[{"d":"2012-11-08","o":12285,"h":13500,"l":11475,"c":12960,"v":77},{"d":"2012-11-09","o":12663,"h":12663,"l":10935,"c":10935,"v":19},{"d":"2012-11-12","o":10773,"h":12501,"l":10773,"c":12420,"v":9},{"d":"2012-11-13","o":12528,"h":12555,"l":11934,"c":11934,"v":7},{"d":"2012-11-14","o":12312,"h":12312,"l":11529,"c":11610,"v":1},{"d":"2012-11-15","o":12150,"h":12609,"l":12123,"c":12609,"v":3},{"d":"2012-11-16","o":12717,"h":12717,"l":11556,"c":11556,"v":3},{"d":"2012-11-19","o":11826,"h":12150,"l":11826,"c":12150,"v":1},{"d":"2012-11-20","o":12528,"h":12528,"l":12069,"c":12069,"v":1},{"d":"2012-11-21","o":12528,"h":12528,"l":11988,"c":12285,"v":5},{"d":"2012-11-23","o":12717,"h":12717,"l":12339,"c":12420,"v":0},{"d":"2012-11-26","o":12420,"h":12420,"l":11907,"c":12420,"v":4},{"d":"2012-11-27","o":12258,"h":12285,"l":12096,"c":12258,"v":1},{"d":"2012-11-28","o":12150,"h":12285,"l":12150,"c":12150,"v":1},{"d":"2012-11-29","o":12528,"h":12528,"l":12204,"c":12231,"v":4},{"d":"2012-11-30","o":12528,"h":12528,"l":12069,"c":12312,"v":3},{"d":"2012-12-03","o":12042,"h":12312,"l":11448,"c":11529,"v":3},{"d":"2012-12-04","o":12312,"h":12420,"l":11691,"c":12420,"v":1},{"d":"2012-12-05","o":12420,"h":12420,"l":11745,"c":11745,"v":2},{"d":"2012-12-06","o":11880,"h":11880,"l":11880,"c":11880,"v":1},{"d":"2012-12-07","o":12123,"h":13527,"l":11934,"c":12825,"v":29},{"d":"2012-12-10","o":12636,"h":15147,"l":12420,"c":13014,"v":85},{"d":"2012-12-11","o":14148,"h":14148,"l":13014,"c":13473,"v":13},{"d":"2012-12-12","o":14418,"h":14418,"l":13284,"c":13284,"v":9},{"d":"2012-12-13","o":13797,"h":14040,"l":12393,"c":12798,"v":8},{"d":"2012-12-14","o":12555,"h":12933,"l":12177,"c":12258,"v":11},{"d":"2012-12-17","o":12150,"h":12150,"l":10800,"c":11448,"v":4},{"d":"2012-12-18","o":11178,"h":11178,"l":9288,"c":10557,"v":6},{"d":"2012-12-19","o":10584,"h":12069,"l":10125,"c":10395,"v":6},{"d":"2012-12-20","o":10611,"h":11691,"l":10584,"c":11097,"v":1},{"d":"2012-12-21","o":11610,"h":12123,"l":11448,"c":11475,"v":3},{"d":"2012-12-24","o":11961,"h":11961,"l":11961,"c":11961,"v":0},{"d":"2012-12-26","o":11961,"h":11961,"l":11961,"c":11961,"v":0},{"d":"2012-12-27","o":11718,"h":11961,"l":9720,"c":10935,"v":4},{"d":"2012-12-28","o":10935,"h":11826,"l":10854,"c":11826,"v":2},{"d":"2012-12-31","o":10719,"h":10800,"l":10530,"c":10530,"v":3},{"d":"2013-01-02","o":10773,"h":10773,"l":10179,"c":10260,"v":1},{"d":"2013-01-03","o":10530,"h":11637,"l":10530,"c":11637,"v":5},{"d":"2013-01-04","o":11664,"h":11664,"l":10962,"c":11070,"v":1},{"d":"2013-01-07","o":11340,"h":11340,"l":10368,"c":10665,"v":4},{"d":"2013-01-08","o":10692,"h":11340,"l":10692,"c":11178,"v":6},{"d":"2013-01-09","o":11232,"h":11313,"l":11232,"c":11313,"v":0},{"d":"2013-01-10","o":11340,"h":11340,"l":10962,"c":10962,"v":1},{"d":"2013-01-11","o":11691,"h":11691,"l":11205,"c":11313,"v":1},{"d":"2013-01-14","o":11583,"h":11880,"l":11340,"c":11475,"v":3},{"d":"2013-01-15","o":12015,"h":12015,"l":11610,"c":11988,"v":2},{"d":"2013-01-16","o":12150,"h":12582,"l":12150,"c":12177,"v":6},{"d":"2013-01-17","o":12420,"h":12420,"l":11232,"c":11232,"v":2},{"d":"2013-01-18","o":12393,"h":12393,"l":11745,"c":11907,"v":1},{"d":"2013-01-22","o":12150,"h":12366,"l":11502,"c":11502,"v":0},{"d":"2013-01-23","o":11610,"h":11610,"l":11556,"c":11556,"v":0},{"d":"2013-01-24","o":12177,"h":12177,"l":11745,"c":12042,"v":2},{"d":"2013-01-25","o":11907,"h":11907,"l":11475,"c":11772,"v":2},{"d":"2013-01-28","o":12474,"h":13473,"l":11610,"c":12717,"v":16},{"d":"2013-01-29","o":13149,"h":14931,"l":12501,"c":13851,"v":2},{"d":"2013-01-30","o":14337,"h":14337,"l":13500,"c":13581,"v":3},{"d":"2013-01-31","o":13581,"h":14148,"l":13527,"c":14148,"v":1},{"d":"2013-02-01","o":14067,"h":14553,"l":13905,"c":14472,"v":4},{"d":"2013-02-04","o":13770,"h":14310,"l":13500,"c":13770,"v":2},{"d":"2013-02-05","o":14148,"h":15120,"l":14148,"c":14850,"v":9},{"d":"2013-02-06","o":15201,"h":15363,"l":14580,"c":15363,"v":5},{"d":"2013-02-07","o":15633,"h":15876,"l":15525,"c":15876,"v":1},{"d":"2013-02-08","o":15849,"h":15930,"l":15390,"c":15930,"v":3},{"d":"2013-02-11","o":16146,"h":17145,"l":16146,"c":17145,"v":3},{"d":"2013-02-12","o":16740,"h":21600,"l":16740,"c":21465,"v":26},{"d":"2013-02-13","o":22734,"h":24273,"l":18279,"c":18900,"v":23},{"d":"2013-02-14","o":19251,"h":19386,"l":18225,"c":18279,"v":7},{"d":"2013-02-15","o":20142,"h":20142,"l":17739,"c":19278,"v":6},{"d":"2013-02-19","o":19656,"h":19656,"l":17712,"c":17766,"v":5},{"d":"2013-02-20","o":18738,"h":22410,"l":17685,"c":17955,"v":9},{"d":"2013-02-21","o":19143,"h":19143,"l":17415,"c":18954,"v":4},{"d":"2013-02-22","o":18927,"h":18927,"l":17550,"c":18711,"v":3},{"d":"2013-02-25","o":18738,"h":18738,"l":17577,"c":17658,"v":13},{"d":"2013-02-26","o":18225,"h":18225,"l":16794,"c":17172,"v":3},{"d":"2013-02-27","o":17253,"h":18198,"l":16470,"c":17415,"v":3},{"d":"2013-02-28","o":17712,"h":18684,"l":17010,"c":17280,"v":2},{"d":"2013-03-01","o":18198,"h":18279,"l":17982,"c":18225,"v":1},{"d":"2013-03-04","o":18549,"h":18657,"l":17901,"c":18225,"v":1},{"d":"2013-03-05","o":18873,"h":18900,"l":17415,"c":17442,"v":3},{"d":"2013-03-06","o":17847,"h":17847,"l":17415,"c":17442,"v":1},{"d":"2013-03-07","o":17280,"h":17658,"l":16740,"c":17172,"v":9},{"d":"2013-03-08","o":16740,"h":18765,"l":16740,"c":18684,"v":5},{"d":"2013-03-11","o":18900,"h":18900,"l":17226,"c":17739,"v":2},{"d":"2013-03-12","o":16740,"h":18036,"l":16740,"c":17820,"v":1},{"d":"2013-03-13","o":18387,"h":25515,"l":18387,"c":18711,"v":168},{"d":"2013-03-14","o":18900,"h":18900,"l":17415,"c":17982,"v":37},{"d":"2013-03-15","o":17604,"h":22275,"l":17415,"c":19980,"v":190},{"d":"2013-03-18","o":20817,"h":24948,"l":19980,"c":24867,"v":178},{"d":"2013-03-19","o":25542,"h":33480,"l":25245,"c":33399,"v":347},{"d":"2013-03-20","o":33372,"h":33372,"l":27027,"c":28566,"v":179},{"d":"2013-03-21","o":28944,"h":30267,"l":27486,"c":29538,"v":74},{"d":"2013-03-22","o":29700,"h":31536,"l":29025,"c":29835,"v":59},{"d":"2013-03-25","o":32400,"h":33075,"l":30375,"c":30645,"v":56},{"d":"2013-03-26","o":30969,"h":32400,"l":30510,"c":30510,"v":26},{"d":"2013-03-27","o":30456,"h":30510,"l":25434,"c":25785,"v":97},{"d":"2013-03-28","o":21600,"h":25137,"l":21060,"c":23625,"v":78},{"d":"2013-04-01","o":23976,"h":25299,"l":23355,"c":23895,"v":22},{"d":"2013-04-02","o":23895,"h":24975,"l":23814,"c":24543,"v":10},{"d":"2013-04-03","o":24759,"h":25056,"l":21573,"c":21600,"v":29},{"d":"2013-04-04","o":21600,"h":22896,"l":21195,"c":22383,"v":17},{"d":"2013-04-05","o":21897,"h":21978,"l":20790,"c":21654,"v":18},{"d":"2013-04-08","o":21681,"h":21681,"l":20277,"c":20682,"v":16},{"d":"2013-04-09","o":20925,"h":24354,"l":20925,"c":24084,"v":33},{"d":"2013-04-10","o":24408,"h":26649,"l":24408,"c":25137,"v":29},{"d":"2013-04-11","o":25137,"h":25380,"l":22977,"c":23679,"v":14},{"d":"2013-04-12","o":24165,"h":24165,"l":22950,"c":23220,"v":5},{"d":"2013-04-15","o":23301,"h":24273,"l":21735,"c":23868,"v":15},{"d":"2013-04-16","o":23760,"h":24840,"l":23625,"c":24327,"v":11},{"d":"2013-04-17","o":24435,"h":25893,"l":24327,"c":25893,"v":29},{"d":"2013-04-18","o":25758,"h":25920,"l":23652,"c":24597,"v":19},{"d":"2013-04-19","o":24948,"h":24948,"l":21924,"c":22113,"v":26},{"d":"2013-04-22","o":22005,"h":22005,"l":20655,"c":20979,"v":23},{"d":"2013-04-23","o":21276,"h":22545,"l":20952,"c":21060,"v":19},{"d":"2013-04-24","o":21168,"h":23004,"l":20871,"c":21060,"v":29},{"d":"2013-04-25","o":20979,"h":21060,"l":19629,"c":20142,"v":26},{"d":"2013-04-26","o":20277,"h":20277,"l":18495,"c":18549,"v":51},{"d":"2013-04-29","o":18279,"h":19548,"l":17712,"c":19089,"v":37},{"d":"2013-04-30","o":18900,"h":19305,"l":17874,"c":18036,"v":22},{"d":"2013-05-01","o":17901,"h":19980,"l":17901,"c":18738,"v":38},{"d":"2013-05-02","o":19305,"h":20088,"l":18414,"c":18900,"v":43},{"d":"2013-05-03","o":19116,"h":19710,"l":18495,"c":18495,"v":39},{"d":"2013-05-06","o":18765,"h":18765,"l":17712,"c":17820,"v":27},{"d":"2013-05-07","o":17631,"h":17631,"l":14661,"c":15363,"v":160},{"d":"2013-05-08","o":14850,"h":14931,"l":13311,"c":13797,"v":264},{"d":"2013-05-09","o":13959,"h":14931,"l":13527,"c":13554,"v":88},{"d":"2013-05-10","o":13500,"h":14310,"l":12825,"c":13716,"v":107},{"d":"2013-05-13","o":13500,"h":14445,"l":13149,"c":13851,"v":69},{"d":"2013-05-14","o":13635,"h":16821,"l":13635,"c":15228,"v":256},{"d":"2013-05-15","o":15390,"h":16038,"l":14040,"c":14715,"v":124},{"d":"2013-05-16","o":14526,"h":15066,"l":14094,"c":14202,"v":41},{"d":"2013-05-17","o":14256,"h":14445,"l":13608,"c":13959,"v":47},{"d":"2013-05-20","o":13905,"h":14094,"l":13581,"c":13635,"v":35},{"d":"2013-05-21","o":13689,"h":14229,"l":13635,"c":13743,"v":32},{"d":"2013-05-22","o":13689,"h":14850,"l":13689,"c":14256,"v":28},{"d":"2013-05-23","o":13905,"h":14175,"l":13770,"c":13851,"v":17},{"d":"2013-05-24","o":13905,"h":14229,"l":13743,"c":13851,"v":18},{"d":"2013-05-28","o":13824,"h":14013,"l":13662,"c":13824,"v":11},{"d":"2013-05-29","o":13662,"h":13770,"l":13446,"c":13473,"v":39},{"d":"2013-05-30","o":13527,"h":13689,"l":12825,"c":12825,"v":45},{"d":"2013-05-31","o":12960,"h":13554,"l":11718,"c":12042,"v":53},{"d":"2013-06-03","o":12096,"h":12528,"l":11340,"c":12366,"v":35},{"d":"2013-06-04","o":12258,"h":12339,"l":11502,"c":11637,"v":29},{"d":"2013-06-05","o":11529,"h":13635,"l":11097,"c":13203,"v":95},{"d":"2013-06-06","o":13608,"h":14121,"l":12933,"c":13257,"v":31},{"d":"2013-06-07","o":13554,"h":14175,"l":13203,"c":14175,"v":84},{"d":"2013-06-10","o":14310,"h":15120,"l":13635,"c":14580,"v":96},{"d":"2013-06-11","o":13770,"h":14526,"l":13770,"c":14148,"v":28},{"d":"2013-06-12","o":14202,"h":14202,"l":13527,"c":13689,"v":25},{"d":"2013-06-13","o":13770,"h":13770,"l":13554,"c":13554,"v":16},{"d":"2013-06-14","o":13527,"h":13527,"l":12798,"c":13068,"v":28},{"d":"2013-06-17","o":14040,"h":14418,"l":12690,"c":12933,"v":51},{"d":"2013-06-18","o":12825,"h":13095,"l":12204,"c":12663,"v":29},{"d":"2013-06-19","o":12420,"h":13473,"l":12420,"c":13149,"v":15},{"d":"2013-06-20","o":13905,"h":14553,"l":13392,"c":13716,"v":94},{"d":"2013-06-21","o":13770,"h":13959,"l":13041,"c":13554,"v":52},{"d":"2013-06-24","o":13743,"h":14013,"l":13041,"c":14013,"v":53},{"d":"2013-06-25","o":14013,"h":14013,"l":13122,"c":13230,"v":49},{"d":"2013-06-26","o":13365,"h":13527,"l":12690,"c":13095,"v":24},{"d":"2013-06-27","o":12987,"h":13176,"l":12906,"c":13122,"v":17},{"d":"2013-06-28","o":13122,"h":14040,"l":12987,"c":14040,"v":35},{"d":"2013-07-01","o":14094,"h":14094,"l":13257,"c":13554,"v":27},{"d":"2013-07-02","o":13338,"h":13878,"l":13095,"c":13878,"v":16},{"d":"2013-07-03","o":13878,"h":13986,"l":13392,"c":13635,"v":13},{"d":"2013-07-05","o":13554,"h":13932,"l":13365,"c":13932,"v":15},{"d":"2013-07-08","o":13851,"h":13851,"l":13446,"c":13500,"v":26},{"d":"2013-07-09","o":13500,"h":13500,"l":13041,"c":13095,"v":27},{"d":"2013-07-10","o":12987,"h":13446,"l":12798,"c":13446,"v":30},{"d":"2013-07-11","o":13365,"h":13365,"l":12879,"c":13068,"v":15},{"d":"2013-07-12","o":13149,"h":13338,"l":12825,"c":13149,"v":13},{"d":"2013-07-15","o":13311,"h":13446,"l":13176,"c":13284,"v":21},{"d":"2013-07-16","o":13473,"h":13608,"l":13041,"c":13176,"v":20},{"d":"2013-07-17","o":13230,"h":13284,"l":12690,"c":12987,"v":30},{"d":"2013-07-18","o":12690,"h":13149,"l":12447,"c":13149,"v":17},{"d":"2013-07-19","o":13095,"h":13284,"l":12825,"c":13095,"v":24},{"d":"2013-07-22","o":13068,"h":13095,"l":12690,"c":12690,"v":17},{"d":"2013-07-23","o":12825,"h":12825,"l":12231,"c":12798,"v":17},{"d":"2013-07-24","o":12690,"h":12690,"l":12420,"c":12528,"v":18},{"d":"2013-07-25","o":12582,"h":12690,"l":12150,"c":12663,"v":13},{"d":"2013-07-26","o":12582,"h":12582,"l":12204,"c":12366,"v":19},{"d":"2013-07-29","o":12339,"h":13149,"l":12339,"c":13041,"v":16},{"d":"2013-07-30","o":13041,"h":13095,"l":12474,"c":12717,"v":14},{"d":"2013-07-31","o":12717,"h":12879,"l":12555,"c":12825,"v":3},{"d":"2013-08-01","o":12771,"h":12825,"l":12420,"c":12690,"v":12},{"d":"2013-08-02","o":12420,"h":12663,"l":12150,"c":12393,"v":29},{"d":"2013-08-05","o":12420,"h":12420,"l":11907,"c":12015,"v":28},{"d":"2013-08-06","o":11880,"h":11907,"l":11394,"c":11448,"v":29},{"d":"2013-08-07","o":11556,"h":12555,"l":11475,"c":12474,"v":38},{"d":"2013-08-08","o":12555,"h":12852,"l":12150,"c":12339,"v":41},{"d":"2013-08-09","o":12150,"h":12447,"l":11772,"c":12420,"v":24},{"d":"2013-08-12","o":12312,"h":13392,"l":12312,"c":13230,"v":53},{"d":"2013-08-13","o":13311,"h":13311,"l":12690,"c":12771,"v":14},{"d":"2013-08-14","o":12690,"h":13041,"l":12366,"c":12690,"v":22},{"d":"2013-08-15","o":12690,"h":12690,"l":11988,"c":12258,"v":14},{"d":"2013-08-16","o":12231,"h":12582,"l":11880,"c":11880,"v":9},{"d":"2013-08-19","o":11772,"h":11934,"l":11556,"c":11853,"v":23},{"d":"2013-08-20","o":11799,"h":12177,"l":11583,"c":12150,"v":10},{"d":"2013-08-21","o":12123,"h":12123,"l":11610,"c":11826,"v":10},{"d":"2013-08-22","o":11961,"h":12150,"l":11556,"c":11880,"v":10},{"d":"2013-08-23","o":11853,"h":12258,"l":11583,"c":12231,"v":25},{"d":"2013-08-26","o":12393,"h":12420,"l":11907,"c":12231,"v":22},{"d":"2013-08-27","o":12204,"h":12204,"l":11637,"c":12150,"v":11},{"d":"2013-08-28","o":11934,"h":12015,"l":11880,"c":11907,"v":8},{"d":"2013-08-29","o":12042,"h":12204,"l":12015,"c":12150,"v":6},{"d":"2013-08-30","o":12150,"h":13716,"l":12150,"c":12420,"v":115},{"d":"2013-09-03","o":12555,"h":12555,"l":12042,"c":12096,"v":24},{"d":"2013-09-04","o":12150,"h":12420,"l":11934,"c":12366,"v":16},{"d":"2013-09-05","o":12366,"h":12582,"l":12150,"c":12420,"v":37},{"d":"2013-09-06","o":13176,"h":13743,"l":12825,"c":13095,"v":114},{"d":"2013-09-09","o":13176,"h":13446,"l":12420,"c":13338,"v":39},{"d":"2013-09-10","o":13392,"h":14040,"l":13230,"c":14040,"v":87},{"d":"2013-09-11","o":13500,"h":13959,"l":12852,"c":13122,"v":75},{"d":"2013-09-12","o":13230,"h":13230,"l":12339,"c":12690,"v":74},{"d":"2013-09-13","o":12609,"h":13284,"l":12582,"c":12987,"v":30},{"d":"2013-09-16","o":12987,"h":13230,"l":12798,"c":13149,"v":38},{"d":"2013-09-17","o":13068,"h":13608,"l":13068,"c":13392,"v":25},{"d":"2013-09-18","o":16875,"h":20925,"l":15984,"c":16200,"v":3105},{"d":"2013-09-19","o":16848,"h":16875,"l":15390,"c":16200,"v":349},{"d":"2013-09-20","o":16389,"h":16443,"l":15444,"c":15444,"v":141},{"d":"2013-09-23","o":15444,"h":15444,"l":14445,"c":14769,"v":156},{"d":"2013-09-24","o":14661,"h":15768,"l":14634,"c":15174,"v":101},{"d":"2013-09-25","o":14985,"h":15390,"l":14634,"c":14904,"v":97},{"d":"2013-09-26","o":15066,"h":15660,"l":14850,"c":15201,"v":75},{"d":"2013-09-27","o":15012,"h":15444,"l":14850,"c":15093,"v":68},{"d":"2013-09-30","o":15282,"h":15498,"l":14796,"c":15174,"v":71},{"d":"2013-10-01","o":15174,"h":15714,"l":15039,"c":15552,"v":74},{"d":"2013-10-02","o":15552,"h":15552,"l":14877,"c":15039,"v":59},{"d":"2013-10-03","o":14985,"h":14985,"l":14310,"c":14337,"v":74},{"d":"2013-10-04","o":14256,"h":14580,"l":13608,"c":14364,"v":153},{"d":"2013-10-07","o":6912,"h":8586,"l":6858,"c":7695,"v":1370},{"d":"2013-10-08","o":7290,"h":7560,"l":6507,"c":6615,"v":447},{"d":"2013-10-09","o":6534,"h":6642,"l":5157,"c":5724,"v":477},{"d":"2013-10-10","o":5643,"h":6075,"l":5481,"c":5508,"v":186},{"d":"2013-10-11","o":5454,"h":5481,"l":4995,"c":5130,"v":175},{"d":"2013-10-14","o":5076,"h":5805,"l":5049,"c":5481,"v":190},{"d":"2013-10-15","o":5508,"h":5697,"l":5346,"c":5535,"v":87},{"d":"2013-10-16","o":5535,"h":5724,"l":5481,"c":5481,"v":97},{"d":"2013-10-17","o":5481,"h":5616,"l":5265,"c":5535,"v":85},{"d":"2013-10-18","o":5616,"h":5616,"l":5427,"c":5508,"v":25},{"d":"2013-10-21","o":5427,"h":5535,"l":5022,"c":5184,"v":81},{"d":"2013-10-22","o":5157,"h":5238,"l":4887,"c":4968,"v":81},{"d":"2013-10-23","o":5049,"h":5049,"l":4725,"c":4887,"v":91},{"d":"2013-10-24","o":4968,"h":5103,"l":4725,"c":4806,"v":96},{"d":"2013-10-25","o":4806,"h":4941,"l":4752,"c":4806,"v":52},{"d":"2013-10-28","o":4806,"h":4914,"l":4698,"c":4860,"v":58},{"d":"2013-10-29","o":4941,"h":4941,"l":4725,"c":4752,"v":64},{"d":"2013-10-30","o":4779,"h":4860,"l":4698,"c":4725,"v":32},{"d":"2013-10-31","o":4698,"h":4833,"l":4698,"c":4752,"v":22},{"d":"2013-11-01","o":4779,"h":5670,"l":4698,"c":5670,"v":256},{"d":"2013-11-04","o":5724,"h":6102,"l":5292,"c":5670,"v":177},{"d":"2013-11-05","o":5670,"h":5670,"l":5346,"c":5535,"v":47},{"d":"2013-11-06","o":5508,"h":5643,"l":5400,"c":5400,"v":16},{"d":"2013-11-07","o":5373,"h":5535,"l":5346,"c":5346,"v":33},{"d":"2013-11-08","o":5346,"h":5535,"l":5184,"c":5481,"v":20},{"d":"2013-11-11","o":5427,"h":5535,"l":5400,"c":5454,"v":7},{"d":"2013-11-12","o":5616,"h":5940,"l":5535,"c":5778,"v":71},{"d":"2013-11-13","o":5697,"h":5697,"l":5238,"c":5373,"v":46},{"d":"2013-11-14","o":5481,"h":5940,"l":5400,"c":5778,"v":94},{"d":"2013-11-15","o":5751,"h":5913,"l":5535,"c":5724,"v":42},{"d":"2013-11-18","o":5670,"h":7371,"l":5670,"c":7317,"v":468},{"d":"2013-11-19","o":6885,"h":7155,"l":6345,"c":6615,"v":235},{"d":"2013-11-20","o":6534,"h":7155,"l":6453,"c":6750,"v":81},{"d":"2013-11-21","o":6750,"h":7425,"l":6372,"c":6615,"v":128},{"d":"2013-11-22","o":6723,"h":6858,"l":6156,"c":6372,"v":78},{"d":"2013-11-25","o":6372,"h":6588,"l":6183,"c":6345,"v":53},{"d":"2013-11-26","o":6345,"h":6507,"l":6264,"c":6345,"v":26},{"d":"2013-11-27","o":6399,"h":6615,"l":6264,"c":6426,"v":59},{"d":"2013-11-29","o":6480,"h":6507,"l":6237,"c":6237,"v":18},{"d":"2013-12-02","o":6237,"h":6480,"l":6237,"c":6318,"v":27},{"d":"2013-12-03","o":6372,"h":6372,"l":6048,"c":6237,"v":36},{"d":"2013-12-04","o":6291,"h":6723,"l":6129,"c":6480,"v":41},{"d":"2013-12-05","o":6588,"h":6696,"l":6426,"c":6588,"v":23},{"d":"2013-12-06","o":6669,"h":7371,"l":6480,"c":7155,"v":103},{"d":"2013-12-09","o":7263,"h":8370,"l":6885,"c":8208,"v":264},{"d":"2013-12-10","o":8370,"h":8370,"l":7830,"c":7938,"v":99},{"d":"2013-12-11","o":7830,"h":8046,"l":7155,"c":7587,"v":87},{"d":"2013-12-12","o":7371,"h":7965,"l":6777,"c":7425,"v":113},{"d":"2013-12-13","o":6804,"h":6858,"l":5535,"c":6426,"v":242},{"d":"2013-12-16","o":6345,"h":6345,"l":6075,"c":6291,"v":65},{"d":"2013-12-17","o":6210,"h":6210,"l":5940,"c":6102,"v":37},{"d":"2013-12-18","o":6021,"h":6318,"l":6021,"c":6048,"v":24},{"d":"2013-12-19","o":5994,"h":6021,"l":5832,"c":5859,"v":25},{"d":"2013-12-20","o":5832,"h":5940,"l":5805,"c":5886,"v":45},{"d":"2013-12-23","o":6615,"h":6615,"l":6102,"c":6318,"v":75},{"d":"2013-12-24","o":7587,"h":7965,"l":6750,"c":7020,"v":434},{"d":"2013-12-26","o":7074,"h":7182,"l":6534,"c":6723,"v":113},{"d":"2013-12-27","o":6642,"h":6642,"l":6345,"c":6453,"v":32},{"d":"2013-12-30","o":6399,"h":6696,"l":6372,"c":6507,"v":58},{"d":"2013-12-31","o":6426,"h":6480,"l":6210,"c":6264,"v":51},{"d":"2014-01-02","o":6237,"h":6264,"l":5994,"c":6129,"v":66},{"d":"2014-01-03","o":6075,"h":6210,"l":5805,"c":5886,"v":124},{"d":"2014-01-06","o":5913,"h":6264,"l":5832,"c":6102,"v":52},{"d":"2014-01-07","o":6129,"h":6291,"l":5886,"c":6102,"v":68},{"d":"2014-01-08","o":6102,"h":6102,"l":5859,"c":5940,"v":44},{"d":"2014-01-09","o":5994,"h":6183,"l":5859,"c":6129,"v":72},{"d":"2014-01-10","o":6183,"h":6480,"l":6075,"c":6426,"v":84},{"d":"2014-01-13","o":6453,"h":6507,"l":5940,"c":6210,"v":101},{"d":"2014-01-14","o":6156,"h":6291,"l":5967,"c":6021,"v":48},{"d":"2014-01-15","o":5967,"h":6912,"l":5967,"c":6696,"v":235},{"d":"2014-01-16","o":6912,"h":7182,"l":6615,"c":6750,"v":238},{"d":"2014-01-17","o":6777,"h":6939,"l":6426,"c":6615,"v":91},{"d":"2014-01-21","o":6777,"h":6966,"l":6561,"c":6912,"v":90},{"d":"2014-01-22","o":7101,"h":8559,"l":6939,"c":8154,"v":1341},{"d":"2014-01-23","o":7830,"h":8856,"l":7425,"c":8640,"v":1125},{"d":"2014-01-24","o":6588,"h":7290,"l":6480,"c":6885,"v":1664},{"d":"2014-01-27","o":7020,"h":7047,"l":6615,"c":6696,"v":521},{"d":"2014-01-28","o":6777,"h":6777,"l":6507,"c":6696,"v":391},{"d":"2014-01-29","o":6696,"h":7074,"l":6507,"c":6750,"v":504},{"d":"2014-01-30","o":6885,"h":7020,"l":6723,"c":6912,"v":327},{"d":"2014-01-31","o":6831,"h":6993,"l":6642,"c":6669,"v":370},{"d":"2014-02-03","o":6723,"h":6723,"l":6075,"c":6291,"v":530},{"d":"2014-02-04","o":6291,"h":6399,"l":6075,"c":6156,"v":321},{"d":"2014-02-05","o":6156,"h":6237,"l":6075,"c":6210,"v":149},{"d":"2014-02-06","o":6183,"h":6318,"l":6075,"c":6183,"v":158},{"d":"2014-02-07","o":6210,"h":6426,"l":6075,"c":6129,"v":205},{"d":"2014-02-10","o":6183,"h":6426,"l":6102,"c":6426,"v":117},{"d":"2014-02-11","o":6318,"h":6615,"l":6264,"c":6453,"v":259},{"d":"2014-02-12","o":6426,"h":6507,"l":6291,"c":6372,"v":158},{"d":"2014-02-13","o":6372,"h":6588,"l":6291,"c":6426,"v":75},{"d":"2014-02-14","o":6453,"h":6453,"l":6318,"c":6453,"v":123},{"d":"2014-02-18","o":6453,"h":6453,"l":6102,"c":6237,"v":290},{"d":"2014-02-19","o":6183,"h":6318,"l":6129,"c":6129,"v":158},{"d":"2014-02-20","o":6210,"h":6345,"l":6075,"c":6210,"v":149},{"d":"2014-02-21","o":6210,"h":6237,"l":6129,"c":6183,"v":128},{"d":"2014-02-24","o":6156,"h":6264,"l":6129,"c":6156,"v":99},{"d":"2014-02-25","o":6237,"h":6534,"l":6210,"c":6345,"v":290},{"d":"2014-02-26","o":6318,"h":6561,"l":6102,"c":6183,"v":265},{"d":"2014-02-27","o":6210,"h":6210,"l":6075,"c":6129,"v":232},{"d":"2014-02-28","o":6129,"h":6210,"l":5832,"c":5940,"v":210},{"d":"2014-03-03","o":5886,"h":5913,"l":5589,"c":5724,"v":295},{"d":"2014-03-04","o":4995,"h":5130,"l":4725,"c":5076,"v":1021},{"d":"2014-03-05","o":5022,"h":5076,"l":4941,"c":4995,"v":160},{"d":"2014-03-06","o":5022,"h":5022,"l":4887,"c":4995,"v":191},{"d":"2014-03-07","o":5022,"h":5022,"l":4860,"c":4887,"v":154},{"d":"2014-03-10","o":4968,"h":5211,"l":4887,"c":5022,"v":106},{"d":"2014-03-11","o":5022,"h":5022,"l":4887,"c":4887,"v":97},{"d":"2014-03-12","o":4995,"h":4995,"l":4860,"c":4914,"v":91},{"d":"2014-03-13","o":4914,"h":4941,"l":4644,"c":4779,"v":175},{"d":"2014-03-14","o":4833,"h":4833,"l":4698,"c":4779,"v":43},{"d":"2014-03-17","o":4806,"h":4914,"l":4779,"c":4914,"v":75},{"d":"2014-03-18","o":4914,"h":4968,"l":4833,"c":4968,"v":110},{"d":"2014-03-19","o":4968,"h":5049,"l":4833,"c":4860,"v":305},{"d":"2014-03-20","o":4860,"h":4968,"l":4806,"c":4968,"v":107},{"d":"2014-03-21","o":4968,"h":5076,"l":4887,"c":5076,"v":167},{"d":"2014-03-24","o":5076,"h":5076,"l":4752,"c":4833,"v":117},{"d":"2014-03-25","o":4833,"h":4887,"l":4806,"c":4887,"v":59},{"d":"2014-03-26","o":4860,"h":4860,"l":4725,"c":4752,"v":70},{"d":"2014-03-27","o":4725,"h":4725,"l":4509,"c":4590,"v":115},{"d":"2014-03-28","o":4725,"h":4752,"l":4590,"c":4671,"v":72},{"d":"2014-03-31","o":4698,"h":4698,"l":4536,"c":4563,"v":67},{"d":"2014-04-01","o":4536,"h":4590,"l":4509,"c":4563,"v":55},{"d":"2014-04-02","o":4563,"h":4752,"l":4563,"c":4752,"v":39},{"d":"2014-04-03","o":4752,"h":4833,"l":4671,"c":4725,"v":26},{"d":"2014-04-04","o":4779,"h":4779,"l":4644,"c":4644,"v":39},{"d":"2014-04-07","o":4671,"h":4671,"l":4536,"c":4590,"v":26},{"d":"2014-04-08","o":4536,"h":4671,"l":4509,"c":4509,"v":26},{"d":"2014-04-09","o":4509,"h":4644,"l":4509,"c":4590,"v":20},{"d":"2014-04-10","o":4617,"h":4617,"l":4239,"c":4320,"v":142},{"d":"2014-04-11","o":4401,"h":4401,"l":4050,"c":4104,"v":85},{"d":"2014-04-14","o":4104,"h":4104,"l":3402,"c":3456,"v":294},{"d":"2014-04-15","o":3510,"h":3564,"l":3105,"c":3240,"v":156},{"d":"2014-04-16","o":3240,"h":3321,"l":3132,"c":3267,"v":76},{"d":"2014-04-17","o":3240,"h":3564,"l":3240,"c":3510,"v":103},{"d":"2014-04-21","o":3537,"h":3537,"l":3402,"c":3402,"v":27},{"d":"2014-04-22","o":3375,"h":3672,"l":3294,"c":3672,"v":55},{"d":"2014-04-23","o":3699,"h":3699,"l":3456,"c":3483,"v":45},{"d":"2014-04-24","o":3537,"h":3618,"l":3429,"c":3591,"v":27},{"d":"2014-04-25","o":3564,"h":3564,"l":3321,"c":3429,"v":37},{"d":"2014-04-28","o":3483,"h":3483,"l":3240,"c":3348,"v":46},{"d":"2014-04-29","o":3294,"h":3375,"l":3267,"c":3321,"v":29},{"d":"2014-04-30","o":3348,"h":3375,"l":3213,"c":3321,"v":45},{"d":"2014-05-01","o":3402,"h":3402,"l":3240,"c":3321,"v":30},{"d":"2014-05-02","o":3294,"h":3348,"l":3186,"c":3240,"v":27},{"d":"2014-05-05","o":3267,"h":3348,"l":3267,"c":3321,"v":21},{"d":"2014-05-06","o":3348,"h":3375,"l":3267,"c":3294,"v":14},{"d":"2014-05-07","o":3240,"h":3375,"l":3240,"c":3267,"v":23},{"d":"2014-05-08","o":3267,"h":3375,"l":3267,"c":3267,"v":20},{"d":"2014-05-09","o":3267,"h":3294,"l":3132,"c":3186,"v":28},{"d":"2014-05-12","o":3159,"h":3321,"l":3159,"c":3294,"v":11},{"d":"2014-05-13","o":3240,"h":3618,"l":3213,"c":3564,"v":122},{"d":"2014-05-14","o":3564,"h":3564,"l":3375,"c":3429,"v":30},{"d":"2014-05-15","o":3375,"h":3375,"l":3186,"c":3240,"v":25},{"d":"2014-05-16","o":3294,"h":3348,"l":3186,"c":3213,"v":19},{"d":"2014-05-19","o":3267,"h":3375,"l":3267,"c":3375,"v":16},{"d":"2014-05-20","o":3348,"h":3483,"l":3267,"c":3402,"v":26},{"d":"2014-05-21","o":3375,"h":3645,"l":3321,"c":3348,"v":91},{"d":"2014-05-22","o":3294,"h":6372,"l":3294,"c":5157,"v":3672},{"d":"2014-05-23","o":4860,"h":5130,"l":4104,"c":4185,"v":950},{"d":"2014-05-27","o":4239,"h":4320,"l":3780,"c":3861,"v":459},{"d":"2014-05-28","o":3834,"h":4104,"l":3699,"c":3942,"v":508},{"d":"2014-05-29","o":3942,"h":4644,"l":3861,"c":4104,"v":606},{"d":"2014-05-30","o":4158,"h":4293,"l":3861,"c":3969,"v":196},{"d":"2014-06-02","o":4023,"h":4104,"l":3753,"c":3807,"v":119},{"d":"2014-06-03","o":3807,"h":3969,"l":3699,"c":3699,"v":150},{"d":"2014-06-04","o":3672,"h":3780,"l":3645,"c":3753,"v":52},{"d":"2014-06-05","o":3834,"h":4050,"l":3672,"c":3861,"v":180},{"d":"2014-06-06","o":3942,"h":4104,"l":3807,"c":3807,"v":232},{"d":"2014-06-09","o":3807,"h":3969,"l":3807,"c":3942,"v":34},{"d":"2014-06-10","o":3969,"h":4536,"l":3942,"c":4266,"v":454},{"d":"2014-06-11","o":4266,"h":4617,"l":4266,"c":4428,"v":293},{"d":"2014-06-12","o":4428,"h":4455,"l":4239,"c":4320,"v":143},{"d":"2014-06-13","o":4320,"h":4374,"l":4131,"c":4185,"v":96},{"d":"2014-06-16","o":4185,"h":4374,"l":4185,"c":4266,"v":35},{"d":"2014-06-17","o":4266,"h":4509,"l":4266,"c":4347,"v":85},{"d":"2014-06-18","o":4347,"h":4455,"l":4212,"c":4293,"v":56},{"d":"2014-06-19","o":4374,"h":4725,"l":4239,"c":4590,"v":276},{"d":"2014-06-20","o":4644,"h":4779,"l":4320,"c":4374,"v":121},{"d":"2014-06-23","o":4401,"h":4590,"l":4401,"c":4482,"v":54},{"d":"2014-06-24","o":4482,"h":4536,"l":4050,"c":4131,"v":117},{"d":"2014-06-25","o":4482,"h":4482,"l":4185,"c":4347,"v":65},{"d":"2014-06-26","o":4428,"h":4482,"l":4293,"c":4347,"v":41},{"d":"2014-06-27","o":4293,"h":4401,"l":4239,"c":4401,"v":29},{"d":"2014-06-30","o":4482,"h":4698,"l":4374,"c":4536,"v":65},{"d":"2014-07-01","o":4536,"h":4644,"l":4482,"c":4617,"v":51},{"d":"2014-07-02","o":4644,"h":5049,"l":4482,"c":4644,"v":186},{"d":"2014-07-03","o":4563,"h":4671,"l":4455,"c":4509,"v":33},{"d":"2014-07-07","o":4509,"h":4806,"l":4455,"c":4563,"v":103},{"d":"2014-07-08","o":4617,"h":4779,"l":4455,"c":4536,"v":38},{"d":"2014-07-09","o":4590,"h":4617,"l":4455,"c":4590,"v":44},{"d":"2014-07-10","o":4590,"h":4590,"l":4455,"c":4455,"v":44},{"d":"2014-07-11","o":4455,"h":4590,"l":4455,"c":4455,"v":18},{"d":"2014-07-14","o":4455,"h":4590,"l":4455,"c":4563,"v":103},{"d":"2014-07-15","o":4563,"h":5184,"l":4266,"c":4401,"v":302},{"d":"2014-07-16","o":4455,"h":4644,"l":4266,"c":4455,"v":101},{"d":"2014-07-17","o":4563,"h":4590,"l":4293,"c":4320,"v":37},{"d":"2014-07-18","o":4428,"h":4590,"l":4320,"c":4428,"v":61},{"d":"2014-07-21","o":4401,"h":4536,"l":4347,"c":4428,"v":18},{"d":"2014-07-22","o":4455,"h":4752,"l":4374,"c":4725,"v":104},{"d":"2014-07-23","o":4860,"h":4995,"l":4536,"c":4590,"v":125},{"d":"2014-07-24","o":4590,"h":4644,"l":4509,"c":4536,"v":42},{"d":"2014-07-25","o":4536,"h":4590,"l":4482,"c":4509,"v":13},{"d":"2014-07-28","o":4563,"h":4671,"l":4509,"c":4509,"v":15},{"d":"2014-07-29","o":4644,"h":4698,"l":4509,"c":4563,"v":19},{"d":"2014-07-30","o":4644,"h":4779,"l":4509,"c":4671,"v":38},{"d":"2014-07-31","o":4779,"h":4860,"l":4401,"c":4536,"v":126},{"d":"2014-08-01","o":4509,"h":4617,"l":4428,"c":4590,"v":12},{"d":"2014-08-04","o":4644,"h":4644,"l":4428,"c":4617,"v":24},{"d":"2014-08-05","o":4536,"h":4617,"l":4428,"c":4482,"v":53},{"d":"2014-08-06","o":4482,"h":4590,"l":4455,"c":4563,"v":19},{"d":"2014-08-07","o":4563,"h":4617,"l":4482,"c":4482,"v":27},{"d":"2014-08-08","o":4644,"h":4698,"l":4455,"c":4644,"v":87},{"d":"2014-08-11","o":4617,"h":4941,"l":4590,"c":4779,"v":83},{"d":"2014-08-12","o":4887,"h":4887,"l":4617,"c":4698,"v":55},{"d":"2014-08-13","o":4590,"h":4941,"l":4455,"c":4860,"v":66},{"d":"2014-08-14","o":4914,"h":5103,"l":4806,"c":5103,"v":154},{"d":"2014-08-15","o":5103,"h":5508,"l":5049,"c":5238,"v":282},{"d":"2014-08-18","o":5373,"h":5535,"l":5346,"c":5481,"v":98},{"d":"2014-08-19","o":5535,"h":5859,"l":5508,"c":5778,"v":201},{"d":"2014-08-20","o":5940,"h":5940,"l":5022,"c":5103,"v":255},{"d":"2014-08-21","o":5076,"h":5103,"l":4725,"c":4995,"v":50},{"d":"2014-08-22","o":4914,"h":5076,"l":4860,"c":4995,"v":36},{"d":"2014-08-25","o":5103,"h":5103,"l":4887,"c":4968,"v":21},{"d":"2014-08-26","o":4941,"h":4968,"l":4860,"c":4941,"v":28},{"d":"2014-08-27","o":4914,"h":5049,"l":4887,"c":4914,"v":11},{"d":"2014-08-28","o":4995,"h":5184,"l":4995,"c":5157,"v":74},{"d":"2014-08-29","o":5130,"h":5130,"l":4914,"c":4995,"v":37},{"d":"2014-09-02","o":4968,"h":5103,"l":4968,"c":5022,"v":12},{"d":"2014-09-03","o":5022,"h":5238,"l":4995,"c":5157,"v":49},{"d":"2014-09-04","o":5238,"h":5319,"l":5103,"c":5130,"v":26},{"d":"2014-09-05","o":5211,"h":5211,"l":5049,"c":5157,"v":30},{"d":"2014-09-08","o":5211,"h":5292,"l":4914,"c":5238,"v":31},{"d":"2014-09-09","o":5265,"h":5454,"l":5130,"c":5346,"v":91},{"d":"2014-09-10","o":5481,"h":5859,"l":5346,"c":5832,"v":217},{"d":"2014-09-11","o":5940,"h":6399,"l":5805,"c":6318,"v":600},{"d":"2014-09-12","o":6480,"h":6696,"l":5724,"c":5805,"v":268},{"d":"2014-09-15","o":5805,"h":6075,"l":5427,"c":5940,"v":125},{"d":"2014-09-16","o":5940,"h":6021,"l":5778,"c":5778,"v":52},{"d":"2014-09-17","o":5724,"h":6345,"l":5724,"c":6237,"v":124},{"d":"2014-09-18","o":6345,"h":6696,"l":6210,"c":6615,"v":242},{"d":"2014-09-19","o":6723,"h":6804,"l":6291,"c":6777,"v":169},{"d":"2014-09-22","o":6912,"h":6939,"l":6480,"c":6561,"v":90},{"d":"2014-09-23","o":6453,"h":6534,"l":6075,"c":6291,"v":152},{"d":"2014-09-24","o":2970,"h":4023,"l":2889,"c":3618,"v":994},{"d":"2014-09-25","o":3780,"h":4131,"l":3672,"c":4077,"v":326},{"d":"2014-09-26","o":4131,"h":4239,"l":3807,"c":3807,"v":165},{"d":"2014-09-29","o":3753,"h":3915,"l":3510,"c":3591,"v":128},{"d":"2014-09-30","o":3618,"h":3726,"l":3537,"c":3645,"v":49},{"d":"2014-10-01","o":3672,"h":3672,"l":3240,"c":3375,"v":102},{"d":"2014-10-02","o":3375,"h":3510,"l":3240,"c":3267,"v":40},{"d":"2014-10-03","o":3267,"h":3375,"l":3105,"c":3132,"v":55},{"d":"2014-10-06","o":3105,"h":3240,"l":2916,"c":2970,"v":117},{"d":"2014-10-07","o":2916,"h":3078,"l":2835,"c":3024,"v":57},{"d":"2014-10-08","o":3051,"h":3240,"l":2943,"c":3024,"v":36},{"d":"2014-10-09","o":2997,"h":2997,"l":2700,"c":2700,"v":60},{"d":"2014-10-10","o":2592,"h":2862,"l":2511,"c":2754,"v":81},{"d":"2014-10-13","o":2781,"h":2808,"l":2754,"c":2754,"v":35},{"d":"2014-10-14","o":2754,"h":2754,"l":2295,"c":2295,"v":168},{"d":"2014-10-15","o":2295,"h":2430,"l":2160,"c":2214,"v":74},{"d":"2014-10-16","o":2214,"h":2484,"l":2160,"c":2376,"v":68},{"d":"2014-10-17","o":2295,"h":2862,"l":2241,"c":2754,"v":73},{"d":"2014-10-20","o":2754,"h":3240,"l":2646,"c":2727,"v":144},{"d":"2014-10-21","o":2997,"h":3078,"l":2754,"c":2970,"v":72},{"d":"2014-10-22","o":3402,"h":3672,"l":2970,"c":2970,"v":150},{"d":"2014-10-23","o":3024,"h":3159,"l":2970,"c":3105,"v":20},{"d":"2014-10-24","o":3132,"h":3159,"l":3078,"c":3105,"v":9},{"d":"2014-10-27","o":3132,"h":3159,"l":3024,"c":3132,"v":10},{"d":"2014-10-28","o":3051,"h":3159,"l":3051,"c":3159,"v":20},{"d":"2014-10-29","o":3105,"h":3159,"l":2916,"c":3051,"v":24},{"d":"2014-10-30","o":2997,"h":3294,"l":2862,"c":3213,"v":40},{"d":"2014-10-31","o":3240,"h":3375,"l":2862,"c":2943,"v":40},{"d":"2014-11-03","o":2970,"h":3159,"l":2889,"c":2943,"v":19},{"d":"2014-11-04","o":2943,"h":2970,"l":2727,"c":2808,"v":54},{"d":"2014-11-05","o":2916,"h":2916,"l":2781,"c":2781,"v":8},{"d":"2014-11-06","o":2781,"h":2997,"l":2673,"c":2727,"v":24},{"d":"2014-11-07","o":2700,"h":2862,"l":2619,"c":2646,"v":38},{"d":"2014-11-10","o":2754,"h":2889,"l":2673,"c":2781,"v":11},{"d":"2014-11-11","o":2754,"h":2943,"l":2727,"c":2781,"v":22},{"d":"2014-11-12","o":2808,"h":2943,"l":2727,"c":2943,"v":16},{"d":"2014-11-13","o":2862,"h":2943,"l":2700,"c":2700,"v":55},{"d":"2014-11-14","o":2727,"h":2835,"l":2484,"c":2646,"v":70},{"d":"2014-11-17","o":2538,"h":2646,"l":2430,"c":2565,"v":33},{"d":"2014-11-18","o":2565,"h":2916,"l":2295,"c":2430,"v":65},{"d":"2014-11-19","o":2484,"h":2565,"l":2376,"c":2538,"v":11},{"d":"2014-11-20","o":2457,"h":2538,"l":2160,"c":2295,"v":78},{"d":"2014-11-21","o":2430,"h":2538,"l":2241,"c":2457,"v":30},{"d":"2014-11-24","o":2538,"h":2538,"l":2241,"c":2430,"v":49},{"d":"2014-11-25","o":2295,"h":2430,"l":2241,"c":2322,"v":46},{"d":"2014-11-26","o":2376,"h":2484,"l":2295,"c":2484,"v":19},{"d":"2014-11-28","o":2484,"h":2511,"l":2349,"c":2430,"v":15},{"d":"2014-12-01","o":2430,"h":2457,"l":2241,"c":2430,"v":7},{"d":"2014-12-02","o":2403,"h":2430,"l":2268,"c":2430,"v":6},{"d":"2014-12-03","o":2430,"h":2430,"l":2322,"c":2322,"v":8},{"d":"2014-12-04","o":2322,"h":2376,"l":2214,"c":2241,"v":25},{"d":"2014-12-05","o":2430,"h":2835,"l":2403,"c":2592,"v":134},{"d":"2014-12-08","o":2592,"h":2646,"l":2268,"c":2322,"v":31},{"d":"2014-12-09","o":2295,"h":2457,"l":2241,"c":2430,"v":7},{"d":"2014-12-10","o":2376,"h":2430,"l":2214,"c":2322,"v":15},{"d":"2014-12-11","o":2376,"h":2754,"l":2349,"c":2619,"v":58},{"d":"2014-12-12","o":2700,"h":2700,"l":2430,"c":2646,"v":22},{"d":"2014-12-15","o":2538,"h":2619,"l":2484,"c":2592,"v":24},{"d":"2014-12-16","o":2484,"h":2646,"l":2430,"c":2538,"v":53},{"d":"2014-12-17","o":2511,"h":2781,"l":2511,"c":2727,"v":128},{"d":"2014-12-18","o":2565,"h":2916,"l":2565,"c":2565,"v":97},{"d":"2014-12-19","o":2646,"h":2727,"l":2511,"c":2592,"v":38},{"d":"2014-12-22","o":2700,"h":2781,"l":2592,"c":2700,"v":26},{"d":"2014-12-23","o":2673,"h":2916,"l":2646,"c":2862,"v":53},{"d":"2014-12-24","o":2916,"h":4131,"l":2916,"c":3861,"v":548},{"d":"2014-12-26","o":4266,"h":5670,"l":4104,"c":5076,"v":3884},{"d":"2014-12-29","o":5103,"h":5508,"l":4455,"c":4509,"v":896},{"d":"2014-12-30","o":4266,"h":4320,"l":3429,"c":3483,"v":838},{"d":"2014-12-31","o":3483,"h":4401,"l":3483,"c":3861,"v":922},{"d":"2015-01-02","o":4374,"h":4374,"l":3510,"c":3780,"v":254},{"d":"2015-01-05","o":3780,"h":3915,"l":3510,"c":3753,"v":154},{"d":"2015-01-06","o":3672,"h":3861,"l":3510,"c":3591,"v":126},{"d":"2015-01-07","o":3780,"h":3780,"l":3375,"c":3429,"v":166},{"d":"2015-01-08","o":3429,"h":3483,"l":3213,"c":3240,"v":168},{"d":"2015-01-09","o":3159,"h":3537,"l":3078,"c":3267,"v":129},{"d":"2015-01-12","o":3240,"h":3645,"l":3186,"c":3321,"v":195},{"d":"2015-01-13","o":3483,"h":3672,"l":3213,"c":3429,"v":187},{"d":"2015-01-14","o":3348,"h":3348,"l":3240,"c":3267,"v":81},{"d":"2015-01-15","o":3213,"h":3564,"l":3159,"c":3321,"v":179},{"d":"2015-01-16","o":3294,"h":3321,"l":3186,"c":3213,"v":36},{"d":"2015-01-20","o":3267,"h":3267,"l":3159,"c":3186,"v":77},{"d":"2015-01-21","o":3159,"h":3321,"l":3159,"c":3321,"v":60},{"d":"2015-01-22","o":3294,"h":3375,"l":3159,"c":3321,"v":78},{"d":"2015-01-23","o":3294,"h":3321,"l":3213,"c":3321,"v":23},{"d":"2015-01-26","o":3294,"h":3483,"l":3186,"c":3294,"v":54},{"d":"2015-01-27","o":3267,"h":3348,"l":3213,"c":3294,"v":22},{"d":"2015-01-28","o":3294,"h":3321,"l":3186,"c":3267,"v":35},{"d":"2015-01-29","o":3267,"h":3510,"l":3213,"c":3267,"v":132},{"d":"2015-01-30","o":3240,"h":3348,"l":3024,"c":3159,"v":65},{"d":"2015-02-02","o":3159,"h":3321,"l":3105,"c":3321,"v":44},{"d":"2015-02-03","o":3429,"h":3456,"l":3186,"c":3294,"v":38},{"d":"2015-02-04","o":3240,"h":3294,"l":3159,"c":3240,"v":15},{"d":"2015-02-05","o":3186,"h":3294,"l":3051,"c":3213,"v":35},{"d":"2015-02-06","o":3159,"h":3267,"l":3105,"c":3213,"v":14},{"d":"2015-02-09","o":3807,"h":5022,"l":3807,"c":4104,"v":3469},{"d":"2015-02-10","o":4050,"h":4185,"l":3672,"c":3861,"v":485},{"d":"2015-02-11","o":3942,"h":4050,"l":3699,"c":3807,"v":111},{"d":"2015-02-12","o":3861,"h":4563,"l":3699,"c":4212,"v":501},{"d":"2015-02-13","o":4698,"h":5292,"l":4401,"c":4509,"v":2257},{"d":"2015-02-17","o":4671,"h":5265,"l":4455,"c":5049,"v":800},{"d":"2015-02-18","o":5535,"h":5535,"l":4860,"c":5022,"v":419},{"d":"2015-02-19","o":5022,"h":5049,"l":4725,"c":4806,"v":185},{"d":"2015-02-20","o":4860,"h":4860,"l":4374,"c":4428,"v":214},{"d":"2015-02-23","o":4401,"h":4644,"l":4158,"c":4563,"v":174},{"d":"2015-02-24","o":4536,"h":4644,"l":4347,"c":4401,"v":68},{"d":"2015-02-25","o":4320,"h":4644,"l":4239,"c":4320,"v":177},{"d":"2015-02-26","o":6075,"h":7155,"l":5319,"c":5373,"v":8102},{"d":"2015-02-27","o":5805,"h":6021,"l":5130,"c":5184,"v":1232},{"d":"2015-03-02","o":5184,"h":5643,"l":4887,"c":5481,"v":520},{"d":"2015-03-03","o":5508,"h":5616,"l":5076,"c":5292,"v":244},{"d":"2015-03-04","o":6237,"h":6615,"l":5400,"c":5481,"v":1216},{"d":"2015-03-05","o":5589,"h":5967,"l":5265,"c":5427,"v":551},{"d":"2015-03-06","o":5373,"h":5454,"l":5103,"c":5319,"v":141},{"d":"2015-03-09","o":5265,"h":5400,"l":5184,"c":5238,"v":96},{"d":"2015-03-10","o":5184,"h":5346,"l":5076,"c":5184,"v":89},{"d":"2015-03-11","o":5157,"h":5238,"l":4941,"c":5184,"v":94},{"d":"2015-03-12","o":5103,"h":5400,"l":5022,"c":5049,"v":136},{"d":"2015-03-13","o":5049,"h":5319,"l":5049,"c":5211,"v":102},{"d":"2015-03-16","o":5373,"h":5373,"l":4995,"c":5076,"v":53},{"d":"2015-03-17","o":5238,"h":5319,"l":5049,"c":5103,"v":55},{"d":"2015-03-18","o":5157,"h":5184,"l":5049,"c":5157,"v":57},{"d":"2015-03-19","o":5211,"h":5616,"l":5022,"c":5292,"v":218},{"d":"2015-03-20","o":5292,"h":5508,"l":5157,"c":5319,"v":79},{"d":"2015-03-23","o":5292,"h":5427,"l":5130,"c":5292,"v":80},{"d":"2015-03-24","o":5805,"h":5886,"l":4725,"c":4806,"v":912},{"d":"2015-03-25","o":4806,"h":5022,"l":4644,"c":4725,"v":172},{"d":"2015-03-26","o":4806,"h":4806,"l":4590,"c":4698,"v":70},{"d":"2015-03-27","o":4698,"h":5589,"l":4482,"c":4806,"v":346},{"d":"2015-03-30","o":4860,"h":5184,"l":4698,"c":5157,"v":223},{"d":"2015-03-31","o":5130,"h":5130,"l":4779,"c":4860,"v":132},{"d":"2015-04-01","o":4860,"h":4968,"l":4590,"c":4644,"v":108},{"d":"2015-04-02","o":4644,"h":4644,"l":4455,"c":4455,"v":95},{"d":"2015-04-06","o":4428,"h":4428,"l":4131,"c":4212,"v":183},{"d":"2015-04-07","o":4158,"h":4374,"l":4158,"c":4320,"v":66},{"d":"2015-04-08","o":4320,"h":4725,"l":4239,"c":4671,"v":158},{"d":"2015-04-09","o":4590,"h":4806,"l":4428,"c":4482,"v":141},{"d":"2015-04-10","o":4509,"h":4590,"l":4347,"c":4401,"v":50},{"d":"2015-04-13","o":4401,"h":4509,"l":4266,"c":4266,"v":143},{"d":"2015-04-14","o":4320,"h":4590,"l":4320,"c":4482,"v":143},{"d":"2015-04-15","o":4455,"h":4536,"l":4347,"c":4401,"v":75},{"d":"2015-04-16","o":4374,"h":4509,"l":4347,"c":4482,"v":43},{"d":"2015-04-17","o":4482,"h":4482,"l":4320,"c":4401,"v":50},{"d":"2015-04-20","o":4401,"h":4617,"l":4347,"c":4536,"v":135},{"d":"2015-04-21","o":4509,"h":4725,"l":4266,"c":4374,"v":206},{"d":"2015-04-22","o":4644,"h":4860,"l":4347,"c":4455,"v":269},{"d":"2015-04-23","o":4455,"h":4509,"l":4320,"c":4374,"v":80},{"d":"2015-04-24","o":4347,"h":4428,"l":4320,"c":4374,"v":46},{"d":"2015-04-27","o":4293,"h":4401,"l":4239,"c":4239,"v":66},{"d":"2015-04-28","o":4266,"h":4293,"l":3996,"c":4131,"v":71},{"d":"2015-04-29","o":4104,"h":4104,"l":3915,"c":4077,"v":94},{"d":"2015-04-30","o":3996,"h":4131,"l":3780,"c":3834,"v":86},{"d":"2015-05-01","o":3888,"h":3888,"l":3780,"c":3834,"v":30},{"d":"2015-05-04","o":3780,"h":3969,"l":3780,"c":3888,"v":46},{"d":"2015-05-05","o":3915,"h":4023,"l":3915,"c":3942,"v":23},{"d":"2015-05-06","o":3996,"h":4104,"l":3915,"c":3996,"v":26},{"d":"2015-05-07","o":4077,"h":4077,"l":3915,"c":3996,"v":29},{"d":"2015-05-08","o":3996,"h":3996,"l":3591,"c":3780,"v":98},{"d":"2015-05-11","o":3780,"h":3942,"l":3726,"c":3753,"v":64},{"d":"2015-05-12","o":3753,"h":3834,"l":3672,"c":3699,"v":68},{"d":"2015-05-13","o":3726,"h":3969,"l":3699,"c":3780,"v":129},{"d":"2015-05-14","o":3834,"h":4698,"l":3753,"c":4347,"v":928},{"d":"2015-05-15","o":4293,"h":4293,"l":4077,"c":4158,"v":89},{"d":"2015-05-18","o":4266,"h":4779,"l":4266,"c":4644,"v":249},{"d":"2015-05-19","o":4671,"h":4698,"l":4266,"c":4293,"v":130},{"d":"2015-05-20","o":4347,"h":4428,"l":4131,"c":4239,"v":91},{"d":"2015-05-21","o":4266,"h":4293,"l":4050,"c":4077,"v":86},{"d":"2015-05-22","o":4077,"h":4266,"l":4050,"c":4077,"v":22},{"d":"2015-05-26","o":4023,"h":4185,"l":4023,"c":4023,"v":45},{"d":"2015-05-27","o":4023,"h":4293,"l":4023,"c":4158,"v":88},{"d":"2015-05-28","o":4131,"h":4725,"l":4104,"c":4401,"v":266},{"d":"2015-05-29","o":4401,"h":4482,"l":4212,"c":4212,"v":81},{"d":"2015-06-01","o":4347,"h":4347,"l":4023,"c":4158,"v":103},{"d":"2015-06-02","o":4104,"h":4374,"l":4104,"c":4293,"v":57},{"d":"2015-06-03","o":4266,"h":4347,"l":4158,"c":4158,"v":33},{"d":"2015-06-04","o":4131,"h":4239,"l":4077,"c":4239,"v":35},{"d":"2015-06-05","o":4212,"h":4293,"l":3375,"c":3672,"v":348},{"d":"2015-06-08","o":3699,"h":3807,"l":3402,"c":3753,"v":111},{"d":"2015-06-09","o":3915,"h":4023,"l":3456,"c":3618,"v":373},{"d":"2015-06-10","o":3591,"h":3672,"l":3429,"c":3537,"v":71},{"d":"2015-06-11","o":4239,"h":4347,"l":3456,"c":3483,"v":768},{"d":"2015-06-12","o":3510,"h":3510,"l":3348,"c":3429,"v":100},{"d":"2015-06-15","o":3375,"h":3510,"l":3321,"c":3456,"v":108},{"d":"2015-06-16","o":3402,"h":3483,"l":3267,"c":3321,"v":100},{"d":"2015-06-17","o":3321,"h":3375,"l":3213,"c":3375,"v":102},{"d":"2015-06-18","o":3348,"h":3375,"l":3294,"c":3321,"v":54},{"d":"2015-06-19","o":3321,"h":3591,"l":3294,"c":3591,"v":110},{"d":"2015-06-22","o":3402,"h":3456,"l":3375,"c":3429,"v":34},{"d":"2015-06-23","o":3375,"h":3402,"l":3321,"c":3375,"v":73},{"d":"2015-06-24","o":3402,"h":3483,"l":3348,"c":3348,"v":32},{"d":"2015-06-25","o":3402,"h":3402,"l":3294,"c":3348,"v":35},{"d":"2015-06-26","o":3321,"h":3321,"l":3240,"c":3294,"v":61},{"d":"2015-06-29","o":3294,"h":3294,"l":3024,"c":3132,"v":101},{"d":"2015-06-30","o":3105,"h":3213,"l":3051,"c":3051,"v":60},{"d":"2015-07-01","o":3186,"h":3294,"l":3132,"c":3186,"v":44},{"d":"2015-07-02","o":3159,"h":3213,"l":3078,"c":3105,"v":21},{"d":"2015-07-06","o":3132,"h":3213,"l":3132,"c":3186,"v":33},{"d":"2015-07-07","o":3132,"h":3159,"l":3078,"c":3132,"v":29},{"d":"2015-07-08","o":3078,"h":3159,"l":2997,"c":3051,"v":39},{"d":"2015-07-09","o":3078,"h":3132,"l":3051,"c":3051,"v":25},{"d":"2015-07-10","o":2997,"h":3105,"l":2970,"c":3051,"v":32},{"d":"2015-07-13","o":3078,"h":3213,"l":3024,"c":3105,"v":27},{"d":"2015-07-14","o":3132,"h":3240,"l":3132,"c":3240,"v":45},{"d":"2015-07-15","o":3213,"h":3213,"l":3132,"c":3132,"v":28},{"d":"2015-07-16","o":3132,"h":3186,"l":3024,"c":3105,"v":49},{"d":"2015-07-17","o":3051,"h":3159,"l":3051,"c":3078,"v":41},{"d":"2015-07-20","o":3078,"h":3078,"l":2889,"c":2943,"v":37},{"d":"2015-07-21","o":2889,"h":2997,"l":2727,"c":2862,"v":57},{"d":"2015-07-22","o":2592,"h":2835,"l":2484,"c":2754,"v":114},{"d":"2015-07-23","o":2700,"h":2781,"l":2619,"c":2646,"v":64},{"d":"2015-07-24","o":2592,"h":2781,"l":2484,"c":2565,"v":160},{"d":"2015-07-27","o":2565,"h":2565,"l":2484,"c":2538,"v":17},{"d":"2015-07-28","o":2538,"h":2646,"l":2538,"c":2592,"v":14},{"d":"2015-07-29","o":2619,"h":2754,"l":2592,"c":2727,"v":22},{"d":"2015-07-30","o":2700,"h":2727,"l":2592,"c":2673,"v":23},{"d":"2015-07-31","o":2700,"h":2835,"l":2646,"c":2754,"v":33},{"d":"2015-08-03","o":2808,"h":2808,"l":2727,"c":2754,"v":18},{"d":"2015-08-04","o":2700,"h":2808,"l":2673,"c":2673,"v":10},{"d":"2015-08-05","o":2970,"h":2970,"l":2754,"c":2808,"v":50},{"d":"2015-08-06","o":2808,"h":2943,"l":2754,"c":2943,"v":73},{"d":"2015-08-07","o":2943,"h":2943,"l":2673,"c":2727,"v":76},{"d":"2015-08-10","o":2727,"h":2862,"l":2565,"c":2592,"v":43},{"d":"2015-08-11","o":2538,"h":2754,"l":2484,"c":2646,"v":19},{"d":"2015-08-12","o":2808,"h":2808,"l":2565,"c":2619,"v":29},{"d":"2015-08-13","o":2646,"h":2754,"l":2565,"c":2754,"v":36},{"d":"2015-08-14","o":2754,"h":2754,"l":2565,"c":2646,"v":43},{"d":"2015-08-17","o":2619,"h":2619,"l":2565,"c":2565,"v":19},{"d":"2015-08-18","o":2565,"h":2673,"l":2322,"c":2565,"v":117},{"d":"2015-08-19","o":2457,"h":2538,"l":2430,"c":2538,"v":41},{"d":"2015-08-20","o":2457,"h":2538,"l":2349,"c":2403,"v":68},{"d":"2015-08-21","o":2322,"h":2484,"l":2214,"c":2295,"v":100},{"d":"2015-08-24","o":2133,"h":2241,"l":2025,"c":2133,"v":103},{"d":"2015-08-25","o":2241,"h":2268,"l":2133,"c":2160,"v":55},{"d":"2015-08-26","o":2187,"h":2187,"l":1890,"c":1944,"v":95},{"d":"2015-08-27","o":1971,"h":2025,"l":1944,"c":2025,"v":64},{"d":"2015-08-28","o":2025,"h":2214,"l":1998,"c":2079,"v":72},{"d":"2015-08-31","o":2106,"h":2214,"l":2052,"c":2133,"v":8},{"d":"2015-09-01","o":2133,"h":2133,"l":2025,"c":2052,"v":16},{"d":"2015-09-02","o":2052,"h":2241,"l":2052,"c":2106,"v":12},{"d":"2015-09-03","o":2160,"h":2241,"l":2079,"c":2241,"v":56},{"d":"2015-09-04","o":2268,"h":2403,"l":2268,"c":2349,"v":67},{"d":"2015-09-08","o":2349,"h":2457,"l":2322,"c":2376,"v":55},{"d":"2015-09-09","o":2430,"h":2619,"l":2376,"c":2619,"v":26},{"d":"2015-09-10","o":2619,"h":2619,"l":2430,"c":2565,"v":16},{"d":"2015-09-11","o":2430,"h":2538,"l":2430,"c":2538,"v":16},{"d":"2015-09-14","o":2565,"h":2592,"l":2430,"c":2511,"v":31},{"d":"2015-09-15","o":2430,"h":2511,"l":2403,"c":2484,"v":9},{"d":"2015-09-16","o":2430,"h":2484,"l":2349,"c":2376,"v":27},{"d":"2015-09-17","o":2376,"h":2484,"l":2025,"c":2295,"v":50},{"d":"2015-09-18","o":2322,"h":2322,"l":2214,"c":2214,"v":34},{"d":"2015-09-21","o":2673,"h":3321,"l":2349,"c":2349,"v":1617},{"d":"2015-09-22","o":2349,"h":2430,"l":2133,"c":2187,"v":200},{"d":"2015-09-23","o":2106,"h":2241,"l":2106,"c":2133,"v":45},{"d":"2015-09-24","o":2187,"h":2214,"l":2133,"c":2133,"v":31},{"d":"2015-09-25","o":2187,"h":2322,"l":2160,"c":2160,"v":40},{"d":"2015-09-28","o":2214,"h":2295,"l":1971,"c":2079,"v":84},{"d":"2015-09-29","o":2052,"h":2160,"l":1917,"c":2025,"v":78},{"d":"2015-09-30","o":2052,"h":2160,"l":2025,"c":2079,"v":12},{"d":"2015-10-01","o":2106,"h":2133,"l":1971,"c":2025,"v":29},{"d":"2015-10-02","o":1971,"h":2106,"l":1944,"c":1971,"v":35},{"d":"2015-10-05","o":1971,"h":2052,"l":1971,"c":2052,"v":20},{"d":"2015-10-06","o":2052,"h":2079,"l":2025,"c":2052,"v":25},{"d":"2015-10-07","o":2079,"h":2079,"l":1971,"c":1971,"v":60},{"d":"2015-10-08","o":1971,"h":2052,"l":1971,"c":2052,"v":28},{"d":"2015-10-09","o":2025,"h":2079,"l":2025,"c":2079,"v":17},{"d":"2015-10-12","o":2079,"h":2214,"l":1971,"c":2133,"v":26},{"d":"2015-10-13","o":2214,"h":2268,"l":2133,"c":2268,"v":69},{"d":"2015-10-14","o":2214,"h":2241,"l":2160,"c":2160,"v":27},{"d":"2015-10-15","o":2052,"h":2214,"l":2052,"c":2214,"v":14},{"d":"2015-10-16","o":2187,"h":2214,"l":2133,"c":2133,"v":44},{"d":"2015-10-19","o":2160,"h":2160,"l":2025,"c":2025,"v":15},{"d":"2015-10-20","o":2025,"h":2106,"l":1890,"c":1890,"v":92},{"d":"2015-10-21","o":1890,"h":1998,"l":1863,"c":1890,"v":36},{"d":"2015-10-22","o":1890,"h":2052,"l":1863,"c":1890,"v":21},{"d":"2015-10-23","o":1863,"h":2025,"l":1863,"c":1890,"v":21},{"d":"2015-10-26","o":1863,"h":1998,"l":1755,"c":1809,"v":30},{"d":"2015-10-27","o":1863,"h":1944,"l":1755,"c":1809,"v":27},{"d":"2015-10-28","o":1782,"h":1863,"l":1755,"c":1836,"v":25},{"d":"2015-10-29","o":1917,"h":1917,"l":1755,"c":1755,"v":38},{"d":"2015-10-30","o":1755,"h":1809,"l":1674,"c":1728,"v":53},{"d":"2015-11-02","o":1755,"h":1809,"l":1674,"c":1728,"v":37},{"d":"2015-11-03","o":1674,"h":1971,"l":1674,"c":1917,"v":68},{"d":"2015-11-04","o":1944,"h":1971,"l":1755,"c":1809,"v":65},{"d":"2015-11-05","o":1836,"h":1863,"l":1782,"c":1809,"v":15},{"d":"2015-11-06","o":1782,"h":1836,"l":1728,"c":1836,"v":57},{"d":"2015-11-09","o":1890,"h":1998,"l":1836,"c":1944,"v":132},{"d":"2015-11-10","o":1971,"h":2025,"l":1836,"c":1863,"v":74},{"d":"2015-11-11","o":1863,"h":1917,"l":1755,"c":1782,"v":24},{"d":"2015-11-12","o":1890,"h":1890,"l":1755,"c":1836,"v":25},{"d":"2015-11-13","o":1701,"h":1890,"l":1485,"c":1674,"v":102},{"d":"2015-11-16","o":1674,"h":1755,"l":1350,"c":1566,"v":120},{"d":"2015-11-17","o":1539,"h":1593,"l":1377,"c":1512,"v":62},{"d":"2015-11-18","o":1539,"h":1539,"l":1215,"c":1350,"v":250},{"d":"2015-11-19","o":1350,"h":1431,"l":1296,"c":1296,"v":57},{"d":"2015-11-20","o":1296,"h":1350,"l":1296,"c":1296,"v":23},{"d":"2015-11-23","o":1350,"h":1350,"l":1296,"c":1296,"v":76},{"d":"2015-11-24","o":1296,"h":1323,"l":1188,"c":1215,"v":60},{"d":"2015-11-25","o":1242,"h":1350,"l":1188,"c":1296,"v":43},{"d":"2015-11-27","o":1269,"h":1458,"l":1269,"c":1350,"v":161},{"d":"2015-11-30","o":1350,"h":1431,"l":1269,"c":1350,"v":79},{"d":"2015-12-01","o":1350,"h":1404,"l":1323,"c":1350,"v":49},{"d":"2015-12-02","o":1323,"h":1431,"l":1269,"c":1269,"v":75},{"d":"2015-12-03","o":1296,"h":1350,"l":1161,"c":1215,"v":71},{"d":"2015-12-04","o":1269,"h":1269,"l":1215,"c":1242,"v":25},{"d":"2015-12-07","o":1269,"h":1296,"l":1161,"c":1161,"v":67},{"d":"2015-12-08","o":1161,"h":1188,"l":972,"c":1080,"v":235},{"d":"2015-12-09","o":1053,"h":1080,"l":999,"c":1026,"v":78},{"d":"2015-12-10","o":1026,"h":1053,"l":918,"c":1026,"v":87},{"d":"2015-12-11","o":945,"h":1053,"l":891,"c":918,"v":170},{"d":"2015-12-14","o":945,"h":972,"l":891,"c":945,"v":127},{"d":"2015-12-15","o":945,"h":945,"l":891,"c":945,"v":78},{"d":"2015-12-16","o":945,"h":1080,"l":891,"c":1026,"v":113},{"d":"2015-12-17","o":1080,"h":1215,"l":945,"c":1053,"v":269},{"d":"2015-12-18","o":1053,"h":1134,"l":945,"c":945,"v":281},{"d":"2015-12-21","o":945,"h":1053,"l":945,"c":1053,"v":155},{"d":"2015-12-22","o":1080,"h":1134,"l":972,"c":1053,"v":148},{"d":"2015-12-23","o":1134,"h":1134,"l":999,"c":1080,"v":83},{"d":"2015-12-24","o":1080,"h":1080,"l":945,"c":999,"v":107},{"d":"2015-12-28","o":999,"h":999,"l":918,"c":945,"v":141},{"d":"2015-12-29","o":945,"h":945,"l":918,"c":918,"v":95},{"d":"2015-12-30","o":918,"h":945,"l":864,"c":945,"v":111},{"d":"2015-12-31","o":756,"h":891,"l":756,"c":864,"v":197},{"d":"2016-01-04","o":810,"h":1026,"l":756,"c":972,"v":146},{"d":"2016-01-05","o":999,"h":999,"l":945,"c":972,"v":21},{"d":"2016-01-06","o":972,"h":972,"l":837,"c":918,"v":16},{"d":"2016-01-07","o":864,"h":918,"l":783,"c":783,"v":63},{"d":"2016-01-08","o":810,"h":891,"l":783,"c":864,"v":51},{"d":"2016-01-11","o":783,"h":864,"l":783,"c":783,"v":119},{"d":"2016-01-12","o":783,"h":810,"l":648,"c":729,"v":162},{"d":"2016-01-13","o":756,"h":756,"l":675,"c":675,"v":61},{"d":"2016-01-14","o":702,"h":729,"l":594,"c":675,"v":86},{"d":"2016-01-15","o":675,"h":675,"l":567,"c":594,"v":107},{"d":"2016-01-19","o":540,"h":621,"l":378,"c":540,"v":195},{"d":"2016-01-20","o":540,"h":594,"l":513,"c":594,"v":56},{"d":"2016-01-21","o":594,"h":810,"l":567,"c":783,"v":164},{"d":"2016-01-22","o":810,"h":891,"l":783,"c":837,"v":187},{"d":"2016-01-25","o":864,"h":945,"l":837,"c":864,"v":154},{"d":"2016-01-26","o":864,"h":864,"l":756,"c":783,"v":54},{"d":"2016-01-27","o":810,"h":810,"l":621,"c":675,"v":85},{"d":"2016-01-28","o":756,"h":783,"l":675,"c":675,"v":51},{"d":"2016-01-29","o":675,"h":783,"l":675,"c":702,"v":49},{"d":"2016-02-01","o":729,"h":756,"l":702,"c":756,"v":78},{"d":"2016-02-02","o":729,"h":756,"l":675,"c":702,"v":72},{"d":"2016-02-03","o":702,"h":729,"l":648,"c":702,"v":75},{"d":"2016-02-04","o":675,"h":702,"l":648,"c":675,"v":36},{"d":"2016-02-05","o":675,"h":702,"l":648,"c":702,"v":65},{"d":"2016-02-08","o":702,"h":729,"l":621,"c":648,"v":62},{"d":"2016-02-09","o":648,"h":648,"l":621,"c":621,"v":33},{"d":"2016-02-10","o":621,"h":648,"l":594,"c":594,"v":49},{"d":"2016-02-11","o":594,"h":648,"l":567,"c":594,"v":54},{"d":"2016-02-12","o":621,"h":972,"l":621,"c":837,"v":292},{"d":"2016-02-16","o":1350,"h":1485,"l":1134,"c":1485,"v":948},{"d":"2016-02-17","o":1836,"h":1917,"l":1566,"c":1782,"v":1501},{"d":"2016-02-18","o":1701,"h":1701,"l":1269,"c":1323,"v":746},{"d":"2016-02-19","o":1458,"h":1593,"l":1377,"c":1539,"v":422},{"d":"2016-02-22","o":1674,"h":1728,"l":1512,"c":1620,"v":364},{"d":"2016-02-23","o":1566,"h":1620,"l":1323,"c":1323,"v":276},{"d":"2016-02-24","o":1323,"h":1323,"l":1080,"c":1296,"v":198},{"d":"2016-02-25","o":1323,"h":1323,"l":1161,"c":1188,"v":88},{"d":"2016-02-26","o":1215,"h":1215,"l":1053,"c":1134,"v":146},{"d":"2016-02-29","o":1134,"h":1215,"l":1026,"c":1134,"v":141},{"d":"2016-03-01","o":1134,"h":1134,"l":1026,"c":1080,"v":107},{"d":"2016-03-02","o":1188,"h":1323,"l":1134,"c":1242,"v":398},{"d":"2016-03-03","o":1242,"h":1323,"l":1161,"c":1188,"v":190},{"d":"2016-03-04","o":1188,"h":1188,"l":1080,"c":1107,"v":119},{"d":"2016-03-07","o":1080,"h":1107,"l":1026,"c":1026,"v":294},{"d":"2016-03-08","o":1026,"h":1080,"l":999,"c":1026,"v":110},{"d":"2016-03-09","o":1080,"h":1161,"l":891,"c":999,"v":177},{"d":"2016-03-10","o":1080,"h":1080,"l":783,"c":891,"v":500},{"d":"2016-03-11","o":891,"h":999,"l":810,"c":864,"v":134},{"d":"2016-03-14","o":864,"h":945,"l":837,"c":945,"v":148},{"d":"2016-03-15","o":945,"h":945,"l":864,"c":864,"v":128},{"d":"2016-03-16","o":945,"h":945,"l":864,"c":918,"v":120},{"d":"2016-03-17","o":945,"h":972,"l":864,"c":864,"v":75},{"d":"2016-03-18","o":891,"h":945,"l":891,"c":945,"v":158},{"d":"2016-03-21","o":945,"h":999,"l":864,"c":891,"v":192},{"d":"2016-03-22","o":891,"h":999,"l":891,"c":972,"v":209},{"d":"2016-03-23","o":1026,"h":1026,"l":918,"c":918,"v":136},{"d":"2016-03-24","o":918,"h":918,"l":864,"c":918,"v":57},{"d":"2016-03-28","o":945,"h":945,"l":864,"c":891,"v":61},{"d":"2016-03-29","o":864,"h":972,"l":864,"c":945,"v":62},{"d":"2016-03-30","o":972,"h":1134,"l":972,"c":1107,"v":362},{"d":"2016-03-31","o":999,"h":999,"l":891,"c":918,"v":321},{"d":"2016-04-01","o":945,"h":999,"l":864,"c":864,"v":156},{"d":"2016-04-04","o":864,"h":891,"l":702,"c":756,"v":260},{"d":"2016-04-05","o":810,"h":810,"l":756,"c":756,"v":69},{"d":"2016-04-06","o":783,"h":837,"l":756,"c":756,"v":73},{"d":"2016-04-07","o":810,"h":810,"l":756,"c":756,"v":35},{"d":"2016-04-08","o":783,"h":783,"l":729,"c":756,"v":33},{"d":"2016-04-11","o":675,"h":756,"l":675,"c":756,"v":46},{"d":"2016-04-12","o":702,"h":756,"l":675,"c":702,"v":99},{"d":"2016-04-13","o":702,"h":756,"l":675,"c":756,"v":225},{"d":"2016-04-14","o":891,"h":891,"l":756,"c":810,"v":64},{"d":"2016-04-15","o":810,"h":837,"l":729,"c":729,"v":42},{"d":"2016-04-18","o":675,"h":810,"l":675,"c":729,"v":51},{"d":"2016-04-19","o":702,"h":783,"l":702,"c":783,"v":14},{"d":"2016-04-20","o":783,"h":810,"l":756,"c":756,"v":32},{"d":"2016-04-21","o":756,"h":783,"l":756,"c":756,"v":21},{"d":"2016-04-22","o":756,"h":756,"l":702,"c":729,"v":56},{"d":"2016-04-25","o":837,"h":864,"l":729,"c":837,"v":249},{"d":"2016-04-26","o":837,"h":972,"l":810,"c":972,"v":572},{"d":"2016-04-27","o":999,"h":999,"l":810,"c":918,"v":387},{"d":"2016-04-28","o":972,"h":1080,"l":864,"c":1053,"v":442},{"d":"2016-04-29","o":1053,"h":1107,"l":945,"c":1026,"v":290},{"d":"2016-05-02","o":999,"h":999,"l":891,"c":918,"v":177},{"d":"2016-05-03","o":918,"h":918,"l":864,"c":864,"v":99},{"d":"2016-05-04","o":864,"h":864,"l":810,"c":810,"v":69},{"d":"2016-05-05","o":837,"h":864,"l":783,"c":864,"v":140},{"d":"2016-05-06","o":891,"h":891,"l":702,"c":756,"v":218},{"d":"2016-05-09","o":729,"h":783,"l":702,"c":729,"v":60},{"d":"2016-05-10","o":756,"h":783,"l":702,"c":756,"v":76},{"d":"2016-05-11","o":729,"h":810,"l":729,"c":810,"v":42},{"d":"2016-05-12","o":810,"h":810,"l":756,"c":783,"v":37},{"d":"2016-05-13","o":810,"h":810,"l":702,"c":702,"v":77},{"d":"2016-05-16","o":756,"h":783,"l":675,"c":783,"v":122},{"d":"2016-05-17","o":783,"h":783,"l":675,"c":756,"v":25},{"d":"2016-05-18","o":783,"h":783,"l":702,"c":702,"v":116},{"d":"2016-05-19","o":702,"h":756,"l":675,"c":729,"v":56},{"d":"2016-05-20","o":702,"h":756,"l":675,"c":702,"v":41},{"d":"2016-05-23","o":675,"h":729,"l":675,"c":702,"v":21},{"d":"2016-05-24","o":702,"h":756,"l":702,"c":756,"v":19},{"d":"2016-05-25","o":756,"h":756,"l":702,"c":729,"v":58},{"d":"2016-05-26","o":729,"h":756,"l":729,"c":756,"v":83},{"d":"2016-05-27","o":810,"h":1026,"l":783,"c":837,"v":825},{"d":"2016-05-31","o":864,"h":972,"l":864,"c":918,"v":251},{"d":"2016-06-01","o":918,"h":945,"l":864,"c":918,"v":115},{"d":"2016-06-02","o":945,"h":999,"l":918,"c":999,"v":391},{"d":"2016-06-03","o":999,"h":999,"l":891,"c":918,"v":170},{"d":"2016-06-06","o":945,"h":972,"l":891,"c":918,"v":70},{"d":"2016-06-07","o":972,"h":999,"l":918,"c":945,"v":115},{"d":"2016-06-08","o":999,"h":999,"l":918,"c":945,"v":85},{"d":"2016-06-09","o":945,"h":945,"l":810,"c":864,"v":123},{"d":"2016-06-10","o":837,"h":837,"l":756,"c":837,"v":101},{"d":"2016-06-13","o":756,"h":837,"l":756,"c":810,"v":55},{"d":"2016-06-14","o":756,"h":810,"l":756,"c":783,"v":70},{"d":"2016-06-15","o":756,"h":810,"l":756,"c":810,"v":60},{"d":"2016-06-16","o":810,"h":837,"l":756,"c":810,"v":98},{"d":"2016-06-17","o":810,"h":810,"l":756,"c":783,"v":44},{"d":"2016-06-20","o":810,"h":864,"l":756,"c":864,"v":61},{"d":"2016-06-21","o":864,"h":972,"l":810,"c":891,"v":228},{"d":"2016-06-22","o":783,"h":864,"l":783,"c":864,"v":56},{"d":"2016-06-23","o":837,"h":864,"l":783,"c":783,"v":58},{"d":"2016-06-24","o":783,"h":810,"l":756,"c":756,"v":97},{"d":"2016-06-27","o":756,"h":810,"l":756,"c":783,"v":45},{"d":"2016-06-28","o":783,"h":783,"l":756,"c":783,"v":36},{"d":"2016-06-29","o":783,"h":783,"l":756,"c":783,"v":42},{"d":"2016-06-30","o":783,"h":783,"l":756,"c":756,"v":43},{"d":"2016-07-01","o":783,"h":810,"l":756,"c":756,"v":27},{"d":"2016-07-05","o":783,"h":810,"l":756,"c":756,"v":39},{"d":"2016-07-06","o":756,"h":810,"l":756,"c":783,"v":34},{"d":"2016-07-07","o":783,"h":864,"l":756,"c":756,"v":224},{"d":"2016-07-08","o":756,"h":891,"l":756,"c":756,"v":90},{"d":"2016-07-11","o":783,"h":810,"l":756,"c":810,"v":76},{"d":"2016-07-12","o":810,"h":810,"l":783,"c":783,"v":46},{"d":"2016-07-13","o":783,"h":783,"l":756,"c":756,"v":36},{"d":"2016-07-14","o":756,"h":783,"l":756,"c":756,"v":22},{"d":"2016-07-15","o":756,"h":783,"l":756,"c":756,"v":28},{"d":"2016-07-18","o":756,"h":756,"l":756,"c":756,"v":27},{"d":"2016-07-19","o":756,"h":783,"l":756,"c":756,"v":52},{"d":"2016-07-20","o":783,"h":783,"l":756,"c":756,"v":52},{"d":"2016-07-21","o":783,"h":810,"l":756,"c":756,"v":86},{"d":"2016-07-22","o":783,"h":783,"l":756,"c":756,"v":47},{"d":"2016-07-25","o":756,"h":783,"l":756,"c":756,"v":27},{"d":"2016-07-26","o":756,"h":783,"l":729,"c":729,"v":90},{"d":"2016-07-27","o":729,"h":729,"l":675,"c":702,"v":81},{"d":"2016-07-28","o":702,"h":729,"l":675,"c":702,"v":40},{"d":"2016-07-29","o":702,"h":783,"l":675,"c":675,"v":72},{"d":"2016-08-01","o":675,"h":729,"l":675,"c":729,"v":47},{"d":"2016-08-02","o":756,"h":783,"l":675,"c":675,"v":42},{"d":"2016-08-03","o":729,"h":729,"l":675,"c":675,"v":27},{"d":"2016-08-04","o":702,"h":756,"l":675,"c":729,"v":178},{"d":"2016-08-05","o":702,"h":729,"l":702,"c":729,"v":26},{"d":"2016-08-08","o":729,"h":729,"l":702,"c":729,"v":27},{"d":"2016-08-09","o":729,"h":756,"l":675,"c":702,"v":31},{"d":"2016-08-10","o":702,"h":729,"l":675,"c":675,"v":59},{"d":"2016-08-11","o":675,"h":729,"l":675,"c":675,"v":27},{"d":"2016-08-12","o":702,"h":729,"l":675,"c":675,"v":62},{"d":"2016-08-15","o":756,"h":756,"l":675,"c":675,"v":44},{"d":"2016-08-16","o":675,"h":702,"l":675,"c":675,"v":38},{"d":"2016-08-17","o":675,"h":702,"l":648,"c":648,"v":50},{"d":"2016-08-18","o":648,"h":702,"l":648,"c":675,"v":57},{"d":"2016-08-19","o":648,"h":702,"l":648,"c":675,"v":23},{"d":"2016-08-22","o":675,"h":729,"l":648,"c":675,"v":81},{"d":"2016-08-23","o":702,"h":702,"l":648,"c":648,"v":76},{"d":"2016-08-24","o":675,"h":675,"l":648,"c":675,"v":37},{"d":"2016-08-25","o":702,"h":702,"l":621,"c":648,"v":176},{"d":"2016-08-26","o":655.2,"h":655.2,"l":505.8,"c":541.8,"v":676},{"d":"2016-08-29","o":547.2,"h":612,"l":520.2,"c":612,"v":571},{"d":"2016-08-30","o":612,"h":694.8,"l":595.8,"c":621,"v":414},{"d":"2016-08-31","o":441,"h":455.4,"l":435.6,"c":446.4,"v":4394},{"d":"2016-09-01","o":450,"h":455.4,"l":423,"c":433.8,"v":1655},{"d":"2016-09-02","o":441,"h":441,"l":423,"c":435.6,"v":443},{"d":"2016-09-06","o":432,"h":433.8,"l":415.8,"c":426.6,"v":288},{"d":"2016-09-07","o":423,"h":433.8,"l":403.2,"c":403.2,"v":268},{"d":"2016-09-08","o":403.2,"h":406.8,"l":385.2,"c":394.2,"v":396},{"d":"2016-09-09","o":388.8,"h":390.6,"l":365.4,"c":369,"v":363},{"d":"2016-09-12","o":363.6,"h":376.2,"l":361.8,"c":369,"v":323},{"d":"2016-09-13","o":365.4,"h":394.2,"l":365.4,"c":387,"v":236},{"d":"2016-09-14","o":387,"h":428.4,"l":385.2,"c":408.6,"v":443},{"d":"2016-09-15","o":405,"h":419.4,"l":387,"c":390.6,"v":214},{"d":"2016-09-16","o":394.2,"h":399.6,"l":369,"c":370.8,"v":214},{"d":"2016-09-19","o":369,"h":385.2,"l":363.6,"c":363.6,"v":128},{"d":"2016-09-20","o":369,"h":392.4,"l":360,"c":390.6,"v":266},{"d":"2016-09-21","o":390.6,"h":397.8,"l":378,"c":394.2,"v":246},{"d":"2016-09-22","o":396,"h":412.2,"l":387,"c":388.8,"v":235},{"d":"2016-09-23","o":388.8,"h":394.2,"l":379.8,"c":392.4,"v":72},{"d":"2016-09-26","o":394.2,"h":394.2,"l":369,"c":372.6,"v":115},{"d":"2016-09-27","o":367.2,"h":372.6,"l":360,"c":365.4,"v":174},{"d":"2016-09-28","o":372.6,"h":392.4,"l":372.6,"c":387,"v":60},{"d":"2016-09-29","o":378,"h":390.6,"l":367.2,"c":372.6,"v":116},{"d":"2016-09-30","o":367.2,"h":385.2,"l":367.2,"c":378,"v":51},{"d":"2016-10-03","o":374.4,"h":383.4,"l":361.8,"c":374.4,"v":82},{"d":"2016-10-04","o":370.8,"h":381.6,"l":320.4,"c":360,"v":513},{"d":"2016-10-05","o":358.2,"h":378,"l":358.2,"c":370.8,"v":29},{"d":"2016-10-06","o":372.6,"h":379.8,"l":349.2,"c":365.4,"v":52},{"d":"2016-10-07","o":361.8,"h":369,"l":358.2,"c":360,"v":136},{"d":"2016-10-10","o":356.4,"h":360,"l":352.8,"c":358.2,"v":16},{"d":"2016-10-11","o":351,"h":351,"l":329.4,"c":351,"v":138},{"d":"2016-10-12","o":354.6,"h":354.6,"l":342,"c":343.8,"v":62},{"d":"2016-10-13","o":340.2,"h":340.2,"l":322.2,"c":327.6,"v":332},{"d":"2016-10-14","o":327.6,"h":336.6,"l":324,"c":331.2,"v":53},{"d":"2016-10-17","o":325.8,"h":325.8,"l":306,"c":311.4,"v":84},{"d":"2016-10-18","o":316.8,"h":325.8,"l":315,"c":324,"v":123},{"d":"2016-10-19","o":324,"h":331.2,"l":315,"c":324,"v":77},{"d":"2016-10-20","o":320.4,"h":324,"l":309.6,"c":309.6,"v":25},{"d":"2016-10-21","o":309.6,"h":324,"l":282.6,"c":324,"v":148},{"d":"2016-10-24","o":306,"h":311.4,"l":286.2,"c":300.6,"v":39},{"d":"2016-10-25","o":304.2,"h":306,"l":279,"c":297,"v":418},{"d":"2016-10-26","o":302.4,"h":333,"l":284.4,"c":295.2,"v":373},{"d":"2016-10-27","o":277.2,"h":289.8,"l":277.2,"c":282.6,"v":122},{"d":"2016-10-28","o":279,"h":293.4,"l":270,"c":273.6,"v":78},{"d":"2016-10-31","o":279,"h":423,"l":275.4,"c":331.2,"v":2934},{"d":"2016-11-01","o":342,"h":428.4,"l":338.4,"c":345.6,"v":7442},{"d":"2016-11-02","o":340.2,"h":376.2,"l":309.6,"c":329.4,"v":861},{"d":"2016-11-03","o":333,"h":336.6,"l":315,"c":320.4,"v":176},{"d":"2016-11-04","o":324,"h":324,"l":289.8,"c":293.4,"v":179},{"d":"2016-11-07","o":297,"h":297,"l":288,"c":289.8,"v":286},{"d":"2016-11-08","o":286.2,"h":297,"l":280.8,"c":284.4,"v":424},{"d":"2016-11-09","o":279,"h":306,"l":277.2,"c":293.4,"v":502},{"d":"2016-11-10","o":291.6,"h":320.4,"l":291.6,"c":318.6,"v":373},{"d":"2016-11-11","o":329.4,"h":349.2,"l":297,"c":316.8,"v":621},{"d":"2016-11-14","o":320.4,"h":360,"l":297,"c":304.2,"v":1063},{"d":"2016-11-15","o":297,"h":316.8,"l":291.6,"c":309.6,"v":341},{"d":"2016-11-16","o":315,"h":331.2,"l":311.4,"c":318.6,"v":317},{"d":"2016-11-17","o":322.2,"h":345.6,"l":297,"c":315,"v":412},{"d":"2016-11-18","o":315,"h":325.8,"l":304.2,"c":320.4,"v":731},{"d":"2016-11-21","o":318.6,"h":340.2,"l":307.8,"c":334.8,"v":1253},{"d":"2016-11-22","o":334.8,"h":374.4,"l":331.2,"c":331.2,"v":555},{"d":"2016-11-23","o":324,"h":358.2,"l":315,"c":322.2,"v":354},{"d":"2016-11-25","o":331.2,"h":367.2,"l":320.4,"c":352.8,"v":834},{"d":"2016-11-28","o":343.8,"h":370.8,"l":342,"c":349.2,"v":436},{"d":"2016-11-29","o":349.2,"h":468,"l":338.4,"c":387,"v":8288},{"d":"2016-11-30","o":376.2,"h":432,"l":345.6,"c":367.2,"v":2738},{"d":"2016-12-01","o":356.4,"h":379.8,"l":343.8,"c":352.8,"v":1197},{"d":"2016-12-02","o":345.6,"h":387,"l":333,"c":374.4,"v":2461},{"d":"2016-12-05","o":378,"h":381.6,"l":324,"c":338.4,"v":1907},{"d":"2016-12-06","o":333,"h":349.2,"l":311.4,"c":322.2,"v":589},{"d":"2016-12-07","o":322.2,"h":349.2,"l":297,"c":336.6,"v":1164},{"d":"2016-12-08","o":340.2,"h":340.2,"l":316.8,"c":324,"v":563},{"d":"2016-12-09","o":327.6,"h":327.6,"l":311.4,"c":322.2,"v":250},{"d":"2016-12-12","o":322.2,"h":322.2,"l":288,"c":289.8,"v":636},{"d":"2016-12-13","o":306,"h":307.8,"l":248.4,"c":262.8,"v":1098},{"d":"2016-12-14","o":259.2,"h":261,"l":252,"c":252,"v":269},{"d":"2016-12-15","o":252,"h":252,"l":234,"c":237.6,"v":484},{"d":"2016-12-16","o":241.2,"h":243,"l":234,"c":243,"v":317},{"d":"2016-12-19","o":246.6,"h":264.6,"l":246.6,"c":259.2,"v":467},{"d":"2016-12-20","o":259.2,"h":291.6,"l":259.2,"c":268.2,"v":727},{"d":"2016-12-21","o":268.2,"h":268.2,"l":252,"c":257.4,"v":200},{"d":"2016-12-22","o":261,"h":261,"l":234,"c":252,"v":676},{"d":"2016-12-23","o":259.2,"h":277.2,"l":235.8,"c":248.4,"v":993},{"d":"2016-12-27","o":252,"h":257.4,"l":241.2,"c":246.6,"v":199},{"d":"2016-12-28","o":252,"h":255.6,"l":237.6,"c":244.8,"v":281},{"d":"2016-12-29","o":237.6,"h":250.2,"l":234,"c":235.8,"v":185},{"d":"2016-12-30","o":235.8,"h":255.6,"l":234,"c":253.8,"v":399},{"d":"2017-01-03","o":252,"h":262.8,"l":244.8,"c":255.6,"v":78},{"d":"2017-01-04","o":261,"h":261,"l":237.6,"c":253.8,"v":232},{"d":"2017-01-05","o":252,"h":259.2,"l":243,"c":252,"v":197},{"d":"2017-01-06","o":259.2,"h":300.6,"l":237.6,"c":293.4,"v":3646},{"d":"2017-01-09","o":277.2,"h":284.4,"l":253.8,"c":261,"v":1028},{"d":"2017-01-10","o":261,"h":297,"l":241.2,"c":293.4,"v":1184},{"d":"2017-01-11","o":298.8,"h":304.2,"l":252,"c":273.6,"v":517},{"d":"2017-01-12","o":262.8,"h":279,"l":255.6,"c":271.8,"v":216},{"d":"2017-01-13","o":277.2,"h":277.2,"l":257.4,"c":268.2,"v":261},{"d":"2017-01-17","o":270,"h":275.4,"l":255.6,"c":262.8,"v":289},{"d":"2017-01-18","o":266.4,"h":270,"l":255.6,"c":264.6,"v":229},{"d":"2017-01-19","o":257.4,"h":270,"l":252,"c":261,"v":411},{"d":"2017-01-20","o":261,"h":293.4,"l":246.6,"c":248.4,"v":2369},{"d":"2017-01-23","o":248.4,"h":259.2,"l":239.4,"c":243,"v":141},{"d":"2017-01-24","o":253.8,"h":253.8,"l":239.4,"c":252,"v":526},{"d":"2017-01-25","o":255.6,"h":261,"l":241.2,"c":253.8,"v":953},{"d":"2017-01-26","o":255.6,"h":261,"l":248.4,"c":255.6,"v":115},{"d":"2017-01-27","o":255.6,"h":257.4,"l":246.6,"c":248.4,"v":107},{"d":"2017-01-30","o":248.4,"h":253.8,"l":243,"c":250.2,"v":189},{"d":"2017-01-31","o":250.2,"h":250.2,"l":244.8,"c":246.6,"v":129},{"d":"2017-02-01","o":244.8,"h":271.8,"l":244.8,"c":253.8,"v":1116},{"d":"2017-02-02","o":255.6,"h":262.8,"l":243,"c":250.2,"v":352},{"d":"2017-02-03","o":248.4,"h":248.4,"l":237.6,"c":243,"v":26},{"d":"2017-02-06","o":241.2,"h":268.2,"l":241.2,"c":261,"v":388},{"d":"2017-02-07","o":257.4,"h":266.4,"l":250.2,"c":257.4,"v":69},{"d":"2017-02-08","o":261,"h":333,"l":252,"c":325.8,"v":3217},{"d":"2017-02-09","o":333,"h":333,"l":280.8,"c":289.8,"v":3448},{"d":"2017-02-10","o":302.4,"h":302.4,"l":264.6,"c":273.6,"v":701},{"d":"2017-02-13","o":279,"h":284.4,"l":266.4,"c":275.4,"v":301},{"d":"2017-02-14","o":264.6,"h":302.4,"l":255.6,"c":289.8,"v":941},{"d":"2017-02-15","o":286.2,"h":291.6,"l":266.4,"c":284.4,"v":269},{"d":"2017-02-16","o":280.8,"h":282.6,"l":255.6,"c":273.6,"v":304},{"d":"2017-02-17","o":279,"h":280.8,"l":257.4,"c":273.6,"v":122},{"d":"2017-02-21","o":279,"h":279,"l":261,"c":270,"v":119},{"d":"2017-02-22","o":262.8,"h":275.4,"l":261,"c":264.6,"v":115},{"d":"2017-02-23","o":271.8,"h":273.6,"l":264.6,"c":266.4,"v":75},{"d":"2017-02-24","o":270,"h":270,"l":262.8,"c":268.2,"v":83},{"d":"2017-02-27","o":268.2,"h":282.6,"l":264.6,"c":273.6,"v":128},{"d":"2017-02-28","o":271.8,"h":273.6,"l":259.2,"c":259.2,"v":170},{"d":"2017-03-01","o":271.8,"h":271.8,"l":257.4,"c":259.2,"v":93},{"d":"2017-03-02","o":261,"h":266.4,"l":255.6,"c":266.4,"v":127},{"d":"2017-03-03","o":261,"h":288,"l":259.2,"c":271.8,"v":303},{"d":"2017-03-06","o":282.6,"h":284.4,"l":257.4,"c":266.4,"v":261},{"d":"2017-03-07","o":261,"h":270,"l":257.4,"c":268.2,"v":122},{"d":"2017-03-08","o":264.6,"h":271.8,"l":259.2,"c":270,"v":234},{"d":"2017-03-09","o":273.6,"h":284.4,"l":262.8,"c":277.2,"v":204},{"d":"2017-03-10","o":268.2,"h":280.8,"l":268.2,"c":270,"v":57},{"d":"2017-03-13","o":275.4,"h":291.6,"l":271.8,"c":291.6,"v":584},{"d":"2017-03-14","o":284.4,"h":291.6,"l":280.8,"c":284.4,"v":305},{"d":"2017-03-15","o":282.6,"h":297,"l":261,"c":270,"v":352},{"d":"2017-03-16","o":264.6,"h":295.2,"l":262.8,"c":277.2,"v":347},{"d":"2017-03-17","o":270,"h":289.8,"l":262.8,"c":262.8,"v":341},{"d":"2017-03-20","o":261,"h":282.6,"l":252,"c":261,"v":243},{"d":"2017-03-21","o":252,"h":252,"l":212.4,"c":232.2,"v":2276},{"d":"2017-03-22","o":216,"h":226.8,"l":216,"c":216,"v":539},{"d":"2017-03-23","o":216,"h":216,"l":176.4,"c":196.2,"v":2834},{"d":"2017-03-24","o":198,"h":216,"l":192.6,"c":201.6,"v":704},{"d":"2017-03-27","o":205.2,"h":212.4,"l":192.6,"c":210.6,"v":527},{"d":"2017-03-28","o":207,"h":212.4,"l":189,"c":196.2,"v":1148},{"d":"2017-03-29","o":142.2,"h":165.6,"l":138.6,"c":142.2,"v":10083},{"d":"2017-03-30","o":144,"h":145.8,"l":140.4,"c":142.2,"v":1842},{"d":"2017-03-31","o":140.4,"h":144,"l":136.8,"c":136.8,"v":1903},{"d":"2017-04-03","o":138.6,"h":140.4,"l":133.2,"c":136.8,"v":1657},{"d":"2017-04-04","o":142.2,"h":142.2,"l":133.2,"c":136.8,"v":1436},{"d":"2017-04-05","o":138.6,"h":142.2,"l":131.4,"c":135,"v":741},{"d":"2017-04-06","o":135,"h":135,"l":126,"c":129.6,"v":614},{"d":"2017-04-07","o":131.4,"h":131.4,"l":122.4,"c":127.8,"v":493},{"d":"2017-04-10","o":127.8,"h":129.6,"l":122.4,"c":124.2,"v":552},{"d":"2017-04-11","o":122.4,"h":129.6,"l":118.8,"c":126,"v":1320},{"d":"2017-04-12","o":126,"h":145.8,"l":120.6,"c":126,"v":14345},{"d":"2017-04-13","o":120.6,"h":126,"l":108,"c":113.4,"v":4969},{"d":"2017-04-17","o":111.6,"h":115.2,"l":108,"c":109.8,"v":1039},{"d":"2017-04-18","o":108,"h":122.4,"l":106.2,"c":115.2,"v":2055},{"d":"2017-04-19","o":115.2,"h":122.4,"l":111.6,"c":118.8,"v":1009},{"d":"2017-04-20","o":127.8,"h":131.4,"l":117,"c":118.8,"v":3477},{"d":"2017-04-21","o":126,"h":126,"l":109.8,"c":113.4,"v":1232},{"d":"2017-04-24","o":120.6,"h":120.6,"l":108,"c":111.6,"v":1117},{"d":"2017-04-25","o":111.6,"h":113.4,"l":102.6,"c":108,"v":1338},{"d":"2017-04-26","o":102.6,"h":122.4,"l":102.6,"c":118.8,"v":1330},{"d":"2017-04-27","o":113.4,"h":118.8,"l":109.8,"c":113.4,"v":769},{"d":"2017-04-28","o":109.8,"h":115.2,"l":106.2,"c":106.2,"v":487},{"d":"2017-05-01","o":108,"h":113.4,"l":108,"c":113.4,"v":299},{"d":"2017-05-02","o":113.4,"h":117,"l":108,"c":109.8,"v":1041},{"d":"2017-05-03","o":108,"h":111.6,"l":102.6,"c":111.6,"v":774},{"d":"2017-05-04","o":109.8,"h":113.4,"l":106.2,"c":111.6,"v":856},{"d":"2017-05-05","o":108,"h":111.6,"l":104.4,"c":109.8,"v":382},{"d":"2017-05-08","o":108,"h":108,"l":104.4,"c":106.2,"v":509},{"d":"2017-05-09","o":113.4,"h":113.4,"l":93.6,"c":100.8,"v":1907},{"d":"2017-05-10","o":106.2,"h":106.2,"l":100.8,"c":102.6,"v":547},{"d":"2017-05-11","o":100.8,"h":104.4,"l":100.8,"c":100.8,"v":278},{"d":"2017-05-12","o":100.8,"h":100.8,"l":100.8,"c":100.8,"v":235},{"d":"2017-05-15","o":100.8,"h":104.4,"l":100.8,"c":104.4,"v":277},{"d":"2017-05-16","o":100.8,"h":106.2,"l":99,"c":100.8,"v":267},{"d":"2017-05-17","o":100.8,"h":100.8,"l":91.8,"c":93.6,"v":947},{"d":"2017-05-18","o":91.8,"h":95.4,"l":91.8,"c":93.6,"v":547},{"d":"2017-05-19","o":99,"h":99,"l":91.8,"c":95.4,"v":188},{"d":"2017-05-22","o":95.4,"h":99,"l":91.8,"c":93.6,"v":456},{"d":"2017-05-23","o":95.4,"h":95.4,"l":72,"c":82.8,"v":2067},{"d":"2017-05-24","o":82.8,"h":91.8,"l":77.4,"c":84.6,"v":253},{"d":"2017-05-25","o":84.6,"h":84.6,"l":75.6,"c":84.6,"v":199},{"d":"2017-05-26","o":82.8,"h":99,"l":79.2,"c":81,"v":2290},{"d":"2017-05-30","o":86.4,"h":88.2,"l":73.8,"c":86.4,"v":1608},{"d":"2017-05-31","o":86.4,"h":86.4,"l":79.2,"c":81,"v":356},{"d":"2017-06-01","o":82.8,"h":90,"l":81,"c":84.6,"v":349},{"d":"2017-06-02","o":82.8,"h":93.6,"l":81,"c":86.4,"v":288},{"d":"2017-06-05","o":90,"h":97.2,"l":86.4,"c":93.6,"v":1683},{"d":"2017-06-06","o":97.2,"h":99,"l":75.6,"c":97.2,"v":879},{"d":"2017-06-07","o":97.2,"h":97.2,"l":93.6,"c":93.6,"v":492},{"d":"2017-06-08","o":91.8,"h":97.2,"l":84.6,"c":93.6,"v":821},{"d":"2017-06-09","o":91.8,"h":99,"l":88.2,"c":97.2,"v":1623},{"d":"2017-06-12","o":99,"h":99,"l":91.8,"c":93.6,"v":516},{"d":"2017-06-13","o":93.6,"h":99,"l":91.8,"c":91.8,"v":403},{"d":"2017-06-14","o":93.6,"h":97.2,"l":90,"c":90,"v":139},{"d":"2017-06-15","o":90,"h":97.2,"l":84.6,"c":90,"v":453},{"d":"2017-06-16","o":90,"h":93.6,"l":90,"c":90,"v":665},{"d":"2017-06-19","o":93.6,"h":95.4,"l":90,"c":90,"v":308},{"d":"2017-06-20","o":90,"h":95.4,"l":90,"c":91.8,"v":331},{"d":"2017-06-21","o":93.6,"h":93.6,"l":90,"c":90,"v":701},{"d":"2017-06-22","o":90,"h":93.6,"l":86.4,"c":91.8,"v":562},{"d":"2017-06-23","o":91.8,"h":97.2,"l":90,"c":95.4,"v":1221},{"d":"2017-06-26","o":104.4,"h":106.2,"l":95.4,"c":102.6,"v":2977},{"d":"2017-06-27","o":100.8,"h":100.8,"l":93.6,"c":93.6,"v":969},{"d":"2017-06-28","o":99,"h":99,"l":90,"c":93.6,"v":848},{"d":"2017-06-29","o":93.6,"h":100.8,"l":93.6,"c":99,"v":1799},{"d":"2017-06-30","o":106.2,"h":115.2,"l":82.8,"c":90,"v":5473},{"d":"2017-07-03","o":90,"h":91.8,"l":84.6,"c":86.4,"v":1346},{"d":"2017-07-05","o":81,"h":88.2,"l":77.4,"c":79.2,"v":2304},{"d":"2017-07-06","o":77.4,"h":82.8,"l":73.8,"c":75.6,"v":2164},{"d":"2017-07-07","o":84.6,"h":95.4,"l":75.6,"c":77.4,"v":9033},{"d":"2017-07-10","o":82.8,"h":93.6,"l":79.2,"c":82.8,"v":17903},{"d":"2017-07-11","o":90,"h":90,"l":77.4,"c":82.8,"v":7780},{"d":"2017-07-12","o":82.8,"h":82.8,"l":72,"c":79.2,"v":4169},{"d":"2017-07-13","o":79.2,"h":79.2,"l":73.8,"c":75.6,"v":3809},{"d":"2017-07-14","o":75.6,"h":75.6,"l":72,"c":73.8,"v":2090},{"d":"2017-07-17","o":79.2,"h":79.2,"l":73.8,"c":75.6,"v":1276},{"d":"2017-07-18","o":77.4,"h":77.4,"l":73.8,"c":77.4,"v":1322},{"d":"2017-07-19","o":77.4,"h":79.2,"l":73.8,"c":77.4,"v":1657},{"d":"2017-07-20","o":75.6,"h":77.4,"l":73.8,"c":73.8,"v":1107},{"d":"2017-07-21","o":73.8,"h":75.6,"l":61.2,"c":72,"v":2411},{"d":"2017-07-24","o":70.2,"h":73.8,"l":66.6,"c":70.2,"v":1367},{"d":"2017-07-25","o":68.4,"h":72,"l":64.8,"c":68.4,"v":1959},{"d":"2017-07-26","o":66.6,"h":72,"l":66.6,"c":68.4,"v":2112},{"d":"2017-07-27","o":68.4,"h":70.2,"l":61.2,"c":63,"v":2692},{"d":"2017-07-28","o":68.4,"h":68.4,"l":57.6,"c":61.2,"v":2308},{"d":"2017-07-31","o":63,"h":63,"l":57.6,"c":61.2,"v":1263},{"d":"2017-08-01","o":63,"h":64.8,"l":59.4,"c":61.2,"v":1215},{"d":"2017-08-02","o":63,"h":64.8,"l":59.4,"c":63,"v":1359},{"d":"2017-08-03","o":63,"h":70.2,"l":59.4,"c":63,"v":1003},{"d":"2017-08-04","o":63,"h":64.8,"l":61.2,"c":63,"v":618},{"d":"2017-08-07","o":63,"h":70.2,"l":61.2,"c":68.4,"v":555},{"d":"2017-08-08","o":68.4,"h":70.2,"l":64.8,"c":68.4,"v":957},{"d":"2017-08-09","o":66.6,"h":68.4,"l":63,"c":64.8,"v":578},{"d":"2017-08-10","o":64.8,"h":68.4,"l":63,"c":64.8,"v":727},{"d":"2017-08-11","o":63,"h":66.6,"l":63,"c":66.6,"v":259},{"d":"2017-08-14","o":68.4,"h":68.4,"l":64.8,"c":66.6,"v":400},{"d":"2017-08-15","o":66.6,"h":68.4,"l":57.6,"c":63,"v":387},{"d":"2017-08-16","o":63,"h":66.6,"l":61.2,"c":63,"v":686},{"d":"2017-08-17","o":66.6,"h":75.6,"l":64.8,"c":72,"v":2828},{"d":"2017-08-18","o":75.6,"h":81,"l":72,"c":77.4,"v":7116},{"d":"2017-08-21","o":79.2,"h":79.2,"l":72,"c":73.8,"v":2481},{"d":"2017-08-22","o":72,"h":73.8,"l":68.4,"c":72,"v":996},{"d":"2017-08-23","o":68.4,"h":75.6,"l":66.6,"c":75.6,"v":1874},{"d":"2017-08-24","o":75.6,"h":81,"l":73.8,"c":81,"v":4148},{"d":"2017-08-25","o":81,"h":88.2,"l":75.6,"c":77.4,"v":6667},{"d":"2017-08-28","o":75.6,"h":82.8,"l":75.6,"c":81,"v":1670},{"d":"2017-08-29","o":77.4,"h":84.6,"l":77.4,"c":81,"v":1351},{"d":"2017-08-30","o":81,"h":81,"l":77.4,"c":77.4,"v":965},{"d":"2017-08-31","o":79.2,"h":81,"l":77.4,"c":77.4,"v":945},{"d":"2017-09-01","o":81,"h":84.6,"l":77.4,"c":82.8,"v":3576},{"d":"2017-09-05","o":81,"h":86.4,"l":77.4,"c":81,"v":3373},{"d":"2017-09-06","o":84.6,"h":84.6,"l":79.2,"c":82.8,"v":1504},{"d":"2017-09-07","o":82.8,"h":88.2,"l":81,"c":88.2,"v":4932},{"d":"2017-09-08","o":88.2,"h":88.2,"l":82.8,"c":86.4,"v":1776},{"d":"2017-09-11","o":88.2,"h":108,"l":84.6,"c":108,"v":25954},{"d":"2017-09-12","o":113.4,"h":149.4,"l":106.2,"c":140.4,"v":74685},{"d":"2017-09-13","o":135,"h":138.6,"l":120.6,"c":124.2,"v":22863},{"d":"2017-09-14","o":136.8,"h":167.4,"l":97.2,"c":109.8,"v":96087},{"d":"2017-09-15","o":117,"h":118.8,"l":95.4,"c":102.6,"v":19443},{"d":"2017-09-18","o":99,"h":99,"l":86.4,"c":93.6,"v":12509},{"d":"2017-09-19","o":100.8,"h":117,"l":99,"c":100.8,"v":26608},{"d":"2017-09-20","o":100.8,"h":104.4,"l":91.8,"c":99,"v":8155},{"d":"2017-09-21","o":95.4,"h":99,"l":91.8,"c":93.6,"v":6795},{"d":"2017-09-22","o":97.2,"h":97.2,"l":81,"c":88.2,"v":6885},{"d":"2017-09-25","o":79.2,"h":88.2,"l":77.4,"c":81,"v":6797},{"d":"2017-09-26","o":79.2,"h":81,"l":73.8,"c":77.4,"v":4142},{"d":"2017-09-27","o":79.2,"h":79.2,"l":73.8,"c":75.6,"v":3198},{"d":"2017-09-28","o":77.4,"h":100.8,"l":77.4,"c":93.6,"v":29362},{"d":"2017-09-29","o":93.6,"h":111.6,"l":91.8,"c":95.4,"v":20824},{"d":"2017-10-02","o":99,"h":102.6,"l":95.4,"c":97.2,"v":4908},{"d":"2017-10-03","o":95.4,"h":102.6,"l":86.4,"c":91.8,"v":5304},{"d":"2017-10-04","o":91.8,"h":97.2,"l":84.6,"c":95.4,"v":4272},{"d":"2017-10-05","o":104.4,"h":115.2,"l":95.4,"c":102.6,"v":28303},{"d":"2017-10-06","o":93.6,"h":100.8,"l":91.8,"c":95.4,"v":9528},{"d":"2017-10-09","o":93.6,"h":95.4,"l":84.6,"c":88.2,"v":4640},{"d":"2017-10-10","o":90,"h":91.8,"l":86.4,"c":90,"v":3729},{"d":"2017-10-11","o":93.6,"h":95.4,"l":86.4,"c":90,"v":3944},{"d":"2017-10-12","o":88.2,"h":90,"l":86.4,"c":86.4,"v":2347},{"d":"2017-10-13","o":90,"h":99,"l":88.2,"c":90,"v":11047},{"d":"2017-10-16","o":91.8,"h":95.4,"l":88.2,"c":90,"v":2712},{"d":"2017-10-17","o":88.2,"h":91.8,"l":88.2,"c":88.2,"v":1443},{"d":"2017-10-18","o":90,"h":90,"l":86.4,"c":88.2,"v":2366},{"d":"2017-10-19","o":90,"h":93.6,"l":86.4,"c":90,"v":6116},{"d":"2017-10-20","o":90,"h":90,"l":86.4,"c":86.4,"v":2122},{"d":"2017-10-23","o":97.2,"h":115.2,"l":90,"c":111.6,"v":53039},{"d":"2017-10-24","o":117,"h":270,"l":117,"c":219.6,"v":384058},{"d":"2017-10-25","o":270,"h":286.2,"l":140.4,"c":153,"v":157289},{"d":"2017-10-26","o":81,"h":99,"l":77.4,"c":81,"v":150296},{"d":"2017-10-27","o":86.4,"h":88.2,"l":77.4,"c":81,"v":22019},{"d":"2017-10-30","o":81,"h":81,"l":68.4,"c":75.6,"v":21931},{"d":"2017-10-31","o":73.8,"h":84.6,"l":70.2,"c":75.6,"v":26507},{"d":"2017-11-01","o":75.6,"h":81,"l":73.8,"c":75.6,"v":10730},{"d":"2017-11-02","o":77.4,"h":77.4,"l":72,"c":72,"v":10434},{"d":"2017-11-03","o":72,"h":73.8,"l":68.4,"c":68.4,"v":12139},{"d":"2017-11-06","o":72,"h":72,"l":66.6,"c":68.4,"v":9893},{"d":"2017-11-07","o":66.6,"h":68.4,"l":63,"c":64.8,"v":13128},{"d":"2017-11-08","o":68.4,"h":77.4,"l":64.8,"c":70.2,"v":29568},{"d":"2017-11-09","o":70.2,"h":72,"l":66.6,"c":68.4,"v":7613},{"d":"2017-11-10","o":73.8,"h":75.6,"l":66.6,"c":66.6,"v":10989},{"d":"2017-11-13","o":68.4,"h":72,"l":66.6,"c":66.6,"v":8994},{"d":"2017-11-14","o":64.8,"h":68.4,"l":63,"c":64.8,"v":9028},{"d":"2017-11-15","o":66.6,"h":66.6,"l":59.4,"c":61.2,"v":20156},{"d":"2017-11-16","o":61.2,"h":61.2,"l":55.8,"c":61.2,"v":10824},{"d":"2017-11-17","o":61.2,"h":63,"l":59.4,"c":59.4,"v":5234},{"d":"2017-11-20","o":61.2,"h":64.8,"l":59.4,"c":64.8,"v":8419},{"d":"2017-11-21","o":63,"h":68.4,"l":63,"c":64.8,"v":6489},{"d":"2017-11-22","o":66.6,"h":68.4,"l":63,"c":64.8,"v":3828},{"d":"2017-11-24","o":64.8,"h":66.6,"l":63,"c":64.8,"v":1596},{"d":"2017-11-27","o":63,"h":66.6,"l":61.2,"c":61.2,"v":4656},{"d":"2017-11-28","o":61.2,"h":63,"l":57.6,"c":61.2,"v":8984},{"d":"2017-11-29","o":59.4,"h":64.8,"l":57.6,"c":61.2,"v":8752},{"d":"2017-11-30","o":63,"h":63,"l":59.4,"c":59.4,"v":3646},{"d":"2017-12-01","o":59.4,"h":61.2,"l":57.6,"c":59.4,"v":3564},{"d":"2017-12-04","o":59.4,"h":64.8,"l":59.4,"c":59.4,"v":4229},{"d":"2017-12-05","o":57.6,"h":61.2,"l":57.6,"c":57.6,"v":4342},{"d":"2017-12-06","o":59.4,"h":59.4,"l":54,"c":55.8,"v":5665},{"d":"2017-12-07","o":55.8,"h":57.6,"l":52.2,"c":57.6,"v":6698},{"d":"2017-12-08","o":57.6,"h":57.6,"l":50.4,"c":55.8,"v":4684},{"d":"2017-12-11","o":54,"h":61.2,"l":50.4,"c":59.4,"v":8759},{"d":"2017-12-12","o":59.4,"h":61.2,"l":55.8,"c":55.8,"v":3377},{"d":"2017-12-13","o":55.8,"h":55.8,"l":54,"c":54,"v":2072},{"d":"2017-12-14","o":55.8,"h":61.2,"l":54,"c":59.4,"v":13895},{"d":"2017-12-15","o":59.4,"h":64.8,"l":57.6,"c":59.4,"v":10353},{"d":"2017-12-18","o":57.6,"h":57.6,"l":55.8,"c":55.8,"v":3472},{"d":"2017-12-19","o":57.6,"h":59.4,"l":55.8,"c":55.8,"v":5110},{"d":"2017-12-20","o":45,"h":46.8,"l":39.6,"c":43.2,"v":42359},{"d":"2017-12-21","o":45,"h":45,"l":43.2,"c":43.2,"v":7852},{"d":"2017-12-22","o":43.2,"h":43.2,"l":41.4,"c":43.2,"v":4415},{"d":"2017-12-26","o":43.2,"h":43.2,"l":41.4,"c":41.4,"v":3402},{"d":"2017-12-27","o":41.4,"h":43.2,"l":39.6,"c":41.4,"v":5664},{"d":"2017-12-28","o":43.2,"h":43.2,"l":41.4,"c":41.4,"v":4955},{"d":"2017-12-29","o":43.2,"h":50.4,"l":41.4,"c":46.8,"v":26637},{"d":"2018-01-02","o":50.4,"h":50.4,"l":46.8,"c":48.6,"v":10609},{"d":"2018-01-03","o":50.4,"h":52.2,"l":46.8,"c":48.6,"v":6399},{"d":"2018-01-04","o":48.6,"h":50.4,"l":46.8,"c":48.6,"v":3552},{"d":"2018-01-05","o":48.6,"h":50.4,"l":46.8,"c":48.6,"v":2339},{"d":"2018-01-08","o":48.6,"h":50.4,"l":46.8,"c":50.4,"v":2564},{"d":"2018-01-09","o":50.4,"h":50.4,"l":46.8,"c":48.6,"v":2653},{"d":"2018-01-10","o":48.6,"h":48.6,"l":46.8,"c":48.6,"v":1659},{"d":"2018-01-11","o":48.6,"h":48.6,"l":46.8,"c":48.6,"v":2334},{"d":"2018-01-12","o":50.4,"h":50.4,"l":46.8,"c":46.8,"v":2995},{"d":"2018-01-16","o":48.6,"h":48.6,"l":46.8,"c":46.8,"v":2739},{"d":"2018-01-17","o":46.8,"h":63,"l":45,"c":61.2,"v":41292},{"d":"2018-01-18","o":64.8,"h":66.6,"l":57.6,"c":59.4,"v":38472},{"d":"2018-01-19","o":59.4,"h":63,"l":52.2,"c":59.4,"v":11577},{"d":"2018-01-22","o":61.2,"h":66.6,"l":57.6,"c":61.2,"v":14720},{"d":"2018-01-23","o":61.2,"h":63,"l":57.6,"c":59.4,"v":4646},{"d":"2018-01-24","o":59.4,"h":61.2,"l":57.6,"c":59.4,"v":2701},{"d":"2018-01-25","o":59.4,"h":61.2,"l":57.6,"c":59.4,"v":3023},{"d":"2018-01-26","o":64.8,"h":81,"l":61.2,"c":75.6,"v":97834},{"d":"2018-01-29","o":82.8,"h":124.2,"l":81,"c":106.2,"v":273851},{"d":"2018-01-30","o":108,"h":117,"l":84.6,"c":97.2,"v":100808},{"d":"2018-01-31","o":126,"h":153,"l":120.6,"c":144,"v":271215},{"d":"2018-02-01","o":154.8,"h":160.2,"l":115.2,"c":126,"v":166713},{"d":"2018-02-02","o":140.4,"h":142.2,"l":106.2,"c":120.6,"v":84119},{"d":"2018-02-05","o":113.4,"h":118.8,"l":99,"c":118.8,"v":31021},{"d":"2018-02-06","o":108,"h":117,"l":99,"c":100.8,"v":21105},{"d":"2018-02-07","o":99,"h":100.8,"l":90,"c":93.6,"v":20533},{"d":"2018-02-08","o":97.2,"h":117,"l":91.8,"c":109.8,"v":48059},{"d":"2018-02-09","o":118.8,"h":124.2,"l":100.8,"c":106.2,"v":29405},{"d":"2018-02-12","o":108,"h":115.2,"l":95.4,"c":99,"v":13753},{"d":"2018-02-13","o":97.2,"h":111.6,"l":97.2,"c":109.8,"v":13795},{"d":"2018-02-14","o":111.6,"h":129.6,"l":108,"c":129.6,"v":40758},{"d":"2018-02-15","o":129.6,"h":140.4,"l":108,"c":124.2,"v":50494},{"d":"2018-02-16","o":111.6,"h":120.6,"l":109.8,"c":113.4,"v":14872},{"d":"2018-02-20","o":113.4,"h":117,"l":109.8,"c":111.6,"v":9394},{"d":"2018-02-21","o":113.4,"h":113.4,"l":106.2,"c":106.2,"v":9916},{"d":"2018-02-22","o":109.8,"h":109.8,"l":97.2,"c":97.2,"v":11272},{"d":"2018-02-23","o":100.8,"h":109.8,"l":99,"c":108,"v":14297},{"d":"2018-02-26","o":109.8,"h":117,"l":109.8,"c":109.8,"v":16478},{"d":"2018-02-27","o":111.6,"h":111.6,"l":106.2,"c":109.8,"v":8677},{"d":"2018-02-28","o":108,"h":135,"l":106.2,"c":118.8,"v":71256},{"d":"2018-03-01","o":124.2,"h":138.6,"l":122.4,"c":131.4,"v":50090},{"d":"2018-03-02","o":127.8,"h":138.6,"l":122.4,"c":126,"v":30382},{"d":"2018-03-05","o":127.8,"h":131.4,"l":122.4,"c":124.2,"v":12381},{"d":"2018-03-06","o":129.6,"h":129.6,"l":124.2,"c":129.6,"v":10283},{"d":"2018-03-07","o":127.8,"h":135,"l":124.2,"c":126,"v":17662},{"d":"2018-03-08","o":129.6,"h":149.4,"l":127.8,"c":149.4,"v":73786},{"d":"2018-03-09","o":120.6,"h":126,"l":109.8,"c":117,"v":41852},{"d":"2018-03-12","o":111.6,"h":115.2,"l":109.8,"c":111.6,"v":8905},{"d":"2018-03-13","o":113.4,"h":113.4,"l":102.6,"c":104.4,"v":17307},{"d":"2018-03-14","o":104.4,"h":111.6,"l":99,"c":106.2,"v":12983},{"d":"2018-03-15","o":104.4,"h":106.2,"l":90,"c":91.8,"v":19249},{"d":"2018-03-16","o":95.4,"h":100.8,"l":95.4,"c":100.8,"v":9879},{"d":"2018-03-19","o":100.8,"h":100.8,"l":93.6,"c":97.2,"v":6858},{"d":"2018-03-20","o":93.6,"h":97.2,"l":90,"c":97.2,"v":6948},{"d":"2018-03-21","o":91.8,"h":97.2,"l":91.8,"c":93.6,"v":5259},{"d":"2018-03-22","o":97.2,"h":113.4,"l":97.2,"c":100.8,"v":37418},{"d":"2018-03-23","o":100.8,"h":100.8,"l":91.8,"c":93.6,"v":10931},{"d":"2018-03-26","o":95.4,"h":97.2,"l":91.8,"c":93.6,"v":5186},{"d":"2018-03-27","o":97.2,"h":97.2,"l":88.2,"c":90,"v":7051},{"d":"2018-03-28","o":86.4,"h":88.2,"l":73.8,"c":84.6,"v":12444},{"d":"2018-03-29","o":82.8,"h":84.6,"l":81,"c":81,"v":4119},{"d":"2018-04-02","o":81,"h":81,"l":68.4,"c":72,"v":6137},{"d":"2018-04-03","o":75.6,"h":84.6,"l":72,"c":79.2,"v":7874},{"d":"2018-04-04","o":77.4,"h":82.8,"l":75.6,"c":77.4,"v":3758},{"d":"2018-04-05","o":75.6,"h":84.6,"l":75.6,"c":77.4,"v":3227},{"d":"2018-04-06","o":75.6,"h":84.6,"l":75.6,"c":75.6,"v":2877},{"d":"2018-04-09","o":75.6,"h":84.6,"l":75.6,"c":77.4,"v":6963},{"d":"2018-04-10","o":81,"h":81,"l":75.6,"c":79.2,"v":4498},{"d":"2018-04-11","o":79.2,"h":79.2,"l":73.8,"c":75.6,"v":4747},{"d":"2018-04-12","o":75.6,"h":77.4,"l":73.8,"c":75.6,"v":2346},{"d":"2018-04-13","o":75.6,"h":77.4,"l":73.8,"c":73.8,"v":2184},{"d":"2018-04-16","o":73.8,"h":73.8,"l":63,"c":64.8,"v":12790},{"d":"2018-04-17","o":66.6,"h":68.4,"l":63,"c":66.6,"v":3756},{"d":"2018-04-18","o":68.4,"h":68.4,"l":64.8,"c":64.8,"v":2796},{"d":"2018-04-19","o":70.2,"h":70.2,"l":64.8,"c":64.8,"v":4032},{"d":"2018-04-20","o":64.35,"h":64.35,"l":51,"c":52.8,"v":26860},{"d":"2018-04-23","o":53.55,"h":55.05,"l":42.75,"c":44.85,"v":32040},{"d":"2018-04-24","o":57.3,"h":72.3,"l":48.6,"c":57,"v":227367},{"d":"2018-04-25","o":56.7,"h":63,"l":50.25,"c":55.8,"v":29113},{"d":"2018-04-26","o":57,"h":57.15,"l":48.45,"c":51.15,"v":12653},{"d":"2018-04-27","o":50.85,"h":55.35,"l":49.2,"c":50.55,"v":8927},{"d":"2018-04-30","o":59.25,"h":68.85,"l":57.75,"c":65.7,"v":277120},{"d":"2018-05-01","o":65.1,"h":67.35,"l":55.95,"c":58.65,"v":38673},{"d":"2018-05-02","o":58.35,"h":60.75,"l":56.1,"c":57.45,"v":15193},{"d":"2018-05-03","o":58.2,"h":59.25,"l":54.9,"c":56.85,"v":15940},{"d":"2018-05-04","o":56.7,"h":61.2,"l":53.55,"c":59.1,"v":18573},{"d":"2018-05-07","o":60.3,"h":67.2,"l":59.25,"c":65.7,"v":28013},{"d":"2018-05-08","o":64.35,"h":64.35,"l":58.05,"c":58.8,"v":9667},{"d":"2018-05-09","o":59.4,"h":61.95,"l":58.8,"c":60.15,"v":4553},{"d":"2018-05-10","o":64.65,"h":64.65,"l":59.7,"c":61.8,"v":6567},{"d":"2018-05-11","o":64.5,"h":64.5,"l":59.7,"c":61.65,"v":9393},{"d":"2018-05-14","o":61.5,"h":62.25,"l":56.85,"c":57.6,"v":5320},{"d":"2018-05-15","o":58.5,"h":62.25,"l":57.6,"c":58.35,"v":7000},{"d":"2018-05-16","o":59.85,"h":60.45,"l":54.6,"c":54.6,"v":5820},{"d":"2018-05-17","o":55.35,"h":57.9,"l":55.05,"c":55.95,"v":4267},{"d":"2018-05-18","o":55.65,"h":55.8,"l":53.7,"c":53.7,"v":5120},{"d":"2018-05-21","o":54.6,"h":54.6,"l":52.65,"c":53.85,"v":2813},{"d":"2018-05-22","o":53.4,"h":55.65,"l":50.7,"c":52.65,"v":17607},{"d":"2018-05-23","o":52.35,"h":52.8,"l":49.8,"c":50.25,"v":7307},{"d":"2018-05-24","o":50.25,"h":50.55,"l":47.4,"c":48,"v":4747},{"d":"2018-05-25","o":48,"h":50.85,"l":47.4,"c":49.05,"v":9480},{"d":"2018-05-29","o":48.9,"h":51,"l":47.7,"c":49.05,"v":5113},{"d":"2018-05-30","o":49.5,"h":49.5,"l":48.15,"c":48.3,"v":1933},{"d":"2018-05-31","o":48.45,"h":49.35,"l":46.65,"c":48.15,"v":6713},{"d":"2018-06-01","o":48.3,"h":48.9,"l":44.85,"c":45.75,"v":13120},{"d":"2018-06-04","o":45.6,"h":46.5,"l":41.7,"c":44.1,"v":12953},{"d":"2018-06-05","o":45,"h":45,"l":42.3,"c":42.9,"v":11067},{"d":"2018-06-06","o":42.9,"h":44.25,"l":42.3,"c":42.75,"v":4093},{"d":"2018-06-07","o":43.2,"h":43.5,"l":41.25,"c":41.25,"v":13453},{"d":"2018-06-08","o":41.55,"h":42,"l":40.2,"c":40.5,"v":6280},{"d":"2018-06-11","o":40.5,"h":40.8,"l":39,"c":39.6,"v":11133},{"d":"2018-06-12","o":39.3,"h":40.5,"l":39,"c":39.45,"v":7660},{"d":"2018-06-13","o":39.75,"h":40.35,"l":38.55,"c":39,"v":12573},{"d":"2018-06-14","o":39,"h":39,"l":37.65,"c":37.65,"v":10733},{"d":"2018-06-15","o":37.5,"h":37.5,"l":36,"c":37.2,"v":12400},{"d":"2018-06-18","o":37.05,"h":37.05,"l":35.25,"c":35.25,"v":10973},{"d":"2018-06-19","o":35.25,"h":38.85,"l":34.5,"c":37.5,"v":13713},{"d":"2018-06-20","o":45,"h":45,"l":37.2,"c":39.45,"v":176133},{"d":"2018-06-21","o":39,"h":39,"l":36,"c":37.65,"v":17533},{"d":"2018-06-22","o":37.5,"h":38.25,"l":36,"c":36.45,"v":16047},{"d":"2018-06-25","o":36.75,"h":37.35,"l":34.5,"c":35.1,"v":8847},{"d":"2018-06-26","o":36,"h":37.05,"l":34.65,"c":36.15,"v":6567},{"d":"2018-06-27","o":36.45,"h":37.8,"l":34.8,"c":35.7,"v":7233},{"d":"2018-06-28","o":35.4,"h":36.3,"l":33.9,"c":34.2,"v":6080},{"d":"2018-06-29","o":33.6,"h":34.2,"l":30.15,"c":33,"v":12267},{"d":"2018-07-02","o":33.75,"h":33.9,"l":32.1,"c":33.15,"v":2773},{"d":"2018-07-03","o":33.3,"h":35.25,"l":33.3,"c":33.45,"v":2933},{"d":"2018-07-05","o":33.45,"h":35.1,"l":33,"c":34.5,"v":6733},{"d":"2018-07-06","o":34.8,"h":42.45,"l":34.8,"c":41.7,"v":54140},{"d":"2018-07-09","o":41.55,"h":43.2,"l":38.55,"c":40.05,"v":19093},{"d":"2018-07-10","o":40.35,"h":40.35,"l":37.5,"c":38.4,"v":11687},{"d":"2018-07-11","o":38.25,"h":41.1,"l":37.65,"c":40.05,"v":15667},{"d":"2018-07-12","o":40.8,"h":40.95,"l":38.7,"c":38.7,"v":12700},{"d":"2018-07-13","o":39.75,"h":40.95,"l":37.5,"c":37.5,"v":12840},{"d":"2018-07-16","o":37.95,"h":39,"l":37.5,"c":38.55,"v":6547},{"d":"2018-07-17","o":38.55,"h":39.75,"l":36.75,"c":37.2,"v":8140},{"d":"2018-07-18","o":38.85,"h":39.6,"l":36.75,"c":37.05,"v":12053},{"d":"2018-07-19","o":36.9,"h":37.65,"l":36.3,"c":37.35,"v":3100},{"d":"2018-07-20","o":37.35,"h":38.25,"l":36.75,"c":37.35,"v":3960},{"d":"2018-07-23","o":37.65,"h":37.8,"l":36,"c":37.5,"v":4900},{"d":"2018-07-24","o":36.9,"h":36.9,"l":34.95,"c":36,"v":5167},{"d":"2018-07-25","o":35.85,"h":36.6,"l":34.35,"c":36.15,"v":4920},{"d":"2018-07-26","o":36,"h":36,"l":34.65,"c":35.55,"v":3220},{"d":"2018-07-27","o":35.85,"h":35.85,"l":31.8,"c":33,"v":16353},{"d":"2018-07-30","o":33,"h":33,"l":32.1,"c":32.4,"v":4267},{"d":"2018-07-31","o":32.25,"h":34.5,"l":32.25,"c":33.9,"v":7853},{"d":"2018-08-01","o":34.35,"h":36.75,"l":33.75,"c":35.55,"v":17053},{"d":"2018-08-02","o":35.85,"h":35.85,"l":33.9,"c":34.8,"v":5993},{"d":"2018-08-03","o":35.85,"h":38.55,"l":34.05,"c":37.2,"v":17287},{"d":"2018-08-06","o":37.5,"h":37.5,"l":35.7,"c":36.75,"v":6020},{"d":"2018-08-07","o":36.45,"h":37.5,"l":35.7,"c":35.7,"v":5660},{"d":"2018-08-08","o":35.7,"h":37.2,"l":34.5,"c":34.8,"v":3553},{"d":"2018-08-09","o":34.8,"h":35.85,"l":33.9,"c":34.35,"v":3240},{"d":"2018-08-10","o":33.9,"h":35.55,"l":33.9,"c":34.2,"v":1967},{"d":"2018-08-13","o":33.9,"h":34.5,"l":33.75,"c":33.9,"v":1707},{"d":"2018-08-14","o":33.75,"h":34.5,"l":33.45,"c":33.45,"v":4740},{"d":"2018-08-15","o":33.15,"h":33.9,"l":31.05,"c":32.55,"v":12273},{"d":"2018-08-16","o":32.55,"h":35.25,"l":32.55,"c":34.65,"v":5213},{"d":"2018-08-17","o":34.35,"h":35.4,"l":32.7,"c":33.45,"v":3693},{"d":"2018-08-20","o":33.6,"h":33.75,"l":32.4,"c":32.7,"v":3467},{"d":"2018-08-21","o":32.7,"h":33.9,"l":32.7,"c":33.15,"v":2093},{"d":"2018-08-22","o":33.3,"h":33.45,"l":32.4,"c":32.85,"v":2493},{"d":"2018-08-23","o":32.7,"h":33.3,"l":32.7,"c":33.15,"v":4807},{"d":"2018-08-24","o":33,"h":33.45,"l":32.4,"c":32.55,"v":9120},{"d":"2018-08-27","o":32.85,"h":34.05,"l":32.55,"c":32.7,"v":10847},{"d":"2018-08-28","o":33,"h":33.6,"l":32.4,"c":33,"v":19660},{"d":"2018-08-29","o":33.15,"h":35.7,"l":32.4,"c":32.85,"v":78387},{"d":"2018-08-30","o":32.7,"h":33,"l":31.65,"c":32.25,"v":17207},{"d":"2018-08-31","o":31.8,"h":33,"l":30.9,"c":32.1,"v":13287},{"d":"2018-09-04","o":32.7,"h":32.85,"l":31.8,"c":32.55,"v":6560},{"d":"2018-09-05","o":32.85,"h":32.85,"l":31.2,"c":31.5,"v":7833},{"d":"2018-09-06","o":31.5,"h":31.95,"l":30.75,"c":31.2,"v":7573},{"d":"2018-09-07","o":31.35,"h":31.5,"l":31.05,"c":31.5,"v":5507},{"d":"2018-09-10","o":31.35,"h":31.95,"l":30.75,"c":30.75,"v":8633},{"d":"2018-09-11","o":30.6,"h":31.2,"l":30.3,"c":30.6,"v":6327},{"d":"2018-09-12","o":30.9,"h":34.5,"l":26.1,"c":27.3,"v":126327},{"d":"2018-09-13","o":28.5,"h":29.7,"l":26.55,"c":27,"v":48660},{"d":"2018-09-14","o":26.85,"h":26.85,"l":24.15,"c":24.45,"v":24500},{"d":"2018-09-17","o":25.2,"h":25.95,"l":22.95,"c":23.4,"v":13987},{"d":"2018-09-18","o":23.4,"h":23.4,"l":21.15,"c":22.05,"v":19587},{"d":"2018-09-19","o":21.75,"h":23.55,"l":21.15,"c":22.5,"v":19180},{"d":"2018-09-20","o":23.1,"h":24,"l":21.9,"c":23.4,"v":11767},{"d":"2018-09-21","o":23.85,"h":24,"l":22.8,"c":23.4,"v":11180},{"d":"2018-09-24","o":23.85,"h":25.95,"l":22.95,"c":25.5,"v":17147},{"d":"2018-09-25","o":25.8,"h":26.25,"l":24.3,"c":24.45,"v":9393},{"d":"2018-09-26","o":25.65,"h":25.65,"l":23.85,"c":24.45,"v":6613},{"d":"2018-09-27","o":24.75,"h":29.4,"l":24.6,"c":27.15,"v":89707},{"d":"2018-09-28","o":27.9,"h":28.2,"l":26.25,"c":26.25,"v":17927},{"d":"2018-10-01","o":26.85,"h":26.85,"l":24.3,"c":24.6,"v":10467},{"d":"2018-10-02","o":24.3,"h":24.45,"l":23.1,"c":23.85,"v":7987},{"d":"2018-10-03","o":23.55,"h":24,"l":21.75,"c":23.7,"v":11200},{"d":"2018-10-04","o":24,"h":24.3,"l":22.65,"c":23.7,"v":5400},{"d":"2018-10-05","o":23.55,"h":25.95,"l":23.55,"c":24.9,"v":18013},{"d":"2018-10-08","o":25.2,"h":26.1,"l":24.3,"c":24.45,"v":7693},{"d":"2018-10-09","o":25.05,"h":27,"l":24,"c":25.05,"v":13687},{"d":"2018-10-10","o":24.9,"h":24.9,"l":23.4,"c":23.85,"v":7133},{"d":"2018-10-11","o":24.75,"h":24.75,"l":22.5,"c":22.95,"v":12287},{"d":"2018-10-12","o":23.1,"h":23.25,"l":21.75,"c":22.05,"v":7420},{"d":"2018-10-15","o":22.05,"h":24,"l":21.45,"c":23.1,"v":14553},{"d":"2018-10-16","o":23.25,"h":24.75,"l":21.9,"c":24.15,"v":13387},{"d":"2018-10-17","o":24,"h":24.45,"l":22.95,"c":24.15,"v":5080},{"d":"2018-10-18","o":24.3,"h":24.75,"l":22.65,"c":23.85,"v":7893},{"d":"2018-10-19","o":23.85,"h":24,"l":22.2,"c":22.5,"v":5920},{"d":"2018-10-22","o":23.25,"h":23.25,"l":21.9,"c":22.35,"v":6527},{"d":"2018-10-23","o":22.05,"h":22.65,"l":22.05,"c":22.65,"v":2367},{"d":"2018-10-24","o":22.8,"h":24.75,"l":22.65,"c":23.1,"v":19333},{"d":"2018-10-25","o":22.65,"h":22.95,"l":21.75,"c":21.9,"v":5207},{"d":"2018-10-26","o":22.05,"h":22.2,"l":19.65,"c":20.25,"v":9920},{"d":"2018-10-29","o":20.4,"h":21.15,"l":19.95,"c":20.4,"v":4387},{"d":"2018-10-30","o":20.4,"h":20.4,"l":18.15,"c":19.8,"v":3973},{"d":"2018-10-31","o":19.8,"h":21.45,"l":18.75,"c":19.65,"v":5820},{"d":"2018-11-01","o":19.5,"h":20.7,"l":19.5,"c":19.95,"v":2073},{"d":"2018-11-02","o":20.25,"h":20.7,"l":19.5,"c":19.95,"v":3627},{"d":"2018-11-05","o":19.95,"h":20.7,"l":19.5,"c":20.1,"v":4160},{"d":"2018-11-06","o":19.8,"h":20.7,"l":19.5,"c":20.1,"v":3113},{"d":"2018-11-07","o":20.4,"h":20.4,"l":19.8,"c":20.1,"v":3307},{"d":"2018-11-08","o":20.1,"h":20.4,"l":19.8,"c":19.95,"v":2853},{"d":"2018-11-09","o":20.25,"h":20.4,"l":18.75,"c":19.05,"v":5920},{"d":"2018-11-12","o":19.05,"h":19.35,"l":17.25,"c":18,"v":3933},{"d":"2018-11-13","o":18,"h":19.35,"l":17.25,"c":19.35,"v":3533},{"d":"2018-11-14","o":18.45,"h":19.05,"l":16.8,"c":18.15,"v":7733},{"d":"2018-11-15","o":18.6,"h":23.7,"l":18.15,"c":19.65,"v":58513},{"d":"2018-11-16","o":19.2,"h":19.35,"l":16.8,"c":18.3,"v":9567},{"d":"2018-11-19","o":17.85,"h":18.45,"l":17.1,"c":17.4,"v":6920},{"d":"2018-11-20","o":17.1,"h":19.2,"l":17.1,"c":19.05,"v":4847},{"d":"2018-11-21","o":19.5,"h":19.8,"l":17.55,"c":18,"v":4847},{"d":"2018-11-23","o":17.1,"h":18.45,"l":17.1,"c":17.1,"v":1207},{"d":"2018-11-26","o":17.7,"h":19.05,"l":17.4,"c":18.3,"v":4780},{"d":"2018-11-27","o":18.45,"h":18.45,"l":17.4,"c":17.4,"v":2420},{"d":"2018-11-28","o":17.55,"h":18,"l":16.8,"c":17.85,"v":4340},{"d":"2018-11-29","o":17.4,"h":18.15,"l":17.25,"c":17.25,"v":2353},{"d":"2018-11-30","o":17.25,"h":17.85,"l":17.1,"c":17.1,"v":3287},{"d":"2018-12-03","o":22.8,"h":27.75,"l":19.5,"c":20.7,"v":1122613},{"d":"2018-12-04","o":20.7,"h":23.55,"l":18.3,"c":20.1,"v":147033},{"d":"2018-12-06","o":19.65,"h":20.7,"l":18.75,"c":19.5,"v":22880},{"d":"2018-12-07","o":19.35,"h":21.9,"l":18.6,"c":19.8,"v":86233},{"d":"2018-12-10","o":19.65,"h":20.7,"l":18.9,"c":19.05,"v":22033},{"d":"2018-12-11","o":19.2,"h":19.95,"l":19.05,"c":19.35,"v":13167},{"d":"2018-12-12","o":19.35,"h":19.35,"l":18.45,"c":18.75,"v":9860},{"d":"2018-12-13","o":18.6,"h":19.2,"l":17.4,"c":17.85,"v":12533},{"d":"2018-12-14","o":18.3,"h":18.75,"l":17.25,"c":18.45,"v":6040},{"d":"2018-12-17","o":18.3,"h":18.3,"l":16.8,"c":17.25,"v":10820},{"d":"2018-12-18","o":17.4,"h":17.4,"l":16.95,"c":17.1,"v":7860},{"d":"2018-12-19","o":17.25,"h":17.85,"l":17.1,"c":17.55,"v":4420},{"d":"2018-12-20","o":17.4,"h":17.7,"l":15,"c":15.9,"v":11767},{"d":"2018-12-21","o":16.05,"h":16.35,"l":12.75,"c":14.1,"v":9980},{"d":"2018-12-24","o":14.7,"h":14.85,"l":12.45,"c":14.25,"v":5687},{"d":"2018-12-26","o":14.25,"h":14.7,"l":12,"c":13.8,"v":6080},{"d":"2018-12-27","o":13.5,"h":14.1,"l":12.9,"c":13.8,"v":2960},{"d":"2018-12-28","o":14.55,"h":15.75,"l":13.5,"c":14.85,"v":8087},{"d":"2018-12-31","o":15.15,"h":15.9,"l":14.7,"c":15.3,"v":9160},{"d":"2019-01-02","o":15.3,"h":17.55,"l":14.85,"c":17.4,"v":4393},{"d":"2019-01-03","o":17.4,"h":17.4,"l":16.5,"c":16.65,"v":2680},{"d":"2019-01-04","o":17.25,"h":18.75,"l":16.05,"c":17.85,"v":6093},{"d":"2019-01-07","o":17.85,"h":19.05,"l":17.55,"c":18,"v":5647},{"d":"2019-01-08","o":18.15,"h":19.2,"l":17.1,"c":18.45,"v":4487},{"d":"2019-01-09","o":26.1,"h":29.25,"l":22.5,"c":24,"v":1256567},{"d":"2019-01-10","o":22.05,"h":22.05,"l":19.95,"c":21.45,"v":75520},{"d":"2019-01-11","o":21,"h":21.3,"l":19.95,"c":20.4,"v":20773},{"d":"2019-01-14","o":21.3,"h":21.3,"l":19.65,"c":19.95,"v":14673},{"d":"2019-01-15","o":19.8,"h":19.8,"l":18.6,"c":18.9,"v":19440},{"d":"2019-01-16","o":18.75,"h":20.4,"l":18.6,"c":19.05,"v":9360},{"d":"2019-01-17","o":18.75,"h":20.25,"l":18.75,"c":18.9,"v":4067},{"d":"2019-01-18","o":19.2,"h":20.55,"l":19.2,"c":20.1,"v":12847},{"d":"2019-01-22","o":20.4,"h":21.75,"l":20.4,"c":20.7,"v":11873},{"d":"2019-01-23","o":21.3,"h":21.3,"l":19.5,"c":19.8,"v":7400},{"d":"2019-01-24","o":19.5,"h":20.25,"l":19.5,"c":20.1,"v":1140},{"d":"2019-01-25","o":19.95,"h":20.4,"l":19.65,"c":20.25,"v":2267},{"d":"2019-01-28","o":20.55,"h":20.85,"l":20.1,"c":20.1,"v":4220},{"d":"2019-01-29","o":19.95,"h":20.7,"l":19.5,"c":19.5,"v":3087},{"d":"2019-01-30","o":19.5,"h":20.25,"l":19.5,"c":19.65,"v":2360},{"d":"2019-01-31","o":19.8,"h":20.1,"l":19.35,"c":19.5,"v":2400},{"d":"2019-02-01","o":19.35,"h":21.15,"l":19.35,"c":20.4,"v":10753},{"d":"2019-02-04","o":21,"h":21.9,"l":20.7,"c":21.15,"v":5613},{"d":"2019-02-05","o":21,"h":23.1,"l":21,"c":22.5,"v":6567},{"d":"2019-02-06","o":22.65,"h":23.25,"l":21.75,"c":22.35,"v":4087},{"d":"2019-02-07","o":27.9,"h":29.25,"l":24.15,"c":25.5,"v":688520},{"d":"2019-02-08","o":25.2,"h":25.2,"l":22.05,"c":23.4,"v":58987},{"d":"2019-02-11","o":22.5,"h":23.25,"l":21.15,"c":21.3,"v":19807},{"d":"2019-02-12","o":22.35,"h":23.25,"l":21.9,"c":22.8,"v":12833},{"d":"2019-02-13","o":22.8,"h":25.65,"l":22.5,"c":24.3,"v":23693},{"d":"2019-02-14","o":24.3,"h":24.45,"l":22.95,"c":22.95,"v":8527},{"d":"2019-02-15","o":22.8,"h":23.7,"l":21.6,"c":22.65,"v":7493},{"d":"2019-02-19","o":22.2,"h":23.1,"l":22.05,"c":22.2,"v":6167},{"d":"2019-02-20","o":22.35,"h":22.95,"l":22.2,"c":22.65,"v":3200},{"d":"2019-02-21","o":22.35,"h":22.8,"l":21.3,"c":21.6,"v":6473},{"d":"2019-02-22","o":22.05,"h":22.8,"l":21.3,"c":22.8,"v":9147},{"d":"2019-02-25","o":22.8,"h":23.25,"l":22.2,"c":22.65,"v":5400},{"d":"2019-02-26","o":22.65,"h":23.1,"l":21.75,"c":21.75,"v":3420},{"d":"2019-02-27","o":21.75,"h":22.5,"l":21.75,"c":22.5,"v":3300},{"d":"2019-02-28","o":22.95,"h":22.95,"l":21.9,"c":22.05,"v":4093},{"d":"2019-03-01","o":22.05,"h":22.05,"l":21.6,"c":21.75,"v":3753},{"d":"2019-03-04","o":21.75,"h":22.05,"l":20.85,"c":21.15,"v":6113},{"d":"2019-03-05","o":20.85,"h":21.75,"l":20.4,"c":21.45,"v":3907},{"d":"2019-03-06","o":21.3,"h":21.9,"l":21,"c":21.75,"v":5407},{"d":"2019-03-07","o":21.75,"h":21.75,"l":20.85,"c":21.75,"v":10820},{"d":"2019-03-08","o":21.45,"h":25.5,"l":21,"c":22.5,"v":46440},{"d":"2019-03-11","o":22.5,"h":23.4,"l":21.75,"c":22.65,"v":3927},{"d":"2019-03-12","o":22.65,"h":22.95,"l":21.3,"c":22.5,"v":3640},{"d":"2019-03-13","o":22.35,"h":22.65,"l":21.9,"c":22.65,"v":3393},{"d":"2019-03-14","o":69.75,"h":110.85,"l":64.5,"c":106.05,"v":6157853},{"d":"2019-03-15","o":80.4,"h":84.6,"l":49.65,"c":52.65,"v":1438600},{"d":"2019-03-18","o":60.15,"h":80.25,"l":56.55,"c":66,"v":1703640},{"d":"2019-03-19","o":68.55,"h":71.25,"l":61.2,"c":63.45,"v":292113},{"d":"2019-03-20","o":60.9,"h":62.85,"l":57.15,"c":60.6,"v":135440},{"d":"2019-03-21","o":59.25,"h":61.05,"l":55.05,"c":55.95,"v":113360},{"d":"2019-03-22","o":54.9,"h":59.7,"l":53.7,"c":55.2,"v":63853},{"d":"2019-03-25","o":56.25,"h":59.25,"l":54.3,"c":57.3,"v":70933},{"d":"2019-03-26","o":67.05,"h":70.05,"l":57.9,"c":59.55,"v":502587},{"d":"2019-03-27","o":57.3,"h":59.1,"l":54,"c":56.25,"v":87347},{"d":"2019-03-28","o":54.6,"h":57.75,"l":51.75,"c":55.5,"v":60313},{"d":"2019-03-29","o":54.9,"h":56.55,"l":52.05,"c":52.8,"v":59340},{"d":"2019-04-01","o":53.25,"h":54.9,"l":51.75,"c":53.7,"v":38980},{"d":"2019-04-02","o":53.1,"h":54,"l":51.45,"c":53.1,"v":35500},{"d":"2019-04-03","o":52.95,"h":53.1,"l":50.55,"c":51.15,"v":29833},{"d":"2019-04-04","o":50.55,"h":50.55,"l":45.45,"c":46.35,"v":75093},{"d":"2019-04-05","o":46.05,"h":46.8,"l":43.5,"c":45.6,"v":53300},{"d":"2019-04-08","o":45,"h":47.7,"l":44.7,"c":46.8,"v":32893},{"d":"2019-04-09","o":46.35,"h":48,"l":45.6,"c":46.05,"v":18293},{"d":"2019-04-10","o":45.45,"h":47.1,"l":44.7,"c":46.2,"v":28293},{"d":"2019-04-11","o":46.2,"h":46.2,"l":44.7,"c":45.6,"v":17807},{"d":"2019-04-12","o":46.2,"h":46.5,"l":44.25,"c":44.7,"v":21227},{"d":"2019-04-15","o":44.25,"h":44.25,"l":40.5,"c":41.7,"v":35353},{"d":"2019-04-16","o":41.7,"h":43.5,"l":39.9,"c":40.05,"v":16700},{"d":"2019-04-17","o":40.5,"h":40.5,"l":38.55,"c":39.3,"v":19153},{"d":"2019-04-18","o":39.3,"h":40.05,"l":37.95,"c":38.1,"v":11720},{"d":"2019-04-22","o":38.1,"h":42.9,"l":36.45,"c":42.45,"v":41367},{"d":"2019-04-23","o":45.45,"h":58.8,"l":45,"c":52.2,"v":859147},{"d":"2019-04-24","o":51.75,"h":54,"l":48.3,"c":52.2,"v":110400},{"d":"2019-04-25","o":52.2,"h":63.9,"l":44.25,"c":48,"v":448013},{"d":"2019-04-26","o":46.2,"h":47.1,"l":44.25,"c":44.55,"v":46527},{"d":"2019-04-29","o":45,"h":46.35,"l":43.5,"c":44.25,"v":25967},{"d":"2019-04-30","o":43.8,"h":45.3,"l":43.05,"c":44.85,"v":13753},{"d":"2019-05-01","o":44.4,"h":45.75,"l":43.8,"c":44.7,"v":19673},{"d":"2019-05-02","o":44.25,"h":44.85,"l":43.35,"c":43.95,"v":12827},{"d":"2019-05-03","o":44.55,"h":45,"l":43.5,"c":45,"v":10040},{"d":"2019-05-06","o":44.7,"h":45.6,"l":44.1,"c":44.55,"v":12453},{"d":"2019-05-07","o":44.4,"h":45.3,"l":43.35,"c":43.95,"v":9253},{"d":"2019-05-08","o":43.5,"h":44.7,"l":41.7,"c":42.3,"v":16680},{"d":"2019-05-09","o":42,"h":42.6,"l":39.9,"c":40.05,"v":12440},{"d":"2019-05-10","o":40.35,"h":41.1,"l":38.7,"c":38.85,"v":16253},{"d":"2019-05-13","o":38.7,"h":39,"l":37.2,"c":37.8,"v":13307},{"d":"2019-05-14","o":37.65,"h":38.85,"l":34.8,"c":35.25,"v":21860},{"d":"2019-05-15","o":34.65,"h":38.25,"l":34.5,"c":36.6,"v":18573},{"d":"2019-05-16","o":37.05,"h":39.45,"l":36.3,"c":37.8,"v":17313},{"d":"2019-05-17","o":37.5,"h":38.55,"l":36.75,"c":38.1,"v":9627},{"d":"2019-05-20","o":37.5,"h":38.7,"l":36.75,"c":38.25,"v":5567},{"d":"2019-05-21","o":38.85,"h":42.45,"l":37.95,"c":40.95,"v":28787},{"d":"2019-05-22","o":40.65,"h":43.35,"l":39.9,"c":41.7,"v":8080},{"d":"2019-05-23","o":41.1,"h":41.1,"l":38.25,"c":39.15,"v":8887},{"d":"2019-05-24","o":39.3,"h":39.3,"l":37.8,"c":39,"v":5373},{"d":"2019-05-28","o":39,"h":42.75,"l":39,"c":40.35,"v":7140},{"d":"2019-05-29","o":39.9,"h":40.5,"l":37.5,"c":39.3,"v":7360},{"d":"2019-05-30","o":38.7,"h":39.75,"l":37.8,"c":39.45,"v":9053},{"d":"2019-05-31","o":39.45,"h":40.5,"l":37.5,"c":38.4,"v":8073},{"d":"2019-06-03","o":38.1,"h":38.4,"l":35.25,"c":37.5,"v":12553},{"d":"2019-06-04","o":37.65,"h":38.7,"l":35.85,"c":36.6,"v":8800},{"d":"2019-06-05","o":37.2,"h":37.65,"l":35.4,"c":35.7,"v":5853},{"d":"2019-06-06","o":35.85,"h":36.6,"l":33.15,"c":34.2,"v":16047},{"d":"2019-06-07","o":34.05,"h":34.5,"l":31.95,"c":32.4,"v":13967},{"d":"2019-06-10","o":32.4,"h":35.25,"l":32.4,"c":34.2,"v":14733},{"d":"2019-06-11","o":34.2,"h":35.7,"l":31.95,"c":33.15,"v":12373},{"d":"2019-06-12","o":32.85,"h":33.15,"l":32.1,"c":32.25,"v":4840},{"d":"2019-06-13","o":32.25,"h":32.55,"l":30.45,"c":31.35,"v":10700},{"d":"2019-06-14","o":31.5,"h":32.55,"l":30.75,"c":31.5,"v":15953},{"d":"2019-06-17","o":31.8,"h":31.8,"l":30.45,"c":31.05,"v":10113},{"d":"2019-06-18","o":30.75,"h":31.95,"l":30.75,"c":31.65,"v":8713},{"d":"2019-06-19","o":31.5,"h":33.45,"l":31.5,"c":32.4,"v":6220},{"d":"2019-06-20","o":32.1,"h":32.55,"l":30.15,"c":31.35,"v":17140},{"d":"2019-06-21","o":30.9,"h":31.95,"l":30.3,"c":30.6,"v":6320},{"d":"2019-06-24","o":31.2,"h":31.2,"l":28.8,"c":30.45,"v":7067},{"d":"2019-06-25","o":30.15,"h":35.25,"l":29.25,"c":34.65,"v":50980},{"d":"2019-06-26","o":34.5,"h":34.5,"l":31.5,"c":33.45,"v":18567},{"d":"2019-06-27","o":41.4,"h":48.75,"l":36,"c":38.7,"v":998613},{"d":"2019-06-28","o":36.75,"h":39,"l":35.55,"c":38.25,"v":69033},{"d":"2019-07-01","o":38.1,"h":38.55,"l":36.9,"c":37.8,"v":25907},{"d":"2019-07-02","o":37.5,"h":37.5,"l":36,"c":36.15,"v":16180},{"d":"2019-07-03","o":35.7,"h":36.15,"l":34.2,"c":34.5,"v":15220},{"d":"2019-07-05","o":34.35,"h":36,"l":34.2,"c":34.35,"v":9733},{"d":"2019-07-08","o":33.9,"h":35.1,"l":32.55,"c":33.15,"v":14853},{"d":"2019-07-09","o":33,"h":33.6,"l":31.5,"c":31.95,"v":12340},{"d":"2019-07-10","o":32.1,"h":33.6,"l":31.35,"c":33.6,"v":8947},{"d":"2019-07-11","o":34.5,"h":39,"l":33.45,"c":34.05,"v":104187},{"d":"2019-07-12","o":33.15,"h":33.6,"l":31.8,"c":31.8,"v":21027},{"d":"2019-07-15","o":31.8,"h":32.85,"l":30.9,"c":31.05,"v":10287},{"d":"2019-07-16","o":30.75,"h":31.8,"l":30.15,"c":31.5,"v":8260},{"d":"2019-07-17","o":31.95,"h":32.55,"l":30.45,"c":31.35,"v":5967},{"d":"2019-07-18","o":31.35,"h":31.5,"l":30.45,"c":31.5,"v":4480},{"d":"2019-07-19","o":30.9,"h":32.25,"l":30.45,"c":30.6,"v":8267},{"d":"2019-07-22","o":30.3,"h":31.2,"l":30.3,"c":30.6,"v":4153},{"d":"2019-07-23","o":30.75,"h":30.75,"l":30.15,"c":30.6,"v":7140},{"d":"2019-07-24","o":30.3,"h":31.05,"l":30.3,"c":30.6,"v":2740},{"d":"2019-07-25","o":30.3,"h":31.35,"l":30.3,"c":30.45,"v":4480},{"d":"2019-07-26","o":30.6,"h":30.75,"l":30.15,"c":30.3,"v":2940},{"d":"2019-07-29","o":30.45,"h":30.75,"l":30,"c":30.15,"v":7040},{"d":"2019-07-30","o":30,"h":30.6,"l":29.4,"c":30.45,"v":8053},{"d":"2019-07-31","o":30.45,"h":32.4,"l":30.3,"c":31.2,"v":8207},{"d":"2019-08-01","o":31.5,"h":36,"l":31.2,"c":33.9,"v":25087},{"d":"2019-08-02","o":33.75,"h":33.75,"l":32.25,"c":33,"v":4373},{"d":"2019-08-05","o":32.4,"h":32.7,"l":31.5,"c":31.5,"v":4527},{"d":"2019-08-06","o":31.65,"h":34.2,"l":31.5,"c":32.25,"v":5593},{"d":"2019-08-07","o":31.5,"h":34.2,"l":31.5,"c":31.8,"v":8793},{"d":"2019-08-08","o":32.25,"h":33.75,"l":32.25,"c":33,"v":3093},{"d":"2019-08-09","o":33.15,"h":34.35,"l":32.25,"c":34.05,"v":6980},{"d":"2019-08-12","o":34.2,"h":36.6,"l":33,"c":35.55,"v":11993},{"d":"2019-08-13","o":34.95,"h":37.8,"l":33.9,"c":34.65,"v":25500},{"d":"2019-08-14","o":34.5,"h":37.05,"l":32.25,"c":32.55,"v":12667},{"d":"2019-08-15","o":33,"h":33.6,"l":31.65,"c":32.1,"v":3007},{"d":"2019-08-16","o":31.95,"h":33.9,"l":31.65,"c":32.7,"v":4727},{"d":"2019-08-19","o":32.85,"h":32.85,"l":31.65,"c":31.65,"v":3307},{"d":"2019-08-20","o":31.5,"h":32.25,"l":31.35,"c":32.25,"v":1560},{"d":"2019-08-21","o":32.25,"h":32.85,"l":30.75,"c":31.2,"v":5913},{"d":"2019-08-22","o":31.65,"h":32.25,"l":30.9,"c":30.9,"v":3320},{"d":"2019-08-23","o":30.75,"h":31.8,"l":30.45,"c":30.45,"v":4180},{"d":"2019-08-26","o":31.05,"h":31.05,"l":30.3,"c":30.45,"v":1533},{"d":"2019-08-27","o":30.45,"h":32.1,"l":30.15,"c":30.3,"v":7433},{"d":"2019-08-28","o":30.3,"h":30.9,"l":30,"c":30.45,"v":1893},{"d":"2019-08-29","o":30.45,"h":31.35,"l":30.15,"c":30.15,"v":5193},{"d":"2019-08-30","o":30.45,"h":30.9,"l":29.25,"c":29.85,"v":6640},{"d":"2019-09-03","o":30,"h":30.75,"l":28.95,"c":29.55,"v":5760},{"d":"2019-09-04","o":30,"h":30,"l":29.25,"c":29.7,"v":4633},{"d":"2019-09-05","o":29.7,"h":30.3,"l":29.55,"c":29.85,"v":3367},{"d":"2019-09-06","o":29.85,"h":31.5,"l":29.85,"c":30.75,"v":8100},{"d":"2019-09-09","o":30.9,"h":31.35,"l":30.6,"c":30.75,"v":3400},{"d":"2019-09-10","o":30.6,"h":32.1,"l":30.6,"c":31.5,"v":5180},{"d":"2019-09-11","o":31.5,"h":33.75,"l":31.5,"c":32.55,"v":18653},{"d":"2019-09-12","o":32.7,"h":33.15,"l":30.75,"c":31.5,"v":6713},{"d":"2019-09-13","o":31.8,"h":32.7,"l":29.1,"c":30.45,"v":22207},{"d":"2019-09-16","o":30,"h":31.65,"l":30,"c":30.15,"v":7073},{"d":"2019-09-17","o":30.15,"h":31.2,"l":29.7,"c":30.15,"v":9087},{"d":"2019-09-18","o":30.3,"h":30.75,"l":29.85,"c":30.15,"v":3427},{"d":"2019-09-19","o":30.15,"h":31.95,"l":30,"c":30.9,"v":10160},{"d":"2019-09-20","o":30.6,"h":31.2,"l":30.45,"c":31.2,"v":6053},{"d":"2019-09-23","o":31.35,"h":32.25,"l":31.2,"c":31.8,"v":7847},{"d":"2019-09-24","o":31.65,"h":32.1,"l":30.75,"c":31.05,"v":4980},{"d":"2019-09-25","o":31.05,"h":31.35,"l":30.75,"c":30.75,"v":2620},{"d":"2019-09-26","o":30.9,"h":32.25,"l":30,"c":30.9,"v":10387},{"d":"2019-09-27","o":30.9,"h":31.2,"l":30.45,"c":30.45,"v":2380},{"d":"2019-09-30","o":31.2,"h":31.35,"l":28.8,"c":29.4,"v":15747},{"d":"2019-10-01","o":29.25,"h":29.25,"l":27.75,"c":28.05,"v":11547},{"d":"2019-10-02","o":27.15,"h":27.15,"l":25.5,"c":26.25,"v":13840},{"d":"2019-10-03","o":26.25,"h":27.75,"l":25.35,"c":27.6,"v":4993},{"d":"2019-10-04","o":27.3,"h":28.35,"l":25.8,"c":25.95,"v":3567},{"d":"2019-10-07","o":26.4,"h":27.45,"l":25.95,"c":26.25,"v":2233},{"d":"2019-10-08","o":26.25,"h":27.15,"l":24.9,"c":26.25,"v":11647},{"d":"2019-10-09","o":25.95,"h":29.4,"l":25.2,"c":25.8,"v":6620},{"d":"2019-10-10","o":26.1,"h":26.1,"l":25.2,"c":25.2,"v":1573},{"d":"2019-10-11","o":25.05,"h":26.1,"l":25.05,"c":25.35,"v":3033},{"d":"2019-10-14","o":25.05,"h":26.4,"l":24.9,"c":25.05,"v":3580},{"d":"2019-10-15","o":25.35,"h":30.75,"l":25.35,"c":26.25,"v":52907},{"d":"2019-10-16","o":28.5,"h":30.45,"l":26.25,"c":27.45,"v":44847},{"d":"2019-10-17","o":27.3,"h":27.3,"l":25.35,"c":26.55,"v":9693},{"d":"2019-10-18","o":26.4,"h":27,"l":26.4,"c":26.7,"v":7707},{"d":"2019-10-21","o":27.45,"h":27.45,"l":25.8,"c":25.95,"v":4293},{"d":"2019-10-22","o":26.25,"h":26.25,"l":25.8,"c":25.8,"v":5300},{"d":"2019-10-23","o":26.1,"h":26.4,"l":25.95,"c":25.95,"v":2827},{"d":"2019-10-24","o":26.1,"h":26.55,"l":25.65,"c":25.65,"v":1893},{"d":"2019-10-25","o":25.65,"h":26.25,"l":25.5,"c":25.95,"v":1847},{"d":"2019-10-28","o":25.8,"h":26.55,"l":25.8,"c":26.1,"v":3307},{"d":"2019-10-29","o":25.8,"h":26.1,"l":25.05,"c":25.5,"v":3220},{"d":"2019-10-30","o":25.65,"h":26.1,"l":25.2,"c":25.35,"v":1400},{"d":"2019-10-31","o":25.35,"h":25.35,"l":23.25,"c":23.85,"v":5473},{"d":"2019-11-01","o":23.7,"h":25.65,"l":23.55,"c":25.35,"v":3620},{"d":"2019-11-04","o":25.05,"h":25.5,"l":24.75,"c":25.05,"v":1733},{"d":"2019-11-05","o":24.9,"h":25.5,"l":24.75,"c":25.2,"v":833},{"d":"2019-11-06","o":25.05,"h":25.2,"l":23.85,"c":24.3,"v":2653},{"d":"2019-11-07","o":24.3,"h":24.75,"l":23.85,"c":23.85,"v":2087},{"d":"2019-11-08","o":23.85,"h":24,"l":22.5,"c":23.4,"v":4300},{"d":"2019-11-11","o":22.65,"h":23.1,"l":21,"c":21.15,"v":6987},{"d":"2019-11-12","o":21.3,"h":22.05,"l":20.85,"c":20.85,"v":6333},{"d":"2019-11-13","o":21.75,"h":23.4,"l":21.15,"c":21.3,"v":8667},{"d":"2019-11-14","o":21.6,"h":22.05,"l":20.1,"c":21.45,"v":5633},{"d":"2019-11-15","o":21,"h":21.15,"l":20.4,"c":20.85,"v":3847},{"d":"2019-11-18","o":20.4,"h":20.85,"l":18.9,"c":19.2,"v":11280},{"d":"2019-11-19","o":18.9,"h":19.35,"l":18.15,"c":18.75,"v":9627},{"d":"2019-11-20","o":18.15,"h":19.35,"l":17.85,"c":18.75,"v":17513},{"d":"2019-11-21","o":19.05,"h":20.7,"l":18.9,"c":19.95,"v":14107},{"d":"2019-11-22","o":20.55,"h":21.15,"l":19.95,"c":20.7,"v":5053},{"d":"2019-11-25","o":20.85,"h":21.45,"l":20.4,"c":20.85,"v":7033},{"d":"2019-11-26","o":20.25,"h":20.85,"l":19.5,"c":19.95,"v":4727},{"d":"2019-11-27","o":19.65,"h":21.15,"l":19.65,"c":20.1,"v":2813},{"d":"2019-11-29","o":20.25,"h":20.7,"l":19.95,"c":20.4,"v":2140},{"d":"2019-12-02","o":20.7,"h":21.75,"l":20.4,"c":21.75,"v":3667},{"d":"2019-12-03","o":21,"h":22.05,"l":20.7,"c":21.6,"v":2233},{"d":"2019-12-04","o":21.3,"h":22.2,"l":21.3,"c":21.6,"v":2180},{"d":"2019-12-05","o":21.45,"h":21.45,"l":20.7,"c":20.7,"v":2900},{"d":"2019-12-06","o":21,"h":21.75,"l":20.55,"c":20.55,"v":2920},{"d":"2019-12-09","o":20.7,"h":21.75,"l":20.7,"c":21.45,"v":3120},{"d":"2019-12-10","o":22.05,"h":22.95,"l":21.3,"c":21.45,"v":7813},{"d":"2019-12-11","o":21.45,"h":22.05,"l":20.85,"c":20.85,"v":1627},{"d":"2019-12-12","o":21,"h":21.3,"l":20.7,"c":20.85,"v":2187},{"d":"2019-12-13","o":21.15,"h":21.45,"l":20.7,"c":21.45,"v":2753},{"d":"2019-12-16","o":21.15,"h":21.75,"l":20.25,"c":20.85,"v":2447},{"d":"2019-12-17","o":20.85,"h":21.3,"l":20.85,"c":21.3,"v":1307},{"d":"2019-12-18","o":22.35,"h":24.9,"l":21.45,"c":24.3,"v":22313},{"d":"2019-12-19","o":24.9,"h":27.75,"l":24.3,"c":24.6,"v":26253},{"d":"2019-12-20","o":24.75,"h":26.1,"l":22.5,"c":23.1,"v":9667},{"d":"2019-12-23","o":24.3,"h":25.5,"l":22.95,"c":24.45,"v":8007},{"d":"2019-12-24","o":24.75,"h":24.75,"l":23.85,"c":24.3,"v":1893},{"d":"2019-12-26","o":24.9,"h":25.5,"l":24.15,"c":24.9,"v":5680},{"d":"2019-12-27","o":24.3,"h":25.95,"l":23.85,"c":25.05,"v":6127},{"d":"2019-12-30","o":24.75,"h":25.5,"l":24,"c":24,"v":6920},{"d":"2019-12-31","o":23.85,"h":24.45,"l":23.25,"c":23.55,"v":4980},{"d":"2020-01-02","o":23.1,"h":24.9,"l":23.1,"c":23.85,"v":3707},{"d":"2020-01-03","o":23.25,"h":24.9,"l":23.25,"c":23.85,"v":3487},{"d":"2020-01-06","o":25.95,"h":26.4,"l":23.25,"c":23.7,"v":3887},{"d":"2020-01-07","o":23.25,"h":26.25,"l":23.25,"c":24.3,"v":20493},{"d":"2020-01-08","o":25.05,"h":25.05,"l":23.25,"c":24.15,"v":7627},{"d":"2020-01-09","o":23.7,"h":24.15,"l":23.25,"c":23.25,"v":3753},{"d":"2020-01-10","o":23.55,"h":25.2,"l":23.1,"c":23.55,"v":4820},{"d":"2020-01-13","o":23.25,"h":23.85,"l":22.5,"c":22.8,"v":7447},{"d":"2020-01-14","o":22.5,"h":23.4,"l":22.5,"c":23.1,"v":4693},{"d":"2020-01-15","o":23.4,"h":24,"l":22.8,"c":22.95,"v":5867},{"d":"2020-01-16","o":22.8,"h":23.4,"l":21.9,"c":22.8,"v":6360},{"d":"2020-01-17","o":22.8,"h":22.95,"l":22.5,"c":22.95,"v":4513},{"d":"2020-01-21","o":23.1,"h":23.1,"l":22.35,"c":22.65,"v":4567},{"d":"2020-01-22","o":22.65,"h":22.65,"l":21.9,"c":22.5,"v":4233},{"d":"2020-01-23","o":21.9,"h":22.65,"l":21.9,"c":22.65,"v":3673},{"d":"2020-01-24","o":22.95,"h":23.55,"l":22.95,"c":23.25,"v":3867},{"d":"2020-01-27","o":22.65,"h":23.25,"l":22.65,"c":23.1,"v":6020},{"d":"2020-01-28","o":22.95,"h":23.25,"l":22.65,"c":23.1,"v":3620},{"d":"2020-01-29","o":22.8,"h":22.95,"l":22.35,"c":22.35,"v":2193},{"d":"2020-01-30","o":21.9,"h":22.5,"l":21,"c":21.6,"v":7800},{"d":"2020-01-31","o":21.75,"h":23.1,"l":21,"c":22.2,"v":7040},{"d":"2020-02-03","o":22.2,"h":22.8,"l":21.75,"c":21.9,"v":2480},{"d":"2020-02-04","o":22.2,"h":22.65,"l":22.05,"c":22.05,"v":1233},{"d":"2020-02-05","o":22.5,"h":22.95,"l":22.05,"c":22.8,"v":2533},{"d":"2020-02-06","o":22.95,"h":22.95,"l":22.35,"c":22.5,"v":1767},{"d":"2020-02-07","o":22.35,"h":23.1,"l":22.35,"c":22.5,"v":1233},{"d":"2020-02-10","o":22.65,"h":22.8,"l":21.75,"c":21.75,"v":4907},{"d":"2020-02-11","o":21.9,"h":21.9,"l":20.25,"c":21,"v":8147},{"d":"2020-02-12","o":21,"h":21.75,"l":20.7,"c":21,"v":3120},{"d":"2020-02-13","o":20.55,"h":21,"l":20.4,"c":21,"v":2187},{"d":"2020-02-14","o":21,"h":21,"l":19.5,"c":20.7,"v":8833},{"d":"2020-02-18","o":20.1,"h":20.85,"l":20.1,"c":20.55,"v":2533},{"d":"2020-02-19","o":20.25,"h":21,"l":19.65,"c":20.4,"v":3013},{"d":"2020-02-20","o":20.55,"h":21.75,"l":20.4,"c":21,"v":3867},{"d":"2020-02-21","o":21.3,"h":21.45,"l":20.25,"c":20.7,"v":2813},{"d":"2020-02-24","o":19.65,"h":19.95,"l":19.5,"c":19.95,"v":3527},{"d":"2020-02-25","o":19.5,"h":19.95,"l":18.15,"c":18.6,"v":6307},{"d":"2020-02-26","o":18.15,"h":22.05,"l":18.15,"c":19.2,"v":8227},{"d":"2020-02-27","o":18.15,"h":19.95,"l":18.15,"c":19.35,"v":5247},{"d":"2020-02-28","o":18,"h":18.9,"l":18,"c":18.15,"v":7927},{"d":"2020-03-02","o":19.65,"h":19.65,"l":18,"c":18.45,"v":3653},{"d":"2020-03-03","o":18.75,"h":19.2,"l":18.75,"c":18.9,"v":1920},{"d":"2020-03-04","o":19.35,"h":19.35,"l":18.15,"c":18.15,"v":3373},{"d":"2020-03-05","o":18.15,"h":18.9,"l":18.15,"c":18.45,"v":1953},{"d":"2020-03-06","o":18.3,"h":18.3,"l":17.55,"c":17.7,"v":4293},{"d":"2020-03-09","o":17.25,"h":17.4,"l":15.9,"c":16.5,"v":6060},{"d":"2020-03-10","o":16.5,"h":16.65,"l":15.15,"c":15.75,"v":10933},{"d":"2020-03-11","o":12.45,"h":14.85,"l":12.3,"c":13.2,"v":20600},{"d":"2020-03-12","o":12.75,"h":12.75,"l":11.4,"c":12.3,"v":9940},{"d":"2020-03-13","o":13.5,"h":14.1,"l":12.3,"c":13.65,"v":14580},{"d":"2020-03-16","o":11.85,"h":13.65,"l":11.7,"c":11.85,"v":9053},{"d":"2020-03-17","o":13.35,"h":13.35,"l":12.15,"c":12.45,"v":3540},{"d":"2020-03-18","o":12.45,"h":13.5,"l":12,"c":12.45,"v":5813},{"d":"2020-03-19","o":12.9,"h":12.9,"l":11.85,"c":12.45,"v":4547},{"d":"2020-03-20","o":12.3,"h":14.25,"l":12.3,"c":13.2,"v":8587},{"d":"2020-03-23","o":13.95,"h":14.1,"l":12.45,"c":13.65,"v":3667},{"d":"2020-03-24","o":13.8,"h":14.1,"l":13.5,"c":14.1,"v":7447},{"d":"2020-03-25","o":14.1,"h":16.35,"l":13.95,"c":15.45,"v":6680},{"d":"2020-03-26","o":15.3,"h":17.25,"l":15.3,"c":16.5,"v":8807},{"d":"2020-03-27","o":16.5,"h":16.95,"l":15,"c":15.6,"v":3400},{"d":"2020-03-30","o":16.95,"h":22.5,"l":16.95,"c":17.7,"v":54960},{"d":"2020-03-31","o":18.6,"h":20.55,"l":18,"c":19.95,"v":17487},{"d":"2020-04-01","o":20.85,"h":20.85,"l":17.85,"c":18,"v":7133},{"d":"2020-04-02","o":18.6,"h":18.6,"l":16.35,"c":17.7,"v":7567},{"d":"2020-04-03","o":17.55,"h":17.55,"l":15,"c":15.6,"v":9173},{"d":"2020-04-06","o":16.35,"h":31.65,"l":15.15,"c":22.5,"v":438600},{"d":"2020-04-07","o":21.75,"h":23.25,"l":19.5,"c":22.5,"v":69887},{"d":"2020-04-08","o":22.5,"h":24.3,"l":21,"c":23.7,"v":18187},{"d":"2020-04-09","o":24.6,"h":24.75,"l":21.75,"c":22.2,"v":17220},{"d":"2020-04-13","o":22.2,"h":23.4,"l":21.75,"c":23.1,"v":10047},{"d":"2020-04-14","o":23.1,"h":23.55,"l":22.35,"c":23.1,"v":5947},{"d":"2020-04-15","o":22.95,"h":23.25,"l":22.35,"c":22.95,"v":4513},{"d":"2020-04-16","o":45,"h":46.65,"l":30,"c":31.65,"v":1008473},{"d":"2020-04-17","o":29.25,"h":31.5,"l":26.55,"c":31.05,"v":77993},{"d":"2020-04-20","o":30.6,"h":34.2,"l":30.45,"c":32.25,"v":85227},{"d":"2020-04-21","o":32.7,"h":33,"l":28.65,"c":31.8,"v":36287},{"d":"2020-04-22","o":31.8,"h":31.8,"l":30,"c":31.8,"v":15520},{"d":"2020-04-23","o":31.05,"h":33.3,"l":31.05,"c":31.5,"v":22113},{"d":"2020-04-24","o":31.5,"h":33,"l":31.05,"c":32.7,"v":24847},{"d":"2020-04-27","o":34.5,"h":37.05,"l":33,"c":34.2,"v":50507},{"d":"2020-04-28","o":34.8,"h":34.8,"l":32.55,"c":33.3,"v":14213},{"d":"2020-04-29","o":32.55,"h":33.6,"l":31.65,"c":33.15,"v":12300},{"d":"2020-04-30","o":31.65,"h":33.15,"l":31.35,"c":32.7,"v":13813},{"d":"2020-05-01","o":32.25,"h":33,"l":29.4,"c":31.5,"v":14053},{"d":"2020-05-04","o":30.6,"h":31.5,"l":30.45,"c":31.35,"v":3793},{"d":"2020-05-05","o":30.75,"h":31.35,"l":29.25,"c":29.25,"v":12800},{"d":"2020-05-06","o":29.1,"h":30.15,"l":28.65,"c":28.95,"v":6173},{"d":"2020-05-07","o":24.75,"h":28.35,"l":22.2,"c":24.9,"v":67533},{"d":"2020-05-08","o":23.85,"h":24.75,"l":23.55,"c":24.6,"v":14627},{"d":"2020-05-11","o":24,"h":25.5,"l":24,"c":24.45,"v":16107},{"d":"2020-05-12","o":24,"h":25.5,"l":22.8,"c":24.45,"v":15980},{"d":"2020-05-13","o":24.45,"h":25.05,"l":22.2,"c":23.25,"v":19733},{"d":"2020-05-14","o":22.8,"h":28.5,"l":21.75,"c":26.55,"v":49773},{"d":"2020-05-15","o":25.8,"h":26.7,"l":24.75,"c":25.5,"v":16913},{"d":"2020-05-18","o":24.6,"h":27.15,"l":24,"c":27.15,"v":19733},{"d":"2020-05-19","o":27,"h":27.6,"l":25.05,"c":26.25,"v":9893},{"d":"2020-05-20","o":26.4,"h":40.2,"l":26.4,"c":33,"v":586180},{"d":"2020-05-21","o":33.6,"h":36.6,"l":31.8,"c":35.7,"v":94653},{"d":"2020-05-22","o":35.55,"h":37.05,"l":33.75,"c":34.65,"v":50387},{"d":"2020-05-26","o":36.15,"h":36.45,"l":34.2,"c":34.5,"v":30047},{"d":"2020-05-27","o":34.5,"h":34.8,"l":32.25,"c":32.85,"v":18747},{"d":"2020-05-28","o":32.7,"h":38.25,"l":32.7,"c":34.05,"v":104747},{"d":"2020-05-29","o":34.5,"h":36,"l":33.75,"c":35.7,"v":30180},{"d":"2020-06-01","o":36.75,"h":37.8,"l":35.4,"c":36.9,"v":27053},{"d":"2020-06-02","o":38.1,"h":38.25,"l":35.4,"c":37.8,"v":32720},{"d":"2020-06-03","o":39.45,"h":41.7,"l":38.7,"c":40.95,"v":53093},{"d":"2020-06-04","o":39.75,"h":40.5,"l":37.95,"c":40.05,"v":31487},{"d":"2020-06-05","o":40.2,"h":52.2,"l":38.1,"c":50.4,"v":197627},{"d":"2020-06-08","o":46.8,"h":49.05,"l":45,"c":47.7,"v":55447},{"d":"2020-06-09","o":48.45,"h":48.75,"l":46.2,"c":47.85,"v":25093},{"d":"2020-06-10","o":48.3,"h":48.75,"l":46.65,"c":47.7,"v":22620},{"d":"2020-06-11","o":46.05,"h":49.5,"l":43.8,"c":46.2,"v":45067},{"d":"2020-06-12","o":47.55,"h":47.7,"l":42.75,"c":46.2,"v":35620},{"d":"2020-06-15","o":45.15,"h":47.4,"l":43.5,"c":45.9,"v":22033},{"d":"2020-06-16","o":46.5,"h":46.65,"l":42.9,"c":45,"v":50727},{"d":"2020-06-17","o":45.6,"h":48.9,"l":44.55,"c":46.35,"v":32933},{"d":"2020-06-18","o":46.2,"h":48.15,"l":45.75,"c":45.75,"v":15893},{"d":"2020-06-19","o":45.75,"h":49.2,"l":44.4,"c":47.7,"v":58213},{"d":"2020-06-22","o":52.2,"h":64.05,"l":49.2,"c":54.75,"v":197447},{"d":"2020-06-23","o":56.1,"h":58.35,"l":52.05,"c":54.3,"v":47653},{"d":"2020-06-24","o":54.45,"h":62.1,"l":54.45,"c":60.75,"v":85113},{"d":"2020-06-25","o":62.55,"h":62.55,"l":58.95,"c":60.6,"v":40987},{"d":"2020-06-26","o":60.75,"h":61.35,"l":57.9,"c":59.7,"v":30493},{"d":"2020-06-29","o":60.75,"h":60.75,"l":54.45,"c":58.95,"v":35820},{"d":"2020-06-30","o":58.5,"h":58.5,"l":55.5,"c":57,"v":30947},{"d":"2020-07-01","o":56.7,"h":58.65,"l":55.65,"c":57.45,"v":12933},{"d":"2020-07-02","o":58.05,"h":58.5,"l":55.5,"c":55.8,"v":20953},{"d":"2020-07-06","o":54.9,"h":55.05,"l":48.3,"c":50.7,"v":36587},{"d":"2020-07-07","o":50.25,"h":54.6,"l":49.95,"c":52.5,"v":16327},{"d":"2020-07-08","o":52.05,"h":56.85,"l":52.05,"c":54.75,"v":19573},{"d":"2020-07-09","o":55.5,"h":57,"l":53.55,"c":55.65,"v":14007},{"d":"2020-07-10","o":55.5,"h":56.25,"l":53.55,"c":55.35,"v":13827},{"d":"2020-07-13","o":53.85,"h":54.45,"l":50.1,"c":50.4,"v":30253},{"d":"2020-07-14","o":51.75,"h":54.3,"l":49.65,"c":53.55,"v":18620},{"d":"2020-07-15","o":54.6,"h":70.35,"l":53.55,"c":59.4,"v":231820},{"d":"2020-07-16","o":63,"h":64.35,"l":57.9,"c":60,"v":148633},{"d":"2020-07-17","o":65.85,"h":68.25,"l":61.05,"c":63.6,"v":232293},{"d":"2020-07-20","o":63.75,"h":65.55,"l":58.5,"c":60.3,"v":74053},{"d":"2020-07-21","o":60,"h":60,"l":55.35,"c":55.5,"v":66260},{"d":"2020-07-22","o":60,"h":62.85,"l":58.5,"c":62.25,"v":116380},{"d":"2020-07-23","o":60.3,"h":61.5,"l":57.6,"c":58.05,"v":41753},{"d":"2020-07-24","o":58.8,"h":59.85,"l":56.55,"c":57.6,"v":25180},{"d":"2020-07-27","o":57.75,"h":59.4,"l":57,"c":58.5,"v":25347},{"d":"2020-07-28","o":58.2,"h":61.5,"l":56.55,"c":59.55,"v":84107},{"d":"2020-07-29","o":60,"h":66,"l":58.2,"c":65.25,"v":94887},{"d":"2020-07-30","o":65.85,"h":73.05,"l":57.15,"c":59.4,"v":146200},{"d":"2020-07-31","o":57.75,"h":58.5,"l":55.5,"c":56.7,"v":44520},{"d":"2020-08-03","o":56.7,"h":76.2,"l":56.7,"c":60.15,"v":251580},{"d":"2020-08-04","o":58.95,"h":59.55,"l":57.15,"c":58.05,"v":41593},{"d":"2020-08-05","o":58.05,"h":58.8,"l":57.45,"c":58.2,"v":14793},{"d":"2020-08-06","o":57.75,"h":60.45,"l":57.6,"c":57.9,"v":33967},{"d":"2020-08-07","o":58.2,"h":58.35,"l":56.25,"c":57.45,"v":21440},{"d":"2020-08-10","o":57.75,"h":59.85,"l":56.4,"c":59.55,"v":47640},{"d":"2020-08-11","o":58.65,"h":58.95,"l":56.25,"c":56.7,"v":27527},{"d":"2020-08-12","o":57,"h":57.75,"l":53.85,"c":54,"v":33420},{"d":"2020-08-13","o":54.75,"h":55.95,"l":50.25,"c":50.85,"v":34973},{"d":"2020-08-14","o":51.3,"h":57.75,"l":50.4,"c":55.65,"v":100827},{"d":"2020-08-17","o":55.65,"h":60.6,"l":54.15,"c":55.65,"v":49987},{"d":"2020-08-18","o":54.9,"h":56.55,"l":54.75,"c":55.65,"v":18053},{"d":"2020-08-19","o":55.35,"h":55.65,"l":54,"c":54.6,"v":13253},{"d":"2020-08-20","o":54.15,"h":54.3,"l":51,"c":51.75,"v":21773},{"d":"2020-08-21","o":51,"h":51.3,"l":49.65,"c":50.7,"v":19167},{"d":"2020-08-24","o":49.2,"h":49.2,"l":42.45,"c":45.3,"v":81307},{"d":"2020-08-25","o":44.7,"h":47.25,"l":43.95,"c":46.35,"v":14233},{"d":"2020-08-26","o":45.75,"h":46.65,"l":43.65,"c":44.1,"v":14593},{"d":"2020-08-27","o":43.5,"h":43.65,"l":38.25,"c":39,"v":51313},{"d":"2020-08-28","o":39.75,"h":40.05,"l":38.4,"c":39.45,"v":7920},{"d":"2020-08-31","o":38.7,"h":39.9,"l":36.3,"c":38.25,"v":17800},{"d":"2020-09-01","o":38.1,"h":44.25,"l":35.4,"c":37.65,"v":71927},{"d":"2020-09-02","o":37.2,"h":37.5,"l":33.3,"c":34.5,"v":36000},{"d":"2020-09-03","o":34.95,"h":34.95,"l":33.15,"c":33.45,"v":14373},{"d":"2020-09-04","o":33.15,"h":33.45,"l":27.45,"c":31.05,"v":26247},{"d":"2020-09-08","o":29.7,"h":33.15,"l":29.7,"c":32.25,"v":17040},{"d":"2020-09-09","o":32.7,"h":34.05,"l":31.2,"c":31.35,"v":12007},{"d":"2020-09-10","o":31.35,"h":31.8,"l":30.45,"c":30.75,"v":10180},{"d":"2020-09-11","o":30.75,"h":31.35,"l":28.95,"c":29.7,"v":9893},{"d":"2020-09-14","o":30.45,"h":33.6,"l":30.45,"c":32.85,"v":12580},{"d":"2020-09-15","o":33.75,"h":35.25,"l":33,"c":34.95,"v":11787},{"d":"2020-09-16","o":34.2,"h":36.3,"l":33,"c":33.75,"v":14147},{"d":"2020-09-17","o":35.85,"h":40.95,"l":34.65,"c":34.8,"v":120967},{"d":"2020-09-18","o":34.8,"h":38.25,"l":34.8,"c":36.6,"v":26387},{"d":"2020-09-21","o":36.6,"h":36.9,"l":34.5,"c":36.3,"v":17127},{"d":"2020-09-22","o":36.45,"h":36.9,"l":34.8,"c":35.25,"v":13233},{"d":"2020-09-23","o":35.1,"h":38.7,"l":35.1,"c":36,"v":16040},{"d":"2020-09-24","o":35.4,"h":35.55,"l":33.3,"c":34.65,"v":11647},{"d":"2020-09-25","o":34.65,"h":37.05,"l":34.65,"c":36.3,"v":12113},{"d":"2020-09-28","o":35.25,"h":36.6,"l":34.95,"c":35.4,"v":8933},{"d":"2020-09-29","o":35.25,"h":39.6,"l":35.25,"c":37.8,"v":20567},{"d":"2020-09-30","o":37.65,"h":39,"l":36.15,"c":36.3,"v":8960},{"d":"2020-10-01","o":36.3,"h":38.25,"l":36.3,"c":36.45,"v":9400},{"d":"2020-10-02","o":36,"h":37.35,"l":35.25,"c":36,"v":7373},{"d":"2020-10-05","o":36.6,"h":36.6,"l":33.9,"c":34.5,"v":10360},{"d":"2020-10-06","o":34.65,"h":35.4,"l":32.85,"c":33.9,"v":10427},{"d":"2020-10-07","o":33.75,"h":36,"l":33.6,"c":35.1,"v":7453},{"d":"2020-10-08","o":35.25,"h":37.05,"l":34.95,"c":35.4,"v":9013},{"d":"2020-10-09","o":36.15,"h":36.15,"l":34.65,"c":34.95,"v":4827},{"d":"2020-10-12","o":35.25,"h":35.55,"l":33.45,"c":33.75,"v":5800},{"d":"2020-10-13","o":33.6,"h":35.55,"l":33.45,"c":34.95,"v":5580},{"d":"2020-10-14","o":34.95,"h":35.7,"l":32.7,"c":32.7,"v":11713},{"d":"2020-10-15","o":32.25,"h":32.7,"l":30.45,"c":32.7,"v":12313},{"d":"2020-10-16","o":32.7,"h":33,"l":31.05,"c":31.65,"v":6300},{"d":"2020-10-19","o":32.4,"h":34.05,"l":29.4,"c":30,"v":32493},{"d":"2020-10-20","o":30.75,"h":30.9,"l":28.05,"c":28.95,"v":17633},{"d":"2020-10-21","o":30,"h":30,"l":28.05,"c":28.2,"v":6007},{"d":"2020-10-22","o":28.35,"h":29.1,"l":26.85,"c":27.9,"v":6673},{"d":"2020-10-23","o":28.5,"h":28.5,"l":27.15,"c":27.45,"v":4987},{"d":"2020-10-26","o":27.15,"h":27.6,"l":24.75,"c":24.9,"v":12980},{"d":"2020-10-27","o":25.2,"h":25.8,"l":23.55,"c":24,"v":11967},{"d":"2020-10-28","o":23.7,"h":24,"l":22.5,"c":23.55,"v":8440},{"d":"2020-10-29","o":23.1,"h":23.7,"l":22.8,"c":23.25,"v":7100},{"d":"2020-10-30","o":23.4,"h":24,"l":21.9,"c":22.35,"v":7860},{"d":"2020-11-02","o":23.1,"h":23.1,"l":21.75,"c":22.5,"v":4053},{"d":"2020-11-03","o":22.95,"h":23.85,"l":22.65,"c":23.7,"v":4833},{"d":"2020-11-04","o":24,"h":24,"l":22.8,"c":23.1,"v":4053},{"d":"2020-11-05","o":22.95,"h":24.3,"l":22.8,"c":24,"v":7320},{"d":"2020-11-06","o":24.3,"h":24.3,"l":22.8,"c":23.4,"v":4420},{"d":"2020-11-09","o":23.1,"h":23.4,"l":20.1,"c":20.55,"v":21240},{"d":"2020-11-10","o":19.95,"h":22.35,"l":18.75,"c":20.4,"v":18700},{"d":"2020-11-11","o":20.7,"h":21.6,"l":20.4,"c":21.3,"v":9820},{"d":"2020-11-12","o":21.45,"h":21.45,"l":20.85,"c":21.3,"v":8493},{"d":"2020-11-13","o":21.3,"h":23.7,"l":21.15,"c":23.55,"v":24100},{"d":"2020-11-16","o":24.3,"h":24.3,"l":22.2,"c":22.65,"v":15400},{"d":"2020-11-17","o":22.65,"h":22.65,"l":21.3,"c":22.35,"v":7573},{"d":"2020-11-18","o":22.8,"h":22.95,"l":21.6,"c":22.65,"v":4867},{"d":"2020-11-19","o":22.65,"h":23.55,"l":21.75,"c":22.95,"v":9533},{"d":"2020-11-20","o":23.1,"h":23.1,"l":22.5,"c":23.1,"v":2033},{"d":"2020-11-23","o":23.25,"h":23.25,"l":21.45,"c":21.45,"v":14627},{"d":"2020-11-24","o":22.35,"h":23.55,"l":21.15,"c":23.55,"v":34067},{"d":"2020-11-25","o":23.55,"h":24.15,"l":22.8,"c":23.55,"v":9433},{"d":"2020-11-27","o":23.85,"h":26.25,"l":23.55,"c":26.1,"v":20560},{"d":"2020-11-30","o":26.1,"h":28.05,"l":26.1,"c":26.4,"v":23313},{"d":"2020-12-01","o":27,"h":27,"l":24.75,"c":24.75,"v":17827},{"d":"2020-12-02","o":24,"h":24.3,"l":22.2,"c":22.8,"v":34840},{"d":"2020-12-03","o":22.5,"h":23.7,"l":21.9,"c":22.65,"v":74447},{"d":"2020-12-04","o":22.35,"h":23.4,"l":22.05,"c":22.2,"v":22507},{"d":"2020-12-07","o":22.35,"h":25.65,"l":22.35,"c":23.55,"v":71647},{"d":"2020-12-08","o":23.55,"h":23.7,"l":20.85,"c":21.45,"v":89347},{"d":"2020-12-09","o":13.05,"h":13.8,"l":12.9,"c":13.05,"v":1933693},{"d":"2020-12-10","o":13.5,"h":13.5,"l":13.05,"c":13.2,"v":429527},{"d":"2020-12-11","o":13.2,"h":13.35,"l":12.9,"c":13.05,"v":401660},{"d":"2020-12-14","o":13.2,"h":13.65,"l":12.9,"c":13.5,"v":608513},{"d":"2020-12-15","o":13.5,"h":13.5,"l":13.05,"c":13.2,"v":303747},{"d":"2020-12-16","o":13.35,"h":14.7,"l":13.05,"c":14.4,"v":1090853},{"d":"2020-12-17","o":12.45,"h":13.2,"l":12.15,"c":12.9,"v":1542613},{"d":"2020-12-18","o":13.2,"h":13.2,"l":12.6,"c":12.75,"v":436160},{"d":"2020-12-21","o":12.75,"h":12.9,"l":12.45,"c":12.9,"v":303153},{"d":"2020-12-22","o":12.9,"h":13.2,"l":12.6,"c":13.2,"v":422920},{"d":"2020-12-23","o":13.35,"h":14.55,"l":12.9,"c":13.5,"v":1609240},{"d":"2020-12-24","o":13.8,"h":14.25,"l":13.2,"c":13.2,"v":326640},{"d":"2020-12-28","o":13.65,"h":13.8,"l":13.2,"c":13.35,"v":446733},{"d":"2020-12-29","o":13.5,"h":13.5,"l":12.9,"c":13.05,"v":379440},{"d":"2020-12-30","o":13.2,"h":13.35,"l":12.9,"c":13.2,"v":269900},{"d":"2020-12-31","o":13.2,"h":14.55,"l":13.05,"c":14.25,"v":1248613},{"d":"2021-01-04","o":14.25,"h":14.55,"l":13.35,"c":14.25,"v":458547},{"d":"2021-01-05","o":14.25,"h":18.15,"l":14.25,"c":17.1,"v":1519340},{"d":"2021-01-06","o":13.5,"h":14.25,"l":13.2,"c":13.8,"v":2125340},{"d":"2021-01-07","o":14.25,"h":14.4,"l":13.8,"c":14.25,"v":830940},{"d":"2021-01-08","o":14.55,"h":14.7,"l":13.95,"c":14.4,"v":763340},{"d":"2021-01-11","o":14.7,"h":16.5,"l":13.95,"c":16.5,"v":1936860},{"d":"2021-01-12","o":16.5,"h":16.8,"l":15.15,"c":15.75,"v":1054773},{"d":"2021-01-13","o":16.2,"h":18.6,"l":16.05,"c":17.7,"v":1636913},{"d":"2021-01-14","o":18.15,"h":20.25,"l":17.85,"c":18.75,"v":1664100},{"d":"2021-01-15","o":19.95,"h":19.95,"l":16.95,"c":18.75,"v":1046960},{"d":"2021-01-19","o":19.95,"h":21.75,"l":19.35,"c":21.15,"v":1165173},{"d":"2021-01-20","o":21.3,"h":23.25,"l":19.2,"c":23.1,"v":1431813},{"d":"2021-01-21","o":26.25,"h":30.9,"l":22.05,"c":25.05,"v":4164460},{"d":"2021-01-22","o":28.2,"h":29.25,"l":24.9,"c":28.05,"v":2748940},{"d":"2021-01-25","o":37.2,"h":45,"l":30.15,"c":44.7,"v":6937247},{"d":"2021-01-26","o":50.4,"h":56.55,"l":32.7,"c":39.15,"v":10166247},{"d":"2021-01-27","o":33.9,"h":39.75,"l":30.6,"c":33.3,"v":3062047},{"d":"2021-01-28","o":33.75,"h":36.75,"l":29.4,"c":31.2,"v":1593333},{"d":"2021-01-29","o":33,"h":34.2,"l":30.9,"c":33.15,"v":1206407},{"d":"2021-02-01","o":35.55,"h":36.45,"l":32.25,"c":35.55,"v":1601267},{"d":"2021-02-02","o":38.1,"h":47.85,"l":36.3,"c":42,"v":5239193},{"d":"2021-02-03","o":45.3,"h":49.2,"l":43.5,"c":48.75,"v":3753887},{"d":"2021-02-04","o":66.45,"h":73.5,"l":60.45,"c":64.95,"v":8425240},{"d":"2021-02-05","o":60.15,"h":61.5,"l":52.5,"c":58.35,"v":2551333},{"d":"2021-02-08","o":60,"h":60.3,"l":54.75,"c":57.9,"v":1364033},{"d":"2021-02-09","o":58.5,"h":58.65,"l":52.65,"c":56.1,"v":1274733},{"d":"2021-02-10","o":56.1,"h":56.25,"l":51,"c":52.2,"v":1434800},{"d":"2021-02-11","o":52.65,"h":52.65,"l":47.1,"c":47.85,"v":1285240},{"d":"2021-02-12","o":44.1,"h":56.7,"l":42.75,"c":54.6,"v":2094827},{"d":"2021-02-16","o":53.55,"h":54.3,"l":51.45,"c":52.2,"v":670340},{"d":"2021-02-17","o":51.15,"h":51.3,"l":47.4,"c":49.35,"v":814627},{"d":"2021-02-18","o":46.8,"h":48.9,"l":45.45,"c":46.65,"v":607013},{"d":"2021-02-19","o":47.4,"h":49.95,"l":46.2,"c":46.65,"v":514933},{"d":"2021-02-22","o":47.1,"h":48,"l":43.35,"c":43.95,"v":798780},{"d":"2021-02-23","o":39,"h":41.7,"l":34.05,"c":38.25,"v":942933},{"d":"2021-02-24","o":39.3,"h":42.9,"l":39.3,"c":41.7,"v":431273},{"d":"2021-02-25","o":49.95,"h":50.4,"l":40.5,"c":43.65,"v":1517767},{"d":"2021-02-26","o":43.05,"h":43.5,"l":37.5,"c":40.8,"v":785347},{"d":"2021-03-01","o":41.25,"h":46.8,"l":40.2,"c":42.75,"v":1203947},{"d":"2021-03-02","o":42.75,"h":43.8,"l":39.9,"c":40.65,"v":395893},{"d":"2021-03-03","o":40.35,"h":40.95,"l":37.05,"c":38.25,"v":605153},{"d":"2021-03-04","o":36,"h":37.05,"l":30.6,"c":32.1,"v":798913},{"d":"2021-03-05","o":32.85,"h":35.1,"l":26.7,"c":33.45,"v":838553},{"d":"2021-03-08","o":33.9,"h":34.35,"l":31.35,"c":31.95,"v":425880},{"d":"2021-03-09","o":32.85,"h":38.1,"l":32.4,"c":37.2,"v":920940},{"d":"2021-03-10","o":44.85,"h":46.35,"l":37.95,"c":43.65,"v":1823013},{"d":"2021-03-11","o":43.5,"h":54,"l":43.2,"c":48.3,"v":3141147},{"d":"2021-03-12","o":44.4,"h":46.95,"l":43.05,"c":43.65,"v":803440},{"d":"2021-03-15","o":44.25,"h":45.9,"l":43.5,"c":43.65,"v":394967},{"d":"2021-03-16","o":43.35,"h":43.5,"l":39.75,"c":40.8,"v":484673},{"d":"2021-03-17","o":39.6,"h":44.25,"l":38.85,"c":43.5,"v":437647},{"d":"2021-03-18","o":42.75,"h":43.8,"l":39.75,"c":40.65,"v":377527},{"d":"2021-03-19","o":40.8,"h":42.45,"l":39.45,"c":41.7,"v":686867},{"d":"2021-03-22","o":36.6,"h":38.1,"l":36.3,"c":37.5,"v":1366173},{"d":"2021-03-23","o":37.35,"h":37.35,"l":34.8,"c":35.85,"v":513760},{"d":"2021-03-24","o":35.85,"h":36.3,"l":32.25,"c":32.4,"v":692373},{"d":"2021-03-25","o":31.5,"h":34.5,"l":30.3,"c":33.9,"v":603693},{"d":"2021-03-26","o":33,"h":33.75,"l":30.45,"c":32.4,"v":604233},{"d":"2021-03-29","o":31.5,"h":31.65,"l":29.55,"c":30.75,"v":602380},{"d":"2021-03-30","o":30.3,"h":31.35,"l":28.65,"c":30.75,"v":465867},{"d":"2021-03-31","o":30.3,"h":32.25,"l":29.85,"c":31.65,"v":471140},{"d":"2021-04-01","o":31.65,"h":32.7,"l":30.75,"c":32.4,"v":449700},{"d":"2021-04-05","o":32.55,"h":32.55,"l":30.15,"c":31.8,"v":421580},{"d":"2021-04-06","o":30.75,"h":31.8,"l":30.6,"c":30.6,"v":237513},{"d":"2021-04-07","o":30.75,"h":32.85,"l":30.3,"c":32.4,"v":371940},{"d":"2021-04-08","o":32.1,"h":32.7,"l":30,"c":30.9,"v":422707},{"d":"2021-04-09","o":30.6,"h":31.2,"l":30,"c":30.3,"v":185860},{"d":"2021-04-12","o":30.3,"h":30.45,"l":27.9,"c":28.5,"v":468167},{"d":"2021-04-13","o":27.9,"h":28.05,"l":26.25,"c":27.6,"v":379707},{"d":"2021-04-14","o":26.85,"h":30,"l":26.4,"c":27.9,"v":435120},{"d":"2021-04-15","o":27.9,"h":28.65,"l":25.05,"c":25.95,"v":444100},{"d":"2021-04-16","o":24.75,"h":25.95,"l":23.55,"c":24.45,"v":365020},{"d":"2021-04-19","o":24.45,"h":24.9,"l":22.2,"c":22.8,"v":461953},{"d":"2021-04-20","o":22.8,"h":24.75,"l":22.35,"c":23.25,"v":365780},{"d":"2021-04-21","o":23.1,"h":26.25,"l":22.8,"c":25.5,"v":279600},{"d":"2021-04-22","o":26.1,"h":27,"l":25.05,"c":26.1,"v":342673},{"d":"2021-04-23","o":26.85,"h":27.3,"l":25.65,"c":26.55,"v":295500},{"d":"2021-04-26","o":26.55,"h":29.4,"l":26.25,"c":29.4,"v":350873},{"d":"2021-04-27","o":30.45,"h":31.8,"l":28.5,"c":29.4,"v":514560},{"d":"2021-04-28","o":29.25,"h":36.3,"l":28.05,"c":33,"v":1389760},{"d":"2021-04-29","o":34.65,"h":40.05,"l":33.9,"c":34.8,"v":2514647},{"d":"2021-04-30","o":35.4,"h":36.9,"l":32.25,"c":34.95,"v":1010020},{"d":"2021-05-03","o":35.85,"h":37.35,"l":33.9,"c":37.2,"v":781967},{"d":"2021-05-04","o":36.3,"h":36.9,"l":33.15,"c":34.65,"v":592407},{"d":"2021-05-05","o":33.9,"h":39.45,"l":32.85,"c":36.3,"v":957913},{"d":"2021-05-06","o":35.7,"h":35.85,"l":32.55,"c":35.4,"v":865887},{"d":"2021-05-07","o":35.25,"h":42,"l":34.8,"c":41.1,"v":1241953},{"d":"2021-05-10","o":40.5,"h":46.2,"l":38.4,"c":41.55,"v":1304393},{"d":"2021-05-11","o":39.75,"h":44.1,"l":38.1,"c":39.3,"v":768833},{"d":"2021-05-12","o":38.85,"h":41.7,"l":36.6,"c":36.9,"v":610160},{"d":"2021-05-13","o":38.4,"h":38.55,"l":34.2,"c":35.4,"v":561100},{"d":"2021-05-14","o":36.15,"h":45,"l":36.15,"c":43.5,"v":1609507},{"d":"2021-05-17","o":47.7,"h":51,"l":45.9,"c":48.45,"v":2174873},{"d":"2021-05-18","o":49.05,"h":51.3,"l":46.65,"c":47.85,"v":1256667},{"d":"2021-05-19","o":46.35,"h":49.35,"l":45,"c":48.45,"v":602673},{"d":"2021-05-20","o":48.9,"h":50.25,"l":47.7,"c":48.75,"v":452427},{"d":"2021-05-21","o":48.9,"h":51,"l":48,"c":48.45,"v":771673},{"d":"2021-05-24","o":48.6,"h":49.35,"l":46.95,"c":47.4,"v":416247},{"d":"2021-05-25","o":47.55,"h":48.75,"l":45.6,"c":45.9,"v":411200},{"d":"2021-05-26","o":45,"h":48,"l":43.65,"c":46.8,"v":464767},{"d":"2021-05-27","o":47.1,"h":48.9,"l":46.05,"c":47.7,"v":409167},{"d":"2021-05-28","o":47.7,"h":49.5,"l":47.4,"c":48.3,"v":332587},{"d":"2021-06-01","o":49.8,"h":59.85,"l":49.65,"c":58.05,"v":1376640},{"d":"2021-06-02","o":59.85,"h":63.6,"l":53.1,"c":59.1,"v":1522767},{"d":"2021-06-03","o":59.1,"h":70.05,"l":58.05,"c":66.6,"v":1323007},{"d":"2021-06-04","o":68.25,"h":73.8,"l":63.3,"c":69.3,"v":1168747},{"d":"2021-06-07","o":73.5,"h":95.85,"l":73.5,"c":90.15,"v":4225893},{"d":"2021-06-08","o":94.5,"h":102.3,"l":72.3,"c":91.05,"v":2917653},{"d":"2021-06-09","o":83.55,"h":87,"l":62.25,"c":66,"v":3642593},{"d":"2021-06-10","o":62.25,"h":70.2,"l":57.45,"c":61.05,"v":1687393},{"d":"2021-06-11","o":67.2,"h":67.35,"l":61.8,"c":64.65,"v":926107},{"d":"2021-06-14","o":66.15,"h":72.6,"l":65.25,"c":69.3,"v":930753},{"d":"2021-06-15","o":69.45,"h":72,"l":66.45,"c":69.3,"v":538540},{"d":"2021-06-16","o":69.6,"h":70.8,"l":66.75,"c":69.75,"v":506927},{"d":"2021-06-17","o":69.9,"h":83.25,"l":69.3,"c":77.1,"v":1526800},{"d":"2021-06-18","o":76.95,"h":83.25,"l":75.3,"c":80.25,"v":1112733},{"d":"2021-06-21","o":84,"h":88.35,"l":81.75,"c":88.35,"v":981080},{"d":"2021-06-22","o":93.75,"h":114.9,"l":90.9,"c":105.3,"v":5113333},{"d":"2021-06-23","o":99,"h":109.2,"l":97.8,"c":107.25,"v":1510547},{"d":"2021-06-24","o":109.2,"h":127.2,"l":106.65,"c":118.8,"v":3612353},{"d":"2021-06-25","o":120.15,"h":147,"l":118.8,"c":129.3,"v":6167547},{"d":"2021-06-28","o":114.15,"h":127.5,"l":101.85,"c":123.75,"v":2697867},{"d":"2021-06-29","o":119.1,"h":121.2,"l":107.85,"c":108.3,"v":1183293},{"d":"2021-06-30","o":99.9,"h":103.35,"l":90.75,"c":94.8,"v":2089047},{"d":"2021-07-01","o":92.25,"h":101.85,"l":91.8,"c":96,"v":941407},{"d":"2021-07-02","o":98.1,"h":99,"l":79.05,"c":80.55,"v":1858833},{"d":"2021-07-06","o":78.45,"h":96,"l":76.65,"c":85.35,"v":1717247},{"d":"2021-07-07","o":86.55,"h":91.2,"l":79.8,"c":83.25,"v":888687},{"d":"2021-07-08","o":79.2,"h":85.95,"l":77.55,"c":83.25,"v":659153},{"d":"2021-07-09","o":86.85,"h":87.15,"l":77.1,"c":79.8,"v":964813},{"d":"2021-07-12","o":79.5,"h":83.85,"l":74.4,"c":83.85,"v":791860},{"d":"2021-07-13","o":82.65,"h":101.7,"l":81.15,"c":95.1,"v":2578800},{"d":"2021-07-14","o":101.7,"h":107.25,"l":88.95,"c":95.25,"v":1887820},{"d":"2021-07-15","o":93.6,"h":100.5,"l":82.35,"c":84.3,"v":1275640},{"d":"2021-07-16","o":85.2,"h":87.3,"l":64.8,"c":67.5,"v":2986047},{"d":"2021-07-19","o":61.8,"h":63.6,"l":55.65,"c":58.5,"v":1661193},{"d":"2021-07-20","o":59.1,"h":60.3,"l":56.25,"c":59.1,"v":777967},{"d":"2021-07-21","o":60,"h":66.3,"l":60,"c":63.6,"v":988167},{"d":"2021-07-22","o":62.7,"h":63.45,"l":59.1,"c":61.65,"v":538680},{"d":"2021-07-23","o":60.6,"h":68.55,"l":56.7,"c":62.7,"v":1477813},{"d":"2021-07-26","o":61.2,"h":67.2,"l":57.6,"c":59.4,"v":821940},{"d":"2021-07-27","o":59.25,"h":60.15,"l":55.65,"c":58.8,"v":541700},{"d":"2021-07-28","o":58.35,"h":61.65,"l":57.6,"c":59.25,"v":504280},{"d":"2021-07-29","o":60,"h":62.7,"l":58.2,"c":58.5,"v":517260},{"d":"2021-07-30","o":55.5,"h":55.8,"l":42,"c":44.85,"v":2752367},{"d":"2021-08-02","o":44.55,"h":46.05,"l":43.2,"c":43.65,"v":828907},{"d":"2021-08-03","o":43.65,"h":44.1,"l":41.25,"c":43.35,"v":595773},{"d":"2021-08-04","o":43.35,"h":51.75,"l":43.05,"c":47.25,"v":1431967},{"d":"2021-08-05","o":47.55,"h":51.15,"l":46.2,"c":49.95,"v":588793},{"d":"2021-08-06","o":50.55,"h":51,"l":48.75,"c":50.7,"v":366993},{"d":"2021-08-09","o":50.55,"h":51.6,"l":49.5,"c":49.95,"v":309020},{"d":"2021-08-10","o":48.9,"h":50.4,"l":48.6,"c":49.35,"v":292787},{"d":"2021-08-11","o":49.5,"h":49.5,"l":46.2,"c":47.7,"v":480340},{"d":"2021-08-12","o":48,"h":51.9,"l":47.4,"c":49.65,"v":555507},{"d":"2021-08-13","o":49.65,"h":50.1,"l":47.25,"c":48.3,"v":382240},{"d":"2021-08-16","o":47.7,"h":48.15,"l":45.6,"c":46.95,"v":286653},{"d":"2021-08-17","o":46.2,"h":48.9,"l":45.6,"c":48.45,"v":375967},{"d":"2021-08-18","o":47.7,"h":50.85,"l":46.5,"c":48.9,"v":344240},{"d":"2021-08-19","o":49.05,"h":51,"l":47.7,"c":48,"v":294093},{"d":"2021-08-20","o":47.85,"h":49.95,"l":47.55,"c":48.9,"v":232833},{"d":"2021-08-23","o":48.9,"h":51.6,"l":48.6,"c":50.25,"v":389127},{"d":"2021-08-24","o":51,"h":55.5,"l":50.55,"c":54.9,"v":560320},{"d":"2021-08-25","o":54.6,"h":57.9,"l":53.55,"c":55.65,"v":395607},{"d":"2021-08-26","o":54.6,"h":57.6,"l":53.85,"c":56.55,"v":317407},{"d":"2021-08-27","o":56.55,"h":57,"l":54.15,"c":55.95,"v":350373},{"d":"2021-08-30","o":55.2,"h":56.4,"l":52.35,"c":52.95,"v":434493},{"d":"2021-08-31","o":52.95,"h":57.6,"l":52.65,"c":57,"v":539993},{"d":"2021-09-01","o":58.05,"h":59.4,"l":55.5,"c":56.4,"v":644260},{"d":"2021-09-02","o":56.55,"h":64.65,"l":56.4,"c":57,"v":1048113},{"d":"2021-09-03","o":57.15,"h":58.35,"l":54.6,"c":56.25,"v":468307},{"d":"2021-09-07","o":55.8,"h":56.85,"l":53.55,"c":54.9,"v":324173},{"d":"2021-09-08","o":54.45,"h":55.05,"l":51.75,"c":53.4,"v":293347},{"d":"2021-09-09","o":52.2,"h":55.95,"l":51.6,"c":54.9,"v":263547},{"d":"2021-09-10","o":55.05,"h":61.65,"l":54.45,"c":59.55,"v":748753},{"d":"2021-09-13","o":59.85,"h":59.85,"l":52.05,"c":52.5,"v":784420},{"d":"2021-09-14","o":54.3,"h":54.3,"l":48.75,"c":48.9,"v":436080},{"d":"2021-09-15","o":49.2,"h":52.5,"l":47.85,"c":49.95,"v":431907},{"d":"2021-09-16","o":50.25,"h":51.75,"l":49.35,"c":51.15,"v":212733},{"d":"2021-09-17","o":51.15,"h":53.7,"l":49.65,"c":53.7,"v":603180},{"d":"2021-09-20","o":50.55,"h":51.15,"l":48.15,"c":49.2,"v":451173},{"d":"2021-09-21","o":50.25,"h":50.4,"l":48.45,"c":49.2,"v":171233},{"d":"2021-09-22","o":49.95,"h":51.3,"l":48.75,"c":50.7,"v":275407},{"d":"2021-09-23","o":50.7,"h":53.1,"l":49.8,"c":52.65,"v":289940},{"d":"2021-09-24","o":51.15,"h":52.2,"l":50.1,"c":50.7,"v":265493},{"d":"2021-09-27","o":50.7,"h":52.95,"l":49.5,"c":51.75,"v":301067},{"d":"2021-09-28","o":50.7,"h":51.6,"l":48.45,"c":49.2,"v":342140},{"d":"2021-09-29","o":50.1,"h":50.25,"l":46.65,"c":47.25,"v":296580},{"d":"2021-09-30","o":47.25,"h":49.65,"l":46.65,"c":48.9,"v":417913},{"d":"2021-10-01","o":48.9,"h":49.95,"l":47.25,"c":48.75,"v":187507},{"d":"2021-10-04","o":47.85,"h":48,"l":45.45,"c":45.9,"v":211073},{"d":"2021-10-05","o":46.35,"h":47.55,"l":45.6,"c":46.5,"v":176960},{"d":"2021-10-06","o":45.9,"h":47.1,"l":45.6,"c":45.75,"v":150873},{"d":"2021-10-07","o":46.65,"h":49.8,"l":46.05,"c":49.05,"v":186753},{"d":"2021-10-08","o":49.05,"h":49.95,"l":47.4,"c":47.7,"v":150707},{"d":"2021-10-11","o":47.1,"h":48.3,"l":46.8,"c":46.95,"v":146107},{"d":"2021-10-12","o":46.95,"h":46.95,"l":44.55,"c":45.45,"v":275960},{"d":"2021-10-13","o":45.3,"h":46.2,"l":44.7,"c":45.75,"v":200747},{"d":"2021-10-14","o":46.2,"h":46.35,"l":42.6,"c":43.65,"v":380400},{"d":"2021-10-15","o":43.95,"h":45.45,"l":42.9,"c":42.9,"v":314067},{"d":"2021-10-18","o":43.35,"h":43.35,"l":40.95,"c":41.7,"v":313473},{"d":"2021-10-19","o":41.85,"h":43.8,"l":41.85,"c":43.5,"v":274613},{"d":"2021-10-20","o":43.35,"h":44.55,"l":42.15,"c":43.65,"v":171900},{"d":"2021-10-21","o":43.5,"h":44.7,"l":42.3,"c":42.45,"v":160513},{"d":"2021-10-22","o":41.85,"h":42.15,"l":40.35,"c":41.7,"v":227220},{"d":"2021-10-25","o":41.55,"h":43.05,"l":41.1,"c":41.4,"v":233893},{"d":"2021-10-26","o":41.85,"h":41.85,"l":39.6,"c":39.9,"v":260793},{"d":"2021-10-27","o":39.9,"h":40.8,"l":39.45,"c":39.45,"v":161827},{"d":"2021-10-28","o":39.6,"h":40.5,"l":38.1,"c":40.05,"v":277807},{"d":"2021-10-29","o":39.75,"h":39.75,"l":37.95,"c":38.55,"v":190747},{"d":"2021-11-01","o":38.4,"h":42.3,"l":38.25,"c":42.15,"v":305540},{"d":"2021-11-02","o":41.7,"h":42.15,"l":40.05,"c":41.7,"v":156780},{"d":"2021-11-03","o":41.25,"h":43.5,"l":40.95,"c":42.6,"v":188640},{"d":"2021-11-04","o":43.35,"h":43.65,"l":41.55,"c":42.15,"v":162820},{"d":"2021-11-05","o":42.15,"h":42.15,"l":40.2,"c":41.1,"v":166940},{"d":"2021-11-08","o":40.95,"h":42.3,"l":40.5,"c":40.95,"v":199787},{"d":"2021-11-09","o":40.8,"h":40.95,"l":39,"c":39.45,"v":218407},{"d":"2021-11-10","o":39.3,"h":40.05,"l":37.35,"c":38.55,"v":320413},{"d":"2021-11-11","o":39,"h":39.75,"l":38.25,"c":38.55,"v":231153},{"d":"2021-11-12","o":38.25,"h":39.9,"l":37.8,"c":39.75,"v":225100},{"d":"2021-11-15","o":39.6,"h":41.25,"l":38.4,"c":38.55,"v":200693},{"d":"2021-11-16","o":38.1,"h":38.25,"l":36.75,"c":37.5,"v":189087},{"d":"2021-11-17","o":37.35,"h":38.55,"l":36.6,"c":36.6,"v":138460},{"d":"2021-11-18","o":36.6,"h":36.6,"l":34.05,"c":34.35,"v":392767},{"d":"2021-11-19","o":34.2,"h":36.6,"l":34.05,"c":35.25,"v":236733},{"d":"2021-11-22","o":35.25,"h":36.75,"l":34.2,"c":35.25,"v":195067},{"d":"2021-11-23","o":34.95,"h":35.1,"l":32.25,"c":33.45,"v":263640},{"d":"2021-11-24","o":33,"h":34.5,"l":32.1,"c":34.35,"v":148727},{"d":"2021-11-26","o":33.3,"h":34.95,"l":33.15,"c":34.2,"v":129007},{"d":"2021-11-29","o":34.5,"h":34.95,"l":32.25,"c":32.25,"v":186053},{"d":"2021-11-30","o":33,"h":34.35,"l":31.65,"c":34.05,"v":255200},{"d":"2021-12-01","o":34.05,"h":34.2,"l":30.75,"c":30.9,"v":264653},{"d":"2021-12-02","o":30.6,"h":31.65,"l":29.7,"c":31.5,"v":254280},{"d":"2021-12-03","o":31.35,"h":31.5,"l":28.5,"c":28.95,"v":388293},{"d":"2021-12-06","o":28.95,"h":30.6,"l":27.6,"c":30.15,"v":257573},{"d":"2021-12-07","o":30.75,"h":33,"l":30.75,"c":32.1,"v":168840},{"d":"2021-12-08","o":32.85,"h":34.65,"l":31.65,"c":33.6,"v":167420},{"d":"2021-12-09","o":33.15,"h":33.9,"l":31.5,"c":31.65,"v":134433},{"d":"2021-12-10","o":32.1,"h":32.85,"l":30.15,"c":30.15,"v":166000},{"d":"2021-12-13","o":30.9,"h":31.05,"l":28.95,"c":29.55,"v":203007},{"d":"2021-12-14","o":29.1,"h":30.15,"l":28.5,"c":28.65,"v":185980},{"d":"2021-12-15","o":28.5,"h":30,"l":27.6,"c":29.55,"v":215860},{"d":"2021-12-16","o":30,"h":30.3,"l":28.35,"c":28.5,"v":158707},{"d":"2021-12-17","o":28.5,"h":29.55,"l":27.3,"c":29.55,"v":201300},{"d":"2021-12-20","o":28.2,"h":28.95,"l":27.6,"c":28.05,"v":149367},{"d":"2021-12-21","o":28.65,"h":28.8,"l":27.75,"c":27.9,"v":197427},{"d":"2021-12-22","o":27.6,"h":28.05,"l":27.15,"c":27.6,"v":155473},{"d":"2021-12-23","o":27.75,"h":27.75,"l":26.55,"c":27,"v":232987},{"d":"2021-12-27","o":26.85,"h":27,"l":25.2,"c":25.5,"v":309540},{"d":"2021-12-28","o":25.2,"h":26.4,"l":24.6,"c":24.9,"v":303660},{"d":"2021-12-29","o":24.75,"h":25.05,"l":23.55,"c":24,"v":277480},{"d":"2021-12-30","o":24,"h":25.8,"l":23.85,"c":24.9,"v":223667},{"d":"2021-12-31","o":24.75,"h":25.5,"l":23.85,"c":24,"v":222773},{"d":"2022-01-03","o":24.45,"h":26.7,"l":23.85,"c":26.1,"v":237627},{"d":"2022-01-04","o":26.1,"h":27,"l":25.35,"c":25.8,"v":149447},{"d":"2022-01-05","o":25.65,"h":26.1,"l":23.4,"c":23.4,"v":219013},{"d":"2022-01-06","o":24,"h":24.15,"l":22.35,"c":22.95,"v":162500},{"d":"2022-01-07","o":23.55,"h":24.3,"l":22.8,"c":22.95,"v":119720},{"d":"2022-01-10","o":22.8,"h":22.8,"l":21.75,"c":22.5,"v":133833},{"d":"2022-01-11","o":22.65,"h":24,"l":22.5,"c":23.1,"v":119900},{"d":"2022-01-12","o":23.4,"h":23.55,"l":22.2,"c":22.35,"v":124767},{"d":"2022-01-13","o":22.2,"h":22.8,"l":21,"c":21.15,"v":120107},{"d":"2022-01-14","o":20.85,"h":22.2,"l":20.7,"c":21.9,"v":114447},{"d":"2022-01-18","o":21.45,"h":22.05,"l":20.7,"c":20.85,"v":118667},{"d":"2022-01-19","o":21,"h":21.45,"l":19.8,"c":20.25,"v":158613},{"d":"2022-01-20","o":20.4,"h":21.45,"l":19.5,"c":19.65,"v":147287},{"d":"2022-01-21","o":19.35,"h":19.5,"l":18.45,"c":18.9,"v":231000},{"d":"2022-01-24","o":18,"h":19.65,"l":16.95,"c":19.65,"v":297980},{"d":"2022-01-25","o":19.35,"h":20.1,"l":18.9,"c":19.5,"v":110520},{"d":"2022-01-26","o":19.8,"h":20.25,"l":18.45,"c":18.9,"v":107840},{"d":"2022-01-27","o":19.05,"h":19.5,"l":17.7,"c":18,"v":101867},{"d":"2022-01-28","o":17.85,"h":18.75,"l":17.4,"c":18.6,"v":74893},{"d":"2022-01-31","o":18.45,"h":21,"l":18.45,"c":20.55,"v":136680},{"d":"2022-02-01","o":20.85,"h":21.45,"l":19.8,"c":20.85,"v":129727},{"d":"2022-02-02","o":20.85,"h":21,"l":19.2,"c":19.5,"v":137993},{"d":"2022-02-03","o":19.05,"h":19.35,"l":18.3,"c":18.6,"v":107387},{"d":"2022-02-04","o":18.45,"h":19.2,"l":18.15,"c":18.75,"v":133407},{"d":"2022-02-07","o":19.5,"h":22.05,"l":19.5,"c":19.65,"v":232987},{"d":"2022-02-08","o":20.25,"h":21.3,"l":19.05,"c":21.3,"v":205820},{"d":"2022-02-09","o":21.9,"h":22.5,"l":21.15,"c":22.05,"v":231840},{"d":"2022-02-10","o":21.45,"h":22.2,"l":20.7,"c":20.85,"v":219427},{"d":"2022-02-11","o":21.3,"h":21.75,"l":20.1,"c":20.4,"v":154560},{"d":"2022-02-14","o":19.65,"h":20.4,"l":19.2,"c":19.35,"v":145627},{"d":"2022-02-15","o":20.4,"h":20.85,"l":19.65,"c":20.7,"v":141927},{"d":"2022-02-16","o":20.55,"h":20.85,"l":19.95,"c":20.7,"v":102507},{"d":"2022-02-17","o":20.7,"h":20.85,"l":19.05,"c":19.2,"v":111980},{"d":"2022-02-18","o":20.25,"h":20.25,"l":18.6,"c":18.9,"v":151047},{"d":"2022-02-22","o":18.45,"h":19.35,"l":18.15,"c":18.15,"v":132193},{"d":"2022-02-23","o":18.45,"h":18.9,"l":17.4,"c":17.4,"v":113473},{"d":"2022-02-24","o":16.05,"h":18.75,"l":15.45,"c":18.75,"v":154820},{"d":"2022-02-25","o":18.75,"h":19.05,"l":18,"c":18.75,"v":90233},{"d":"2022-02-28","o":18.45,"h":18.9,"l":18,"c":18.3,"v":112813},{"d":"2022-03-01","o":19.2,"h":20.1,"l":18.6,"c":19.5,"v":170027},{"d":"2022-03-02","o":19.65,"h":20.1,"l":19.05,"c":19.65,"v":94267},{"d":"2022-03-03","o":19.95,"h":19.95,"l":18.3,"c":18.6,"v":116907},{"d":"2022-03-04","o":18.3,"h":18.9,"l":18,"c":18.15,"v":119773},{"d":"2022-03-07","o":18.15,"h":18.6,"l":17.4,"c":17.7,"v":128380},{"d":"2022-03-08","o":18,"h":18.75,"l":16.8,"c":18.45,"v":226847},{"d":"2022-03-09","o":19.8,"h":20.1,"l":18.9,"c":20.1,"v":139360},{"d":"2022-03-10","o":19.95,"h":19.95,"l":18.9,"c":19.2,"v":72347},{"d":"2022-03-11","o":19.2,"h":19.8,"l":18.15,"c":18.15,"v":97840},{"d":"2022-03-14","o":18.45,"h":18.45,"l":16.5,"c":16.65,"v":154653},{"d":"2022-03-15","o":16.8,"h":18,"l":16.35,"c":17.7,"v":112660},{"d":"2022-03-16","o":18.45,"h":19.2,"l":17.85,"c":19.05,"v":124980},{"d":"2022-03-17","o":18.75,"h":21.3,"l":18.3,"c":20.85,"v":170947},{"d":"2022-03-18","o":20.55,"h":23.7,"l":20.25,"c":23.4,"v":319413},{"d":"2022-03-21","o":23.1,"h":23.7,"l":22.05,"c":23.55,"v":232567},{"d":"2022-03-22","o":24,"h":24.3,"l":23.1,"c":23.4,"v":137727},{"d":"2022-03-23","o":23.25,"h":23.55,"l":22.05,"c":22.05,"v":100220},{"d":"2022-03-24","o":22.05,"h":23.1,"l":21.75,"c":22.8,"v":83327},{"d":"2022-03-25","o":22.95,"h":22.95,"l":21.45,"c":21.6,"v":92993},{"d":"2022-03-28","o":21.9,"h":22.05,"l":20.4,"c":20.7,"v":131100},{"d":"2022-03-29","o":20.7,"h":21.3,"l":20.25,"c":20.55,"v":100147},{"d":"2022-03-30","o":20.85,"h":20.85,"l":19.65,"c":19.8,"v":82840},{"d":"2022-03-31","o":19.65,"h":19.8,"l":18.45,"c":18.75,"v":151040},{"d":"2022-04-01","o":19.2,"h":19.35,"l":18.45,"c":18.6,"v":119487},{"d":"2022-04-04","o":18.6,"h":18.9,"l":18.15,"c":18.75,"v":96313},{"d":"2022-04-05","o":18.9,"h":19.05,"l":17.7,"c":17.7,"v":132060},{"d":"2022-04-06","o":17.7,"h":18.15,"l":17.25,"c":18,"v":101600},{"d":"2022-04-07","o":18,"h":18.15,"l":17.25,"c":17.7,"v":92353},{"d":"2022-04-08","o":17.55,"h":18,"l":17.25,"c":17.25,"v":89567},{"d":"2022-04-11","o":17.4,"h":17.55,"l":16.8,"c":17.1,"v":63933},{"d":"2022-04-12","o":17.4,"h":17.55,"l":16.2,"c":16.35,"v":115940},{"d":"2022-04-13","o":16.35,"h":17.25,"l":16.35,"c":16.95,"v":77500},{"d":"2022-04-14","o":17.1,"h":17.4,"l":16.5,"c":16.65,"v":62720},{"d":"2022-04-18","o":16.5,"h":16.8,"l":16.05,"c":16.65,"v":149600},{"d":"2022-04-19","o":16.8,"h":18.45,"l":16.2,"c":16.35,"v":122947},{"d":"2022-04-20","o":16.65,"h":17.85,"l":16.5,"c":17.25,"v":179500},{"d":"2022-04-21","o":17.4,"h":17.55,"l":15.6,"c":15.75,"v":154853},{"d":"2022-04-22","o":15.9,"h":16.2,"l":15,"c":15.3,"v":149647},{"d":"2022-04-25","o":15,"h":15.9,"l":15,"c":15.75,"v":118827},{"d":"2022-04-26","o":15.75,"h":15.75,"l":14.4,"c":14.55,"v":202767},{"d":"2022-04-27","o":15,"h":16.8,"l":14.7,"c":16.65,"v":255220},{"d":"2022-04-28","o":16.8,"h":16.8,"l":15.3,"c":15.6,"v":153527},{"d":"2022-04-29","o":15.75,"h":16.2,"l":14.85,"c":15.15,"v":129867},{"d":"2022-05-02","o":15.15,"h":15.45,"l":14.85,"c":15.15,"v":99447},{"d":"2022-05-03","o":15.3,"h":15.6,"l":14.55,"c":14.7,"v":78120},{"d":"2022-05-04","o":15.15,"h":15.45,"l":14.55,"c":15.45,"v":76420},{"d":"2022-05-05","o":15,"h":15.15,"l":14.4,"c":14.55,"v":107673},{"d":"2022-05-06","o":14.4,"h":15.3,"l":14.25,"c":14.85,"v":87620},{"d":"2022-05-09","o":14.4,"h":15,"l":14.1,"c":14.25,"v":119593},{"d":"2022-05-10","o":14.25,"h":15.15,"l":14.1,"c":14.7,"v":113960},{"d":"2022-05-11","o":14.4,"h":15.15,"l":13.35,"c":13.65,"v":112513},{"d":"2022-05-12","o":13.5,"h":14.4,"l":13.2,"c":13.95,"v":87027},{"d":"2022-05-13","o":14.1,"h":15.45,"l":14.1,"c":14.85,"v":88187},{"d":"2022-05-16","o":14.85,"h":15.3,"l":14.4,"c":14.7,"v":47547},{"d":"2022-05-17","o":14.7,"h":15.45,"l":14.55,"c":15.15,"v":56120},{"d":"2022-05-18","o":14.7,"h":15.3,"l":14.1,"c":14.4,"v":91100},{"d":"2022-05-19","o":14.4,"h":14.85,"l":14.1,"c":14.4,"v":66400},{"d":"2022-05-20","o":14.4,"h":14.85,"l":13.8,"c":14.4,"v":74707},{"d":"2022-05-23","o":14.55,"h":14.55,"l":13.5,"c":13.65,"v":77840},{"d":"2022-05-24","o":13.65,"h":13.65,"l":13.05,"c":13.2,"v":91073},{"d":"2022-05-25","o":13.35,"h":13.5,"l":12.6,"c":12.75,"v":110033},{"d":"2022-05-26","o":13.05,"h":13.8,"l":12.75,"c":13.65,"v":101287},{"d":"2022-05-27","o":13.8,"h":14.55,"l":13.2,"c":14.4,"v":73693},{"d":"2022-05-31","o":14.4,"h":15,"l":14.1,"c":14.55,"v":51713},{"d":"2022-06-01","o":14.55,"h":14.85,"l":13.8,"c":13.95,"v":46913},{"d":"2022-06-02","o":13.8,"h":14.7,"l":13.65,"c":14.55,"v":49273},{"d":"2022-06-03","o":14.25,"h":15.45,"l":13.95,"c":15.3,"v":90387},{"d":"2022-06-06","o":15.3,"h":15.45,"l":14.4,"c":15,"v":110167},{"d":"2022-06-07","o":14.85,"h":16.8,"l":14.85,"c":16.5,"v":129773},{"d":"2022-06-08","o":16.5,"h":17.85,"l":16.2,"c":17.7,"v":117360},{"d":"2022-06-09","o":18,"h":20.4,"l":17.1,"c":19.2,"v":264893},{"d":"2022-06-10","o":18.9,"h":19.05,"l":16.8,"c":16.95,"v":133493},{"d":"2022-06-13","o":16.2,"h":16.2,"l":15.3,"c":15.9,"v":91380},{"d":"2022-06-14","o":15.9,"h":16.05,"l":15,"c":15.3,"v":84167},{"d":"2022-06-15","o":15.3,"h":15.9,"l":15,"c":15.6,"v":93120},{"d":"2022-06-16","o":15.15,"h":15.45,"l":15,"c":15.15,"v":83487},{"d":"2022-06-17","o":15.15,"h":16.35,"l":15,"c":15.6,"v":115247},{"d":"2022-06-21","o":16.2,"h":16.2,"l":15.15,"c":15.6,"v":112980},{"d":"2022-06-22","o":15.6,"h":16.8,"l":15.45,"c":16.05,"v":81807},{"d":"2022-06-23","o":16.35,"h":16.8,"l":15.75,"c":16.8,"v":98427},{"d":"2022-06-24","o":16.65,"h":18.15,"l":16.65,"c":17.55,"v":1151313},{"d":"2022-06-27","o":18.45,"h":18.6,"l":17.25,"c":18.15,"v":90927},{"d":"2022-06-28","o":18.3,"h":18.3,"l":17.25,"c":17.25,"v":59453},{"d":"2022-06-29","o":17.4,"h":17.7,"l":16.65,"c":17.4,"v":45367},{"d":"2022-06-30","o":16.95,"h":17.4,"l":16.2,"c":16.35,"v":67033},{"d":"2022-07-01","o":14.85,"h":16.5,"l":14.7,"c":15.15,"v":138293},{"d":"2022-07-05","o":15.15,"h":16.5,"l":14.7,"c":16.35,"v":85100},{"d":"2022-07-06","o":16.05,"h":16.35,"l":15.45,"c":15.6,"v":29753},{"d":"2022-07-07","o":15.75,"h":16.35,"l":15.45,"c":16.05,"v":51133},{"d":"2022-07-08","o":16.05,"h":16.5,"l":15.9,"c":16.2,"v":29353},{"d":"2022-07-11","o":15.75,"h":16.05,"l":15.45,"c":15.9,"v":39273},{"d":"2022-07-12","o":15.75,"h":16.35,"l":15.3,"c":15.9,"v":40333},{"d":"2022-07-13","o":15.75,"h":16.05,"l":15.6,"c":15.75,"v":32433},{"d":"2022-07-14","o":15.75,"h":15.9,"l":15.15,"c":15.45,"v":53113},{"d":"2022-07-15","o":15.45,"h":15.6,"l":15,"c":15.45,"v":40880},{"d":"2022-07-18","o":15.9,"h":15.9,"l":15.15,"c":15.15,"v":61720},{"d":"2022-07-19","o":15.15,"h":15.45,"l":15.15,"c":15.3,"v":22333},{"d":"2022-07-20","o":15.3,"h":15.9,"l":15.3,"c":15.3,"v":35807},{"d":"2022-07-21","o":15.45,"h":15.6,"l":15.15,"c":15.15,"v":57880},{"d":"2022-07-22","o":15.3,"h":15.45,"l":14.7,"c":14.7,"v":97667},{"d":"2022-07-25","o":14.7,"h":14.85,"l":14.4,"c":14.55,"v":39733},{"d":"2022-07-26","o":14.25,"h":14.4,"l":13.65,"c":13.65,"v":76080},{"d":"2022-07-27","o":13.65,"h":14.1,"l":13.35,"c":13.95,"v":58833},{"d":"2022-07-28","o":14.1,"h":14.4,"l":13.65,"c":13.95,"v":38380},{"d":"2022-07-29","o":14.1,"h":14.25,"l":13.8,"c":14.1,"v":28727},{"d":"2022-08-01","o":14.25,"h":14.7,"l":13.65,"c":13.8,"v":38080},{"d":"2022-08-02","o":13.95,"h":14.4,"l":13.8,"c":14.25,"v":39620},{"d":"2022-08-03","o":15.15,"h":15.15,"l":14.4,"c":14.7,"v":33107},{"d":"2022-08-04","o":14.85,"h":15.15,"l":14.7,"c":15.15,"v":45347},{"d":"2022-08-05","o":15,"h":15.3,"l":14.85,"c":15,"v":48453},{"d":"2022-08-08","o":15.6,"h":16.05,"l":15.3,"c":15.75,"v":69740},{"d":"2022-08-09","o":15.45,"h":15.75,"l":14.1,"c":14.7,"v":83067},{"d":"2022-08-10","o":15,"h":15.9,"l":14.85,"c":15.75,"v":78000},{"d":"2022-08-11","o":15.9,"h":16.35,"l":15.75,"c":15.75,"v":42073},{"d":"2022-08-12","o":15.75,"h":16.35,"l":15.6,"c":16.2,"v":51013},{"d":"2022-08-15","o":15.9,"h":17.25,"l":15.9,"c":17.1,"v":98740},{"d":"2022-08-16","o":17.25,"h":17.25,"l":16.35,"c":16.35,"v":40047},{"d":"2022-08-17","o":16.5,"h":16.8,"l":15.45,"c":15.75,"v":73120},{"d":"2022-08-18","o":15.75,"h":15.9,"l":15.45,"c":15.6,"v":32327},{"d":"2022-08-19","o":15.3,"h":15.6,"l":15,"c":15.15,"v":41327},{"d":"2022-08-22","o":15,"h":15.3,"l":15,"c":15.15,"v":31967},{"d":"2022-08-23","o":15.3,"h":15.3,"l":14.4,"c":14.55,"v":109833},{"d":"2022-08-24","o":14.85,"h":14.85,"l":14.4,"c":14.7,"v":50927},{"d":"2022-08-25","o":14.55,"h":15,"l":14.25,"c":14.4,"v":29560},{"d":"2022-08-26","o":14.55,"h":14.7,"l":14.25,"c":14.4,"v":32653},{"d":"2022-08-29","o":14.1,"h":14.4,"l":13.95,"c":14.1,"v":21033},{"d":"2022-08-30","o":14.55,"h":14.55,"l":13.8,"c":13.95,"v":23640},{"d":"2022-08-31","o":13.95,"h":14.25,"l":13.65,"c":13.8,"v":16300},{"d":"2022-09-01","o":13.8,"h":13.95,"l":13.5,"c":13.8,"v":22367},{"d":"2022-09-02","o":13.8,"h":14.1,"l":13.5,"c":13.65,"v":25073},{"d":"2022-09-06","o":13.95,"h":13.95,"l":13.35,"c":13.5,"v":25207},{"d":"2022-09-07","o":13.5,"h":13.95,"l":13.35,"c":13.65,"v":29820},{"d":"2022-09-08","o":13.8,"h":14.85,"l":13.65,"c":14.55,"v":52627},{"d":"2022-09-09","o":14.85,"h":15,"l":13.95,"c":14.25,"v":28300},{"d":"2022-09-12","o":14.1,"h":14.55,"l":14.1,"c":14.25,"v":19607},{"d":"2022-09-13","o":13.95,"h":14.25,"l":13.65,"c":13.95,"v":20767},{"d":"2022-09-14","o":14.1,"h":14.1,"l":13.5,"c":13.5,"v":29847},{"d":"2022-09-15","o":13.65,"h":14.1,"l":13.5,"c":13.8,"v":14967},{"d":"2022-09-16","o":13.5,"h":14.1,"l":13.2,"c":13.95,"v":38947},{"d":"2022-09-19","o":13.8,"h":13.95,"l":13.35,"c":13.35,"v":27460},{"d":"2022-09-20","o":13.35,"h":13.35,"l":12.9,"c":13.05,"v":40747},{"d":"2022-09-21","o":13.05,"h":13.35,"l":12.3,"c":12.9,"v":54267},{"d":"2022-09-22","o":12.9,"h":12.9,"l":12.15,"c":12.75,"v":33347},{"d":"2022-09-23","o":12.45,"h":12.6,"l":12.15,"c":12.3,"v":34540},{"d":"2022-09-26","o":12,"h":12.75,"l":12,"c":12.3,"v":27893},{"d":"2022-09-27","o":12.3,"h":12.45,"l":12.15,"c":12.3,"v":15313},{"d":"2022-09-28","o":12.3,"h":13.05,"l":12.3,"c":12.9,"v":19807},{"d":"2022-09-29","o":13.2,"h":13.2,"l":12.15,"c":12.45,"v":16800},{"d":"2022-09-30","o":12.45,"h":12.75,"l":12.3,"c":12.45,"v":16340},{"d":"2022-10-03","o":12.75,"h":13.05,"l":12.15,"c":12.45,"v":24173},{"d":"2022-10-04","o":12.6,"h":13.2,"l":12.6,"c":13.2,"v":22180},{"d":"2022-10-05","o":12.6,"h":13.2,"l":12.6,"c":12.75,"v":14060},{"d":"2022-10-06","o":12.75,"h":13.2,"l":12.45,"c":12.75,"v":12293},{"d":"2022-10-07","o":12.9,"h":12.9,"l":12.15,"c":12.15,"v":21007},{"d":"2022-10-10","o":12.15,"h":12.6,"l":11.7,"c":12.45,"v":32680},{"d":"2022-10-11","o":12.3,"h":13.05,"l":12,"c":12.15,"v":34747},{"d":"2022-10-12","o":12.3,"h":12.9,"l":12.3,"c":12.75,"v":32533},{"d":"2022-10-13","o":12.15,"h":12.6,"l":12,"c":12.3,"v":21293},{"d":"2022-10-14","o":12.3,"h":12.6,"l":12.15,"c":12.15,"v":27887},{"d":"2022-10-17","o":12.15,"h":12.45,"l":12.15,"c":12.15,"v":18227},{"d":"2022-10-18","o":12.3,"h":12.3,"l":12,"c":12.15,"v":20100},{"d":"2022-10-19","o":12.15,"h":12.15,"l":11.55,"c":11.7,"v":42220},{"d":"2022-10-20","o":11.85,"h":12.15,"l":11.7,"c":12,"v":13167},{"d":"2022-10-21","o":12,"h":12.45,"l":11.85,"c":12.3,"v":23007},{"d":"2022-10-24","o":12.75,"h":13.2,"l":11.85,"c":12.9,"v":65653},{"d":"2022-10-25","o":13.5,"h":13.95,"l":13.35,"c":13.65,"v":39893},{"d":"2022-10-26","o":13.65,"h":15,"l":13.65,"c":14.85,"v":64573},{"d":"2022-10-27","o":15.3,"h":15.9,"l":14.7,"c":15.15,"v":93767},{"d":"2022-10-28","o":15,"h":15.15,"l":14.55,"c":14.7,"v":31000},{"d":"2022-10-31","o":15.15,"h":15.15,"l":14.55,"c":14.85,"v":22773},{"d":"2022-11-01","o":14.7,"h":15.3,"l":13.65,"c":13.95,"v":35093},{"d":"2022-11-02","o":13.8,"h":14.25,"l":13.5,"c":13.8,"v":32833},{"d":"2022-11-03","o":13.8,"h":13.95,"l":12.15,"c":13.05,"v":26267},{"d":"2022-11-04","o":12.6,"h":13.35,"l":12.45,"c":12.9,"v":21280},{"d":"2022-11-07","o":12.9,"h":13.2,"l":12.6,"c":12.75,"v":20853},{"d":"2022-11-08","o":13.2,"h":13.2,"l":12.15,"c":12.15,"v":65100},{"d":"2022-11-09","o":12.15,"h":12.6,"l":11.85,"c":12,"v":33740},{"d":"2022-11-10","o":12.3,"h":12.6,"l":12.15,"c":12.3,"v":21753},{"d":"2022-11-11","o":12,"h":12.75,"l":11.85,"c":12.6,"v":41460},{"d":"2022-11-14","o":12.3,"h":12.75,"l":12.15,"c":12.15,"v":21407},{"d":"2022-11-15","o":12.45,"h":12.6,"l":12.15,"c":12.3,"v":18853},{"d":"2022-11-16","o":12.6,"h":12.6,"l":11.85,"c":12,"v":32787},{"d":"2022-11-17","o":12,"h":12.15,"l":11.7,"c":11.85,"v":24287},{"d":"2022-11-18","o":12.15,"h":12.15,"l":11.7,"c":12,"v":15547},{"d":"2022-11-21","o":11.7,"h":12,"l":11.4,"c":11.4,"v":22920},{"d":"2022-11-22","o":11.7,"h":12,"l":11.4,"c":11.7,"v":23500},{"d":"2022-11-23","o":11.85,"h":12,"l":11.7,"c":11.85,"v":10213},{"d":"2022-11-25","o":11.55,"h":12.3,"l":11.4,"c":12.3,"v":25787},{"d":"2022-11-28","o":11.55,"h":12.15,"l":11.4,"c":11.55,"v":21773},{"d":"2022-11-29","o":11.7,"h":12,"l":11.4,"c":11.4,"v":15893},{"d":"2022-11-30","o":11.4,"h":11.55,"l":11.25,"c":11.25,"v":23547},{"d":"2022-12-01","o":11.25,"h":11.7,"l":11.25,"c":11.55,"v":21327},{"d":"2022-12-02","o":11.4,"h":11.55,"l":11.25,"c":11.55,"v":16180},{"d":"2022-12-05","o":11.55,"h":11.55,"l":10.95,"c":10.95,"v":32060},{"d":"2022-12-06","o":10.8,"h":11.4,"l":10.05,"c":10.65,"v":45920},{"d":"2022-12-07","o":10.5,"h":10.65,"l":9.45,"c":10.05,"v":60387},{"d":"2022-12-08","o":10.2,"h":10.2,"l":9.75,"c":10.05,"v":38187},{"d":"2022-12-09","o":10.2,"h":10.5,"l":9.9,"c":10.05,"v":54287},{"d":"2022-12-12","o":9.9,"h":10.5,"l":9.6,"c":10.05,"v":32007},{"d":"2022-12-13","o":10.05,"h":10.2,"l":9.45,"c":9.45,"v":25013},{"d":"2022-12-14","o":9.45,"h":9.75,"l":9.15,"c":9.15,"v":34147},{"d":"2022-12-15","o":9.15,"h":9.15,"l":8.7,"c":8.85,"v":38500},{"d":"2022-12-16","o":8.7,"h":9,"l":8.55,"c":8.7,"v":35173},{"d":"2022-12-19","o":8.7,"h":8.7,"l":8.1,"c":8.55,"v":46373},{"d":"2022-12-20","o":8.7,"h":9,"l":8.4,"c":8.85,"v":33000},{"d":"2022-12-21","o":8.85,"h":9.15,"l":8.55,"c":8.55,"v":34060},{"d":"2022-12-22","o":8.55,"h":8.85,"l":8.25,"c":8.4,"v":28813},{"d":"2022-12-23","o":8.4,"h":9,"l":8.25,"c":8.7,"v":23853},{"d":"2022-12-27","o":8.7,"h":8.7,"l":7.65,"c":7.8,"v":50320},{"d":"2022-12-28","o":7.65,"h":7.8,"l":7.5,"c":7.5,"v":39253},{"d":"2022-12-29","o":7.5,"h":8.25,"l":7.5,"c":7.8,"v":55327},{"d":"2022-12-30","o":7.65,"h":8.25,"l":7.5,"c":7.95,"v":60227},{"d":"2023-01-03","o":8.4,"h":9.45,"l":8.25,"c":8.85,"v":46127},{"d":"2023-01-04","o":9.3,"h":9.45,"l":9.15,"c":9.3,"v":33147},{"d":"2023-01-05","o":9.45,"h":10.8,"l":8.85,"c":10.65,"v":59067},{"d":"2023-01-06","o":10.8,"h":10.95,"l":10.2,"c":10.8,"v":42400},{"d":"2023-01-09","o":10.65,"h":11.1,"l":10.5,"c":10.5,"v":31173},{"d":"2023-01-10","o":10.5,"h":10.8,"l":10.05,"c":10.05,"v":38800},{"d":"2023-01-11","o":10.05,"h":10.8,"l":9.9,"c":10.8,"v":38973},{"d":"2023-01-12","o":10.8,"h":11.7,"l":10.5,"c":11.25,"v":41873},{"d":"2023-01-13","o":11.55,"h":13.35,"l":11.25,"c":12.75,"v":85013},{"d":"2023-01-17","o":12.75,"h":14.1,"l":12.6,"c":13.65,"v":69733},{"d":"2023-01-18","o":13.8,"h":15,"l":13.5,"c":13.65,"v":126480},{"d":"2023-01-19","o":12.9,"h":13.65,"l":11.7,"c":12.6,"v":105293},{"d":"2023-01-20","o":12.45,"h":13.05,"l":12,"c":12.15,"v":45327},{"d":"2023-01-23","o":12.15,"h":12.3,"l":11.25,"c":11.7,"v":43047},{"d":"2023-01-24","o":12,"h":12,"l":11.25,"c":11.4,"v":14753},{"d":"2023-01-25","o":11.25,"h":12.75,"l":10.8,"c":12.6,"v":47387},{"d":"2023-01-26","o":12.75,"h":12.75,"l":12,"c":12.15,"v":23500},{"d":"2023-01-27","o":12.3,"h":12.6,"l":11.85,"c":12.3,"v":23660},{"d":"2023-01-30","o":12.45,"h":12.6,"l":12,"c":12,"v":22333},{"d":"2023-01-31","o":12.45,"h":12.75,"l":11.7,"c":12,"v":20853},{"d":"2023-02-01","o":12.3,"h":12.3,"l":11.7,"c":12,"v":28240},{"d":"2023-02-02","o":12.15,"h":12.75,"l":12.15,"c":12.45,"v":36973},{"d":"2023-02-03","o":12.15,"h":13.05,"l":12.15,"c":12.45,"v":35653},{"d":"2023-02-06","o":12.45,"h":12.75,"l":12.15,"c":12.3,"v":39333},{"d":"2023-02-07","o":12.3,"h":12.6,"l":12.15,"c":12.45,"v":22367},{"d":"2023-02-08","o":12,"h":12.3,"l":11.4,"c":11.55,"v":58373},{"d":"2023-02-09","o":11.7,"h":12,"l":11.1,"c":11.4,"v":19707},{"d":"2023-02-10","o":11.4,"h":11.4,"l":10.8,"c":10.95,"v":20233},{"d":"2023-02-13","o":10.95,"h":12.3,"l":10.65,"c":12,"v":55340},{"d":"2023-02-14","o":11.85,"h":12.15,"l":11.4,"c":11.7,"v":20613},{"d":"2023-02-15","o":11.7,"h":11.85,"l":11.25,"c":11.55,"v":15320},{"d":"2023-02-16","o":11.55,"h":12.6,"l":11.55,"c":12.15,"v":29800},{"d":"2023-02-17","o":12.3,"h":12.3,"l":11.7,"c":12,"v":14040},{"d":"2023-02-21","o":12,"h":12,"l":11.1,"c":11.25,"v":26287},{"d":"2023-02-22","o":11.25,"h":11.55,"l":10.8,"c":10.8,"v":14413},{"d":"2023-02-23","o":10.8,"h":11.55,"l":10.8,"c":11.1,"v":19107},{"d":"2023-02-24","o":11.25,"h":11.55,"l":10.95,"c":11.25,"v":20847},{"d":"2023-02-27","o":11.25,"h":11.55,"l":10.95,"c":11.4,"v":20200},{"d":"2023-02-28","o":11.4,"h":11.4,"l":10.95,"c":11.1,"v":17427},{"d":"2023-03-01","o":10.95,"h":11.4,"l":10.95,"c":10.95,"v":11333},{"d":"2023-03-02","o":10.95,"h":11.1,"l":10.8,"c":10.8,"v":16033},{"d":"2023-03-03","o":10.8,"h":11.25,"l":10.35,"c":10.8,"v":37567},{"d":"2023-03-06","o":10.8,"h":10.95,"l":10.5,"c":10.8,"v":20687},{"d":"2023-03-07","o":10.95,"h":10.95,"l":10.65,"c":10.8,"v":17993},{"d":"2023-03-08","o":10.8,"h":10.8,"l":10.5,"c":10.65,"v":23107},{"d":"2023-03-09","o":10.5,"h":10.8,"l":10.5,"c":10.65,"v":16480},{"d":"2023-03-10","o":10.5,"h":10.65,"l":9.9,"c":10.05,"v":37947},{"d":"2023-03-13","o":10.05,"h":10.05,"l":9.6,"c":9.75,"v":25567},{"d":"2023-03-14","o":9.75,"h":10.2,"l":9.75,"c":10.05,"v":18880},{"d":"2023-03-15","o":10.05,"h":10.05,"l":9.75,"c":9.75,"v":28693},{"d":"2023-03-16","o":9.9,"h":10.2,"l":9.9,"c":10.2,"v":12507},{"d":"2023-03-17","o":9.9,"h":10.35,"l":9.75,"c":10.35,"v":11913},{"d":"2023-03-20","o":10.2,"h":10.5,"l":9.9,"c":9.9,"v":19127},{"d":"2023-03-21","o":10.35,"h":10.35,"l":9.75,"c":10.05,"v":20540},{"d":"2023-03-22","o":10.05,"h":11.1,"l":9.9,"c":10.8,"v":25593},{"d":"2023-03-23","o":10.8,"h":10.95,"l":10.05,"c":10.2,"v":21580},{"d":"2023-03-24","o":10.65,"h":10.65,"l":10.05,"c":10.5,"v":9393},{"d":"2023-03-27","o":10.5,"h":10.65,"l":9.9,"c":9.9,"v":18933},{"d":"2023-03-28","o":9.9,"h":10.5,"l":9.75,"c":10.2,"v":17847},{"d":"2023-03-29","o":10.5,"h":10.65,"l":9.9,"c":10.35,"v":19220},{"d":"2023-03-30","o":10.8,"h":11.1,"l":10.2,"c":10.65,"v":27527},{"d":"2023-03-31","o":10.5,"h":10.95,"l":10.35,"c":10.8,"v":22667},{"d":"2023-04-03","o":10.65,"h":11.25,"l":10.65,"c":11.25,"v":27267},{"d":"2023-04-04","o":10.95,"h":11.25,"l":10.65,"c":10.8,"v":10700},{"d":"2023-04-05","o":11.25,"h":11.25,"l":10.35,"c":10.65,"v":22500},{"d":"2023-04-06","o":10.65,"h":10.95,"l":10.5,"c":10.8,"v":8727},{"d":"2023-04-10","o":10.65,"h":10.95,"l":10.35,"c":10.65,"v":14167},{"d":"2023-04-11","o":10.35,"h":11.1,"l":10.35,"c":11.1,"v":17140},{"d":"2023-04-12","o":11.25,"h":11.25,"l":10.65,"c":10.8,"v":12733},{"d":"2023-04-13","o":10.8,"h":11.25,"l":10.65,"c":11.1,"v":11033},{"d":"2023-04-14","o":11.1,"h":11.55,"l":10.95,"c":11.1,"v":17887},{"d":"2023-04-17","o":11.25,"h":11.4,"l":10.8,"c":11.1,"v":16033},{"d":"2023-04-18","o":11.1,"h":11.4,"l":10.95,"c":11.25,"v":9307},{"d":"2023-04-19","o":11.4,"h":11.4,"l":10.95,"c":11.1,"v":11813},{"d":"2023-04-20","o":10.95,"h":11.25,"l":10.8,"c":10.8,"v":13340},{"d":"2023-04-21","o":10.8,"h":10.8,"l":10.35,"c":10.5,"v":14613},{"d":"2023-04-24","o":10.35,"h":10.8,"l":9.9,"c":10.05,"v":32867},{"d":"2023-04-25","o":10.05,"h":10.05,"l":9.3,"c":9.45,"v":38940},{"d":"2023-04-26","o":9.3,"h":9.75,"l":9,"c":9,"v":18247},{"d":"2023-04-27","o":9.15,"h":9.75,"l":8.85,"c":9.45,"v":27013},{"d":"2023-04-28","o":9.45,"h":9.75,"l":9.45,"c":9.6,"v":12453},{"d":"2023-05-01","o":9.75,"h":9.75,"l":9,"c":9,"v":14787},{"d":"2023-05-02","o":9.6,"h":9.6,"l":9,"c":9.6,"v":21140},{"d":"2023-05-03","o":9.75,"h":10.5,"l":9.45,"c":9.9,"v":32380},{"d":"2023-05-04","o":9.75,"h":10.2,"l":9.3,"c":10.2,"v":22913},{"d":"2023-05-05","o":10.35,"h":10.5,"l":9.9,"c":10.35,"v":22827},{"d":"2023-05-08","o":10.8,"h":10.8,"l":10.05,"c":10.5,"v":20280},{"d":"2023-05-09","o":10.35,"h":11.25,"l":10.2,"c":10.8,"v":38873},{"d":"2023-05-10","o":10.8,"h":10.8,"l":10.2,"c":10.2,"v":15573},{"d":"2023-05-11","o":10.35,"h":10.5,"l":10.2,"c":10.2,"v":20673},{"d":"2023-05-12","o":10.2,"h":10.65,"l":10.2,"c":10.5,"v":15280},{"d":"2023-05-15","o":10.35,"h":10.65,"l":10.35,"c":10.65,"v":18093},{"d":"2023-05-16","o":10.5,"h":10.65,"l":10.5,"c":10.65,"v":21633},{"d":"2023-05-17","o":10.65,"h":10.65,"l":10.5,"c":10.65,"v":25340},{"d":"2023-05-18","o":10.5,"h":10.8,"l":10.5,"c":10.65,"v":18520},{"d":"2023-05-19","o":10.65,"h":10.95,"l":10.65,"c":10.95,"v":30000},{"d":"2023-05-22","o":10.95,"h":11.1,"l":10.8,"c":10.95,"v":23507},{"d":"2023-05-23","o":10.95,"h":13.2,"l":10.95,"c":12.6,"v":207453},{"d":"2023-05-24","o":12.6,"h":13.35,"l":12,"c":13.05,"v":71687},{"d":"2023-05-25","o":13.35,"h":15.3,"l":13.05,"c":14.55,"v":198313},{"d":"2023-05-26","o":15,"h":15.3,"l":12.75,"c":13.05,"v":108000},{"d":"2023-05-30","o":12.6,"h":14.25,"l":11.85,"c":13.8,"v":78340},{"d":"2023-05-31","o":14.4,"h":14.4,"l":12.9,"c":13.95,"v":29333},{"d":"2023-06-01","o":13.5,"h":14.25,"l":13.35,"c":13.8,"v":33533},{"d":"2023-06-02","o":13.8,"h":14.25,"l":13.35,"c":14.1,"v":31040},{"d":"2023-06-05","o":13.95,"h":14.85,"l":13.65,"c":13.8,"v":63400},{"d":"2023-06-06","o":14.1,"h":14.55,"l":13.65,"c":14.25,"v":45373},{"d":"2023-06-07","o":14.55,"h":14.55,"l":14.1,"c":14.4,"v":28160},{"d":"2023-06-08","o":14.7,"h":14.85,"l":14.4,"c":14.55,"v":26980},{"d":"2023-06-09","o":14.85,"h":14.85,"l":13.2,"c":13.2,"v":49553},{"d":"2023-06-12","o":13.35,"h":14.1,"l":13.35,"c":13.8,"v":33173},{"d":"2023-06-13","o":13.8,"h":14.55,"l":13.5,"c":13.95,"v":27947},{"d":"2023-06-14","o":13.65,"h":14.55,"l":13.5,"c":13.5,"v":25553},{"d":"2023-06-15","o":13.65,"h":13.8,"l":12.75,"c":13.5,"v":37273},{"d":"2023-06-16","o":13.05,"h":13.65,"l":13.05,"c":13.05,"v":23807},{"d":"2023-06-20","o":13.5,"h":14.85,"l":13.05,"c":14.4,"v":57727},{"d":"2023-06-21","o":14.4,"h":14.85,"l":13.5,"c":13.8,"v":80827},{"d":"2023-06-22","o":13.65,"h":14.1,"l":13.5,"c":13.65,"v":22860},{"d":"2023-06-23","o":14.1,"h":14.1,"l":13.35,"c":13.35,"v":35753},{"d":"2023-06-26","o":13.95,"h":13.95,"l":13.05,"c":13.2,"v":36167},{"d":"2023-06-27","o":14.25,"h":14.7,"l":13.2,"c":14.4,"v":71720},{"d":"2023-06-28","o":14.7,"h":18.3,"l":14.55,"c":17.55,"v":394553},{"d":"2023-06-29","o":17.85,"h":20.1,"l":17.25,"c":19.2,"v":273813},{"d":"2023-06-30","o":20.55,"h":20.85,"l":16.35,"c":18.9,"v":282520},{"d":"2023-07-03","o":18.9,"h":19.5,"l":18.6,"c":19.5,"v":62873},{"d":"2023-07-05","o":19.5,"h":19.8,"l":17.7,"c":18,"v":77280},{"d":"2023-07-06","o":18.15,"h":18.45,"l":17.4,"c":18.45,"v":73693},{"d":"2023-07-07","o":18.45,"h":18.45,"l":17.7,"c":17.85,"v":51420},{"d":"2023-07-10","o":17.85,"h":18.3,"l":17.25,"c":18,"v":71160},{"d":"2023-07-11","o":18,"h":19.35,"l":17.85,"c":19.05,"v":71913},{"d":"2023-07-12","o":19.5,"h":20.7,"l":19.35,"c":20.25,"v":107053},{"d":"2023-07-13","o":20.7,"h":20.7,"l":18,"c":18.15,"v":133780},{"d":"2023-07-14","o":18,"h":18.9,"l":17.85,"c":18.6,"v":42813},{"d":"2023-07-17","o":18.3,"h":18.6,"l":18,"c":18,"v":40793},{"d":"2023-07-18","o":17.85,"h":18.3,"l":16.65,"c":17.1,"v":82013},{"d":"2023-07-19","o":17.1,"h":17.4,"l":15.9,"c":16.05,"v":103133},{"d":"2023-07-20","o":16.8,"h":17.25,"l":16.2,"c":17.1,"v":60300},{"d":"2023-07-21","o":17.25,"h":17.4,"l":16.2,"c":16.95,"v":37400},{"d":"2023-07-24","o":16.95,"h":18,"l":16.35,"c":16.35,"v":54447},{"d":"2023-07-25","o":16.8,"h":16.95,"l":15.75,"c":15.75,"v":44180},{"d":"2023-07-26","o":15.75,"h":16.35,"l":15.75,"c":16.2,"v":37893},{"d":"2023-07-27","o":16.2,"h":16.35,"l":15.45,"c":15.6,"v":39567},{"d":"2023-07-28","o":15.75,"h":17.1,"l":15.3,"c":16.65,"v":35840},{"d":"2023-07-31","o":16.2,"h":17.1,"l":16.2,"c":16.5,"v":22480},{"d":"2023-08-01","o":16.2,"h":17.1,"l":16.2,"c":16.5,"v":18767},{"d":"2023-08-02","o":16.35,"h":16.8,"l":15.75,"c":16.2,"v":30067},{"d":"2023-08-03","o":16.35,"h":16.8,"l":15.9,"c":16.2,"v":22360},{"d":"2023-08-04","o":16.65,"h":16.65,"l":15.75,"c":15.9,"v":17060},{"d":"2023-08-07","o":15.75,"h":15.9,"l":15.15,"c":15.6,"v":36793},{"d":"2023-08-08","o":15.75,"h":16.5,"l":15.6,"c":16.05,"v":31673},{"d":"2023-08-09","o":16.2,"h":16.5,"l":15.3,"c":15.45,"v":28967},{"d":"2023-08-10","o":15.45,"h":15.9,"l":15,"c":15.45,"v":33280},{"d":"2023-08-11","o":15.6,"h":16.2,"l":15.15,"c":15.75,"v":25680},{"d":"2023-08-14","o":15.6,"h":15.75,"l":14.1,"c":14.4,"v":71613},{"d":"2023-08-15","o":14.25,"h":14.55,"l":12.9,"c":13.2,"v":73553},{"d":"2023-08-16","o":13.5,"h":14.1,"l":13.2,"c":13.35,"v":37040},{"d":"2023-08-17","o":13.2,"h":13.95,"l":13.2,"c":13.2,"v":23340},{"d":"2023-08-18","o":13.35,"h":13.8,"l":12.9,"c":13.35,"v":25653},{"d":"2023-08-21","o":13.5,"h":14.1,"l":13.5,"c":13.8,"v":16027},{"d":"2023-08-22","o":13.95,"h":14.55,"l":13.8,"c":13.8,"v":44027},{"d":"2023-08-23","o":13.95,"h":14.4,"l":13.5,"c":13.5,"v":18140},{"d":"2023-08-24","o":13.65,"h":13.65,"l":12.75,"c":13.05,"v":22553},{"d":"2023-08-25","o":13.05,"h":13.05,"l":12.6,"c":12.75,"v":23360},{"d":"2023-08-28","o":12.45,"h":13.2,"l":12.45,"c":12.75,"v":13133},{"d":"2023-08-29","o":12.75,"h":13.2,"l":12.75,"c":13.05,"v":16660},{"d":"2023-08-30","o":12.9,"h":13.05,"l":12.3,"c":12.45,"v":35333},{"d":"2023-08-31","o":12.6,"h":12.6,"l":11.55,"c":11.85,"v":56827},{"d":"2023-09-01","o":11.85,"h":12.45,"l":11.85,"c":12,"v":26033},{"d":"2023-09-05","o":12.15,"h":12.15,"l":11.4,"c":11.55,"v":22893},{"d":"2023-09-06","o":11.55,"h":11.85,"l":11.4,"c":11.55,"v":22527},{"d":"2023-09-07","o":11.55,"h":11.85,"l":10.95,"c":11.1,"v":36633},{"d":"2023-09-08","o":12,"h":13.5,"l":11.7,"c":12.45,"v":95873},{"d":"2023-09-11","o":13.65,"h":14.1,"l":12.75,"c":12.9,"v":44267},{"d":"2023-09-12","o":12.75,"h":12.9,"l":12.15,"c":12.3,"v":17353},{"d":"2023-09-13","o":12.45,"h":12.6,"l":11.7,"c":12,"v":19420},{"d":"2023-09-14","o":12.45,"h":12.45,"l":11.7,"c":11.85,"v":24233},{"d":"2023-09-15","o":11.7,"h":12,"l":11.55,"c":11.85,"v":9353},{"d":"2023-09-18","o":11.7,"h":12,"l":11.25,"c":12,"v":33640},{"d":"2023-09-19","o":11.7,"h":12.15,"l":11.4,"c":11.85,"v":15480},{"d":"2023-09-20","o":11.7,"h":12,"l":11.55,"c":11.55,"v":18467},{"d":"2023-09-21","o":11.55,"h":11.85,"l":11.55,"c":11.85,"v":12353},{"d":"2023-09-22","o":11.7,"h":12.6,"l":11.7,"c":12.45,"v":36893},{"d":"2023-09-25","o":12.15,"h":12.3,"l":11.4,"c":11.55,"v":26947},{"d":"2023-09-26","o":11.7,"h":12.3,"l":10.95,"c":11.1,"v":74033},{"d":"2023-09-27","o":11.4,"h":11.7,"l":9.9,"c":11.55,"v":64633},{"d":"2023-09-28","o":11.7,"h":11.7,"l":10.95,"c":11.4,"v":21147},{"d":"2023-09-29","o":11.7,"h":11.7,"l":10.95,"c":11.1,"v":15273},{"d":"2023-10-02","o":11.1,"h":11.1,"l":10.2,"c":10.65,"v":25620},{"d":"2023-10-03","o":10.65,"h":10.95,"l":10.35,"c":10.65,"v":11193},{"d":"2023-10-04","o":10.5,"h":10.95,"l":10.5,"c":10.65,"v":21653},{"d":"2023-10-05","o":10.5,"h":11.25,"l":10.5,"c":10.8,"v":11473},{"d":"2023-10-06","o":10.65,"h":11.1,"l":10.5,"c":10.8,"v":14967},{"d":"2023-10-09","o":10.5,"h":11.1,"l":10.2,"c":10.35,"v":28753},{"d":"2023-10-10","o":10.35,"h":10.95,"l":10.35,"c":10.65,"v":13067},{"d":"2023-10-11","o":10.95,"h":10.95,"l":10.2,"c":10.5,"v":24120},{"d":"2023-10-12","o":10.5,"h":10.65,"l":9.9,"c":10.05,"v":40427},{"d":"2023-10-13","o":10.35,"h":10.5,"l":9.9,"c":9.9,"v":15387},{"d":"2023-10-16","o":10.05,"h":10.5,"l":9.9,"c":10.05,"v":18060},{"d":"2023-10-17","o":10.2,"h":10.8,"l":10.2,"c":10.2,"v":28700},{"d":"2023-10-18","o":10.5,"h":10.8,"l":9.9,"c":10.05,"v":16360},{"d":"2023-10-19","o":10.05,"h":10.5,"l":9.75,"c":9.9,"v":23867},{"d":"2023-10-20","o":10.05,"h":10.2,"l":9.9,"c":9.9,"v":16000},{"d":"2023-10-23","o":9.75,"h":10.2,"l":9.75,"c":9.9,"v":17513},{"d":"2023-10-24","o":9.75,"h":10.05,"l":9.6,"c":9.75,"v":10860},{"d":"2023-10-25","o":9.9,"h":10.2,"l":9.75,"c":9.9,"v":12033},{"d":"2023-10-26","o":9.9,"h":10.2,"l":9.6,"c":10.05,"v":20447},{"d":"2023-10-27","o":10.05,"h":10.2,"l":9.9,"c":10.05,"v":9067},{"d":"2023-10-30","o":9.75,"h":10.2,"l":9.75,"c":9.75,"v":15793},{"d":"2023-10-31","o":10.05,"h":10.2,"l":9.75,"c":10.05,"v":10413},{"d":"2023-11-01","o":10.05,"h":10.35,"l":9.9,"c":10.2,"v":11773},{"d":"2023-11-02","o":10.35,"h":10.8,"l":9.75,"c":10.5,"v":49167},{"d":"2023-11-03","o":10.35,"h":11.1,"l":10.35,"c":10.5,"v":18993},{"d":"2023-11-06","o":10.2,"h":10.65,"l":10.2,"c":10.2,"v":16173},{"d":"2023-11-07","o":10.2,"h":11.7,"l":10.2,"c":11.1,"v":40160},{"d":"2023-11-08","o":11.25,"h":11.25,"l":10.35,"c":10.65,"v":15013},{"d":"2023-11-09","o":10.65,"h":10.8,"l":9.9,"c":9.9,"v":22813},{"d":"2023-11-10","o":9.75,"h":10.2,"l":9.45,"c":9.6,"v":23780},{"d":"2023-11-13","o":9.75,"h":10.05,"l":9.3,"c":9.45,"v":22527},{"d":"2023-11-14","o":9.6,"h":10.05,"l":9.6,"c":9.6,"v":14927},{"d":"2023-11-15","o":9.45,"h":9.9,"l":9.45,"c":9.75,"v":23707},{"d":"2023-11-16","o":9.75,"h":10.35,"l":9.75,"c":10.2,"v":10813},{"d":"2023-11-17","o":10.2,"h":10.2,"l":9.75,"c":10.2,"v":13887},{"d":"2023-11-20","o":10.2,"h":11.1,"l":10.05,"c":11.1,"v":25720},{"d":"2023-11-21","o":11.1,"h":11.85,"l":10.65,"c":11.55,"v":45473},{"d":"2023-11-22","o":11.55,"h":11.85,"l":11.4,"c":11.55,"v":14847},{"d":"2023-11-24","o":11.4,"h":12,"l":11.4,"c":11.85,"v":8473},{"d":"2023-11-27","o":11.7,"h":12.45,"l":11.7,"c":12.15,"v":25420},{"d":"2023-11-28","o":12.3,"h":12.45,"l":11.4,"c":11.7,"v":18767},{"d":"2023-11-29","o":11.4,"h":11.7,"l":10.95,"c":10.95,"v":19353},{"d":"2023-11-30","o":11.1,"h":11.4,"l":10.95,"c":11.1,"v":12993},{"d":"2023-12-01","o":10.95,"h":11.55,"l":10.8,"c":11.4,"v":16360},{"d":"2023-12-04","o":11.4,"h":11.55,"l":10.65,"c":11.1,"v":27887},{"d":"2023-12-05","o":10.95,"h":11.4,"l":10.65,"c":11.4,"v":16913},{"d":"2023-12-06","o":11.55,"h":11.55,"l":10.95,"c":11.1,"v":12420},{"d":"2023-12-07","o":11.25,"h":11.4,"l":10.95,"c":11.1,"v":11667},{"d":"2023-12-08","o":11.1,"h":11.55,"l":10.8,"c":11.25,"v":12780},{"d":"2023-12-11","o":11.4,"h":11.55,"l":10.95,"c":10.95,"v":11300},{"d":"2023-12-12","o":11.1,"h":11.1,"l":10.5,"c":10.5,"v":14267},{"d":"2023-12-13","o":10.5,"h":11.25,"l":10.5,"c":11.1,"v":16187},{"d":"2023-12-14","o":11.4,"h":11.4,"l":10.8,"c":10.95,"v":18527},{"d":"2023-12-15","o":11.1,"h":11.25,"l":10.8,"c":11.1,"v":14093},{"d":"2023-12-18","o":10.8,"h":11.1,"l":10.8,"c":10.8,"v":14380},{"d":"2023-12-19","o":10.95,"h":10.95,"l":10.5,"c":10.8,"v":18560},{"d":"2023-12-20","o":10.95,"h":10.95,"l":10.65,"c":10.95,"v":16240},{"d":"2023-12-21","o":10.8,"h":11.1,"l":10.8,"c":11.1,"v":16447},{"d":"2023-12-22","o":10.95,"h":12,"l":10.95,"c":11.7,"v":34687},{"d":"2023-12-26","o":11.55,"h":12.75,"l":11.55,"c":12.6,"v":49593},{"d":"2023-12-27","o":12.45,"h":13.65,"l":12.45,"c":13.5,"v":53220},{"d":"2023-12-28","o":14.25,"h":16.5,"l":14.25,"c":14.7,"v":173213},{"d":"2023-12-29","o":15.75,"h":15.75,"l":13.05,"c":13.2,"v":105707},{"d":"2024-01-02","o":13.5,"h":14.85,"l":13.5,"c":14.1,"v":63233},{"d":"2024-01-03","o":13.8,"h":14.4,"l":13.5,"c":13.95,"v":20613},{"d":"2024-01-04","o":14.4,"h":14.4,"l":13.65,"c":13.65,"v":21813},{"d":"2024-01-05","o":13.65,"h":14.4,"l":13.2,"c":13.95,"v":36047},{"d":"2024-01-08","o":13.65,"h":14.7,"l":13.65,"c":14.25,"v":30693},{"d":"2024-01-09","o":14.25,"h":14.25,"l":13.5,"c":13.65,"v":31607},{"d":"2024-01-10","o":13.8,"h":13.8,"l":13.2,"c":13.65,"v":19127},{"d":"2024-01-11","o":13.8,"h":13.8,"l":13.35,"c":13.5,"v":14207},{"d":"2024-01-12","o":13.65,"h":13.95,"l":13.35,"c":13.65,"v":20247},{"d":"2024-01-16","o":13.5,"h":13.95,"l":12.9,"c":12.9,"v":31853},{"d":"2024-01-17","o":12.6,"h":12.9,"l":12.15,"c":12.3,"v":22920},{"d":"2024-01-18","o":12.6,"h":12.9,"l":12.15,"c":12.3,"v":17960},{"d":"2024-01-19","o":12.3,"h":12.6,"l":12,"c":12.3,"v":23887},{"d":"2024-01-22","o":12.45,"h":12.6,"l":12.15,"c":12.3,"v":22073},{"d":"2024-01-23","o":12.3,"h":12.9,"l":12.15,"c":12.3,"v":19773},{"d":"2024-01-24","o":12.45,"h":12.75,"l":12,"c":12.15,"v":18800},{"d":"2024-01-25","o":12.15,"h":12.45,"l":11.55,"c":12,"v":26473},{"d":"2024-01-26","o":12.45,"h":12.45,"l":12,"c":12.3,"v":10613},{"d":"2024-01-29","o":12.3,"h":13.2,"l":12.3,"c":13.05,"v":29647},{"d":"2024-01-30","o":12.9,"h":13.2,"l":12.75,"c":12.75,"v":17307},{"d":"2024-01-31","o":12.6,"h":13.05,"l":12.6,"c":12.75,"v":16133},{"d":"2024-02-01","o":12.75,"h":12.9,"l":12.45,"c":12.6,"v":25513},{"d":"2024-02-02","o":12.6,"h":12.9,"l":12.45,"c":12.75,"v":25660},{"d":"2024-02-05","o":12.75,"h":12.75,"l":12.45,"c":12.6,"v":15307},{"d":"2024-02-06","o":12.6,"h":13.5,"l":12.6,"c":13.5,"v":16693},{"d":"2024-02-07","o":13.65,"h":14.25,"l":13.5,"c":14.25,"v":50713},{"d":"2024-02-08","o":14.1,"h":14.7,"l":13.95,"c":14.1,"v":27380},{"d":"2024-02-09","o":14.1,"h":14.1,"l":13.5,"c":14.1,"v":15247},{"d":"2024-02-12","o":14.4,"h":15.75,"l":14.25,"c":14.85,"v":58447},{"d":"2024-02-13","o":15.15,"h":15.3,"l":14.25,"c":14.55,"v":36413},{"d":"2024-02-14","o":14.7,"h":15.45,"l":14.7,"c":15.45,"v":38573},{"d":"2024-02-15","o":15.6,"h":15.75,"l":14.85,"c":15.15,"v":33807},{"d":"2024-02-16","o":15,"h":15.3,"l":14.55,"c":15.15,"v":21267},{"d":"2024-02-20","o":15,"h":15.45,"l":14.85,"c":15.3,"v":32680},{"d":"2024-02-21","o":15,"h":15.3,"l":14.25,"c":15.15,"v":24627},{"d":"2024-02-22","o":15.15,"h":15.75,"l":15,"c":15.3,"v":34927},{"d":"2024-02-23","o":15,"h":15.15,"l":14.55,"c":14.7,"v":33387},{"d":"2024-02-26","o":14.55,"h":15,"l":14.4,"c":14.7,"v":20620},{"d":"2024-02-27","o":14.85,"h":15.45,"l":14.4,"c":15.45,"v":33827},{"d":"2024-02-28","o":15.15,"h":15.6,"l":15,"c":15,"v":32047},{"d":"2024-02-29","o":15,"h":15.3,"l":14.55,"c":14.7,"v":27440},{"d":"2024-03-01","o":14.7,"h":15.3,"l":14.7,"c":15,"v":22440},{"d":"2024-03-04","o":14.85,"h":15.6,"l":14.85,"c":15.3,"v":34147},{"d":"2024-03-05","o":15.15,"h":15.45,"l":14.85,"c":15.3,"v":20333},{"d":"2024-03-06","o":15.6,"h":18,"l":15.3,"c":17.25,"v":194547},{"d":"2024-03-07","o":17.85,"h":18.75,"l":16.2,"c":16.5,"v":111013},{"d":"2024-03-08","o":16.5,"h":17.55,"l":16.2,"c":16.35,"v":76027},{"d":"2024-03-11","o":16.8,"h":18.75,"l":16.5,"c":18,"v":99360},{"d":"2024-03-12","o":18.45,"h":19.95,"l":18.15,"c":19.65,"v":155253},{"d":"2024-03-13","o":19.8,"h":19.8,"l":16.8,"c":18.9,"v":100480},{"d":"2024-03-14","o":18.9,"h":19.05,"l":16.5,"c":18,"v":51853},{"d":"2024-03-15","o":17.55,"h":19.5,"l":17.25,"c":19.35,"v":80160},{"d":"2024-03-18","o":19.35,"h":20.1,"l":18.6,"c":19.35,"v":54527},{"d":"2024-03-19","o":19.65,"h":23.55,"l":19.35,"c":23.25,"v":312873},{"d":"2024-03-20","o":24.3,"h":25.95,"l":22.95,"c":24.45,"v":454613},{"d":"2024-03-21","o":24.75,"h":25.5,"l":23.55,"c":25.2,"v":170407},{"d":"2024-03-22","o":25.5,"h":25.5,"l":23.55,"c":25.05,"v":124640},{"d":"2024-03-25","o":24.75,"h":28.35,"l":24.15,"c":28.35,"v":215367},{"d":"2024-03-26","o":28.8,"h":29.1,"l":25.8,"c":27,"v":252660},{"d":"2024-03-27","o":27.3,"h":28.05,"l":25.5,"c":27.45,"v":169920},{"d":"2024-03-28","o":27.75,"h":28.65,"l":26.4,"c":27,"v":126027},{"d":"2024-04-01","o":27.6,"h":31.65,"l":26.7,"c":30,"v":228593},{"d":"2024-04-02","o":30,"h":30.6,"l":27.3,"c":27.6,"v":237287},{"d":"2024-04-03","o":27.6,"h":31.05,"l":27.15,"c":30.45,"v":158933},{"d":"2024-04-04","o":30.6,"h":34.05,"l":30.45,"c":31.5,"v":268333},{"d":"2024-04-05","o":32.55,"h":34.65,"l":24,"c":28.05,"v":705973},{"d":"2024-04-08","o":27.75,"h":28.65,"l":24.45,"c":26.25,"v":270167},{"d":"2024-04-09","o":26.4,"h":29.55,"l":25.5,"c":27.6,"v":256720},{"d":"2024-04-10","o":26.85,"h":27.3,"l":25.8,"c":26.25,"v":109493},{"d":"2024-04-11","o":26.55,"h":27.6,"l":26.1,"c":26.55,"v":67193},{"d":"2024-04-12","o":27.45,"h":27.45,"l":24,"c":24.9,"v":134080},{"d":"2024-04-15","o":24.45,"h":25.95,"l":24.45,"c":25.65,"v":107093},{"d":"2024-04-16","o":25.05,"h":25.35,"l":22.95,"c":23.1,"v":114607},{"d":"2024-04-17","o":23.1,"h":24.3,"l":20.25,"c":20.25,"v":274367},{"d":"2024-04-18","o":19.65,"h":22.2,"l":18.6,"c":21.3,"v":154960},{"d":"2024-04-19","o":21.45,"h":21.45,"l":19.95,"c":20.55,"v":80887},{"d":"2024-04-22","o":19.8,"h":22.05,"l":19.8,"c":21.3,"v":68033},{"d":"2024-04-23","o":21.15,"h":22.65,"l":21.15,"c":22.35,"v":81267},{"d":"2024-04-24","o":22.2,"h":24,"l":22.2,"c":22.5,"v":155873},{"d":"2024-04-25","o":22.2,"h":23.55,"l":21.75,"c":22.8,"v":56960},{"d":"2024-04-26","o":23.7,"h":24,"l":22.65,"c":22.95,"v":60007},{"d":"2024-04-29","o":23.55,"h":23.7,"l":22.8,"c":22.95,"v":69853},{"d":"2024-04-30","o":22.95,"h":23.85,"l":22.05,"c":22.65,"v":96773},{"d":"2024-05-01","o":22.65,"h":23.1,"l":22.05,"c":22.95,"v":64527},{"d":"2024-05-02","o":23.1,"h":23.55,"l":22.35,"c":22.8,"v":81213},{"d":"2024-05-03","o":22.95,"h":25.5,"l":22.95,"c":24.9,"v":90700},{"d":"2024-05-06","o":25.35,"h":26.7,"l":25.05,"c":25.8,"v":103160},{"d":"2024-05-07","o":25.65,"h":26.7,"l":25.05,"c":25.5,"v":60613},{"d":"2024-05-08","o":25.65,"h":27.15,"l":25.05,"c":25.2,"v":109893},{"d":"2024-05-09","o":25.65,"h":26.1,"l":24.15,"c":25.35,"v":78860},{"d":"2024-05-10","o":25.35,"h":25.8,"l":22.2,"c":22.35,"v":198787},{"d":"2024-05-13","o":21.75,"h":22.8,"l":21.3,"c":21.9,"v":100947},{"d":"2024-05-14","o":21.45,"h":23.85,"l":21.15,"c":23.1,"v":96107},{"d":"2024-05-15","o":23.7,"h":25.35,"l":23.55,"c":24.15,"v":81613},{"d":"2024-05-16","o":24.3,"h":24.9,"l":23.25,"c":24.15,"v":69313},{"d":"2024-05-17","o":24,"h":24,"l":23.25,"c":23.55,"v":54347},{"d":"2024-05-20","o":24.15,"h":24.3,"l":23.1,"c":24,"v":56507},{"d":"2024-05-21","o":23.85,"h":25.65,"l":23.85,"c":24.45,"v":64847},{"d":"2024-05-22","o":24.45,"h":24.6,"l":22.65,"c":22.95,"v":81860},{"d":"2024-05-23","o":23.25,"h":23.25,"l":21.45,"c":21.9,"v":77600},{"d":"2024-05-24","o":22.05,"h":22.8,"l":21.45,"c":21.9,"v":57033},{"d":"2024-05-28","o":22.95,"h":23.25,"l":21,"c":21.3,"v":81340},{"d":"2024-05-29","o":20.85,"h":21.3,"l":19.35,"c":19.8,"v":97280},{"d":"2024-05-30","o":20.1,"h":20.1,"l":19.35,"c":19.5,"v":48413},{"d":"2024-05-31","o":19.5,"h":20.25,"l":19.35,"c":19.5,"v":63733},{"d":"2024-06-03","o":19.5,"h":20.55,"l":19.05,"c":19.8,"v":49993},{"d":"2024-06-04","o":19.95,"h":20.25,"l":19.35,"c":19.95,"v":40593},{"d":"2024-06-05","o":20.1,"h":20.1,"l":19.5,"c":19.65,"v":48067},{"d":"2024-06-06","o":20.1,"h":20.1,"l":18.9,"c":19.05,"v":53593},{"d":"2024-06-07","o":18.45,"h":19.8,"l":18.3,"c":18.75,"v":62033},{"d":"2024-06-10","o":18.6,"h":19.05,"l":18,"c":18,"v":58980},{"d":"2024-06-11","o":17.85,"h":18.6,"l":17.85,"c":18.6,"v":33813},{"d":"2024-06-12","o":18.9,"h":20.1,"l":18.9,"c":19.2,"v":55073},{"d":"2024-06-13","o":19.05,"h":19.05,"l":18.45,"c":18.45,"v":35387},{"d":"2024-06-14","o":18.45,"h":18.6,"l":18,"c":18,"v":35553},{"d":"2024-06-17","o":17.4,"h":17.7,"l":16.65,"c":17.25,"v":74033},{"d":"2024-06-18","o":17.25,"h":17.85,"l":16.8,"c":16.8,"v":44360},{"d":"2024-06-20","o":16.95,"h":17.1,"l":16.65,"c":16.65,"v":40947},{"d":"2024-06-21","o":16.65,"h":16.95,"l":16.65,"c":16.95,"v":41787},{"d":"2024-06-24","o":17.25,"h":17.7,"l":15.9,"c":16.05,"v":57560},{"d":"2024-06-25","o":16.05,"h":16.35,"l":15.3,"c":15.45,"v":71720},{"d":"2024-06-26","o":15.6,"h":18.75,"l":15.45,"c":15.75,"v":183713},{"d":"2024-06-27","o":16.05,"h":18,"l":16.05,"c":17.1,"v":103420},{"d":"2024-06-28","o":17.7,"h":19.5,"l":17.1,"c":17.85,"v":1122067},{"d":"2024-07-01","o":18.15,"h":19.5,"l":17.55,"c":18,"v":87133},{"d":"2024-07-02","o":17.85,"h":18.15,"l":17.25,"c":17.4,"v":66993},{"d":"2024-07-03","o":17.1,"h":17.55,"l":16.95,"c":17.55,"v":33600},{"d":"2024-07-05","o":17.55,"h":17.55,"l":16.35,"c":16.35,"v":52080},{"d":"2024-07-08","o":16.35,"h":17.7,"l":16.35,"c":17.25,"v":60500},{"d":"2024-07-09","o":17.25,"h":18,"l":17.25,"c":17.25,"v":50820},{"d":"2024-07-10","o":17.55,"h":18,"l":17.4,"c":18,"v":39353},{"d":"2024-07-11","o":18,"h":19.2,"l":18,"c":19.2,"v":62087},{"d":"2024-07-12","o":19.05,"h":20.25,"l":18.6,"c":19.65,"v":84813},{"d":"2024-07-15","o":19.5,"h":21.3,"l":19.05,"c":21,"v":115947},{"d":"2024-07-16","o":21.15,"h":21.45,"l":19.95,"c":21,"v":89687},{"d":"2024-07-17","o":21,"h":21.45,"l":20.1,"c":20.85,"v":54147},{"d":"2024-07-18","o":21.3,"h":21.45,"l":19.95,"c":20.4,"v":61553},{"d":"2024-07-19","o":20.4,"h":20.7,"l":19.65,"c":20.1,"v":45600},{"d":"2024-07-22","o":20.4,"h":22.2,"l":19.8,"c":22.2,"v":81127},{"d":"2024-07-23","o":22.2,"h":22.5,"l":21.6,"c":22.2,"v":54993},{"d":"2024-07-24","o":21.9,"h":22.2,"l":21,"c":21,"v":52640},{"d":"2024-07-25","o":21.15,"h":21.9,"l":20.4,"c":21.15,"v":44607},{"d":"2024-07-26","o":21.15,"h":22.05,"l":20.7,"c":22.05,"v":59613},{"d":"2024-07-29","o":22.2,"h":22.35,"l":20.7,"c":21,"v":40347},{"d":"2024-07-30","o":20.85,"h":21.15,"l":19.65,"c":20.55,"v":50480},{"d":"2024-07-31","o":20.85,"h":21.15,"l":19.95,"c":20.25,"v":52407},{"d":"2024-08-01","o":20.25,"h":20.4,"l":19.05,"c":19.35,"v":54947},{"d":"2024-08-02","o":18.75,"h":19.35,"l":18.15,"c":18.3,"v":50587},{"d":"2024-08-05","o":16.5,"h":18,"l":16.5,"c":17.25,"v":67660},{"d":"2024-08-06","o":17.55,"h":18.75,"l":17.25,"c":18.15,"v":41233},{"d":"2024-08-07","o":18.45,"h":18.45,"l":17.25,"c":17.4,"v":36520},{"d":"2024-08-08","o":18,"h":18.3,"l":17.4,"c":18,"v":29987},{"d":"2024-08-09","o":18,"h":18.3,"l":17.55,"c":17.55,"v":22667},{"d":"2024-08-12","o":18.3,"h":19.05,"l":16.8,"c":18.6,"v":29133},{"d":"2024-08-13","o":19.2,"h":19.95,"l":19.2,"c":19.5,"v":26380},{"d":"2024-08-14","o":19.95,"h":20.1,"l":18.6,"c":18.6,"v":25807},{"d":"2024-08-15","o":19.05,"h":19.8,"l":18.75,"c":19.2,"v":53113},{"d":"2024-08-16","o":19.35,"h":19.35,"l":18.75,"c":19.2,"v":22013},{"d":"2024-08-19","o":18.9,"h":19.8,"l":18.9,"c":19.8,"v":32020},{"d":"2024-08-20","o":19.95,"h":20.25,"l":19.5,"c":20.1,"v":30520},{"d":"2024-08-21","o":20.1,"h":20.85,"l":19.65,"c":20.85,"v":39353},{"d":"2024-08-22","o":20.7,"h":20.85,"l":20.25,"c":20.55,"v":18953},{"d":"2024-08-23","o":20.7,"h":21.3,"l":20.55,"c":21.3,"v":38793},{"d":"2024-08-26","o":21.6,"h":21.75,"l":21.15,"c":21.75,"v":43887},{"d":"2024-08-27","o":21.45,"h":21.45,"l":19.95,"c":20.25,"v":53767},{"d":"2024-08-28","o":20.4,"h":21,"l":20.1,"c":20.7,"v":29087},{"d":"2024-08-29","o":21.3,"h":21.9,"l":20.4,"c":20.55,"v":58127},{"d":"2024-08-30","o":20.7,"h":21,"l":19.95,"c":20.55,"v":37247},{"d":"2024-09-03","o":20.25,"h":21,"l":19.95,"c":20.1,"v":30733},{"d":"2024-09-04","o":19.65,"h":20.85,"l":19.35,"c":20.4,"v":26807},{"d":"2024-09-05","o":20.55,"h":20.55,"l":19.95,"c":20.4,"v":22980},{"d":"2024-09-06","o":20.1,"h":20.55,"l":19.5,"c":19.95,"v":21460},{"d":"2024-09-09","o":20.25,"h":20.7,"l":19.8,"c":20.4,"v":31353},{"d":"2024-09-10","o":20.55,"h":22.35,"l":20.1,"c":21.9,"v":59107},{"d":"2024-09-11","o":21.6,"h":22.8,"l":21.6,"c":22.8,"v":50847},{"d":"2024-09-12","o":22.95,"h":23.1,"l":22.05,"c":22.5,"v":33907},{"d":"2024-09-13","o":22.8,"h":23.1,"l":22.35,"c":22.8,"v":33367},{"d":"2024-09-16","o":22.95,"h":23.25,"l":22.5,"c":22.65,"v":32860},{"d":"2024-09-17","o":22.65,"h":22.8,"l":21.15,"c":21.75,"v":38973},{"d":"2024-09-18","o":21.75,"h":22.05,"l":20.85,"c":21.3,"v":33660},{"d":"2024-09-19","o":21.75,"h":22.65,"l":21.45,"c":21.9,"v":45040},{"d":"2024-09-20","o":21.6,"h":22.65,"l":20.7,"c":21.9,"v":86213},{"d":"2024-09-23","o":21.9,"h":22.2,"l":21,"c":21.15,"v":28933},{"d":"2024-09-24","o":21.45,"h":21.6,"l":20.7,"c":21,"v":30547},{"d":"2024-09-25","o":20.85,"h":21.3,"l":20.25,"c":20.85,"v":18280},{"d":"2024-09-26","o":20.85,"h":21.45,"l":20.55,"c":20.85,"v":38100},{"d":"2024-09-27","o":21.3,"h":22.65,"l":21,"c":22.65,"v":59827},{"d":"2024-09-30","o":22.8,"h":23.7,"l":22.35,"c":22.8,"v":47373},{"d":"2024-10-01","o":22.35,"h":22.8,"l":21.9,"c":21.9,"v":30367},{"d":"2024-10-02","o":21.9,"h":22.2,"l":21.45,"c":22.05,"v":29967},{"d":"2024-10-03","o":22.2,"h":22.2,"l":21,"c":21.15,"v":34127},{"d":"2024-10-04","o":21.45,"h":22.2,"l":21.45,"c":22.05,"v":29360},{"d":"2024-10-07","o":21.6,"h":22.05,"l":21.3,"c":21.3,"v":32480},{"d":"2024-10-08","o":21.6,"h":21.75,"l":21.15,"c":21.3,"v":16787},{"d":"2024-10-09","o":21.45,"h":21.45,"l":20.7,"c":21,"v":33140},{"d":"2024-10-10","o":20.85,"h":21.15,"l":20.4,"c":20.85,"v":25267},{"d":"2024-10-11","o":20.55,"h":21.6,"l":20.55,"c":21.6,"v":24053},{"d":"2024-10-14","o":21.45,"h":21.45,"l":20.85,"c":21.3,"v":25507},{"d":"2024-10-15","o":21.3,"h":21.6,"l":20.1,"c":21.45,"v":31520},{"d":"2024-10-16","o":21.6,"h":22.2,"l":21.3,"c":22.05,"v":40533},{"d":"2024-10-17","o":22.05,"h":22.05,"l":21.45,"c":21.75,"v":17720},{"d":"2024-10-18","o":21.9,"h":21.9,"l":21.6,"c":21.75,"v":14873},{"d":"2024-10-21","o":21.75,"h":22.05,"l":21.45,"c":21.75,"v":23573},{"d":"2024-10-22","o":21.45,"h":22.5,"l":21.45,"c":22.5,"v":24780},{"d":"2024-10-23","o":22.35,"h":22.5,"l":21.75,"c":21.9,"v":21040},{"d":"2024-10-24","o":21.75,"h":22.05,"l":21,"c":21.15,"v":33313},{"d":"2024-10-25","o":21.3,"h":21.9,"l":21.3,"c":21.3,"v":17633},{"d":"2024-10-28","o":21.45,"h":22.05,"l":21.3,"c":21.75,"v":24813},{"d":"2024-10-29","o":21.45,"h":21.6,"l":21.3,"c":21.45,"v":28107},{"d":"2024-10-30","o":21.3,"h":21.45,"l":21.15,"c":21.15,"v":24367},{"d":"2024-10-31","o":21.15,"h":21.3,"l":20.25,"c":20.7,"v":42420},{"d":"2024-11-01","o":20.7,"h":21.6,"l":20.7,"c":21.3,"v":39513},{"d":"2024-11-04","o":21.45,"h":21.45,"l":20.4,"c":21.15,"v":45107},{"d":"2024-11-05","o":21.3,"h":21.3,"l":20.7,"c":21,"v":20173},{"d":"2024-11-06","o":21.45,"h":22.2,"l":20.7,"c":22.2,"v":69453},{"d":"2024-11-07","o":22.2,"h":22.5,"l":21.3,"c":22.5,"v":47080},{"d":"2024-11-08","o":22.35,"h":22.65,"l":21.75,"c":22.5,"v":36587},{"d":"2024-11-11","o":22.8,"h":24.9,"l":21.9,"c":24.3,"v":75927},{"d":"2024-11-12","o":24.3,"h":24.3,"l":22.2,"c":22.5,"v":69320},{"d":"2024-11-13","o":22.5,"h":22.8,"l":20.55,"c":20.55,"v":71440},{"d":"2024-11-14","o":20.85,"h":21.15,"l":20.25,"c":20.55,"v":74193},{"d":"2024-11-15","o":20.7,"h":21,"l":19.2,"c":19.2,"v":89047},{"d":"2024-11-18","o":19.65,"h":19.95,"l":18.9,"c":19.2,"v":48147},{"d":"2024-11-19","o":19.2,"h":19.65,"l":19.05,"c":19.2,"v":38547},{"d":"2024-11-20","o":18.75,"h":18.9,"l":17.85,"c":18,"v":88553},{"d":"2024-11-21","o":17.85,"h":18.3,"l":17.55,"c":17.85,"v":61980},{"d":"2024-11-22","o":18,"h":18.45,"l":17.55,"c":18.3,"v":61687},{"d":"2024-11-25","o":18.75,"h":20.4,"l":18.75,"c":19.2,"v":76880},{"d":"2024-11-26","o":19.5,"h":19.8,"l":19.05,"c":19.35,"v":47300},{"d":"2024-11-27","o":19.05,"h":19.8,"l":18.6,"c":19.2,"v":28713},{"d":"2024-11-29","o":19.2,"h":19.5,"l":18.9,"c":19.5,"v":22373},{"d":"2024-12-02","o":19.2,"h":19.65,"l":19.05,"c":19.05,"v":35827},{"d":"2024-12-03","o":19.05,"h":19.2,"l":18.15,"c":18.45,"v":57333},{"d":"2024-12-04","o":18.6,"h":18.9,"l":17.55,"c":17.55,"v":89873},{"d":"2024-12-05","o":17.7,"h":18.75,"l":17.7,"c":18,"v":43140},{"d":"2024-12-06","o":18.15,"h":18.9,"l":18.15,"c":18.3,"v":37980},{"d":"2024-12-09","o":18.6,"h":19.35,"l":18.3,"c":18.75,"v":35573},{"d":"2024-12-10","o":19.05,"h":19.2,"l":18.45,"c":18.9,"v":48747},{"d":"2024-12-11","o":19.35,"h":19.5,"l":18.15,"c":18.3,"v":70347},{"d":"2024-12-12","o":18.6,"h":18.6,"l":17.1,"c":17.25,"v":115940},{"d":"2024-12-13","o":17.25,"h":17.4,"l":16.05,"c":16.8,"v":79713},{"d":"2024-12-16","o":16.65,"h":17.25,"l":15.75,"c":16.05,"v":81580},{"d":"2024-12-17","o":16.05,"h":16.2,"l":15,"c":15.6,"v":114580},{"d":"2024-12-18","o":15.6,"h":16.05,"l":14.7,"c":14.85,"v":98333},{"d":"2024-12-19","o":15.6,"h":15.6,"l":14.7,"c":14.7,"v":51620},{"d":"2024-12-20","o":14.55,"h":15.3,"l":14.4,"c":14.4,"v":72587},{"d":"2024-12-23","o":15,"h":15.45,"l":14.55,"c":15,"v":64147},{"d":"2024-12-24","o":15.15,"h":15.45,"l":15.15,"c":15.45,"v":27253},{"d":"2024-12-26","o":15.3,"h":16.2,"l":14.7,"c":15.9,"v":67407},{"d":"2024-12-27","o":15.6,"h":16.2,"l":14.7,"c":14.7,"v":66627},{"d":"2024-12-30","o":14.7,"h":15,"l":13.95,"c":14.55,"v":56973},{"d":"2024-12-31","o":14.7,"h":15,"l":13.65,"c":14.1,"v":77027},{"d":"2025-01-02","o":14.25,"h":14.85,"l":14.1,"c":14.4,"v":40680},{"d":"2025-01-03","o":14.85,"h":15.6,"l":14.7,"c":15.15,"v":39667},{"d":"2025-01-06","o":15.3,"h":15.3,"l":14.4,"c":14.4,"v":45733},{"d":"2025-01-07","o":14.4,"h":15,"l":14.25,"c":14.25,"v":44113},{"d":"2025-01-08","o":14.25,"h":14.55,"l":13.8,"c":13.8,"v":48820},{"d":"2025-01-10","o":14.25,"h":14.55,"l":13.5,"c":13.5,"v":80080},{"d":"2025-01-13","o":13.65,"h":13.95,"l":13.35,"c":13.8,"v":38340},{"d":"2025-01-14","o":14.1,"h":14.1,"l":12.9,"c":13.05,"v":87200},{"d":"2025-01-15","o":13.2,"h":13.35,"l":12.6,"c":13.05,"v":67773},{"d":"2025-01-16","o":12.9,"h":13.05,"l":12.6,"c":12.75,"v":35893},{"d":"2025-01-17","o":12.6,"h":12.9,"l":12.3,"c":12.45,"v":71920},{"d":"2025-01-21","o":12.45,"h":13.2,"l":12.15,"c":13.05,"v":52420},{"d":"2025-01-22","o":13.2,"h":14.7,"l":13.05,"c":14.4,"v":69300},{"d":"2025-01-23","o":14.4,"h":14.55,"l":13.95,"c":14.1,"v":48227},{"d":"2025-01-24","o":13.95,"h":14.55,"l":13.65,"c":13.95,"v":34900},{"d":"2025-01-27","o":13.5,"h":13.95,"l":12.9,"c":13.05,"v":54967},{"d":"2025-01-28","o":13.05,"h":13.35,"l":12.75,"c":13.05,"v":30833},{"d":"2025-01-29","o":12.9,"h":13.2,"l":12.75,"c":12.75,"v":42907},{"d":"2025-01-30","o":11.25,"h":13.5,"l":10.8,"c":13.05,"v":110380},{"d":"2025-01-31","o":13.05,"h":13.8,"l":12.45,"c":12.6,"v":48073},{"d":"2025-02-03","o":12,"h":13.05,"l":11.85,"c":12.75,"v":50080},{"d":"2025-02-04","o":12.9,"h":13.5,"l":12.45,"c":12.75,"v":38647},{"d":"2025-02-05","o":12.75,"h":13.35,"l":12.45,"c":12.75,"v":31607},{"d":"2025-02-06","o":12.6,"h":13.05,"l":12,"c":12.15,"v":50313},{"d":"2025-02-07","o":12.15,"h":12.3,"l":11.4,"c":11.55,"v":52087},{"d":"2025-02-10","o":11.4,"h":12.3,"l":11.4,"c":12.3,"v":38460},{"d":"2025-02-11","o":12.3,"h":12.3,"l":11.55,"c":11.7,"v":44160},{"d":"2025-02-12","o":11.85,"h":12,"l":11.55,"c":11.55,"v":44273},{"d":"2025-02-13","o":11.55,"h":12.3,"l":11.55,"c":12.3,"v":42080},{"d":"2025-02-14","o":12.15,"h":12.75,"l":12,"c":12.45,"v":42333},{"d":"2025-02-18","o":12.3,"h":12.9,"l":12.3,"c":12.6,"v":39673},{"d":"2025-02-19","o":12.9,"h":13.35,"l":12.75,"c":13.2,"v":41787},{"d":"2025-02-20","o":13.2,"h":13.2,"l":12.6,"c":12.6,"v":28667},{"d":"2025-02-21","o":12.75,"h":12.75,"l":11.85,"c":12,"v":37793},{"d":"2025-02-24","o":12,"h":12,"l":11.7,"c":11.7,"v":30480},{"d":"2025-02-25","o":11.85,"h":12,"l":11.25,"c":11.25,"v":50220},{"d":"2025-02-26","o":11.4,"h":11.85,"l":11.4,"c":11.55,"v":26413},{"d":"2025-02-27","o":11.55,"h":11.85,"l":11.1,"c":11.25,"v":28253},{"d":"2025-02-28","o":11.25,"h":11.55,"l":10.95,"c":11.55,"v":33447},{"d":"2025-03-03","o":11.4,"h":11.55,"l":10.95,"c":11.1,"v":47793},{"d":"2025-03-04","o":10.95,"h":11.25,"l":10.65,"c":10.95,"v":27387},{"d":"2025-03-05","o":10.8,"h":11.4,"l":10.8,"c":11.1,"v":15493},{"d":"2025-03-06","o":11.4,"h":11.55,"l":10.95,"c":11.25,"v":27293},{"d":"2025-03-07","o":11.55,"h":11.55,"l":10.8,"c":11.1,"v":18393},{"d":"2025-03-10","o":10.95,"h":11.25,"l":10.65,"c":11.1,"v":40480},{"d":"2025-03-11","o":10.95,"h":11.4,"l":10.65,"c":11.1,"v":31020},{"d":"2025-03-12","o":11.1,"h":11.25,"l":10.5,"c":10.8,"v":41360},{"d":"2025-03-13","o":10.5,"h":11.1,"l":9.9,"c":10.35,"v":71733},{"d":"2025-03-14","o":10.5,"h":10.95,"l":10.35,"c":10.8,"v":26313},{"d":"2025-03-17","o":10.8,"h":11.1,"l":10.5,"c":10.95,"v":23827},{"d":"2025-03-18","o":10.95,"h":11.55,"l":10.65,"c":10.8,"v":40053},{"d":"2025-03-19","o":11.25,"h":11.4,"l":10.65,"c":11.1,"v":24453},{"d":"2025-03-20","o":10.95,"h":11.1,"l":10.65,"c":10.8,"v":30633},{"d":"2025-03-21","o":10.65,"h":11.25,"l":10.65,"c":11.25,"v":70867},{"d":"2025-03-24","o":11.4,"h":11.55,"l":10.8,"c":11.25,"v":35520},{"d":"2025-03-25","o":11.55,"h":11.55,"l":10.8,"c":10.8,"v":28093},{"d":"2025-03-26","o":10.95,"h":10.95,"l":10.35,"c":10.5,"v":38393},{"d":"2025-03-27","o":10.8,"h":10.95,"l":10.35,"c":10.5,"v":28860},{"d":"2025-03-28","o":10.5,"h":10.5,"l":10.2,"c":10.5,"v":29007},{"d":"2025-03-31","o":10.2,"h":10.65,"l":10.05,"c":10.05,"v":47307},{"d":"2025-04-01","o":10.2,"h":10.5,"l":9.75,"c":9.75,"v":33680},{"d":"2025-04-02","o":9.75,"h":10.5,"l":9.75,"c":10.35,"v":35873},{"d":"2025-04-03","o":10.35,"h":10.35,"l":9.45,"c":9.6,"v":56167},{"d":"2025-04-04","o":9.6,"h":9.6,"l":9,"c":9,"v":100333},{"d":"2025-04-07","o":8.7,"h":9.9,"l":8.25,"c":9.75,"v":69073},{"d":"2025-04-08","o":10.05,"h":10.2,"l":8.7,"c":8.85,"v":59887},{"d":"2025-04-09","o":8.7,"h":9.6,"l":8.4,"c":9.3,"v":66187},{"d":"2025-04-10","o":9.3,"h":9.6,"l":8.55,"c":8.85,"v":39707},{"d":"2025-04-11","o":8.85,"h":9.75,"l":8.85,"c":9.75,"v":42267},{"d":"2025-04-14","o":9.75,"h":10.05,"l":9.3,"c":9.45,"v":34960},{"d":"2025-04-15","o":9.3,"h":9.75,"l":9.15,"c":9.3,"v":47867},{"d":"2025-04-16","o":9.3,"h":9.6,"l":9,"c":9.15,"v":40200},{"d":"2025-04-17","o":9,"h":9.45,"l":8.85,"c":9.3,"v":27747},{"d":"2025-04-21","o":9.3,"h":9.9,"l":9.15,"c":9.6,"v":33387},{"d":"2025-04-22","o":9.75,"h":10.2,"l":9.6,"c":9.9,"v":39560},{"d":"2025-04-23","o":10.2,"h":11.4,"l":10.2,"c":11.1,"v":86447},{"d":"2025-04-24","o":11.25,"h":11.4,"l":10.65,"c":10.95,"v":40740},{"d":"2025-04-25","o":11.55,"h":11.55,"l":10.95,"c":11.4,"v":24920},{"d":"2025-04-28","o":11.25,"h":11.4,"l":10.8,"c":11.1,"v":29327},{"d":"2025-04-29","o":11.25,"h":12.15,"l":10.8,"c":12,"v":48620},{"d":"2025-04-30","o":11.85,"h":13.5,"l":11.85,"c":13.5,"v":72740},{"d":"2025-05-01","o":13.8,"h":13.95,"l":12.6,"c":12.6,"v":61000},{"d":"2025-05-02","o":12.6,"h":13.5,"l":12.6,"c":12.9,"v":35207},{"d":"2025-05-05","o":13.05,"h":13.5,"l":12.75,"c":13.2,"v":27113},{"d":"2025-05-06","o":13.05,"h":13.8,"l":12,"c":12.45,"v":48007},{"d":"2025-05-07","o":12.75,"h":13.05,"l":12,"c":12.15,"v":32993},{"d":"2025-05-08","o":12.3,"h":12.6,"l":11.7,"c":12.15,"v":25747},{"d":"2025-05-09","o":12.15,"h":12.6,"l":12.15,"c":12.3,"v":33853},{"d":"2025-05-12","o":12.9,"h":12.9,"l":12.45,"c":12.6,"v":36980},{"d":"2025-05-13","o":13.05,"h":13.35,"l":12.45,"c":13.35,"v":41500},{"d":"2025-05-14","o":13.95,"h":16.05,"l":13.5,"c":15.45,"v":170920},{"d":"2025-05-15","o":15.75,"h":15.9,"l":14.4,"c":14.85,"v":71787},{"d":"2025-05-16","o":14.7,"h":15.15,"l":14.55,"c":14.55,"v":38413},{"d":"2025-05-19","o":14.55,"h":14.85,"l":13.95,"c":14.7,"v":27720},{"d":"2025-05-20","o":14.7,"h":14.85,"l":13.95,"c":14.1,"v":44493},{"d":"2025-05-21","o":14.1,"h":14.4,"l":12.9,"c":13.05,"v":63420},{"d":"2025-05-22","o":13.05,"h":13.5,"l":12.75,"c":13.05,"v":41173},{"d":"2025-05-23","o":12.75,"h":13.35,"l":12.45,"c":12.45,"v":40720},{"d":"2025-05-27","o":12.75,"h":12.9,"l":12.3,"c":12.6,"v":37920},{"d":"2025-05-28","o":12.6,"h":12.6,"l":12.15,"c":12.15,"v":28740},{"d":"2025-05-29","o":12.3,"h":12.45,"l":11.25,"c":11.4,"v":79280},{"d":"2025-05-30","o":11.25,"h":12,"l":10.95,"c":11.7,"v":46073},{"d":"2025-06-02","o":11.85,"h":13.5,"l":11.7,"c":13.05,"v":59213},{"d":"2025-06-03","o":12.9,"h":13.35,"l":12.6,"c":12.75,"v":40233},{"d":"2025-06-04","o":12.75,"h":13.05,"l":12.6,"c":12.9,"v":21520},{"d":"2025-06-05","o":13.35,"h":13.5,"l":12.45,"c":12.9,"v":45487},{"d":"2025-06-06","o":13.05,"h":13.65,"l":12.75,"c":13.5,"v":43107},{"d":"2025-06-09","o":13.8,"h":13.95,"l":13.5,"c":13.65,"v":27580},{"d":"2025-06-10","o":13.65,"h":13.8,"l":12.6,"c":13.35,"v":63813},{"d":"2025-06-11","o":13.35,"h":13.95,"l":13.05,"c":13.2,"v":41380},{"d":"2025-06-12","o":13.2,"h":13.35,"l":12.9,"c":12.9,"v":47960},{"d":"2025-06-13","o":12.75,"h":12.75,"l":12.15,"c":12.45,"v":34567},{"d":"2025-06-16","o":12.45,"h":12.9,"l":12.15,"c":12.75,"v":39500},{"d":"2025-06-17","o":12.75,"h":12.75,"l":12.15,"c":12.15,"v":37600},{"d":"2025-06-18","o":12.45,"h":12.45,"l":12,"c":12,"v":50373},{"d":"2025-06-20","o":12.45,"h":12.45,"l":11.85,"c":11.85,"v":48300},{"d":"2025-06-23","o":11.7,"h":12,"l":11.55,"c":12,"v":70553},{"d":"2025-06-24","o":12.15,"h":12.6,"l":12,"c":12.45,"v":51667},{"d":"2025-06-25","o":12.45,"h":13.2,"l":12.15,"c":12.9,"v":68047},{"d":"2025-06-26","o":13.2,"h":13.8,"l":13.05,"c":13.2,"v":83887},{"d":"2025-06-27","o":13.5,"h":13.65,"l":13.05,"c":13.2,"v":1090827},{"d":"2025-06-30","o":13.2,"h":13.65,"l":12.45,"c":12.45,"v":50500},{"d":"2025-07-01","o":12.45,"h":12.75,"l":12.3,"c":12.3,"v":39373},{"d":"2025-07-02","o":12.3,"h":12.75,"l":12.15,"c":12.6,"v":36220},{"d":"2025-07-03","o":12.6,"h":13.2,"l":12.45,"c":12.75,"v":31220},{"d":"2025-07-07","o":12.9,"h":13.05,"l":12.45,"c":12.75,"v":41053},{"d":"2025-07-08","o":12.6,"h":13.05,"l":12.45,"c":12.75,"v":28833},{"d":"2025-07-09","o":12.6,"h":13.5,"l":12.6,"c":13.5,"v":67160},{"d":"2025-07-10","o":13.5,"h":13.8,"l":13.05,"c":13.35,"v":63580},{"d":"2025-07-11","o":13.35,"h":14.4,"l":13.2,"c":14.1,"v":64767},{"d":"2025-07-14","o":13.95,"h":14.55,"l":13.65,"c":14.1,"v":44433},{"d":"2025-07-15","o":14.1,"h":14.25,"l":13.65,"c":13.65,"v":26880},{"d":"2025-07-16","o":13.8,"h":13.8,"l":12.9,"c":13.35,"v":40800},{"d":"2025-07-17","o":13.65,"h":13.95,"l":13.05,"c":13.05,"v":63260},{"d":"2025-07-18","o":13.2,"h":13.35,"l":12.6,"c":12.6,"v":45387},{"d":"2025-07-21","o":12.75,"h":13.2,"l":12.75,"c":12.75,"v":27833},{"d":"2025-07-22","o":12.75,"h":13.05,"l":12.6,"c":12.9,"v":28233},{"d":"2025-07-23","o":12.75,"h":13.35,"l":12.75,"c":13.35,"v":50867},{"d":"2025-07-24","o":13.35,"h":13.35,"l":12.9,"c":12.9,"v":28880},{"d":"2025-07-25","o":12.9,"h":12.9,"l":12.15,"c":12.6,"v":79233},{"d":"2025-07-28","o":12.6,"h":12.75,"l":12.15,"c":12.3,"v":54400},{"d":"2025-07-29","o":13.35,"h":14.7,"l":12.75,"c":13.8,"v":872140},{"d":"2025-07-30","o":13.65,"h":14.1,"l":13.05,"c":13.05,"v":97260},{"d":"2025-07-31","o":13.05,"h":13.05,"l":12.3,"c":12.45,"v":56427},{"d":"2025-08-01","o":12.45,"h":12.75,"l":12.15,"c":12.3,"v":45700},{"d":"2025-08-04","o":12.6,"h":12.6,"l":12.3,"c":12.45,"v":26960},{"d":"2025-08-05","o":12.45,"h":12.75,"l":12,"c":12.15,"v":59040},{"d":"2025-08-06","o":12,"h":12.3,"l":11.7,"c":11.85,"v":60127},{"d":"2025-08-07","o":11.85,"h":12.15,"l":11.55,"c":11.55,"v":47220},{"d":"2025-08-08","o":11.7,"h":12,"l":11.55,"c":11.85,"v":35913},{"d":"2025-08-11","o":11.85,"h":12,"l":11.4,"c":11.4,"v":57467},{"d":"2025-08-12","o":11.4,"h":11.7,"l":11.4,"c":11.55,"v":47007},{"d":"2025-08-13","o":11.55,"h":12,"l":11.4,"c":11.85,"v":45967},{"d":"2025-08-14","o":11.85,"h":11.85,"l":11.55,"c":11.7,"v":30193},{"d":"2025-08-15","o":11.7,"h":12,"l":11.7,"c":11.7,"v":39293},{"d":"2025-08-18","o":11.55,"h":12,"l":11.55,"c":11.85,"v":35107},{"d":"2025-08-19","o":11.7,"h":11.85,"l":11.25,"c":11.25,"v":49967},{"d":"2025-08-20","o":11.25,"h":11.4,"l":10.95,"c":11.1,"v":32073},{"d":"2025-08-21","o":11.1,"h":11.25,"l":10.95,"c":11.1,"v":24067},{"d":"2025-08-22","o":11.4,"h":11.85,"l":11.1,"c":11.7,"v":31467},{"d":"2025-08-25","o":11.85,"h":11.85,"l":11.4,"c":11.4,"v":29813},{"d":"2025-08-26","o":11.55,"h":11.85,"l":11.55,"c":11.7,"v":22033},{"d":"2025-08-27","o":11.55,"h":11.85,"l":11.4,"c":11.4,"v":30480},{"d":"2025-08-28","o":11.4,"h":11.55,"l":11.25,"c":11.25,"v":23793},{"d":"2025-08-29","o":11.55,"h":11.55,"l":11.25,"c":11.4,"v":20040},{"d":"2025-09-02","o":11.25,"h":11.7,"l":11.25,"c":11.55,"v":25180},{"d":"2025-09-03","o":11.4,"h":11.7,"l":11.4,"c":11.55,"v":36980},{"d":"2025-09-04","o":11.7,"h":11.7,"l":11.4,"c":11.55,"v":15240},{"d":"2025-09-05","o":11.7,"h":12,"l":11.55,"c":11.85,"v":37247},{"d":"2025-09-08","o":12,"h":12.15,"l":11.7,"c":12.15,"v":50547},{"d":"2025-09-09","o":11.7,"h":12.3,"l":11.7,"c":12.15,"v":35847},{"d":"2025-09-10","o":12.15,"h":12.3,"l":11.85,"c":12,"v":28107},{"d":"2025-09-11","o":12,"h":12.45,"l":12,"c":12.3,"v":44407},{"d":"2025-09-12","o":12.45,"h":12.75,"l":12.45,"c":12.6,"v":32927},{"d":"2025-09-15","o":12.45,"h":12.6,"l":12.15,"c":12.3,"v":39500},{"d":"2025-09-16","o":12.15,"h":12.45,"l":12.15,"c":12.3,"v":37120},{"d":"2025-09-17","o":12.15,"h":12.6,"l":12.15,"c":12.45,"v":33007},{"d":"2025-09-18","o":12.6,"h":13.2,"l":12.45,"c":13.2,"v":69533},{"d":"2025-09-19","o":13.2,"h":13.2,"l":12.45,"c":12.75,"v":50033},{"d":"2025-09-22","o":12.6,"h":12.75,"l":12.3,"c":12.45,"v":31240},{"d":"2025-09-23","o":12.75,"h":13.05,"l":12.3,"c":12.3,"v":63847},{"d":"2025-09-24","o":12.45,"h":12.75,"l":12.3,"c":12.45,"v":26713},{"d":"2025-09-25","o":12.45,"h":12.6,"l":12.3,"c":12.3,"v":22093},{"d":"2025-09-26","o":12.3,"h":12.9,"l":12.3,"c":12.9,"v":31013},{"d":"2025-09-29","o":13.05,"h":13.5,"l":12.9,"c":13.05,"v":61260},{"d":"2025-09-30","o":13.2,"h":13.35,"l":12.9,"c":13.05,"v":24907},{"d":"2025-10-01","o":12.9,"h":13.95,"l":12.9,"c":13.8,"v":77847},{"d":"2025-10-02","o":13.8,"h":13.95,"l":13.35,"c":13.8,"v":54433},{"d":"2025-10-03","o":13.95,"h":15.75,"l":13.8,"c":15.15,"v":201853},{"d":"2025-10-06","o":15.15,"h":15.3,"l":14.55,"c":15,"v":86433},{"d":"2025-10-07","o":15,"h":15.3,"l":14.7,"c":15.15,"v":72160},{"d":"2025-10-08","o":15.15,"h":17.4,"l":15.15,"c":16.65,"v":275467},{"d":"2025-10-09","o":16.95,"h":19.35,"l":16.8,"c":17.7,"v":291527},{"d":"2025-10-10","o":17.55,"h":18,"l":15.75,"c":16.2,"v":162287},{"d":"2025-10-13","o":16.8,"h":17.25,"l":15.6,"c":15.75,"v":103413},{"d":"2025-10-14","o":15.3,"h":15.9,"l":14.4,"c":15.45,"v":102133},{"d":"2025-10-15","o":15.6,"h":16.2,"l":15.45,"c":15.75,"v":54553},{"d":"2025-10-16","o":15.75,"h":16.5,"l":15,"c":15.45,"v":70827},{"d":"2025-10-17","o":15.15,"h":15.45,"l":14.25,"c":14.7,"v":80567},{"d":"2025-10-20","o":15,"h":15.15,"l":14.7,"c":15.15,"v":40260},{"d":"2025-10-21","o":15,"h":15.3,"l":14.4,"c":14.4,"v":43267},{"d":"2025-10-22","o":14.55,"h":14.55,"l":13.5,"c":13.8,"v":90440},{"d":"2025-10-23","o":13.95,"h":14.25,"l":13.5,"c":13.8,"v":32093},{"d":"2025-10-24","o":13.8,"h":14.1,"l":13.65,"c":13.95,"v":42467},{"d":"2025-10-27","o":13.95,"h":14.4,"l":13.8,"c":14.1,"v":37273},{"d":"2025-10-28","o":14.1,"h":14.4,"l":13.95,"c":14.1,"v":23527},{"d":"2025-10-29","o":13.95,"h":14.1,"l":12.9,"c":13.2,"v":55833},{"d":"2025-10-30","o":13.05,"h":13.5,"l":12.9,"c":13.2,"v":37100},{"d":"2025-10-31","o":13.05,"h":13.65,"l":13.05,"c":13.35,"v":29633},{"d":"2025-11-03","o":13.5,"h":13.65,"l":12.75,"c":12.9,"v":35573},{"d":"2025-11-04","o":12.9,"h":13.35,"l":12.6,"c":12.75,"v":40360},{"d":"2025-11-05","o":12.6,"h":12.75,"l":12.45,"c":12.45,"v":24340},{"d":"2025-11-06","o":12.45,"h":12.6,"l":12.15,"c":12.15,"v":21800},{"d":"2025-11-07","o":12,"h":12.45,"l":11.7,"c":12.3,"v":58760},{"d":"2025-11-10","o":12.45,"h":13.2,"l":12.45,"c":12.6,"v":31880},{"d":"2025-11-11","o":12.6,"h":12.75,"l":12.15,"c":12.45,"v":15727},{"d":"2025-11-12","o":12.45,"h":12.75,"l":11.85,"c":12.15,"v":41540},{"d":"2025-11-13","o":12,"h":12.45,"l":11.55,"c":12,"v":52127},{"d":"2025-11-14","o":11.85,"h":12.3,"l":11.7,"c":12,"v":32200},{"d":"2025-11-17","o":12.15,"h":12.75,"l":11.55,"c":11.85,"v":50780},{"d":"2025-11-18","o":11.55,"h":12.3,"l":11.55,"c":11.85,"v":28520},{"d":"2025-11-19","o":11.85,"h":12,"l":11.4,"c":11.4,"v":30227},{"d":"2025-11-20","o":11.4,"h":12,"l":11.25,"c":11.25,"v":33133},{"d":"2025-11-21","o":11.25,"h":11.7,"l":11.1,"c":11.7,"v":39687},{"d":"2025-11-24","o":12,"h":12.3,"l":11.25,"c":11.25,"v":52853},{"d":"2025-11-25","o":11.4,"h":11.7,"l":11.25,"c":11.55,"v":15800},{"d":"2025-11-26","o":11.7,"h":12.15,"l":11.55,"c":11.7,"v":41907},{"d":"2025-11-28","o":11.85,"h":11.85,"l":11.55,"c":11.7,"v":15893},{"d":"2025-12-01","o":11.85,"h":12,"l":11.1,"c":11.1,"v":49787},{"d":"2025-12-02","o":10.95,"h":11.25,"l":10.2,"c":10.5,"v":80973},{"d":"2025-12-03","o":10.65,"h":11.1,"l":10.5,"c":11.1,"v":41473},{"d":"2025-12-04","o":11.1,"h":11.55,"l":10.95,"c":11.4,"v":47213},{"d":"2025-12-05","o":11.7,"h":12.15,"l":11.55,"c":12,"v":56260},{"d":"2025-12-08","o":12.3,"h":12.3,"l":11.55,"c":11.7,"v":30700},{"d":"2025-12-09","o":11.7,"h":12.3,"l":11.7,"c":12.15,"v":38707},{"d":"2025-12-10","o":12.3,"h":13.05,"l":12,"c":12.75,"v":68380},{"d":"2025-12-11","o":14.4,"h":14.85,"l":13.35,"c":13.5,"v":388287},{"d":"2025-12-12","o":13.2,"h":13.65,"l":12.3,"c":12.45,"v":97133},{"d":"2025-12-15","o":11.1,"h":11.55,"l":10.5,"c":10.65,"v":193387},{"d":"2025-12-16","o":10.5,"h":11.1,"l":10.5,"c":10.8,"v":39640},{"d":"2025-12-17","o":11.1,"h":11.25,"l":10.65,"c":10.65,"v":32133},{"d":"2025-12-18","o":10.65,"h":11.1,"l":10.5,"c":10.5,"v":41907},{"d":"2025-12-19","o":10.65,"h":11.1,"l":10.5,"c":10.95,"v":63053},{"d":"2025-12-22","o":10.95,"h":11.25,"l":10.65,"c":10.8,"v":42893},{"d":"2025-12-23","o":10.5,"h":10.65,"l":10.05,"c":10.2,"v":152540},{"d":"2025-12-24","o":10.2,"h":10.5,"l":10.05,"c":10.35,"v":45707},{"d":"2025-12-26","o":10.2,"h":10.35,"l":9.75,"c":9.9,"v":65167},{"d":"2025-12-29","o":9.6,"h":10.35,"l":9.6,"c":9.9,"v":70720},{"d":"2025-12-30","o":9.75,"h":9.75,"l":9.3,"c":9.3,"v":110973},{"d":"2025-12-31","o":9,"h":9.15,"l":8.25,"c":8.85,"v":247867},{"d":"2026-01-02","o":8.85,"h":9.45,"l":8.85,"c":9.45,"v":103153},{"d":"2026-01-05","o":9.75,"h":9.75,"l":9,"c":9.3,"v":78020},{"d":"2026-01-06","o":9.15,"h":10.2,"l":9.15,"c":9.9,"v":157127},{"d":"2026-01-07","o":10.05,"h":10.5,"l":9.9,"c":10.05,"v":44540},{"d":"2026-01-08","o":10.05,"h":10.2,"l":9.6,"c":9.75,"v":60260},{"d":"2026-01-09","o":9.9,"h":10.05,"l":9.45,"c":9.75,"v":59553},{"d":"2026-01-12","o":9.6,"h":9.9,"l":9.3,"c":9.75,"v":48440},{"d":"2026-01-13","o":9.9,"h":10.05,"l":9.45,"c":9.6,"v":35907},{"d":"2026-01-14","o":9.45,"h":9.45,"l":9,"c":9,"v":109600},{"d":"2026-01-15","o":9.15,"h":9.15,"l":8.55,"c":8.7,"v":107020},{"d":"2026-01-16","o":9.15,"h":9.6,"l":8.85,"c":9.3,"v":776060},{"d":"2026-01-20","o":9.9,"h":9.9,"l":8.7,"c":9,"v":262987},{"d":"2026-01-21","o":9,"h":9.3,"l":8.85,"c":9,"v":60967},{"d":"2026-01-22","o":9.3,"h":9.9,"l":8.85,"c":9.75,"v":77700},{"d":"2026-01-23","o":9.9,"h":9.9,"l":9.45,"c":9.6,"v":50140},{"d":"2026-01-26","o":9.45,"h":10.65,"l":9,"c":10.35,"v":211373},{"d":"2026-01-27","o":10.5,"h":10.95,"l":9.9,"c":10.2,"v":124893},{"d":"2026-01-28","o":10.05,"h":10.35,"l":9.15,"c":9.3,"v":141433},{"d":"2026-01-29","o":9.3,"h":9.3,"l":8.55,"c":9,"v":118360},{"d":"2026-01-30","o":9,"h":9,"l":7.95,"c":8.55,"v":189393},{"d":"2026-02-02","o":7.23,"h":7.56,"l":5.4,"c":5.59,"v":678200},{"d":"2026-02-03","o":5.6,"h":5.85,"l":4.91,"c":5.53,"v":639800},{"d":"2026-02-04","o":5.41,"h":5.51,"l":4.92,"c":5.29,"v":282900},{"d":"2026-02-05","o":5.03,"h":5.47,"l":5.01,"c":5.33,"v":186700},{"d":"2026-02-06","o":5.33,"h":5.54,"l":5.21,"c":5.34,"v":156100},{"d":"2026-02-09","o":5.32,"h":5.33,"l":4.78,"c":4.99,"v":325200},{"d":"2026-02-10","o":4.91,"h":5.05,"l":4.8,"c":4.82,"v":190400},{"d":"2026-02-11","o":4.76,"h":4.77,"l":4.03,"c":4.05,"v":348100},{"d":"2026-02-12","o":4.05,"h":4.15,"l":3.76,"c":3.94,"v":247200},{"d":"2026-02-13","o":3.92,"h":4.44,"l":3.91,"c":4.2,"v":94400},{"d":"2026-02-17","o":4.14,"h":4.2,"l":3.97,"c":4.15,"v":92700},{"d":"2026-02-18","o":4.06,"h":4.59,"l":4.06,"c":4.34,"v":85600},{"d":"2026-02-19","o":4.35,"h":4.55,"l":4.2,"c":4.42,"v":78800},{"d":"2026-02-20","o":4.38,"h":4.48,"l":4.15,"c":4.21,"v":43900},{"d":"2026-02-23","o":4.11,"h":4.15,"l":3.84,"c":3.96,"v":105400},{"d":"2026-02-24","o":4.01,"h":4.27,"l":4,"c":4.21,"v":96300},{"d":"2026-02-25","o":4.23,"h":4.44,"l":4.15,"c":4.27,"v":78600},{"d":"2026-02-26","o":4.36,"h":4.6,"l":4.3,"c":4.47,"v":90800},{"d":"2026-02-27","o":4.43,"h":4.59,"l":4.35,"c":4.43,"v":69300},{"d":"2026-03-02","o":4.35,"h":4.55,"l":4.23,"c":4.5,"v":88100},{"d":"2026-03-03","o":4.54,"h":4.91,"l":4.31,"c":4.72,"v":104100},{"d":"2026-03-04","o":4.79,"h":5.12,"l":4.71,"c":4.92,"v":136400},{"d":"2026-03-05","o":4.92,"h":5.01,"l":4.52,"c":4.68,"v":70700},{"d":"2026-03-06","o":4.56,"h":4.67,"l":4.44,"c":4.53,"v":46200},{"d":"2026-03-09","o":4.53,"h":4.6,"l":4.36,"c":4.57,"v":130000},{"d":"2026-03-10","o":4.58,"h":4.87,"l":4.56,"c":4.78,"v":125400},{"d":"2026-03-11","o":4.73,"h":4.85,"l":4.61,"c":4.78,"v":42700},{"d":"2026-03-12","o":4.73,"h":5.38,"l":4.71,"c":5.05,"v":146900},{"d":"2026-03-13","o":5.08,"h":5.23,"l":4.95,"c":5.01,"v":105700},{"d":"2026-03-16","o":5.06,"h":5.18,"l":4.9,"c":4.97,"v":39000},{"d":"2026-03-17","o":4.98,"h":5.57,"l":4.98,"c":5.49,"v":64500},{"d":"2026-03-18","o":5.5,"h":5.53,"l":5.1,"c":5.11,"v":47200},{"d":"2026-03-19","o":5.11,"h":5.35,"l":4.97,"c":5.13,"v":66000},{"d":"2026-03-20","o":5.17,"h":5.98,"l":5.12,"c":5.33,"v":159500},{"d":"2026-03-23","o":5.37,"h":5.71,"l":5.35,"c":5.61,"v":65600},{"d":"2026-03-24","o":5.61,"h":5.69,"l":5.39,"c":5.51,"v":41200},{"d":"2026-03-25","o":5.57,"h":6.09,"l":5.4,"c":5.42,"v":130300},{"d":"2026-03-26","o":5.19,"h":5.47,"l":4.64,"c":4.71,"v":124100},{"d":"2026-03-27","o":4.6,"h":4.93,"l":4.6,"c":4.72,"v":64900},{"d":"2026-03-30","o":4.79,"h":4.87,"l":4.59,"c":4.71,"v":31200},{"d":"2026-03-31","o":4.77,"h":5.26,"l":4.77,"c":5.26,"v":42146},{"d":"2026-04-01","o":5.27,"h":5.36,"l":5.03,"c":5.11,"v":63279},{"d":"2026-04-02","o":5.01,"h":5.56,"l":5,"c":5.36,"v":70853},{"d":"2026-04-06","o":5.41,"h":5.41,"l":5.1,"c":5.15,"v":54420},{"d":"2026-04-07","o":5.15,"h":5.15,"l":4.7,"c":4.88,"v":81427},{"d":"2026-04-08","o":5.08,"h":5.11,"l":4.73,"c":4.82,"v":76859},{"d":"2026-04-09","o":4.84,"h":5.05,"l":4.73,"c":4.98,"v":42837},{"d":"2026-04-10","o":4.99,"h":4.99,"l":4.81,"c":4.94,"v":30083},{"d":"2026-04-13","o":4.92,"h":5.36,"l":4.92,"c":5.31,"v":71268},{"d":"2026-04-14","o":5.3,"h":5.44,"l":5.23,"c":5.35,"v":34507},{"d":"2026-04-15","o":5.37,"h":5.76,"l":5.35,"c":5.74,"v":100072},{"d":"2026-04-16","o":5.64,"h":5.78,"l":5.52,"c":5.77,"v":33851},{"d":"2026-04-17","o":5.81,"h":5.94,"l":5.66,"c":5.83,"v":54674},{"d":"2026-04-20","o":5.83,"h":6.28,"l":5.8,"c":6.17,"v":127685},{"d":"2026-04-21","o":6.17,"h":6.2,"l":5.76,"c":5.77,"v":90216},{"d":"2026-04-22","o":5.87,"h":6.02,"l":5.75,"c":5.95,"v":39330},{"d":"2026-04-23","o":5.93,"h":5.93,"l":5.61,"c":5.73,"v":35034},{"d":"2026-04-24","o":5.73,"h":5.8,"l":5.54,"c":5.7,"v":42104},{"d":"2026-04-27","o":5.68,"h":5.78,"l":5.32,"c":5.45,"v":36397},{"d":"2026-04-28","o":5.49,"h":5.74,"l":5.32,"c":5.49,"v":29601},{"d":"2026-04-29","o":5.44,"h":5.44,"l":5.23,"c":5.28,"v":28301},{"d":"2026-04-30","o":5.28,"h":5.46,"l":5.19,"c":5.37,"v":24681},{"d":"2026-05-01","o":5.43,"h":5.43,"l":5.16,"c":5.33,"v":34680},{"d":"2026-05-04","o":5.33,"h":5.97,"l":5.33,"c":5.86,"v":94210},{"d":"2026-05-05","o":5.86,"h":6.18,"l":5.24,"c":5.58,"v":198435},{"d":"2026-05-06","o":5.53,"h":5.89,"l":5.49,"c":5.8,"v":55703},{"d":"2026-05-07","o":5.81,"h":5.81,"l":5.61,"c":5.67,"v":47397},{"d":"2026-05-08","o":5.42,"h":5.65,"l":5.42,"c":5.6,"v":31368},{"d":"2026-05-11","o":5.58,"h":5.71,"l":5.45,"c":5.5,"v":37598},{"d":"2026-05-12","o":5.43,"h":5.43,"l":5.08,"c":5.16,"v":59631},{"d":"2026-05-13","o":5.23,"h":5.31,"l":5.15,"c":5.16,"v":30173},{"d":"2026-05-14","o":5.16,"h":5.16,"l":4.95,"c":5.15,"v":29419},{"d":"2026-05-15","o":5.11,"h":5.11,"l":4.85,"c":4.85,"v":46072},{"d":"2026-05-18","o":4.85,"h":4.95,"l":4.7,"c":4.78,"v":42443},{"d":"2026-05-19","o":4.8,"h":4.92,"l":4.66,"c":4.74,"v":50564}]