11},{"d":"2022-03-03","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":14},{"d":"2022-03-04","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":7},{"d":"2022-03-07","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":13},{"d":"2022-03-08","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":17},{"d":"2022-03-09","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":9},{"d":"2022-03-10","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":6},{"d":"2022-03-11","o":5.25,"h":6.75,"l":5.25,"c":6,"v":40},{"d":"2022-03-14","o":6,"h":7.5,"l":6,"c":6.75,"v":33},{"d":"2022-03-15","o":7.5,"h":7.5,"l":5.25,"c":6,"v":24},{"d":"2022-03-16","o":6,"h":6.75,"l":6,"c":6,"v":6},{"d":"2022-03-17","o":6,"h":7.5,"l":5.25,"c":6.75,"v":46},{"d":"2022-03-18","o":6,"h":7.5,"l":6,"c":6,"v":24},{"d":"2022-03-21","o":6,"h":6,"l":5.25,"c":6,"v":12},{"d":"2022-03-22","o":6,"h":6.75,"l":6,"c":6,"v":14},{"d":"2022-03-23","o":6,"h":7.5,"l":6,"c":6,"v":11},{"d":"2022-03-24","o":6,"h":6.75,"l":6,"c":6,"v":12},{"d":"2022-03-25","o":6.75,"h":6.75,"l":6,"c":6,"v":24},{"d":"2022-03-28","o":6.75,"h":6.75,"l":6,"c":6,"v":9},{"d":"2022-03-29","o":6,"h":6,"l":6,"c":6,"v":8},{"d":"2022-03-30","o":6,"h":6.75,"l":6,"c":6,"v":7},{"d":"2022-03-31","o":6,"h":6,"l":6,"c":6,"v":13},{"d":"2022-04-01","o":6,"h":6,"l":5.25,"c":6,"v":15},{"d":"2022-04-04","o":5.25,"h":6,"l":5.25,"c":6,"v":17},{"d":"2022-04-05","o":6,"h":6,"l":5.25,"c":6,"v":16},{"d":"2022-04-06","o":6,"h":6,"l":5.25,"c":6,"v":26},{"d":"2022-04-07","o":6,"h":6,"l":5.25,"c":6,"v":10},{"d":"2022-04-08","o":5.25,"h":6,"l":5.25,"c":6,"v":10},{"d":"2022-04-11","o":6,"h":6,"l":5.25,"c":5.25,"v":18},{"d":"2022-04-12","o":6,"h":6,"l":5.25,"c":5.25,"v":14},{"d":"2022-04-13","o":5.25,"h":6,"l":5.25,"c":6,"v":35},{"d":"2022-04-14","o":6,"h":6,"l":5.25,"c":5.25,"v":30},{"d":"2022-04-18","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":7},{"d":"2022-04-19","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":9},{"d":"2022-04-20","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":7},{"d":"2022-04-21","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":13},{"d":"2022-04-22","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":6},{"d":"2022-04-25","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":7},{"d":"2022-04-26","o":4.5,"h":5.25,"l":4.5,"c":4.5,"v":23},{"d":"2022-04-27","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":58},{"d":"2022-04-28","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":11},{"d":"2022-04-29","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":8},{"d":"2022-05-02","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":4},{"d":"2022-05-03","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":3},{"d":"2022-05-04","o":4.5,"h":5.25,"l":4.5,"c":5.25,"v":6},{"d":"2022-05-05","o":4.5,"h":5.25,"l":4.5,"c":5.25,"v":5},{"d":"2022-05-06","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":6},{"d":"2022-05-09","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":17},{"d":"2022-05-10","o":4.5,"h":5.25,"l":4.5,"c":5.25,"v":7},{"d":"2022-05-11","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":10},{"d":"2022-05-12","o":4.5,"h":4.5,"l":3,"c":3.75,"v":23},{"d":"2022-05-13","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":8},{"d":"2022-05-16","o":4.5,"h":5.25,"l":3.75,"c":4.5,"v":12},{"d":"2022-05-17","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":14},{"d":"2022-05-18","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":5},{"d":"2022-05-19","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":8},{"d":"2022-05-20","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":5},{"d":"2022-05-23","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":5},{"d":"2022-05-24","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":16},{"d":"2022-05-25","o":4.5,"h":4.5,"l":3.75,"c":3.75,"v":3},{"d":"2022-05-26","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":4},{"d":"2022-05-27","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":3},{"d":"2022-05-31","o":4.5,"h":5.25,"l":4.5,"c":4.5,"v":6},{"d":"2022-06-01","o":5.25,"h":5.25,"l":4.5,"c":4.5,"v":3},{"d":"2022-06-02","o":4.5,"h":5.25,"l":4.5,"c":4.5,"v":3},{"d":"2022-06-03","o":4.5,"h":5.25,"l":4.5,"c":5.25,"v":6},{"d":"2022-06-06","o":5.25,"h":5.25,"l":4.5,"c":5.25,"v":6},{"d":"2022-06-07","o":5.25,"h":6,"l":4.5,"c":6,"v":21},{"d":"2022-06-08","o":6,"h":6,"l":5.25,"c":5.25,"v":10},{"d":"2022-06-09","o":5.25,"h":6,"l":5.25,"c":6,"v":15},{"d":"2022-06-10","o":6,"h":7.5,"l":6,"c":6.75,"v":42},{"d":"2022-06-13","o":6.75,"h":8.25,"l":6.75,"c":7.5,"v":44},{"d":"2022-06-14","o":7.5,"h":10.5,"l":7.5,"c":9.75,"v":108},{"d":"2022-06-15","o":9.75,"h":9.75,"l":7.5,"c":8.25,"v":47},{"d":"2022-06-16","o":8.25,"h":8.25,"l":7.5,"c":8.25,"v":28},{"d":"2022-06-17","o":8.25,"h":8.25,"l":7.5,"c":7.5,"v":18},{"d":"2022-06-21","o":7.5,"h":8.25,"l":7.5,"c":7.5,"v":14},{"d":"2022-06-22","o":7.5,"h":9,"l":7.5,"c":7.5,"v":25},{"d":"2022-06-23","o":8.25,"h":8.25,"l":7.5,"c":7.5,"v":25},{"d":"2022-06-24","o":7.5,"h":7.5,"l":6.75,"c":7.5,"v":10},{"d":"2022-06-27","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":9},{"d":"2022-06-28","o":7.5,"h":8.25,"l":7.5,"c":7.5,"v":13},{"d":"2022-06-29","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":8},{"d":"2022-06-30","o":7.5,"h":8.25,"l":7.5,"c":7.5,"v":9},{"d":"2022-07-01","o":7.5,"h":9,"l":7.5,"c":7.5,"v":27},{"d":"2022-07-05","o":8.25,"h":9,"l":7.5,"c":9,"v":11},{"d":"2022-07-06","o":9,"h":10.5,"l":9,"c":10.5,"v":27},{"d":"2022-07-07","o":10.5,"h":11.25,"l":10.5,"c":11.25,"v":47},{"d":"2022-07-08","o":11.25,"h":11.25,"l":9.75,"c":11.25,"v":22},{"d":"2022-07-11","o":11.25,"h":12.75,"l":11.25,"c":12.75,"v":39},{"d":"2022-07-12","o":12.75,"h":15,"l":12.75,"c":15,"v":70},{"d":"2022-07-13","o":15.75,"h":21,"l":15,"c":15.75,"v":129},{"d":"2022-07-14","o":17.25,"h":17.25,"l":11.25,"c":13.5,"v":121},{"d":"2022-07-15","o":14.25,"h":14.25,"l":11.25,"c":11.25,"v":41},{"d":"2022-07-18","o":12,"h":14.25,"l":12,"c":12.75,"v":37},{"d":"2022-07-19","o":12.75,"h":13.5,"l":12.75,"c":12.75,"v":17},{"d":"2022-07-20","o":12.75,"h":13.5,"l":11.25,"c":12,"v":19},{"d":"2022-07-21","o":11.25,"h":12.75,"l":11.25,"c":12.75,"v":16},{"d":"2022-07-22","o":12.75,"h":13.5,"l":11.25,"c":12,"v":19},{"d":"2022-07-25","o":12,"h":13.5,"l":11.25,"c":12,"v":21},{"d":"2022-07-26","o":12,"h":12.75,"l":11.25,"c":12,"v":19},{"d":"2022-07-27","o":12,"h":12,"l":9,"c":9,"v":50},{"d":"2022-07-28","o":9,"h":10.5,"l":7.5,"c":9.75,"v":41},{"d":"2022-07-29","o":9.75,"h":10.5,"l":9,"c":9.75,"v":19},{"d":"2022-08-01","o":9.75,"h":9.75,"l":8.25,"c":9,"v":23},{"d":"2022-08-02","o":9,"h":9.75,"l":8.25,"c":9.75,"v":13},{"d":"2022-08-03","o":9,"h":9.75,"l":8.25,"c":9,"v":16},{"d":"2022-08-04","o":8.25,"h":9,"l":8.25,"c":8.25,"v":7},{"d":"2022-08-05","o":8.25,"h":9,"l":8.25,"c":8.25,"v":10},{"d":"2022-08-08","o":8.25,"h":9.75,"l":8.25,"c":9,"v":18},{"d":"2022-08-09","o":9,"h":9,"l":8.25,"c":8.25,"v":12},{"d":"2022-08-10","o":9,"h":9,"l":8.25,"c":9,"v":15},{"d":"2022-08-11","o":9,"h":9,"l":8.25,"c":8.25,"v":9},{"d":"2022-08-12","o":9,"h":9,"l":8.25,"c":8.25,"v":7},{"d":"2022-08-15","o":8.25,"h":9,"l":7.5,"c":8.25,"v":30},{"d":"2022-08-16","o":8.25,"h":9,"l":7.5,"c":9,"v":8},{"d":"2022-08-17","o":9,"h":9,"l":8.25,"c":8.25,"v":19},{"d":"2022-08-18","o":9,"h":9,"l":7.5,"c":7.5,"v":23},{"d":"2022-08-19","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":16},{"d":"2022-08-22","o":7.5,"h":8.25,"l":7.5,"c":7.5,"v":21},{"d":"2022-08-23","o":8.25,"h":11.25,"l":8.25,"c":11.25,"v":46},{"d":"2022-08-24","o":11.25,"h":14.25,"l":11.25,"c":14.25,"v":74},{"d":"2022-08-25","o":13.5,"h":13.5,"l":11.25,"c":11.25,"v":48},{"d":"2022-08-26","o":11.25,"h":13.5,"l":11.25,"c":11.25,"v":20},{"d":"2022-08-29","o":12,"h":12.75,"l":11.25,"c":12.75,"v":15},{"d":"2022-08-30","o":12.75,"h":12.75,"l":11.25,"c":11.25,"v":17},{"d":"2022-08-31","o":11.25,"h":11.25,"l":9,"c":10.5,"v":29},{"d":"2022-09-01","o":9.75,"h":10.5,"l":9,"c":9,"v":28},{"d":"2022-09-02","o":9,"h":10.5,"l":8.25,"c":8.25,"v":21},{"d":"2022-09-06","o":9,"h":9,"l":8.25,"c":9,"v":17},{"d":"2022-09-07","o":9.75,"h":11.25,"l":8.25,"c":9,"v":33},{"d":"2022-09-08","o":9.75,"h":9.75,"l":7.5,"c":9,"v":33},{"d":"2022-09-09","o":9,"h":9,"l":8.25,"c":9,"v":33},{"d":"2022-09-12","o":9,"h":9,"l":8.25,"c":8.25,"v":12},{"d":"2022-09-13","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":8},{"d":"2022-09-14","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":29},{"d":"2022-09-15","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":12},{"d":"2022-09-16","o":8.25,"h":8.25,"l":7.5,"c":8.25,"v":12},{"d":"2022-09-19","o":8.25,"h":8.25,"l":7.5,"c":7.5,"v":18},{"d":"2022-09-20","o":8.25,"h":8.25,"l":7.5,"c":7.5,"v":17},{"d":"2022-09-21","o":7.5,"h":8.25,"l":7.5,"c":7.5,"v":13},{"d":"2022-09-22","o":7.5,"h":7.5,"l":6,"c":6.75,"v":23},{"d":"2022-09-23","o":7.5,"h":7.5,"l":6,"c":6.75,"v":10},{"d":"2022-09-26","o":6.75,"h":7.5,"l":6,"c":7.5,"v":12},{"d":"2022-09-27","o":7.5,"h":8.25,"l":6.75,"c":7.5,"v":12},{"d":"2022-09-28","o":7.5,"h":9,"l":6.75,"c":8.25,"v":14},{"d":"2022-09-29","o":9,"h":9,"l":7.5,"c":8.25,"v":20},{"d":"2022-09-30","o":9,"h":9,"l":8.25,"c":9,"v":17},{"d":"2022-10-03","o":9,"h":9,"l":7.5,"c":9,"v":20},{"d":"2022-10-04","o":9,"h":9,"l":7.5,"c":9,"v":16},{"d":"2022-10-05","o":8.25,"h":9,"l":7.5,"c":8.25,"v":9},{"d":"2022-10-06","o":8.25,"h":8.25,"l":7.5,"c":7.5,"v":11},{"d":"2022-10-07","o":7.5,"h":8.25,"l":6.75,"c":7.5,"v":13},{"d":"2022-10-10","o":7.5,"h":8.25,"l":7.5,"c":8.25,"v":4},{"d":"2022-10-11","o":8.25,"h":8.25,"l":7.5,"c":7.5,"v":11},{"d":"2022-10-12","o":6.75,"h":8.25,"l":6.75,"c":7.5,"v":3},{"d":"2022-10-13","o":7.5,"h":7.5,"l":6.75,"c":7.5,"v":15},{"d":"2022-10-14","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":14},{"d":"2022-10-17","o":7.5,"h":7.5,"l":6.75,"c":7.5,"v":15},{"d":"2022-10-18","o":7.5,"h":9,"l":6.75,"c":7.5,"v":30},{"d":"2022-10-19","o":8.25,"h":8.25,"l":7.5,"c":8.25,"v":10},{"d":"2022-10-20","o":8.25,"h":10.5,"l":8.25,"c":9.75,"v":31},{"d":"2022-10-21","o":10.5,"h":10.5,"l":9.75,"c":9.75,"v":25},{"d":"2022-10-24","o":9.75,"h":12,"l":9,"c":11.25,"v":61},{"d":"2022-10-25","o":11.25,"h":12.75,"l":10.5,"c":10.5,"v":25},{"d":"2022-10-26","o":11.25,"h":12.75,"l":10.5,"c":12,"v":25},{"d":"2022-10-27","o":12,"h":12.75,"l":11.25,"c":12,"v":18},{"d":"2022-10-28","o":12.75,"h":12.75,"l":11.25,"c":11.25,"v":22},{"d":"2022-10-31","o":11.25,"h":12.75,"l":10.5,"c":12,"v":25},{"d":"2022-11-01","o":12,"h":12.75,"l":12,"c":12.75,"v":14},{"d":"2022-11-02","o":12.75,"h":13.5,"l":12.75,"c":12.75,"v":20},{"d":"2022-11-03","o":13.5,"h":15.75,"l":12.75,"c":14.25,"v":106},{"d":"2022-11-04","o":15,"h":15.75,"l":13.5,"c":15,"v":32},{"d":"2022-11-07","o":15,"h":18,"l":15,"c":17.25,"v":81},{"d":"2022-11-08","o":17.25,"h":23.25,"l":17.25,"c":21,"v":151},{"d":"2022-11-09","o":21.75,"h":21.75,"l":14.25,"c":15.75,"v":100},{"d":"2022-11-10","o":16.5,"h":17.25,"l":15,"c":16.5,"v":36},{"d":"2022-11-11","o":16.5,"h":18,"l":14.25,"c":15,"v":32},{"d":"2022-11-14","o":15,"h":15.75,"l":12,"c":12.75,"v":41},{"d":"2022-11-15","o":12.75,"h":14.25,"l":12,"c":13.5,"v":26},{"d":"2022-11-16","o":13.5,"h":14.25,"l":13.5,"c":13.5,"v":13},{"d":"2022-11-17","o":12.75,"h":13.5,"l":10.5,"c":11.25,"v":106},{"d":"2022-11-18","o":10.5,"h":11.25,"l":9.75,"c":11.25,"v":34},{"d":"2022-11-21","o":11.25,"h":14.25,"l":11.25,"c":12.75,"v":15},{"d":"2022-11-22","o":13.5,"h":13.5,"l":12,"c":12.75,"v":15},{"d":"2022-11-23","o":13.5,"h":13.5,"l":12,"c":12,"v":9},{"d":"2022-11-25","o":12.75,"h":12.75,"l":9.75,"c":10.5,"v":19},{"d":"2022-11-28","o":12,"h":12,"l":9.75,"c":10.5,"v":23},{"d":"2022-11-29","o":10.5,"h":10.5,"l":9,"c":9.75,"v":42},{"d":"2022-11-30","o":9.75,"h":9.75,"l":8.25,"c":9,"v":29},{"d":"2022-12-01","o":9,"h":9.75,"l":7.5,"c":9,"v":25},{"d":"2022-12-02","o":9,"h":9,"l":7.5,"c":9,"v":16},{"d":"2022-12-05","o":9.75,"h":9.75,"l":8.25,"c":8.25,"v":13},{"d":"2022-12-06","o":8.25,"h":9,"l":7.5,"c":7.5,"v":25},{"d":"2022-12-07","o":8.25,"h":8.25,"l":7.5,"c":8.25,"v":27},{"d":"2022-12-08","o":8.25,"h":8.25,"l":7.5,"c":7.5,"v":23},{"d":"2022-12-09","o":7.5,"h":9,"l":7.5,"c":7.5,"v":19},{"d":"2022-12-12","o":7.5,"h":8.25,"l":7.5,"c":8.25,"v":12},{"d":"2022-12-13","o":8.25,"h":9,"l":7.5,"c":8.25,"v":18},{"d":"2022-12-14","o":9,"h":9,"l":7.5,"c":8.25,"v":20},{"d":"2022-12-15","o":8.25,"h":8.25,"l":7.5,"c":7.5,"v":16},{"d":"2022-12-16","o":8.25,"h":8.25,"l":7.5,"c":7.5,"v":17},{"d":"2022-12-19","o":7.5,"h":8.25,"l":7.5,"c":7.5,"v":10},{"d":"2022-12-20","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":24},{"d":"2022-12-21","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":10},{"d":"2022-12-22","o":7.5,"h":8.25,"l":6.75,"c":7.5,"v":16},{"d":"2022-12-23","o":6.8,"h":11.74,"l":1.55,"c":8.75,"v":6500},{"d":"2022-12-27","o":10,"h":15.65,"l":9,"c":10.2,"v":28100},{"d":"2022-12-28","o":10.2,"h":10.74,"l":8.45,"c":8.5,"v":36700},{"d":"2022-12-29","o":8.13,"h":8.49,"l":7.3,"c":7.69,"v":29500},{"d":"2022-12-30","o":7.69,"h":7.69,"l":5.7,"c":7,"v":67300},{"d":"2023-01-03","o":6.52,"h":7.4,"l":6.4,"c":6.97,"v":9500},{"d":"2023-01-04","o":6.99,"h":6.99,"l":6.75,"c":6.87,"v":11500},{"d":"2023-01-05","o":6.26,"h":6.86,"l":6.26,"c":6.86,"v":32200},{"d":"2023-01-06","o":6.86,"h":7.45,"l":6.22,"c":7.45,"v":21200},{"d":"2023-01-09","o":7.35,"h":8.49,"l":7.33,"c":8.1,"v":68200},{"d":"2023-01-10","o":6.75,"h":7.95,"l":6.01,"c":7.1,"v":607600},{"d":"2023-01-11","o":6.81,"h":8.59,"l":6.66,"c":8.17,"v":624000},{"d":"2023-01-12","o":8.49,"h":8.49,"l":7.02,"c":7.46,"v":147800},{"d":"2023-01-13","o":7.27,"h":7.75,"l":7,"c":7.54,"v":102900},{"d":"2023-01-17","o":7.48,"h":8.87,"l":7.48,"c":8.48,"v":360100},{"d":"2023-01-18","o":9.38,"h":12.94,"l":8.75,"c":10.2,"v":4870700},{"d":"2023-01-19","o":10.3,"h":10.3,"l":9.11,"c":9.71,"v":312400},{"d":"2023-01-20","o":9.4,"h":10,"l":9.4,"c":9.68,"v":111000},{"d":"2023-01-23","o":9.43,"h":9.46,"l":8.39,"c":8.5,"v":197100},{"d":"2023-01-24","o":8.53,"h":8.85,"l":8.5,"c":8.81,"v":48200},{"d":"2023-01-25","o":8.57,"h":8.92,"l":8.33,"c":8.7,"v":59200},{"d":"2023-01-26","o":8.81,"h":8.99,"l":8.3,"c":8.49,"v":76200},{"d":"2023-01-27","o":8.5,"h":8.76,"l":7.32,"c":7.81,"v":164800},{"d":"2023-01-30","o":7.77,"h":8.27,"l":7.49,"c":7.87,"v":84200},{"d":"2023-01-31","o":8.24,"h":8.24,"l":7.5,"c":7.86,"v":91400},{"d":"2023-02-01","o":7.92,"h":8.06,"l":7.55,"c":7.61,"v":72100},{"d":"2023-02-02","o":7.73,"h":7.81,"l":7.17,"c":7.38,"v":89100},{"d":"2023-02-03","o":7.28,"h":7.3,"l":6.52,"c":6.82,"v":111600},{"d":"2023-02-06","o":6.73,"h":7.17,"l":6.57,"c":7.14,"v":52600},{"d":"2023-02-07","o":7.42,"h":7.42,"l":6.99,"c":7.2,"v":109700},{"d":"2023-02-08","o":7.15,"h":7.3,"l":6.95,"c":7.12,"v":54600},{"d":"2023-02-09","o":7.23,"h":7.23,"l":6.99,"c":7.11,"v":38100},{"d":"2023-02-10","o":7.13,"h":7.26,"l":6.76,"c":6.97,"v":38700},{"d":"2023-02-13","o":7.1,"h":7.29,"l":6.86,"c":6.9,"v":55500},{"d":"2023-02-14","o":6.99,"h":7.11,"l":6.85,"c":7.08,"v":41600},{"d":"2023-02-15","o":7.14,"h":7.14,"l":6.93,"c":7.05,"v":32500},{"d":"2023-02-16","o":6.95,"h":7.58,"l":6.86,"c":7.34,"v":46000},{"d":"2023-02-17","o":7.43,"h":7.6,"l":7,"c":7.22,"v":68500},{"d":"2023-02-21","o":8.2,"h":11.94,"l":8.2,"c":10.94,"v":6181800},{"d":"2023-02-22","o":10.29,"h":12.68,"l":10.25,"c":12.37,"v":924500},{"d":"2023-02-23","o":13.11,"h":21.29,"l":13,"c":19.85,"v":3763900},{"d":"2023-02-24","o":19.25,"h":21.18,"l":12.53,"c":14.75,"v":2837600},{"d":"2023-02-27","o":13.02,"h":14.29,"l":12.02,"c":12.9,"v":579200},{"d":"2023-02-28","o":13.49,"h":14.84,"l":13.05,"c":13.4,"v":280600},{"d":"2023-03-01","o":13.25,"h":13.75,"l":12.85,"c":13.35,"v":277200},{"d":"2023-03-02","o":13.17,"h":16.65,"l":12.98,"c":16.65,"v":699100},{"d":"2023-03-03","o":17.5,"h":19.48,"l":16.88,"c":17.85,"v":683300},{"d":"2023-03-06","o":19,"h":19.77,"l":17.06,"c":17.81,"v":323000},{"d":"2023-03-07","o":17.76,"h":18.19,"l":16.28,"c":17.18,"v":238900},{"d":"2023-03-08","o":17,"h":18.43,"l":17,"c":17.65,"v":135900},{"d":"2023-03-09","o":18.35,"h":18.89,"l":16.31,"c":16.74,"v":221100},{"d":"2023-03-10","o":16.87,"h":17.23,"l":16.01,"c":16.7,"v":98000},{"d":"2023-03-13","o":16.7,"h":17.89,"l":16.25,"c":16.6,"v":199000},{"d":"2023-03-14","o":16.7,"h":17.2,"l":14.78,"c":14.78,"v":177000},{"d":"2023-03-15","o":14.17,"h":14.68,"l":12.83,"c":13.71,"v":273500},{"d":"2023-03-16","o":13.51,"h":14.52,"l":13.5,"c":13.59,"v":109100},{"d":"2023-03-17","o":13.38,"h":14,"l":13,"c":13.65,"v":142100},{"d":"2023-03-20","o":13.48,"h":15.44,"l":13.48,"c":14.11,"v":134800},{"d":"2023-03-21","o":14.48,"h":17.26,"l":14.33,"c":16.74,"v":164300},{"d":"2023-03-22","o":16.8,"h":17,"l":16.07,"c":16.11,"v":101500},{"d":"2023-03-23","o":16.14,"h":17.25,"l":16,"c":16.22,"v":91600},{"d":"2023-03-24","o":16.09,"h":16.67,"l":16,"c":16.27,"v":52100},{"d":"2023-03-27","o":16.85,"h":16.97,"l":16.4,"c":16.72,"v":45000},{"d":"2023-03-28","o":16.72,"h":18.84,"l":16.53,"c":17.48,"v":195000},{"d":"2023-03-29","o":17.55,"h":18.4,"l":17.4,"c":17.45,"v":92200},{"d":"2023-03-30","o":18.2,"h":18.2,"l":17.5,"c":17.88,"v":43000},{"d":"2023-03-31","o":17.9,"h":17.9,"l":16.76,"c":17.31,"v":84200},{"d":"2023-04-03","o":17.2,"h":17.71,"l":16.2,"c":16.82,"v":71400},{"d":"2023-04-04","o":16.94,"h":18.5,"l":16.94,"c":17.69,"v":124200},{"d":"2023-04-05","o":17.73,"h":17.74,"l":16.24,"c":16.86,"v":72100},{"d":"2023-04-06","o":17.3,"h":17.69,"l":16.55,"c":16.76,"v":52600},{"d":"2023-04-10","o":17.16,"h":18.25,"l":16.79,"c":18.11,"v":112400},{"d":"2023-04-11","o":17.98,"h":20.7,"l":17.9,"c":18.56,"v":316200},{"d":"2023-04-12","o":19.66,"h":20.26,"l":18.77,"c":19.75,"v":211100},{"d":"2023-04-13","o":20.01,"h":24.49,"l":19.96,"c":23.44,"v":451800},{"d":"2023-04-14","o":23.44,"h":23.5,"l":20.5,"c":21.39,"v":285400},{"d":"2023-04-17","o":21.5,"h":23.7,"l":21.5,"c":23.4,"v":139300},{"d":"2023-04-18","o":24,"h":25.47,"l":22.77,"c":23.85,"v":197200},{"d":"2023-04-19","o":23.5,"h":23.91,"l":22.48,"c":23.38,"v":64000},{"d":"2023-04-20","o":23.05,"h":27.75,"l":23.05,"c":26.11,"v":301100},{"d":"2023-04-21","o":26.49,"h":28.8,"l":25.15,"c":27.21,"v":229700},{"d":"2023-04-24","o":27.93,"h":36.19,"l":27.7,"c":30.6,"v":869300},{"d":"2023-04-25","o":32.85,"h":32.85,"l":28.44,"c":29.42,"v":199900},{"d":"2023-04-26","o":30.35,"h":31,"l":29,"c":30.55,"v":146000},{"d":"2023-04-27","o":31.05,"h":35.74,"l":31,"c":32.67,"v":403000},{"d":"2023-04-28","o":33.61,"h":37.89,"l":33.3,"c":34.53,"v":399900},{"d":"2023-05-01","o":34.53,"h":39.4,"l":34.49,"c":38.89,"v":292300},{"d":"2023-05-02","o":44.5,"h":45,"l":38.48,"c":41.46,"v":624100},{"d":"2023-05-03","o":44.5,"h":44.96,"l":24.88,"c":29.88,"v":1340500},{"d":"2023-05-04","o":30.01,"h":30.98,"l":15,"c":16.93,"v":2176100},{"d":"2023-05-05","o":16.55,"h":24.45,"l":14.14,"c":23.96,"v":2152600},{"d":"2023-05-08","o":21.99,"h":29.67,"l":21.72,"c":27.94,"v":969500},{"d":"2023-05-09","o":28,"h":29.7,"l":23,"c":25.52,"v":656600},{"d":"2023-05-10","o":25.75,"h":26.69,"l":20.51,"c":21.54,"v":660300},{"d":"2023-05-11","o":21.29,"h":21.7,"l":17.75,"c":19.24,"v":459800},{"d":"2023-05-12","o":19.21,"h":20.33,"l":18.65,"c":19.19,"v":102300},{"d":"2023-05-15","o":19.19,"h":20.5,"l":17.57,"c":18.99,"v":320700},{"d":"2023-05-16","o":18.7,"h":24.97,"l":18.7,"c":23.74,"v":690600},{"d":"2023-05-17","o":22.31,"h":24,"l":21.6,"c":22.6,"v":189600},{"d":"2023-05-18","o":22.41,"h":22.6,"l":21,"c":21,"v":152100},{"d":"2023-05-19","o":21,"h":21.58,"l":20.6,"c":21.04,"v":88500},{"d":"2023-05-22","o":20.97,"h":21.88,"l":20.54,"c":21.35,"v":122200},{"d":"2023-05-23","o":21.25,"h":23.75,"l":21.2,"c":22.5,"v":217400},{"d":"2023-05-24","o":21.98,"h":22.31,"l":20.5,"c":20.68,"v":107900},{"d":"2023-05-25","o":21,"h":21.63,"l":21,"c":21.04,"v":139300},{"d":"2023-05-26","o":20.96,"h":21.8,"l":20.76,"c":21.51,"v":68500},{"d":"2023-05-30","o":20.81,"h":21.48,"l":20.1,"c":21.18,"v":156300},{"d":"2023-05-31","o":21.5,"h":21.5,"l":20.33,"c":21.34,"v":117000},{"d":"2023-06-01","o":21.12,"h":21.85,"l":20.8,"c":21.85,"v":129400},{"d":"2023-06-02","o":21.95,"h":26,"l":21.11,"c":23.26,"v":308700},{"d":"2023-06-05","o":23.3,"h":23.7,"l":21.6,"c":22.12,"v":109900},{"d":"2023-06-06","o":21.58,"h":22.65,"l":21.2,"c":22.27,"v":155000},{"d":"2023-06-07","o":21.95,"h":22.54,"l":21.59,"c":22.16,"v":86900},{"d":"2023-06-08","o":21.92,"h":23.2,"l":21.75,"c":22.7,"v":75700},{"d":"2023-06-09","o":22.69,"h":23.55,"l":22.02,"c":23.49,"v":88800},{"d":"2023-06-12","o":23.49,"h":23.55,"l":22.22,"c":22.25,"v":72800},{"d":"2023-06-13","o":22.26,"h":22.86,"l":21.61,"c":22.8,"v":104400},{"d":"2023-06-14","o":22.62,"h":23.26,"l":21.56,"c":21.73,"v":96500},{"d":"2023-06-15","o":21.68,"h":22,"l":19.75,"c":20.56,"v":204100},{"d":"2023-06-16","o":20.7,"h":20.9,"l":20.05,"c":20.82,"v":83600},{"d":"2023-06-20","o":20.71,"h":20.8,"l":19.79,"c":20.04,"v":142800},{"d":"2023-06-21","o":20,"h":22.25,"l":20,"c":22.16,"v":345400},{"d":"2023-06-22","o":21.9,"h":21.98,"l":20.81,"c":21.08,"v":51100},{"d":"2023-06-23","o":21.23,"h":22,"l":20.67,"c":22,"v":45200},{"d":"2023-06-26","o":21.79,"h":22.35,"l":21.61,"c":22.19,"v":36200},{"d":"2023-06-27","o":21.35,"h":22.1,"l":21.28,"c":22.08,"v":44300},{"d":"2023-06-28","o":21.55,"h":21.89,"l":21.14,"c":21.74,"v":63800},{"d":"2023-06-29","o":21.47,"h":22.18,"l":21.47,"c":22.09,"v":39200},{"d":"2023-06-30","o":21.91,"h":22.18,"l":21.03,"c":21.42,"v":52000},{"d":"2023-07-03","o":21.04,"h":21.7,"l":20.8,"c":20.9,"v":23300},{"d":"2023-07-05","o":20.8,"h":21.32,"l":20.8,"c":21.22,"v":28300},{"d":"2023-07-06","o":20.72,"h":21.22,"l":20.36,"c":21.22,"v":43200},{"d":"2023-07-07","o":21.07,"h":21.17,"l":20.53,"c":20.73,"v":25100},{"d":"2023-07-10","o":20.73,"h":21.3,"l":20.53,"c":20.72,"v":65700},{"d":"2023-07-11","o":20.7,"h":20.99,"l":20.26,"c":20.53,"v":64100},{"d":"2023-07-12","o":20.74,"h":20.74,"l":20.14,"c":20.27,"v":45000},{"d":"2023-07-13","o":20.35,"h":21.15,"l":20.17,"c":20.82,"v":47900},{"d":"2023-07-14","o":20.61,"h":21,"l":19.8,"c":20.28,"v":77800},{"d":"2023-07-17","o":20.08,"h":21.99,"l":20,"c":21.39,"v":139000},{"d":"2023-07-18","o":21.17,"h":21.35,"l":20.2,"c":20.32,"v":62000},{"d":"2023-07-19","o":20.72,"h":20.88,"l":19.9,"c":20.33,"v":55000},{"d":"2023-07-20","o":20.4,"h":20.65,"l":20.01,"c":20.06,"v":30000},{"d":"2023-07-21","o":20,"h":20.59,"l":20,"c":20.59,"v":60200},{"d":"2023-07-24","o":20.5,"h":21.4,"l":20.15,"c":20.67,"v":61300},{"d":"2023-07-25","o":21.06,"h":21.5,"l":20.8,"c":21.5,"v":47800},{"d":"2023-07-26","o":21,"h":22.5,"l":21,"c":21.25,"v":124500},{"d":"2023-07-27","o":21.25,"h":21.83,"l":20.51,"c":20.64,"v":48200},{"d":"2023-07-28","o":21.23,"h":22.27,"l":20.66,"c":22.13,"v":52700},{"d":"2023-07-31","o":22.2,"h":25.4,"l":21.9,"c":23.6,"v":152400},{"d":"2023-08-01","o":23.64,"h":25.73,"l":23.45,"c":25.28,"v":81500},{"d":"2023-08-02","o":25.69,"h":25.69,"l":23.6,"c":24.63,"v":106500},{"d":"2023-08-03","o":24.25,"h":25.05,"l":23.89,"c":23.99,"v":37300},{"d":"2023-08-04","o":24.3,"h":27.25,"l":24.29,"c":26.62,"v":142900},{"d":"2023-08-07","o":27,"h":29.32,"l":26.53,"c":28.49,"v":125900},{"d":"2023-08-08","o":28.52,"h":29.34,"l":24.2,"c":29.03,"v":198600},{"d":"2023-08-09","o":28.33,"h":28.7,"l":26.5,"c":26.5,"v":60500},{"d":"2023-08-10","o":26.7,"h":27.6,"l":26.45,"c":27.19,"v":42200},{"d":"2023-08-11","o":26.92,"h":27.45,"l":26.37,"c":26.96,"v":24000},{"d":"2023-08-14","o":26.51,"h":28.47,"l":26.32,"c":27.22,"v":90600},{"d":"2023-08-15","o":28.12,"h":28.12,"l":24.56,"c":25,"v":80300},{"d":"2023-08-16","o":25.13,"h":26.46,"l":24.52,"c":25.1,"v":59500},{"d":"2023-08-17","o":25,"h":25.8,"l":23.81,"c":24.33,"v":49600},{"d":"2023-08-18","o":23.82,"h":24,"l":22.81,"c":23.81,"v":64100},{"d":"2023-08-21","o":23.38,"h":25.98,"l":23.38,"c":24.69,"v":53200},{"d":"2023-08-22","o":24.34,"h":24.6,"l":24.1,"c":24.58,"v":25700},{"d":"2023-08-23","o":24.61,"h":24.95,"l":24,"c":24.71,"v":33100},{"d":"2023-08-24","o":24.89,"h":24.89,"l":23.5,"c":24.34,"v":15500},{"d":"2023-08-25","o":24.24,"h":25.6,"l":23.87,"c":24.53,"v":45400},{"d":"2023-08-28","o":24.48,"h":24.71,"l":23.53,"c":24.18,"v":47900},{"d":"2023-08-29","o":24.2,"h":25.19,"l":24.2,"c":24.53,"v":47200},{"d":"2023-08-30","o":24.93,"h":25.6,"l":23.5,"c":23.89,"v":81400},{"d":"2023-08-31","o":24.01,"h":24.82,"l":23.46,"c":24.82,"v":49800},{"d":"2023-09-01","o":24.86,"h":26,"l":24.4,"c":25.79,"v":54900},{"d":"2023-09-05","o":26.28,"h":28.38,"l":25.53,"c":25.7,"v":79400},{"d":"2023-09-06","o":26.46,"h":26.5,"l":25.03,"c":26.45,"v":50300},{"d":"2023-09-07","o":26.4,"h":27,"l":26.18,"c":26.68,"v":68100},{"d":"2023-09-08","o":26.8,"h":28,"l":26.57,"c":27.49,"v":54800},{"d":"2023-09-11","o":28,"h":28,"l":26.38,"c":27.21,"v":56100},{"d":"2023-09-12","o":27.15,"h":27.25,"l":25.21,"c":25.65,"v":65700},{"d":"2023-09-13","o":25.8,"h":26.48,"l":24.37,"c":24.66,"v":70700},{"d":"2023-09-14","o":24.8,"h":25.25,"l":24.28,"c":25.02,"v":46800},{"d":"2023-09-15","o":24.84,"h":25.48,"l":24.35,"c":24.35,"v":39000},{"d":"2023-09-18","o":24.54,"h":26.7,"l":24.54,"c":25.52,"v":65900},{"d":"2023-09-19","o":26.36,"h":26.4,"l":25.05,"c":25.57,"v":22900},{"d":"2023-09-20","o":25.26,"h":25.52,"l":24.81,"c":25.01,"v":35900},{"d":"2023-09-21","o":24.87,"h":26.32,"l":24.52,"c":26.11,"v":42800},{"d":"2023-09-22","o":26.21,"h":27.55,"l":26.06,"c":27.54,"v":41300},{"d":"2023-09-25","o":26.63,"h":28,"l":26,"c":27.51,"v":86900},{"d":"2023-09-26","o":27.1,"h":27.88,"l":26.5,"c":27.56,"v":45800},{"d":"2023-09-27","o":27.9,"h":30,"l":27.04,"c":29.44,"v":141700},{"d":"2023-09-28","o":29.51,"h":31.11,"l":28.68,"c":29.77,"v":130300},{"d":"2023-09-29","o":30.5,"h":30.98,"l":29.54,"c":30.64,"v":216300},{"d":"2023-10-02","o":30.09,"h":32.15,"l":30.09,"c":30.51,"v":137000},{"d":"2023-10-03","o":31,"h":31,"l":26.51,"c":26.61,"v":129900},{"d":"2023-10-04","o":26.3,"h":27.55,"l":25.27,"c":27.24,"v":56200},{"d":"2023-10-05","o":27.18,"h":27.48,"l":26.3,"c":26.77,"v":56000},{"d":"2023-10-06","o":27.26,"h":27.66,"l":26.14,"c":26.7,"v":48300},{"d":"2023-10-09","o":26.6,"h":28.5,"l":26.6,"c":28.16,"v":46700},{"d":"2023-10-10","o":28.81,"h":29.17,"l":26.84,"c":26.96,"v":48100},{"d":"2023-10-11","o":26.77,"h":28.1,"l":26.7,"c":27.05,"v":21000},{"d":"2023-10-12","o":27.1,"h":28,"l":27.1,"c":27.75,"v":30900},{"d":"2023-10-13","o":27.47,"h":28.3,"l":27.47,"c":27.75,"v":23600},{"d":"2023-10-16","o":28,"h":29.1,"l":27.64,"c":27.85,"v":37800},{"d":"2023-10-17","o":28,"h":29.4,"l":28,"c":29.33,"v":96300},{"d":"2023-10-18","o":29.41,"h":29.41,"l":28,"c":28.03,"v":34200},{"d":"2023-10-19","o":27.9,"h":28.46,"l":27.08,"c":27.1,"v":38400},{"d":"2023-10-20","o":27.5,"h":27.5,"l":26.45,"c":26.56,"v":51300},{"d":"2023-10-23","o":25.74,"h":25.74,"l":19.5,"c":19.78,"v":395000},{"d":"2023-10-24","o":20.3,"h":23.19,"l":19.8,"c":20.66,"v":198200},{"d":"2023-10-25","o":21,"h":22.28,"l":20.53,"c":21.89,"v":51800},{"d":"2023-10-26","o":22.56,"h":22.56,"l":20.6,"c":21,"v":64900},{"d":"2023-10-27","o":20.95,"h":22.24,"l":20.95,"c":22.2,"v":36300},{"d":"2023-10-30","o":22.04,"h":22.25,"l":21.58,"c":21.96,"v":32200},{"d":"2023-10-31","o":21.68,"h":22.35,"l":21.07,"c":22,"v":32400},{"d":"2023-11-01","o":22.41,"h":23.12,"l":21.3,"c":22.32,"v":34900},{"d":"2023-11-02","o":22.5,"h":22.99,"l":22.12,"c":22.86,"v":16600},{"d":"2023-11-03","o":22.9,"h":22.96,"l":22.12,"c":22.48,"v":19000},{"d":"2023-11-06","o":22.5,"h":23,"l":22.16,"c":22.99,"v":40900},{"d":"2023-11-07","o":23.39,"h":23.76,"l":22.21,"c":22.82,"v":37200},{"d":"2023-11-08","o":23,"h":25.45,"l":22.5,"c":24.56,"v":111600},{"d":"2023-11-09","o":24.52,"h":24.52,"l":21.11,"c":23.35,"v":55600},{"d":"2023-11-10","o":23.05,"h":23.75,"l":21.76,"c":23.01,"v":70500},{"d":"2023-11-13","o":23.06,"h":23.42,"l":22.23,"c":22.99,"v":27300},{"d":"2023-11-14","o":22.7,"h":24.44,"l":22.7,"c":23.37,"v":61300},{"d":"2023-11-15","o":24.26,"h":24.31,"l":23.14,"c":24.04,"v":69200},{"d":"2023-11-16","o":23.61,"h":23.99,"l":22.67,"c":22.87,"v":27700},{"d":"2023-11-17","o":22.81,"h":23.72,"l":22.3,"c":23.72,"v":32300},{"d":"2023-11-20","o":23.16,"h":28.35,"l":22.37,"c":27.86,"v":339200},{"d":"2023-11-21","o":27,"h":28.98,"l":25.96,"c":27.58,"v":87100},{"d":"2023-11-22","o":28.02,"h":28.97,"l":27.64,"c":27.98,"v":30800},{"d":"2023-11-24","o":27.98,"h":28.71,"l":26.86,"c":28.69,"v":33400},{"d":"2023-11-27","o":28.76,"h":28.76,"l":26.1,"c":26.1,"v":35400},{"d":"2023-11-28","o":26.38,"h":26.49,"l":24.62,"c":24.69,"v":78800},{"d":"2023-11-29","o":25.17,"h":25.17,"l":23.4,"c":23.41,"v":68300},{"d":"2023-11-30","o":23.5,"h":25.2,"l":23.5,"c":24.77,"v":30600},{"d":"2023-12-01","o":25.24,"h":25.58,"l":24.13,"c":24.87,"v":43800},{"d":"2023-12-04","o":26.6,"h":28.33,"l":25.47,"c":28,"v":154400},{"d":"2023-12-05","o":28.4,"h":28.9,"l":26.09,"c":27.97,"v":72300},{"d":"2023-12-06","o":27.91,"h":28.64,"l":26.72,"c":27.84,"v":47300},{"d":"2023-12-07","o":27.99,"h":28.08,"l":25.76,"c":26.32,"v":101900},{"d":"2023-12-08","o":26.31,"h":27.49,"l":26.06,"c":27.1,"v":30500},{"d":"2023-12-11","o":27.49,"h":27.49,"l":26.59,"c":27.02,"v":37400},{"d":"2023-12-12","o":26.79,"h":26.99,"l":25.2,"c":25.68,"v":27700},{"d":"2023-12-13","o":25.44,"h":26.2,"l":24.67,"c":26.01,"v":55600},{"d":"2023-12-14","o":26.59,"h":27.76,"l":25.53,"c":27.23,"v":64400},{"d":"2023-12-15","o":27.59,"h":27.8,"l":25.55,"c":25.72,"v":51100},{"d":"2023-12-18","o":25.82,"h":26.5,"l":25.58,"c":26.34,"v":56600},{"d":"2023-12-19","o":26.11,"h":26.88,"l":25.85,"c":26.7,"v":67200},{"d":"2023-12-20","o":26.6,"h":26.6,"l":25.6,"c":25.96,"v":94000},{"d":"2023-12-21","o":27.39,"h":27.99,"l":25.82,"c":27.99,"v":150900},{"d":"2023-12-22","o":28,"h":29.48,"l":27.52,"c":29.02,"v":152500},{"d":"2023-12-26","o":28.61,"h":31.41,"l":28.53,"c":29.8,"v":158000},{"d":"2023-12-27","o":30,"h":32.5,"l":30,"c":31.65,"v":143800},{"d":"2023-12-28","o":31.27,"h":34,"l":31.27,"c":33.36,"v":450800},{"d":"2023-12-29","o":33.41,"h":33.85,"l":30.37,"c":31.28,"v":126800},{"d":"2024-01-02","o":31.37,"h":33.42,"l":30.85,"c":32.56,"v":87700},{"d":"2024-01-03","o":32.57,"h":33.85,"l":30.6,"c":32.05,"v":111300},{"d":"2024-01-04","o":32.05,"h":32.79,"l":31.26,"c":32.07,"v":42600},{"d":"2024-01-05","o":31.79,"h":32.31,"l":30.97,"c":31.93,"v":44900},{"d":"2024-01-08","o":31.93,"h":33.07,"l":31.36,"c":31.99,"v":34500},{"d":"2024-01-09","o":31.52,"h":31.7,"l":30.1,"c":30.88,"v":92800},{"d":"2024-01-10","o":30.73,"h":31.4,"l":28.42,"c":28.57,"v":89400},{"d":"2024-01-11","o":28.77,"h":29.06,"l":26.61,"c":27.11,"v":113800},{"d":"2024-01-12","o":27.82,"h":28.85,"l":27.02,"c":27.31,"v":47700},{"d":"2024-01-16","o":27.48,"h":28.06,"l":26.83,"c":26.98,"v":42500},{"d":"2024-01-17","o":26.44,"h":26.69,"l":24.84,"c":25.02,"v":91600},{"d":"2024-01-18","o":25,"h":25.75,"l":24.26,"c":25.46,"v":46700},{"d":"2024-01-19","o":25.88,"h":26.24,"l":24.53,"c":24.73,"v":48800},{"d":"2024-01-22","o":24.72,"h":24.99,"l":23.5,"c":23.5,"v":62300},{"d":"2024-01-23","o":23.41,"h":24,"l":23,"c":23.25,"v":39400},{"d":"2024-01-24","o":23.89,"h":24,"l":22.63,"c":22.82,"v":76900},{"d":"2024-01-25","o":22.81,"h":23.3,"l":20.51,"c":21.2,"v":124200},{"d":"2024-01-26","o":21.2,"h":22.8,"l":20.58,"c":22.18,"v":103300},{"d":"2024-01-29","o":22.64,"h":23.81,"l":21.88,"c":23.48,"v":44600},{"d":"2024-01-30","o":23.53,"h":24.72,"l":22.69,"c":23.53,"v":61300},{"d":"2024-01-31","o":22.98,"h":23.76,"l":22.4,"c":22.65,"v":43700},{"d":"2024-02-01","o":22.57,"h":23.2,"l":22.21,"c":22.24,"v":32100},{"d":"2024-02-02","o":22.17,"h":22.5,"l":21.21,"c":22.03,"v":38000},{"d":"2024-02-05","o":21,"h":21.85,"l":17.5,"c":18.06,"v":288300},{"d":"2024-02-06","o":17.95,"h":20.2,"l":17.95,"c":20.05,"v":57800},{"d":"2024-02-07","o":20.27,"h":20.33,"l":18.96,"c":19.18,"v":39900},{"d":"2024-02-08","o":19.31,"h":19.96,"l":18.59,"c":18.97,"v":50300},{"d":"2024-02-09","o":19.47,"h":19.5,"l":18.21,"c":18.84,"v":28000},{"d":"2024-02-12","o":18.62,"h":20.5,"l":18.62,"c":19.85,"v":77300},{"d":"2024-02-13","o":19.11,"h":19.6,"l":18.79,"c":18.79,"v":28700},{"d":"2024-02-14","o":19.74,"h":19.74,"l":18.54,"c":18.83,"v":17300},{"d":"2024-02-15","o":18.6,"h":19.24,"l":18.15,"c":18.25,"v":25500},{"d":"2024-02-16","o":18.25,"h":18.91,"l":18.12,"c":18.62,"v":23300},{"d":"2024-02-20","o":18.97,"h":18.99,"l":16.59,"c":16.93,"v":67300},{"d":"2024-02-21","o":16.94,"h":17.37,"l":16.62,"c":16.97,"v":30100},{"d":"2024-02-22","o":17.18,"h":17.2,"l":16.76,"c":16.99,"v":18100},{"d":"2024-02-23","o":16.53,"h":16.72,"l":14.82,"c":15.21,"v":134600},{"d":"2024-02-26","o":15.12,"h":15.12,"l":14.2,"c":14.39,"v":85500},{"d":"2024-02-27","o":14.25,"h":16.07,"l":14.25,"c":15.66,"v":79200},{"d":"2024-02-28","o":15.8,"h":17.79,"l":15.75,"c":17.42,"v":49400},{"d":"2024-02-29","o":17.75,"h":17.89,"l":16.67,"c":16.83,"v":115900},{"d":"2024-03-01","o":17.47,"h":17.7,"l":16.83,"c":17.19,"v":184600},{"d":"2024-03-04","o":17.18,"h":17.24,"l":15.2,"c":16.44,"v":52400},{"d":"2024-03-05","o":16.19,"h":16.99,"l":14.65,"c":14.75,"v":36800},{"d":"2024-03-06","o":15.24,"h":15.67,"l":14.8,"c":15.03,"v":71600},{"d":"2024-03-07","o":15.36,"h":15.96,"l":15.19,"c":15.5,"v":48700},{"d":"2024-03-08","o":15.74,"h":15.74,"l":14.5,"c":14.74,"v":43300},{"d":"2024-03-11","o":14.7,"h":15.51,"l":14.7,"c":14.81,"v":49700},{"d":"2024-03-12","o":15.17,"h":15.25,"l":14.26,"c":14.75,"v":46800},{"d":"2024-03-13","o":14.53,"h":14.76,"l":14.15,"c":14.15,"v":41300},{"d":"2024-03-14","o":14.24,"h":14.26,"l":13.01,"c":13.43,"v":105000},{"d":"2024-03-15","o":13.45,"h":13.84,"l":12.62,"c":13.24,"v":80400},{"d":"2024-03-18","o":13.05,"h":13.3,"l":11.8,"c":12.06,"v":138300},{"d":"2024-03-19","o":12,"h":13.1,"l":11.81,"c":12.73,"v":100000},{"d":"2024-03-20","o":12.9,"h":15.18,"l":12.9,"c":14.98,"v":146100},{"d":"2024-03-21","o":14.5,"h":14.98,"l":13.25,"c":14.49,"v":143000},{"d":"2024-03-22","o":13.89,"h":15.41,"l":13.31,"c":15.06,"v":199600},{"d":"2024-03-25","o":15.25,"h":15.68,"l":13.36,"c":13.98,"v":225200},{"d":"2024-03-26","o":13.91,"h":14.36,"l":13.7,"c":13.92,"v":141900},{"d":"2024-03-27","o":13.87,"h":17.1,"l":13.23,"c":14.92,"v":412200},{"d":"2024-03-28","o":16.92,"h":17.63,"l":14.99,"c":17.02,"v":513100},{"d":"2024-04-01","o":16.98,"h":20,"l":16.53,"c":19.3,"v":305500},{"d":"2024-04-02","o":18.79,"h":19.72,"l":18,"c":18.63,"v":132800},{"d":"2024-04-03","o":18,"h":19.16,"l":17.07,"c":18.92,"v":111300},{"d":"2024-04-04","o":18.75,"h":19.18,"l":17,"c":17.17,"v":91800},{"d":"2024-04-05","o":17.17,"h":17.87,"l":16.76,"c":17.45,"v":53600},{"d":"2024-04-08","o":17.5,"h":19.15,"l":17.45,"c":18.32,"v":113400},{"d":"2024-04-09","o":19.37,"h":19.37,"l":16.53,"c":17.07,"v":127900},{"d":"2024-04-10","o":16.87,"h":17,"l":15.8,"c":15.98,"v":130000},{"d":"2024-04-11","o":16.16,"h":16.25,"l":14.8,"c":15.49,"v":91400},{"d":"2024-04-12","o":15.52,"h":16.02,"l":15.06,"c":15.46,"v":59800},{"d":"2024-04-15","o":15.5,"h":15.68,"l":14.42,"c":14.73,"v":82400},{"d":"2024-04-16","o":14.4,"h":14.5,"l":13.78,"c":14.27,"v":61700},{"d":"2024-04-17","o":14.36,"h":14.84,"l":13.65,"c":13.78,"v":47100},{"d":"2024-04-18","o":13.6,"h":15.04,"l":13.18,"c":15.04,"v":56800},{"d":"2024-04-19","o":14.73,"h":15.39,"l":13.8,"c":13.88,"v":79700},{"d":"2024-04-22","o":14.11,"h":14.31,"l":13.2,"c":13.52,"v":60300},{"d":"2024-04-23","o":13.5,"h":14.75,"l":13.5,"c":14.32,"v":56800},{"d":"2024-04-24","o":14.34,"h":14.38,"l":13.61,"c":13.65,"v":41600},{"d":"2024-04-25","o":13.75,"h":14.38,"l":13.61,"c":14.05,"v":36600},{"d":"2024-04-26","o":14.27,"h":14.78,"l":13.8,"c":14.67,"v":30900},{"d":"2024-04-29","o":14.94,"h":15.66,"l":14.6,"c":14.86,"v":59800},{"d":"2024-04-30","o":14.77,"h":15.1,"l":14.38,"c":14.7,"v":36800},{"d":"2024-05-01","o":15.24,"h":15.55,"l":15,"c":15,"v":27100},{"d":"2024-05-02","o":15.36,"h":15.45,"l":14.5,"c":14.7,"v":50500},{"d":"2024-05-03","o":14.72,"h":15.29,"l":14.4,"c":14.43,"v":57500},{"d":"2024-05-06","o":14.5,"h":15.09,"l":14.4,"c":14.67,"v":61300},{"d":"2024-05-07","o":14.5,"h":15.97,"l":14.5,"c":15.5,"v":55300},{"d":"2024-05-08","o":15.7,"h":16.39,"l":15.5,"c":15.5,"v":38700},{"d":"2024-05-09","o":15.76,"h":16.1,"l":15.24,"c":16,"v":23800},{"d":"2024-05-10","o":16,"h":16.5,"l":15.36,"c":15.56,"v":57900},{"d":"2024-05-13","o":15.6,"h":15.77,"l":14.84,"c":15.03,"v":49200},{"d":"2024-05-14","o":14.8,"h":16.38,"l":14.8,"c":15.76,"v":80200},{"d":"2024-05-15","o":16.13,"h":16.13,"l":15.4,"c":15.65,"v":50600},{"d":"2024-05-16","o":15.33,"h":15.92,"l":13.84,"c":15.06,"v":144300},{"d":"2024-05-17","o":15.42,"h":16,"l":15.1,"c":15.81,"v":63900},{"d":"2024-05-20","o":15.84,"h":17.65,"l":15.8,"c":17.65,"v":79500},{"d":"2024-05-21","o":17.22,"h":17.72,"l":16.56,"c":16.62,"v":37800},{"d":"2024-05-22","o":17,"h":17.02,"l":16.05,"c":16.26,"v":34100},{"d":"2024-05-23","o":16.17,"h":16.51,"l":15.47,"c":16.33,"v":44700},{"d":"2024-05-24","o":16.3,"h":16.34,"l":15.61,"c":15.7,"v":44600},{"d":"2024-05-28","o":15.91,"h":16,"l":15.1,"c":15.37,"v":65300},{"d":"2024-05-29","o":15.59,"h":15.59,"l":14.7,"c":14.94,"v":36100},{"d":"2024-05-30","o":14.94,"h":15.15,"l":14.25,"c":14.65,"v":58900},{"d":"2024-05-31","o":14.59,"h":15.02,"l":14.06,"c":14.24,"v":49800},{"d":"2024-06-03","o":14.39,"h":14.74,"l":13.87,"c":14.02,"v":30200},{"d":"2024-06-04","o":14,"h":14.01,"l":13.5,"c":13.5,"v":71300},{"d":"2024-06-05","o":13.94,"h":14.2,"l":13.58,"c":13.79,"v":40700},{"d":"2024-06-06","o":13.55,"h":14.24,"l":13.55,"c":13.84,"v":19000},{"d":"2024-06-07","o":13.76,"h":13.97,"l":13.5,"c":13.58,"v":29000},{"d":"2024-06-10","o":13.4,"h":13.98,"l":12.14,"c":12.26,"v":204500},{"d":"2024-06-11","o":12.85,"h":12.85,"l":11.67,"c":12.19,"v":121700},{"d":"2024-06-12","o":12.2,"h":12.27,"l":9.67,"c":9.81,"v":574300},{"d":"2024-06-13","o":10.51,"h":11,"l":9.95,"c":10.05,"v":254800},{"d":"2024-06-14","o":10.4,"h":10.4,"l":9.6,"c":10.16,"v":165100},{"d":"2024-06-17","o":10.7,"h":11.1,"l":9.68,"c":10.13,"v":133300},{"d":"2024-06-18","o":10.23,"h":10.41,"l":9.6,"c":10,"v":72400},{"d":"2024-06-20","o":9.98,"h":10.4,"l":9.59,"c":9.75,"v":105900},{"d":"2024-06-21","o":9.81,"h":10,"l":9.3,"c":9.45,"v":104700},{"d":"2024-06-24","o":9.6,"h":10.33,"l":9.43,"c":9.62,"v":59200},{"d":"2024-06-25","o":9.54,"h":10.04,"l":9.51,"c":10.04,"v":43500},{"d":"2024-06-26","o":9.83,"h":10.18,"l":9.77,"c":9.78,"v":59200},{"d":"2024-06-27","o":9.9,"h":10.52,"l":9.82,"c":10.38,"v":131000},{"d":"2024-06-28","o":10.39,"h":10.49,"l":10,"c":10.38,"v":48900},{"d":"2024-07-01","o":10.25,"h":11.99,"l":10.25,"c":11.63,"v":197900},{"d":"2024-07-02","o":11.69,"h":11.7,"l":10.75,"c":10.93,"v":72600},{"d":"2024-07-03","o":10.84,"h":11.16,"l":10.75,"c":11.1,"v":32000},{"d":"2024-07-05","o":11.08,"h":11.53,"l":10.86,"c":11.37,"v":44500},{"d":"2024-07-08","o":11.5,"h":11.5,"l":10.72,"c":10.98,"v":40300},{"d":"2024-07-09","o":11.46,"h":11.57,"l":11,"c":11.49,"v":74200},{"d":"2024-07-10","o":11.46,"h":11.94,"l":11.46,"c":11.86,"v":54400},{"d":"2024-07-11","o":12.22,"h":12.58,"l":11.86,"c":12.09,"v":51400},{"d":"2024-07-12","o":12.1,"h":12.81,"l":12.1,"c":12.67,"v":56000},{"d":"2024-07-15","o":12.88,"h":12.95,"l":11.81,"c":11.93,"v":59300},{"d":"2024-07-16","o":12.09,"h":12.9,"l":11.93,"c":12.44,"v":102700},{"d":"2024-07-17","o":12.44,"h":12.89,"l":12.3,"c":12.84,"v":34800},{"d":"2024-07-18","o":12.97,"h":13.7,"l":12.5,"c":12.59,"v":108600},{"d":"2024-07-19","o":12.84,"h":13.12,"l":12.06,"c":12.89,"v":84100},{"d":"2024-07-22","o":12.87,"h":13.26,"l":12.16,"c":12.31,"v":85100},{"d":"2024-07-23","o":12.26,"h":12.3,"l":11.57,"c":11.86,"v":84900},{"d":"2024-07-24","o":11.87,"h":11.95,"l":11.24,"c":11.36,"v":50700},{"d":"2024-07-25","o":11.37,"h":11.75,"l":10.98,"c":11.22,"v":40400},{"d":"2024-07-26","o":11,"h":11.53,"l":11,"c":11.39,"v":18300},{"d":"2024-07-29","o":11.39,"h":11.42,"l":10.86,"c":11.22,"v":47700},{"d":"2024-07-30","o":11.24,"h":11.55,"l":11.13,"c":11.34,"v":35800},{"d":"2024-07-31","o":11.51,"h":11.63,"l":11,"c":11.2,"v":23100},{"d":"2024-08-01","o":11.14,"h":11.28,"l":10.5,"c":10.73,"v":34100},{"d":"2024-08-02","o":10.48,"h":10.48,"l":9.87,"c":10,"v":45000},{"d":"2024-08-05","o":9.4,"h":9.75,"l":8.82,"c":9.41,"v":89800},{"d":"2024-08-06","o":9.51,"h":9.88,"l":9.03,"c":9.21,"v":42100},{"d":"2024-08-07","o":9.4,"h":9.64,"l":8.85,"c":9.03,"v":68500},{"d":"2024-08-08","o":9.13,"h":9.5,"l":8.86,"c":9.45,"v":26400},{"d":"2024-08-09","o":9.48,"h":9.88,"l":9.18,"c":9.46,"v":29600},{"d":"2024-08-12","o":9.46,"h":9.9,"l":8.37,"c":8.66,"v":64700},{"d":"2024-08-13","o":8.71,"h":8.93,"l":8.5,"c":8.69,"v":31300},{"d":"2024-08-14","o":8.61,"h":9.06,"l":8.51,"c":8.61,"v":15200},{"d":"2024-08-15","o":8.83,"h":9.7,"l":8.7,"c":9.35,"v":49900},{"d":"2024-08-16","o":9.34,"h":9.5,"l":9.13,"c":9.5,"v":50300},{"d":"2024-08-19","o":9.49,"h":9.93,"l":9.32,"c":9.88,"v":41700},{"d":"2024-08-20","o":9.88,"h":10.18,"l":9.77,"c":9.87,"v":34900},{"d":"2024-08-21","o":9.85,"h":11,"l":9.85,"c":10.85,"v":46300},{"d":"2024-08-22","o":10.85,"h":10.92,"l":9.8,"c":10.08,"v":38900},{"d":"2024-08-23","o":10.03,"h":10.95,"l":10.03,"c":10.95,"v":43400},{"d":"2024-08-26","o":11.01,"h":12.04,"l":10.82,"c":11.79,"v":40100},{"d":"2024-08-27","o":11.77,"h":12.48,"l":11.02,"c":11.14,"v":43700},{"d":"2024-08-28","o":10.78,"h":11.25,"l":10.02,"c":10.23,"v":34500},{"d":"2024-08-29","o":10.52,"h":10.55,"l":9.88,"c":10.15,"v":28700},{"d":"2024-08-30","o":10.14,"h":10.51,"l":10.14,"c":10.37,"v":19300},{"d":"2024-09-03","o":10.25,"h":10.33,"l":9.29,"c":9.88,"v":41700},{"d":"2024-09-04","o":9.73,"h":9.76,"l":9.04,"c":9.32,"v":52900},{"d":"2024-09-05","o":9.27,"h":10.06,"l":9.1,"c":9.67,"v":21700},{"d":"2024-09-06","o":9.5,"h":9.72,"l":9.37,"c":9.52,"v":24200},{"d":"2024-09-09","o":9.65,"h":9.67,"l":9,"c":9.04,"v":36100},{"d":"2024-09-10","o":9,"h":9.26,"l":8.88,"c":9.26,"v":52500},{"d":"2024-09-11","o":9.75,"h":10.62,"l":9.61,"c":9.87,"v":103500},{"d":"2024-09-12","o":10.05,"h":10.63,"l":10.03,"c":10.39,"v":80700},{"d":"2024-09-13","o":10.47,"h":10.48,"l":9.75,"c":9.99,"v":48900},{"d":"2024-09-16","o":10.11,"h":10.11,"l":9.52,"c":9.65,"v":43200},{"d":"2024-09-17","o":9.55,"h":10.17,"l":9.53,"c":10.14,"v":48700},{"d":"2024-09-18","o":10.08,"h":10.08,"l":9.42,"c":9.43,"v":31000},{"d":"2024-09-19","o":9.28,"h":9.6,"l":7.71,"c":7.91,"v":599400},{"d":"2024-09-20","o":8.02,"h":8.05,"l":6.85,"c":7.44,"v":485700},{"d":"2024-09-23","o":7.5,"h":7.59,"l":6.52,"c":6.76,"v":220200},{"d":"2024-09-24","o":6.87,"h":6.99,"l":6.25,"c":6.58,"v":182500},{"d":"2024-09-25","o":6.61,"h":7.1,"l":6.58,"c":7.02,"v":127400},{"d":"2024-09-26","o":7.05,"h":7.59,"l":6.65,"c":7.41,"v":129700},{"d":"2024-09-27","o":7.38,"h":7.51,"l":6.86,"c":7.17,"v":169600},{"d":"2024-09-30","o":7,"h":7.29,"l":6.71,"c":6.8,"v":127500},{"d":"2024-10-01","o":6.96,"h":6.96,"l":6.43,"c":6.6,"v":90900},{"d":"2024-10-02","o":6.53,"h":6.69,"l":6.37,"c":6.41,"v":102300},{"d":"2024-10-03","o":6.35,"h":6.67,"l":6.35,"c":6.58,"v":79800},{"d":"2024-10-04","o":6.6,"h":6.94,"l":6.45,"c":6.61,"v":201800},{"d":"2024-10-07","o":6.6,"h":7.45,"l":6.6,"c":7.18,"v":264500},{"d":"2024-10-08","o":7.14,"h":7.19,"l":6.7,"c":6.78,"v":86700},{"d":"2024-10-09","o":6.93,"h":7.03,"l":6.63,"c":6.84,"v":152300},{"d":"2024-10-10","o":6.86,"h":8,"l":6.86,"c":7.33,"v":306300},{"d":"2024-10-11","o":7.33,"h":8.05,"l":7.33,"c":7.74,"v":180900},{"d":"2024-10-14","o":7.65,"h":7.77,"l":7.28,"c":7.41,"v":82400},{"d":"2024-10-15","o":7.33,"h":7.5,"l":7.1,"c":7.39,"v":62900},{"d":"2024-10-16","o":7.42,"h":7.97,"l":7.42,"c":7.79,"v":103500},{"d":"2024-10-17","o":7.87,"h":7.89,"l":7.45,"c":7.46,"v":54100},{"d":"2024-10-18","o":7.47,"h":7.89,"l":7.46,"c":7.7,"v":117100},{"d":"2024-10-21","o":7.78,"h":7.99,"l":7.09,"c":7.36,"v":69100},{"d":"2024-10-22","o":7.23,"h":8.15,"l":7.23,"c":7.91,"v":129100},{"d":"2024-10-23","o":7.87,"h":8.13,"l":7.66,"c":8.04,"v":65700},{"d":"2024-10-24","o":8.11,"h":8.37,"l":7.85,"c":8.33,"v":81800},{"d":"2024-10-25","o":8.32,"h":8.55,"l":7.99,"c":8.22,"v":112200},{"d":"2024-10-28","o":9,"h":11.36,"l":8.84,"c":10.25,"v":573200},{"d":"2024-10-29","o":10.53,"h":11.89,"l":9.77,"c":10.22,"v":278200},{"d":"2024-10-30","o":10.16,"h":10.98,"l":9.9,"c":10.58,"v":121800},{"d":"2024-10-31","o":10.46,"h":10.46,"l":9.54,"c":10.05,"v":141700},{"d":"2024-11-01","o":10.09,"h":10.09,"l":9.23,"c":9.66,"v":100100},{"d":"2024-11-04","o":9.65,"h":9.7,"l":9.06,"c":9.31,"v":68900},{"d":"2024-11-05","o":9.33,"h":9.65,"l":8.77,"c":8.97,"v":86600},{"d":"2024-11-06","o":8.75,"h":9.02,"l":8.15,"c":8.79,"v":114500},{"d":"2024-11-07","o":8.87,"h":8.99,"l":8.39,"c":8.75,"v":73100},{"d":"2024-11-08","o":8.8,"h":9.13,"l":8.27,"c":8.54,"v":144300},{"d":"2024-11-11","o":8.37,"h":8.75,"l":7.54,"c":8.05,"v":145200},{"d":"2024-11-12","o":7.92,"h":8.06,"l":7.25,"c":7.41,"v":116700},{"d":"2024-11-13","o":7.47,"h":8.2,"l":7.35,"c":7.99,"v":95700},{"d":"2024-11-14","o":8,"h":8.26,"l":7.73,"c":7.82,"v":37200},{"d":"2024-11-15","o":7.83,"h":7.83,"l":7.47,"c":7.51,"v":45800},{"d":"2024-11-18","o":7.53,"h":8.04,"l":7.52,"c":7.66,"v":54600},{"d":"2024-11-19","o":7.66,"h":8.25,"l":7.52,"c":8.05,"v":124200},{"d":"2024-11-20","o":7.96,"h":8.1,"l":7.64,"c":7.72,"v":81100},{"d":"2024-11-21","o":7.83,"h":7.83,"l":7.42,"c":7.77,"v":79600},{"d":"2024-11-22","o":7.7,"h":8.13,"l":7.6,"c":7.93,"v":92500},{"d":"2024-11-25","o":7.91,"h":8.03,"l":7,"c":7.21,"v":225500},{"d":"2024-11-26","o":7.34,"h":7.36,"l":6.65,"c":6.76,"v":192100},{"d":"2024-11-27","o":6.87,"h":7.47,"l":6.87,"c":7.14,"v":52400},{"d":"2024-11-29","o":7.13,"h":7.22,"l":7,"c":7.09,"v":35700},{"d":"2024-12-02","o":7.25,"h":7.48,"l":7,"c":7.28,"v":84100},{"d":"2024-12-03","o":7.28,"h":7.33,"l":7,"c":7.22,"v":67600},{"d":"2024-12-04","o":7.22,"h":7.5,"l":7.01,"c":7.24,"v":43700},{"d":"2024-12-05","o":7.27,"h":7.46,"l":7.1,"c":7.18,"v":143300},{"d":"2024-12-06","o":7.38,"h":8.3,"l":7.38,"c":7.85,"v":197900},{"d":"2024-12-09","o":8.21,"h":8.32,"l":7.76,"c":7.93,"v":146200},{"d":"2024-12-10","o":8,"h":8,"l":7.34,"c":7.4,"v":80900},{"d":"2024-12-11","o":7.41,"h":7.41,"l":6.9,"c":7.13,"v":152900},{"d":"2024-12-12","o":7.28,"h":7.74,"l":7.13,"c":7.45,"v":85700},{"d":"2024-12-13","o":7.59,"h":7.96,"l":7.4,"c":7.61,"v":158700},{"d":"2024-12-16","o":7.62,"h":7.62,"l":6.85,"c":6.97,"v":181700},{"d":"2024-12-17","o":7,"h":7.11,"l":6.75,"c":6.97,"v":85400},{"d":"2024-12-18","o":7,"h":7.14,"l":6.53,"c":6.68,"v":99900},{"d":"2024-12-19","o":6.7,"h":7.01,"l":6.25,"c":6.37,"v":105600},{"d":"2024-12-20","o":6.4,"h":6.56,"l":6.27,"c":6.36,"v":71000},{"d":"2024-12-23","o":6.36,"h":6.43,"l":6.12,"c":6.32,"v":92400},{"d":"2024-12-24","o":6.32,"h":6.49,"l":6.16,"c":6.49,"v":50400},{"d":"2024-12-26","o":6.47,"h":6.57,"l":6.34,"c":6.56,"v":82200},{"d":"2024-12-27","o":6.56,"h":6.75,"l":6.5,"c":6.67,"v":112800},{"d":"2024-12-30","o":6.59,"h":6.75,"l":6.4,"c":6.49,"v":166800},{"d":"2024-12-31","o":6.5,"h":6.57,"l":6.2,"c":6.33,"v":69500},{"d":"2025-01-02","o":6.47,"h":7.01,"l":6.47,"c":6.97,"v":60900},{"d":"2025-01-03","o":7.06,"h":7.3,"l":6.86,"c":7.19,"v":68800},{"d":"2025-01-06","o":7.37,"h":7.41,"l":7,"c":7.3,"v":88200},{"d":"2025-01-07","o":7.39,"h":8.08,"l":7.33,"c":7.5,"v":96000},{"d":"2025-01-08","o":7.37,"h":7.53,"l":6.82,"c":6.91,"v":91500},{"d":"2025-01-10","o":6.98,"h":7.14,"l":6.46,"c":6.61,"v":115800},{"d":"2025-01-13","o":6.64,"h":6.74,"l":6.36,"c":6.55,"v":48600},{"d":"2025-01-14","o":6.67,"h":7.25,"l":6.64,"c":6.92,"v":63400},{"d":"2025-01-15","o":7.03,"h":7.15,"l":6.91,"c":6.98,"v":56100},{"d":"2025-01-16","o":7,"h":7.11,"l":6.8,"c":6.89,"v":59100},{"d":"2025-01-17","o":7,"h":7.07,"l":6.88,"c":6.9,"v":111700},{"d":"2025-01-21","o":6.92,"h":7.01,"l":6.76,"c":6.76,"v":88300},{"d":"2025-01-22","o":6.8,"h":6.84,"l":6.4,"c":6.43,"v":286000},{"d":"2025-01-23","o":6.5,"h":6.55,"l":6.15,"c":6.3,"v":93900},{"d":"2025-01-24","o":6.29,"h":6.47,"l":6.29,"c":6.47,"v":55400},{"d":"2025-01-27","o":6.46,"h":6.62,"l":6.32,"c":6.55,"v":75500},{"d":"2025-01-28","o":6.56,"h":6.63,"l":6.41,"c":6.52,"v":76900},{"d":"2025-01-29","o":6.46,"h":6.65,"l":6.35,"c":6.45,"v":86400},{"d":"2025-01-30","o":6.5,"h":6.51,"l":6.19,"c":6.3,"v":154100},{"d":"2025-01-31","o":6.38,"h":6.38,"l":6.07,"c":6.25,"v":91800},{"d":"2025-02-03","o":6.03,"h":6.22,"l":5.71,"c":5.92,"v":132500},{"d":"2025-02-04","o":6,"h":6.22,"l":5.87,"c":5.87,"v":88800},{"d":"2025-02-05","o":5.87,"h":5.94,"l":5.38,"c":5.88,"v":148700},{"d":"2025-02-06","o":5.85,"h":6,"l":5.6,"c":5.66,"v":59900},{"d":"2025-02-07","o":5.76,"h":5.76,"l":5.27,"c":5.39,"v":147900},{"d":"2025-02-10","o":6,"h":6.02,"l":5.55,"c":5.82,"v":354400},{"d":"2025-02-11","o":5.83,"h":5.94,"l":5.58,"c":5.68,"v":115800},{"d":"2025-02-12","o":5.69,"h":6.01,"l":5.65,"c":5.71,"v":170400},{"d":"2025-02-13","o":5.79,"h":5.83,"l":5.59,"c":5.7,"v":99400},{"d":"2025-02-14","o":5.73,"h":6.06,"l":5.71,"c":6.05,"v":214500},{"d":"2025-02-18","o":6.1,"h":6.19,"l":5.83,"c":5.97,"v":151700},{"d":"2025-02-19","o":5.97,"h":6,"l":5.71,"c":5.8,"v":121500},{"d":"2025-02-20","o":5.8,"h":5.93,"l":5.7,"c":5.76,"v":66500},{"d":"2025-02-21","o":5.75,"h":5.8,"l":5.42,"c":5.43,"v":141500},{"d":"2025-02-24","o":5.5,"h":5.51,"l":5.17,"c":5.36,"v":192700},{"d":"2025-02-25","o":5.59,"h":5.71,"l":5.15,"c":5.23,"v":347100},{"d":"2025-02-26","o":5.23,"h":5.41,"l":5.15,"c":5.3,"v":132700},{"d":"2025-02-27","o":5.35,"h":5.39,"l":5.01,"c":5.05,"v":137800},{"d":"2025-02-28","o":5.12,"h":5.32,"l":4.87,"c":5.23,"v":141500},{"d":"2025-03-03","o":5.36,"h":5.4,"l":5.09,"c":5.17,"v":77900},{"d":"2025-03-04","o":5.07,"h":5.39,"l":5,"c":5.3,"v":209500},{"d":"2025-03-05","o":5.43,"h":5.51,"l":5.3,"c":5.44,"v":235400},{"d":"2025-03-06","o":5.46,"h":5.46,"l":5.02,"c":5.24,"v":133500},{"d":"2025-03-07","o":5.27,"h":5.4,"l":5.02,"c":5.25,"v":159400},{"d":"2025-03-10","o":5.25,"h":5.61,"l":4.92,"c":5.03,"v":83200},{"d":"2025-03-11","o":5.1,"h":5.35,"l":5.1,"c":5.28,"v":151900},{"d":"2025-03-12","o":5.47,"h":5.5,"l":5.3,"c":5.4,"v":157400},{"d":"2025-03-13","o":5.48,"h":5.5,"l":5.34,"c":5.39,"v":129500},{"d":"2025-03-14","o":5.4,"h":5.57,"l":5.35,"c":5.45,"v":158000},{"d":"2025-03-17","o":5.5,"h":6.51,"l":5.5,"c":6.25,"v":471500},{"d":"2025-03-18","o":6.48,"h":6.5,"l":5.7,"c":5.93,"v":276000},{"d":"2025-03-19","o":5.94,"h":6.13,"l":5.53,"c":5.7,"v":430700},{"d":"2025-03-20","o":5.59,"h":5.8,"l":5.52,"c":5.7,"v":85400},{"d":"2025-03-21","o":5.59,"h":5.86,"l":5.59,"c":5.7,"v":97300},{"d":"2025-03-24","o":5.76,"h":5.94,"l":5.64,"c":5.68,"v":103000},{"d":"2025-03-25","o":5.63,"h":5.73,"l":5.48,"c":5.6,"v":86000},{"d":"2025-03-26","o":5.51,"h":5.6,"l":5.37,"c":5.57,"v":73500},{"d":"2025-03-27","o":5.64,"h":5.89,"l":5.63,"c":5.7,"v":90100},{"d":"2025-03-28","o":5.65,"h":5.65,"l":5.25,"c":5.3,"v":124300},{"d":"2025-03-31","o":5.3,"h":5.45,"l":5.1,"c":5.17,"v":118100},{"d":"2025-04-01","o":5.12,"h":5.36,"l":5.1,"c":5.28,"v":81700},{"d":"2025-04-02","o":5.3,"h":5.42,"l":5.2,"c":5.36,"v":206400},{"d":"2025-04-03","o":5.07,"h":5.19,"l":5,"c":5,"v":200700},{"d":"2025-04-04","o":5.1,"h":5.1,"l":3.6,"c":4.11,"v":512800},{"d":"2025-04-07","o":4,"h":4.1,"l":3.76,"c":3.95,"v":187400},{"d":"2025-04-08","o":4.1,"h":4.34,"l":3.59,"c":3.68,"v":173100},{"d":"2025-04-09","o":3.56,"h":4.17,"l":3.54,"c":3.97,"v":122200},{"d":"2025-04-10","o":3.97,"h":4.2,"l":3.61,"c":3.97,"v":187500},{"d":"2025-04-11","o":4,"h":4.03,"l":3.85,"c":4,"v":80600},{"d":"2025-04-14","o":4.07,"h":4.07,"l":3.85,"c":3.97,"v":88600},{"d":"2025-04-15","o":3.92,"h":4.1,"l":3.9,"c":4,"v":117900},{"d":"2025-04-16","o":4,"h":4.03,"l":3.86,"c":3.94,"v":59600},{"d":"2025-04-17","o":3.91,"h":4.03,"l":3.85,"c":3.99,"v":62900},{"d":"2025-04-21","o":3.95,"h":4,"l":3.86,"c":3.9,"v":79600},{"d":"2025-04-22","o":4,"h":4.13,"l":3.95,"c":4,"v":150500},{"d":"2025-04-23","o":4.14,"h":4.25,"l":4.05,"c":4.05,"v":168600},{"d":"2025-04-24","o":4.11,"h":4.46,"l":4.03,"c":4.45,"v":111100},{"d":"2025-04-25","o":4.44,"h":4.51,"l":4.34,"c":4.45,"v":102200},{"d":"2025-04-28","o":4.46,"h":4.56,"l":4.37,"c":4.38,"v":59000},{"d":"2025-04-29","o":4.37,"h":4.37,"l":4.1,"c":4.3,"v":76200},{"d":"2025-04-30","o":4.29,"h":4.4,"l":4.1,"c":4.31,"v":107600},{"d":"2025-05-01","o":4.3,"h":4.31,"l":4.2,"c":4.3,"v":80700},{"d":"2025-05-02","o":4.31,"h":4.36,"l":4.22,"c":4.32,"v":111900},{"d":"2025-05-05","o":4.32,"h":4.48,"l":4.2,"c":4.25,"v":62900},{"d":"2025-05-06","o":4.19,"h":4.34,"l":4.02,"c":4.06,"v":63200},{"d":"2025-05-07","o":4.21,"h":4.26,"l":4.05,"c":4.1,"v":166000},{"d":"2025-05-08","o":4.15,"h":4.15,"l":3.97,"c":4.1,"v":153600},{"d":"2025-05-09","o":4.15,"h":4.17,"l":3.95,"c":3.96,"v":90200},{"d":"2025-05-12","o":4.1,"h":4.12,"l":3.89,"c":3.99,"v":126200},{"d":"2025-05-13","o":4,"h":4,"l":3.77,"c":3.91,"v":135500},{"d":"2025-05-14","o":3.9,"h":3.95,"l":3.8,"c":3.92,"v":69800},{"d":"2025-05-15","o":4.03,"h":4.36,"l":3.95,"c":4.25,"v":667500},{"d":"2025-05-16","o":4.4,"h":4.57,"l":4.1,"c":4.27,"v":459100},{"d":"2025-05-19","o":4.3,"h":4.36,"l":4.06,"c":4.24,"v":154500},{"d":"2025-05-20","o":4.19,"h":4.21,"l":4.09,"c":4.15,"v":51300},{"d":"2025-05-21","o":4.13,"h":4.19,"l":3.78,"c":3.88,"v":259800},{"d":"2025-05-22","o":3.88,"h":4.09,"l":3.85,"c":3.96,"v":232200},{"d":"2025-05-23","o":3.94,"h":4.01,"l":3.67,"c":3.98,"v":217000},{"d":"2025-05-27","o":4.08,"h":4.15,"l":4,"c":4.05,"v":191300},{"d":"2025-05-28","o":4.14,"h":4.15,"l":3.98,"c":4,"v":337800},{"d":"2025-05-29","o":4.03,"h":4.18,"l":3.82,"c":3.9,"v":145500},{"d":"2025-05-30","o":3.86,"h":4.05,"l":3.7,"c":3.95,"v":208600},{"d":"2025-06-02","o":3.92,"h":3.99,"l":3.78,"c":3.82,"v":101300},{"d":"2025-06-03","o":3.84,"h":4.1,"l":3.75,"c":4.09,"v":159400},{"d":"2025-06-04","o":4.09,"h":5.15,"l":4.09,"c":5.13,"v":656300},{"d":"2025-06-05","o":5.49,"h":5.97,"l":4.75,"c":4.9,"v":781600},{"d":"2025-06-06","o":4.92,"h":5.02,"l":4.65,"c":4.68,"v":207600},{"d":"2025-06-09","o":4.76,"h":4.82,"l":4.47,"c":4.5,"v":207000},{"d":"2025-06-10","o":4.55,"h":4.65,"l":4.43,"c":4.5,"v":164300},{"d":"2025-06-11","o":4.55,"h":4.86,"l":4.32,"c":4.34,"v":587000},{"d":"2025-06-12","o":4.34,"h":4.45,"l":4.12,"c":4.23,"v":151000},{"d":"2025-06-13","o":4.1,"h":4.23,"l":4.01,"c":4.03,"v":93100},{"d":"2025-06-16","o":4.03,"h":4.25,"l":4.03,"c":4.08,"v":89600},{"d":"2025-06-17","o":4.08,"h":4.14,"l":3.95,"c":4.05,"v":97800},{"d":"2025-06-18","o":4.11,"h":4.25,"l":4.05,"c":4.1,"v":316000},{"d":"2025-06-20","o":4.24,"h":4.25,"l":3.85,"c":3.88,"v":546700},{"d":"2025-06-23","o":3.86,"h":3.94,"l":3.63,"c":3.84,"v":285100},{"d":"2025-06-24","o":3.92,"h":4.04,"l":3.79,"c":3.8,"v":213200},{"d":"2025-06-25","o":4,"h":4.03,"l":3.76,"c":3.87,"v":585100},{"d":"2025-06-26","o":3.91,"h":4.02,"l":3.87,"c":3.96,"v":300100},{"d":"2025-06-27","o":4.01,"h":4.1,"l":3.9,"c":4,"v":393300},{"d":"2025-06-30","o":4,"h":4,"l":3.72,"c":3.78,"v":252400},{"d":"2025-07-01","o":3.75,"h":3.79,"l":3.62,"c":3.73,"v":188300},{"d":"2025-07-02","o":3.7,"h":3.9,"l":3.6,"c":3.87,"v":139200},{"d":"2025-07-03","o":3.87,"h":3.98,"l":3.81,"c":3.87,"v":67600},{"d":"2025-07-07","o":3.87,"h":3.87,"l":3.7,"c":3.85,"v":78800},{"d":"2025-07-08","o":3.84,"h":4.25,"l":3.8,"c":4.14,"v":384100},{"d":"2025-07-09","o":4.19,"h":4.24,"l":3.92,"c":3.99,"v":323100},{"d":"2025-07-10","o":4.03,"h":4.24,"l":3.99,"c":4.07,"v":350100},{"d":"2025-07-11","o":4.09,"h":4.15,"l":4,"c":4.01,"v":136800},{"d":"2025-07-14","o":3.97,"h":4.1,"l":3.92,"c":4.02,"v":240600},{"d":"2025-07-15","o":4.01,"h":4.08,"l":3.94,"c":3.97,"v":141800},{"d":"2025-07-16","o":3.96,"h":4.02,"l":3.8,"c":3.9,"v":168000},{"d":"2025-07-17","o":4.04,"h":4.51,"l":4.03,"c":4.45,"v":961200},{"d":"2025-07-18","o":4.52,"h":4.72,"l":4.45,"c":4.47,"v":347000},{"d":"2025-07-21","o":4.51,"h":4.77,"l":4.4,"c":4.46,"v":361800},{"d":"2025-07-22","o":4.65,"h":5.43,"l":4.6,"c":5.34,"v":1004200},{"d":"2025-07-23","o":5.39,"h":5.4,"l":4.93,"c":5.17,"v":385500},{"d":"2025-07-24","o":5.03,"h":5.2,"l":4.97,"c":5.11,"v":258300},{"d":"2025-07-25","o":5.09,"h":5.4,"l":4.95,"c":5.38,"v":225600},{"d":"2025-07-28","o":5.43,"h":5.49,"l":4.53,"c":4.66,"v":506900},{"d":"2025-07-29","o":4.77,"h":5.02,"l":4.69,"c":4.87,"v":301800},{"d":"2025-07-30","o":4.91,"h":5.14,"l":4.61,"c":4.67,"v":241100},{"d":"2025-07-31","o":4.7,"h":4.88,"l":4.48,"c":4.56,"v":156500},{"d":"2025-08-01","o":4.5,"h":4.52,"l":4.21,"c":4.34,"v":165500},{"d":"2025-08-04","o":4.96,"h":5.74,"l":4.9,"c":5.65,"v":1719300},{"d":"2025-08-05","o":5.94,"h":6.61,"l":5.75,"c":6.55,"v":1512600},{"d":"2025-08-06","o":6.83,"h":7,"l":5.62,"c":5.82,"v":1392200},{"d":"2025-08-07","o":5.9,"h":6.45,"l":5.81,"c":6.19,"v":764200},{"d":"2025-08-08","o":6.26,"h":6.4,"l":5.65,"c":5.8,"v":480200},{"d":"2025-08-11","o":5.98,"h":6.33,"l":5.82,"c":5.99,"v":728500},{"d":"2025-08-12","o":6,"h":6.15,"l":5.67,"c":5.97,"v":426200},{"d":"2025-08-13","o":6.1,"h":6.27,"l":5.81,"c":5.95,"v":639400},{"d":"2025-08-14","o":5.9,"h":5.99,"l":5.69,"c":5.99,"v":256000},{"d":"2025-08-15","o":5.95,"h":6.15,"l":5.84,"c":5.94,"v":237500},{"d":"2025-08-18","o":6.14,"h":6.59,"l":6,"c":6.09,"v":803000},{"d":"2025-08-19","o":6.09,"h":6.15,"l":5.4,"c":5.45,"v":491900},{"d":"2025-08-20","o":5.34,"h":5.53,"l":4.85,"c":4.94,"v":503300},{"d":"2025-08-21","o":4.95,"h":5,"l":4.73,"c":4.82,"v":348000},{"d":"2025-08-22","o":4.9,"h":5.75,"l":4.75,"c":5.58,"v":814400},{"d":"2025-08-25","o":5.7,"h":5.82,"l":5.37,"c":5.42,"v":551500},{"d":"2025-08-26","o":5.4,"h":5.65,"l":5.23,"c":5.39,"v":458000},{"d":"2025-08-27","o":5.26,"h":5.48,"l":5.22,"c":5.28,"v":250200},{"d":"2025-08-28","o":5.28,"h":5.51,"l":5.28,"c":5.45,"v":442100},{"d":"2025-08-29","o":5.45,"h":5.47,"l":5.2,"c":5.37,"v":276400},{"d":"2025-09-02","o":5.32,"h":5.33,"l":5.01,"c":5.15,"v":312400},{"d":"2025-09-03","o":5.17,"h":5.19,"l":4.93,"c":4.97,"v":286300},{"d":"2025-09-04","o":5.01,"h":5.27,"l":5,"c":5.1,"v":353300},{"d":"2025-09-05","o":5.2,"h":5.22,"l":4.9,"c":5.01,"v":296800},{"d":"2025-09-08","o":5.02,"h":5.04,"l":4.81,"c":4.82,"v":369000},{"d":"2025-09-09","o":4.87,"h":5.13,"l":4.82,"c":5.11,"v":352000},{"d":"2025-09-10","o":5.15,"h":5.17,"l":4.57,"c":4.63,"v":495700},{"d":"2025-09-11","o":4.76,"h":5.15,"l":4.71,"c":4.9,"v":523000},{"d":"2025-09-12","o":4.87,"h":4.95,"l":4.57,"c":4.58,"v":391000},{"d":"2025-09-15","o":4.65,"h":4.96,"l":4.63,"c":4.78,"v":546800},{"d":"2025-09-16","o":4.83,"h":4.89,"l":4.57,"c":4.73,"v":407500},{"d":"2025-09-17","o":4.64,"h":4.77,"l":4.44,"c":4.47,"v":448700},{"d":"2025-09-18","o":4.47,"h":4.66,"l":4.41,"c":4.53,"v":637500},{"d":"2025-09-19","o":4.6,"h":4.75,"l":4.47,"c":4.5,"v":446800},{"d":"2025-09-22","o":4.73,"h":4.88,"l":4.51,"c":4.75,"v":865700},{"d":"2025-09-23","o":4.78,"h":4.8,"l":4.48,"c":4.5,"v":679300},{"d":"2025-09-24","o":4.56,"h":4.93,"l":4.54,"c":4.71,"v":965400},{"d":"2025-09-25","o":4.77,"h":5.16,"l":4.66,"c":4.8,"v":1089700},{"d":"2025-09-26","o":4.98,"h":5.67,"l":4.74,"c":5.44,"v":1682900},{"d":"2025-09-29","o":5.68,"h":5.82,"l":5.31,"c":5.42,"v":1421400},{"d":"2025-09-30","o":5.28,"h":5.31,"l":4.6,"c":4.76,"v":1059100},{"d":"2025-10-01","o":4.76,"h":5.25,"l":4.76,"c":5.19,"v":694100},{"d":"2025-10-02","o":5.26,"h":5.4,"l":4.96,"c":5.24,"v":541100},{"d":"2025-10-03","o":5.32,"h":6.05,"l":5.27,"c":6.01,"v":2063800},{"d":"2025-10-06","o":6.36,"h":6.45,"l":6.06,"c":6.19,"v":1149900},{"d":"2025-10-07","o":6.35,"h":6.45,"l":5.78,"c":5.8,"v":1217600},{"d":"2025-10-08","o":5.85,"h":6.25,"l":5.84,"c":6,"v":752200},{"d":"2025-10-09","o":6.09,"h":6.47,"l":5.7,"c":5.93,"v":1011800},{"d":"2025-10-10","o":5.97,"h":6.6,"l":5.84,"c":6.3,"v":1779300},{"d":"2025-10-13","o":6.71,"h":7.32,"l":6.7,"c":7.15,"v":2541100},{"d":"2025-10-14","o":7.27,"h":7.75,"l":6.81,"c":7.45,"v":2125600},{"d":"2025-10-15","o":8,"h":8.25,"l":6.61,"c":6.94,"v":2432700},{"d":"2025-10-16","o":7.06,"h":7.08,"l":5.84,"c":5.9,"v":2106400},{"d":"2025-10-17","o":5.75,"h":5.88,"l":5.43,"c":5.74,"v":1169600},{"d":"2025-10-20","o":5.9,"h":6.25,"l":5.65,"c":6.21,"v":892100},{"d":"2025-10-21","o":6.28,"h":6.58,"l":5.93,"c":5.97,"v":1127000},{"d":"2025-10-22","o":5.75,"h":5.75,"l":5.05,"c":5.21,"v":1261800},{"d":"2025-10-23","o":5.26,"h":5.45,"l":5.16,"c":5.31,"v":534000},{"d":"2025-10-24","o":5.28,"h":6.02,"l":5.25,"c":5.77,"v":1114200},{"d":"2025-10-27","o":5.85,"h":5.85,"l":5.14,"c":5.2,"v":796100},{"d":"2025-10-28","o":5.07,"h":5.25,"l":4.91,"c":5.04,"v":601900},{"d":"2025-10-29","o":5.1,"h":5.62,"l":5.07,"c":5.18,"v":1036600},{"d":"2025-10-30","o":5.05,"h":5.55,"l":5.05,"c":5.42,"v":537900},{"d":"2025-10-31","o":5.41,"h":5.51,"l":5.21,"c":5.35,"v":382000},{"d":"2025-11-03","o":5.31,"h":5.41,"l":4.61,"c":4.62,"v":816400},{"d":"2025-11-04","o":4.5,"h":4.73,"l":4.36,"c":4.41,"v":449500},{"d":"2025-11-05","o":4.41,"h":4.6,"l":4.36,"c":4.38,"v":354700},{"d":"2025-11-06","o":4.52,"h":4.64,"l":4.27,"c":4.43,"v":504200},{"d":"2025-11-07","o":4.24,"h":4.54,"l":4.05,"c":4.5,"v":523900},{"d":"2025-11-10","o":4.7,"h":4.7,"l":4.36,"c":4.49,"v":484200},{"d":"2025-11-11","o":4.5,"h":4.54,"l":4.27,"c":4.36,"v":206600},{"d":"2025-11-12","o":4.32,"h":4.51,"l":4.27,"c":4.45,"v":217200},{"d":"2025-11-13","o":4.48,"h":4.74,"l":4.1,"c":4.26,"v":672400},{"d":"2025-11-14","o":4.08,"h":4.65,"l":4.06,"c":4.37,"v":487600},{"d":"2025-11-17","o":4.57,"h":5.06,"l":4.53,"c":4.8,"v":862900},{"d":"2025-11-18","o":4.77,"h":5.37,"l":4.7,"c":5.1,"v":669100},{"d":"2025-11-19","o":5.49,"h":5.74,"l":5.2,"c":5.44,"v":1551300},{"d":"2025-11-20","o":5.79,"h":5.84,"l":4.86,"c":4.94,"v":797500},{"d":"2025-11-21","o":4.94,"h":5,"l":4.5,"c":4.87,"v":432200},{"d":"2025-11-24","o":4.85,"h":4.89,"l":4.52,"c":4.6,"v":429700},{"d":"2025-11-25","o":4.64,"h":4.87,"l":4.55,"c":4.86,"v":549200},{"d":"2025-11-26","o":4.87,"h":5.15,"l":4.77,"c":5.09,"v":450000},{"d":"2025-11-28","o":5.05,"h":5.12,"l":4.83,"c":4.93,"v":227500},{"d":"2025-12-01","o":4.96,"h":5.39,"l":4.92,"c":5.16,"v":519400},{"d":"2025-12-02","o":5.18,"h":5.38,"l":5.14,"c":5.32,"v":345600},{"d":"2025-12-03","o":5.32,"h":5.32,"l":4.95,"c":5.03,"v":714300},{"d":"2025-12-04","o":5.06,"h":5.15,"l":4.86,"c":5.07,"v":538200},{"d":"2025-12-05","o":4.65,"h":4.82,"l":4.35,"c":4.59,"v":1068100},{"d":"2025-12-08","o":4.57,"h":4.74,"l":4.42,"c":4.45,"v":750500},{"d":"2025-12-09","o":4.44,"h":4.61,"l":4.36,"c":4.5,"v":395400},{"d":"2025-12-10","o":4.56,"h":4.59,"l":4.37,"c":4.45,"v":381800},{"d":"2025-12-11","o":4.41,"h":4.53,"l":4.27,"c":4.49,"v":499100},{"d":"2025-12-12","o":4.59,"h":4.63,"l":4.2,"c":4.25,"v":553300},{"d":"2025-12-15","o":4.22,"h":4.27,"l":3.8,"c":3.84,"v":931500},{"d":"2025-12-16","o":3.81,"h":4.08,"l":3.76,"c":4.03,"v":455000},{"d":"2025-12-17","o":4.44,"h":4.44,"l":3.84,"c":3.9,"v":946300},{"d":"2025-12-18","o":3.89,"h":3.95,"l":3.7,"c":3.8,"v":652300},{"d":"2025-12-19","o":3.85,"h":4.01,"l":3.82,"c":3.98,"v":608100},{"d":"2025-12-22","o":4.24,"h":4.82,"l":4.2,"c":4.6,"v":1242800},{"d":"2025-12-23","o":4.75,"h":5.1,"l":4.6,"c":4.78,"v":1180300},{"d":"2025-12-24","o":4.78,"h":4.95,"l":4.65,"c":4.82,"v":399500},{"d":"2025-12-26","o":4.84,"h":4.91,"l":4.64,"c":4.79,"v":336600},{"d":"2025-12-29","o":4.69,"h":4.94,"l":4.55,"c":4.59,"v":474600},{"d":"2025-12-30","o":4.61,"h":4.78,"l":4.44,"c":4.46,"v":571900},{"d":"2025-12-31","o":4.44,"h":4.47,"l":4.1,"c":4.23,"v":701200},{"d":"2026-01-02","o":4.29,"h":4.41,"l":4.15,"c":4.38,"v":267800},{"d":"2026-01-05","o":4.48,"h":4.91,"l":4.45,"c":4.85,"v":607100},{"d":"2026-01-06","o":5,"h":5.33,"l":4.92,"c":5.18,"v":1049100},{"d":"2026-01-07","o":5.04,"h":5.13,"l":4.8,"c":4.95,"v":563800},{"d":"2026-01-08","o":4.98,"h":5.06,"l":4.77,"c":5.05,"v":329800},{"d":"2026-01-09","o":5.25,"h":5.37,"l":5.07,"c":5.26,"v":535400},{"d":"2026-01-12","o":5.4,"h":5.74,"l":5.38,"c":5.44,"v":777900},{"d":"2026-01-13","o":5.6,"h":5.82,"l":5.49,"c":5.56,"v":832100},{"d":"2026-01-14","o":5.5,"h":5.92,"l":5.22,"c":5.85,"v":696600},{"d":"2026-01-15","o":5.88,"h":6.1,"l":5.61,"c":5.78,"v":731800},{"d":"2026-01-16","o":5.62,"h":5.7,"l":5.4,"c":5.63,"v":566000},{"d":"2026-01-20","o":5.48,"h":5.95,"l":5.21,"c":5.47,"v":894300},{"d":"2026-01-21","o":5.6,"h":5.8,"l":5.32,"c":5.51,"v":510500},{"d":"2026-01-22","o":5.58,"h":6.11,"l":5.54,"c":5.81,"v":747900},{"d":"2026-01-23","o":5.95,"h":6.21,"l":5.8,"c":6.17,"v":754300},{"d":"2026-01-26","o":6.7,"h":6.72,"l":6.02,"c":6.05,"v":1170800},{"d":"2026-01-27","o":6.02,"h":6.57,"l":5.8,"c":6.46,"v":871900},{"d":"2026-01-28","o":6.61,"h":6.61,"l":5.9,"c":6.07,"v":782600},{"d":"2026-01-29","o":6.07,"h":6.1,"l":5.62,"c":5.73,"v":639500},{"d":"2026-01-30","o":5.5,"h":5.58,"l":5.01,"c":5.03,"v":690600},{"d":"2026-02-02","o":4.97,"h":5.04,"l":4.71,"c":4.73,"v":685500},{"d":"2026-02-03","o":4.91,"h":5.13,"l":4.74,"c":5.01,"v":590000},{"d":"2026-02-04","o":4.93,"h":5.07,"l":4.57,"c":4.94,"v":566500},{"d":"2026-02-05","o":4.71,"h":4.76,"l":4.36,"c":4.37,"v":707200},{"d":"2026-02-06","o":4.48,"h":4.74,"l":4.48,"c":4.72,"v":351200},{"d":"2026-02-09","o":4.72,"h":4.89,"l":4.57,"c":4.88,"v":376800},{"d":"2026-02-10","o":4.82,"h":4.84,"l":4.63,"c":4.69,"v":254400},{"d":"2026-02-11","o":4.97,"h":5.07,"l":4.64,"c":4.78,"v":539200},{"d":"2026-02-12","o":4.74,"h":4.8,"l":4.35,"c":4.36,"v":560300},{"d":"2026-02-13","o":4.45,"h":4.76,"l":4.42,"c":4.67,"v":399400},{"d":"2026-02-17","o":4.59,"h":4.68,"l":4.38,"c":4.57,"v":299600},{"d":"2026-02-18","o":4.62,"h":4.79,"l":4.61,"c":4.73,"v":278100},{"d":"2026-02-19","o":4.72,"h":4.86,"l":4.53,"c":4.86,"v":306100},{"d":"2026-02-20","o":4.83,"h":4.95,"l":4.72,"c":4.83,"v":184900},{"d":"2026-02-23","o":4.82,"h":5.07,"l":4.82,"c":4.99,"v":200500},{"d":"2026-02-24","o":5.07,"h":5.17,"l":4.98,"c":5.15,"v":280800},{"d":"2026-02-25","o":5.5,"h":5.75,"l":5.42,"c":5.53,"v":886400},{"d":"2026-02-26","o":5.55,"h":5.73,"l":5.3,"c":5.49,"v":373700},{"d":"2026-02-27","o":5.41,"h":5.59,"l":5.23,"c":5.29,"v":244100},{"d":"2026-03-02","o":5.18,"h":5.67,"l":5.11,"c":5.6,"v":423200},{"d":"2026-03-03","o":5.38,"h":5.38,"l":4.9,"c":5.1,"v":404200},{"d":"2026-03-04","o":5.12,"h":5.29,"l":4.98,"c":4.99,"v":326300},{"d":"2026-03-05","o":4.9,"h":5.08,"l":4.84,"c":5.04,"v":245000},{"d":"2026-03-06","o":4.88,"h":5.15,"l":4.88,"c":5.04,"v":265400},{"d":"2026-03-09","o":4.89,"h":5.03,"l":4.61,"c":4.99,"v":447200},{"d":"2026-03-10","o":5.02,"h":5.57,"l":5.01,"c":5.39,"v":384500},{"d":"2026-03-11","o":5.35,"h":5.5,"l":5.21,"c":5.37,"v":247200},{"d":"2026-03-12","o":5.29,"h":5.37,"l":5.09,"c":5.1,"v":242300},{"d":"2026-03-13","o":5.08,"h":5.16,"l":4.84,"c":4.87,"v":257800},{"d":"2026-03-16","o":4.89,"h":5,"l":4.71,"c":4.86,"v":285700},{"d":"2026-03-17","o":4.86,"h":5.04,"l":4.78,"c":4.85,"v":175100},{"d":"2026-03-18","o":4.82,"h":4.91,"l":4.5,"c":4.53,"v":552000},{"d":"2026-03-19","o":4.4,"h":4.54,"l":4.19,"c":4.46,"v":596500},{"d":"2026-03-20","o":4.42,"h":4.58,"l":4.02,"c":4.04,"v":574800},{"d":"2026-03-23","o":4.16,"h":4.35,"l":3.96,"c":4.03,"v":599000},{"d":"2026-03-24","o":4.06,"h":4.17,"l":4,"c":4.13,"v":345700},{"d":"2026-03-25","o":4.25,"h":4.32,"l":4.14,"c":4.22,"v":179500},{"d":"2026-03-26","o":4.09,"h":4.21,"l":4.01,"c":4.04,"v":176000},{"d":"2026-03-27","o":4.06,"h":4.28,"l":4,"c":4.01,"v":218800},{"d":"2026-03-30","o":4.19,"h":4.53,"l":4.11,"c":4.15,"v":584900},{"d":"2026-03-31","o":4.2,"h":4.43,"l":4.15,"c":4.35,"v":358517},{"d":"2026-04-01","o":4.43,"h":4.58,"l":4.35,"c":4.43,"v":318767},{"d":"2026-04-02","o":4.3,"h":4.7,"l":4.28,"c":4.65,"v":376106},{"d":"2026-04-06","o":4.64,"h":4.8,"l":4.36,"c":4.7,"v":179202},{"d":"2026-04-07","o":4.69,"h":4.69,"l":4.21,"c":4.35,"v":421516},{"d":"2026-04-08","o":4.6,"h":4.64,"l":4.34,"c":4.55,"v":231791},{"d":"2026-04-09","o":4.53,"h":4.74,"l":4.37,"c":4.39,"v":270947},{"d":"2026-04-10","o":4.38,"h":4.51,"l":4.35,"c":4.35,"v":184441},{"d":"2026-04-13","o":4.31,"h":4.61,"l":4.28,"c":4.5,"v":395226},{"d":"2026-04-14","o":4.6,"h":4.85,"l":4.55,"c":4.7,"v":500077},{"d":"2026-04-15","o":4.68,"h":4.78,"l":4.53,"c":4.55,"v":310884},{"d":"2026-04-16","o":4.73,"h":5.04,"l":4.71,"c":4.95,"v":816591},{"d":"2026-04-17","o":5.1,"h":5.12,"l":4.88,"c":4.9,"v":1535092},{"d":"2026-04-20","o":4.86,"h":5.16,"l":4.86,"c":5.06,"v":607409},{"d":"2026-04-21","o":5.06,"h":5.21,"l":4.87,"c":4.92,"v":464443},{"d":"2026-04-22","o":5.02,"h":5.1,"l":4.58,"c":4.6,"v":659897},{"d":"2026-04-23","o":4.65,"h":4.84,"l":4.4,"c":4.57,"v":502180},{"d":"2026-04-24","o":4.66,"h":4.74,"l":4.41,"c":4.44,"v":337489},{"d":"2026-04-27","o":4.5,"h":4.88,"l":4.5,"c":4.78,"v":914422},{"d":"2026-04-28","o":4.82,"h":4.9,"l":4.56,"c":4.61,"v":673981},{"d":"2026-04-29","o":4.68,"h":4.86,"l":4.6,"c":4.67,"v":816107},{"d":"2026-04-30","o":4.81,"h":5.54,"l":4.77,"c":5.35,"v":2212220},{"d":"2026-05-01","o":5.5,"h":5.85,"l":5.3,"c":5.39,"v":1912141},{"d":"2026-05-04","o":5.4,"h":5.54,"l":5.17,"c":5.3,"v":732366},{"d":"2026-05-05","o":5.38,"h":5.43,"l":4.95,"c":5.21,"v":812169},{"d":"2026-05-06","o":5.37,"h":5.62,"l":5.34,"c":5.6,"v":912759},{"d":"2026-05-07","o":5.72,"h":6.09,"l":5.46,"c":5.92,"v":1451392},{"d":"2026-05-08","o":5.71,"h":6.6,"l":5.71,"c":6.46,"v":1210009},{"d":"2026-05-11","o":6.5,"h":6.51,"l":5.91,"c":5.96,"v":872162},{"d":"2026-05-12","o":5.94,"h":6.28,"l":5.75,"c":5.98,"v":786223},{"d":"2026-05-13","o":5.91,"h":5.96,"l":5.27,"c":5.28,"v":911061},{"d":"2026-05-14","o":5.15,"h":5.16,"l":4.37,"c":4.67,"v":1784366},{"d":"2026-05-15","o":4.5,"h":4.59,"l":4.21,"c":4.29,"v":1465739},{"d":"2026-05-18","o":4.33,"h":4.38,"l":4.09,"c":4.23,"v":1076162},{"d":"2026-05-19","o":4.14,"h":4.32,"l":4.05,"c":4.26,"v":759907}]