[{"d":"1980-09-19","o":2500000,"h":2625000,"l":2500000,"c":2500000,"v":0},{"d":"1980-09-22","o":3000000,"h":3062500,"l":3000000,"c":3000000,"v":0},{"d":"1980-09-23","o":3062500,"h":3187500,"l":3062500,"c":3062500,"v":0},{"d":"1980-09-24","o":2937500,"h":2937500,"l":2875000,"c":2875000,"v":0},{"d":"1980-09-25","o":3000000,"h":3125000,"l":3000000,"c":3000000,"v":0},{"d":"1980-09-26","o":3000000,"h":3000000,"l":2875000,"c":2875000,"v":0},{"d":"1980-09-29","o":2875000,"h":2937500,"l":2812500,"c":2812500,"v":0},{"d":"1980-09-30","o":2937500,"h":3000000,"l":2937500,"c":2937500,"v":0},{"d":"1980-10-01","o":3000000,"h":3062500,"l":3000000,"c":3000000,"v":0},{"d":"1980-10-02","o":3000000,"h":3062500,"l":3000000,"c":3000000,"v":0},{"d":"1980-10-03","o":3000000,"h":3062500,"l":3000000,"c":3000000,"v":0},{"d":"1980-10-06","o":3062500,"h":3125000,"l":3062500,"c":3062500,"v":0},{"d":"1980-10-07","o":3187500,"h":3250000,"l":3187500,"c":3187500,"v":0},{"d":"1980-10-08","o":3375000,"h":3437500,"l":3375000,"c":3375000,"v":0},{"d":"1980-10-09","o":3312500,"h":3312500,"l":3250000,"c":3250000,"v":0},{"d":"1980-10-10","o":3250000,"h":3312500,"l":3250000,"c":3250000,"v":0},{"d":"1980-10-13","o":3437500,"h":3500000,"l":3437500,"c":3437500,"v":0},{"d":"1980-10-14","o":3562500,"h":3625000,"l":3562500,"c":3562500,"v":0},{"d":"1980-10-15","o":3562500,"h":3625000,"l":3562500,"c":3562500,"v":0},{"d":"1980-10-16","o":3562500,"h":3687500,"l":3562500,"c":3562500,"v":0},{"d":"1980-10-17","o":3562500,"h":3687500,"l":3562500,"c":3562500,"v":0},{"d":"1980-10-20","o":3625000,"h":3687500,"l":3625000,"c":3625000,"v":0},{"d":"1980-10-21","o":3625000,"h":3687500,"l":3625000,"c":3625000,"v":0},{"d":"1980-10-22","o":3625000,"h":3750000,"l":3625000,"c":3625000,"v":0},{"d":"1980-10-23","o":3625000,"h":3687500,"l":3625000,"c":3625000,"v":0},{"d":"1980-10-24","o":3625000,"h":3687500,"l":3625000,"c":3625000,"v":0},{"d":"1980-10-27","o":3625000,"h":3687500,"l":3625000,"c":3625000,"v":0},{"d":"1980-10-28","o":3625000,"h":3687500,"l":3625000,"c":3625000,"v":0},{"d":"1980-10-29","o":3750000,"h":3812500,"l":3750000,"c":3750000,"v":0},{"d":"1980-10-30","o":3750000,"h":3875000,"l":3750000,"c":3750000,"v":0},{"d":"1980-10-31","o":3750000,"h":3812500,"l":3750000,"c":3750000,"v":0},{"d":"1980-11-03","o":3750000,"h":3812500,"l":3750000,"c":3750000,"v":0},{"d":"1980-11-05","o":3812500,"h":3875000,"l":3812500,"c":3812500,"v":0},{"d":"1980-11-06","o":3812500,"h":3875000,"l":3750000,"c":3750000,"v":0},{"d":"1980-11-07","o":3750000,"h":3875000,"l":3750000,"c":3750000,"v":0},{"d":"1980-11-10","o":3750000,"h":3812500,"l":3750000,"c":3750000,"v":0},{"d":"1980-11-11","o":3687500,"h":3687500,"l":3562500,"c":3562500,"v":0},{"d":"1980-11-12","o":3687500,"h":3750000,"l":3687500,"c":3687500,"v":0},{"d":"1980-11-13","o":3812500,"h":3875000,"l":3812500,"c":3812500,"v":0},{"d":"1980-11-14","o":4125000,"h":4187500,"l":4125000,"c":4125000,"v":0},{"d":"1980-11-17","o":4312500,"h":4375000,"l":4312500,"c":4312500,"v":0},{"d":"1980-11-18","o":4375000,"h":4500000,"l":4375000,"c":4375000,"v":0},{"d":"1980-11-19","o":4375000,"h":4437500,"l":4375000,"c":4375000,"v":0},{"d":"1980-11-20","o":4375000,"h":4437500,"l":4375000,"c":4375000,"v":0},{"d":"1980-11-21","o":4375000,"h":4375000,"l":4312500,"c":4312500,"v":0},{"d":"1980-11-24","o":4312500,"h":4312500,"l":4187500,"c":4187500,"v":0},{"d":"1980-11-25","o":4187500,"h":4250000,"l":4125000,"c":4125000,"v":0},{"d":"1980-11-26","o":4125000,"h":4187500,"l":4125000,"c":4125000,"v":0},{"d":"1980-11-28","o":4125000,"h":4187500,"l":4125000,"c":4125000,"v":0},{"d":"1980-12-01","o":3937500,"h":3937500,"l":3812500,"c":3812500,"v":0},{"d":"1980-12-02","o":3812500,"h":3812500,"l":3750000,"c":3750000,"v":0},{"d":"1980-12-03","o":3812500,"h":3875000,"l":3812500,"c":3812500,"v":0},{"d":"1980-12-04","o":3750000,"h":3750000,"l":3687500,"c":3687500,"v":0},{"d":"1980-12-05","o":3687500,"h":3750000,"l":3687500,"c":3687500,"v":0},{"d":"1980-12-08","o":3687500,"h":3687500,"l":3562500,"c":3562500,"v":0},{"d":"1980-12-09","o":3625000,"h":3687500,"l":3625000,"c":3625000,"v":0},{"d":"1980-12-10","o":3625000,"h":3625000,"l":3500000,"c":3500000,"v":0},{"d":"1980-12-11","o":3500000,"h":3562500,"l":3437500,"c":3437500,"v":0},{"d":"1980-12-12","o":3625000,"h":3687500,"l":3625000,"c":3625000,"v":0},{"d":"1980-12-15","o":3687500,"h":3750000,"l":3687500,"c":3687500,"v":0},{"d":"1980-12-16","o":3687500,"h":3687500,"l":3625000,"c":3625000,"v":0},{"d":"1980-12-17","o":3625000,"h":3625000,"l":3562500,"c":3562500,"v":0},{"d":"1980-12-18","o":3500000,"h":3500000,"l":3375000,"c":3375000,"v":0},{"d":"1980-12-19","o":3375000,"h":3500000,"l":3375000,"c":3375000,"v":0},{"d":"1980-12-22","o":3375000,"h":3437500,"l":3312500,"c":3312500,"v":0},{"d":"1980-12-23","o":3312500,"h":3437500,"l":3312500,"c":3312500,"v":0},{"d":"1980-12-24","o":3312500,"h":3312500,"l":3187500,"c":3187500,"v":0},{"d":"1980-12-26","o":3187500,"h":3312500,"l":3187500,"c":3187500,"v":0},{"d":"1980-12-29","o":3187500,"h":3250000,"l":3125000,"c":3125000,"v":0},{"d":"1980-12-30","o":3125000,"h":3250000,"l":3125000,"c":3125000,"v":0},{"d":"1980-12-31","o":3312500,"h":3437500,"l":3312500,"c":3312500,"v":0},{"d":"1981-01-02","o":3312500,"h":3437500,"l":3312500,"c":3312500,"v":0},{"d":"1981-01-05","o":3375000,"h":3500000,"l":3375000,"c":3375000,"v":0},{"d":"1981-01-06","o":3437500,"h":3500000,"l":3437500,"c":3437500,"v":0},{"d":"1981-01-07","o":3437500,"h":3500000,"l":3437500,"c":3437500,"v":0},{"d":"1981-01-08","o":3500000,"h":3625000,"l":3500000,"c":3500000,"v":0},{"d":"1981-01-09","o":3687500,"h":3812500,"l":3687500,"c":3687500,"v":0},{"d":"1981-01-12","o":3875000,"h":3937500,"l":3875000,"c":3875000,"v":0},{"d":"1981-01-13","o":3875000,"h":4000000,"l":3812500,"c":3812500,"v":0},{"d":"1981-01-14","o":3875000,"h":4000000,"l":3875000,"c":3875000,"v":0},{"d":"1981-01-15","o":4187500,"h":4250000,"l":4187500,"c":4187500,"v":0},{"d":"1981-01-16","o":4437500,"h":4562500,"l":4437500,"c":4437500,"v":0},{"d":"1981-01-19","o":4437500,"h":4500000,"l":4437500,"c":4437500,"v":0},{"d":"1981-01-20","o":4125000,"h":4125000,"l":4000000,"c":4000000,"v":0},{"d":"1981-01-21","o":4187500,"h":4312500,"l":4187500,"c":4187500,"v":0},{"d":"1981-01-22","o":4250000,"h":4312500,"l":4250000,"c":4250000,"v":0},{"d":"1981-01-23","o":4250000,"h":4250000,"l":4187500,"c":4187500,"v":0},{"d":"1981-01-26","o":4187500,"h":4312500,"l":4125000,"c":4125000,"v":0},{"d":"1981-01-27","o":4125000,"h":4250000,"l":4125000,"c":4125000,"v":0},{"d":"1981-01-28","o":4125000,"h":4250000,"l":4125000,"c":4125000,"v":0},{"d":"1981-01-29","o":4437500,"h":4562500,"l":4437500,"c":4437500,"v":0},{"d":"1981-01-30","o":4562500,"h":4687500,"l":4562500,"c":4562500,"v":0},{"d":"1981-02-02","o":4625000,"h":4687500,"l":4625000,"c":4625000,"v":0},{"d":"1981-02-03","o":4625000,"h":4625000,"l":4562500,"c":4562500,"v":0},{"d":"1981-02-04","o":4562500,"h":4562500,"l":4437500,"c":4437500,"v":0},{"d":"1981-02-05","o":4437500,"h":4562500,"l":4437500,"c":4437500,"v":0},{"d":"1981-02-06","o":4250000,"h":4250000,"l":4187500,"c":4187500,"v":0},{"d":"1981-02-09","o":4125000,"h":4125000,"l":4000000,"c":4000000,"v":0},{"d":"1981-02-10","o":4000000,"h":4062500,"l":4000000,"c":4000000,"v":0},{"d":"1981-02-11","o":4000000,"h":4062500,"l":3937500,"c":3937500,"v":0},{"d":"1981-02-12","o":3937500,"h":4000000,"l":3937500,"c":3937500,"v":0},{"d":"1981-02-13","o":3937500,"h":4000000,"l":3875000,"c":3875000,"v":0},{"d":"1981-02-17","o":3875000,"h":3937500,"l":3875000,"c":3875000,"v":0},{"d":"1981-02-18","o":3875000,"h":3937500,"l":3875000,"c":3875000,"v":0},{"d":"1981-02-19","o":3812500,"h":3812500,"l":3687500,"c":3687500,"v":0},{"d":"1981-02-20","o":3687500,"h":3750000,"l":3687500,"c":3687500,"v":0},{"d":"1981-02-23","o":3750000,"h":3812500,"l":3750000,"c":3750000,"v":0},{"d":"1981-02-24","o":3937500,"h":4000000,"l":3937500,"c":3937500,"v":0},{"d":"1981-02-25","o":4000000,"h":4062500,"l":4000000,"c":4000000,"v":0},{"d":"1981-02-26","o":4000000,"h":4062500,"l":3937500,"c":3937500,"v":0},{"d":"1981-02-27","o":4000000,"h":4062500,"l":4000000,"c":4000000,"v":0},{"d":"1981-03-02","o":4000000,"h":4062500,"l":3937500,"c":3937500,"v":0},{"d":"1981-03-03","o":3937500,"h":4000000,"l":3875000,"c":3875000,"v":0},{"d":"1981-03-04","o":3875000,"h":4000000,"l":3812500,"c":3812500,"v":0},{"d":"1981-03-05","o":3812500,"h":3875000,"l":3812500,"c":3812500,"v":0},{"d":"1981-03-06","o":3812500,"h":3937500,"l":3812500,"c":3812500,"v":0},{"d":"1981-03-09","o":3812500,"h":3937500,"l":3812500,"c":3812500,"v":0},{"d":"1981-03-10","o":3812500,"h":3937500,"l":3812500,"c":3812500,"v":0},{"d":"1981-03-11","o":3812500,"h":3937500,"l":3812500,"c":3812500,"v":0},{"d":"1981-03-12","o":3812500,"h":3937500,"l":3750000,"c":3750000,"v":0},{"d":"1981-03-13","o":3812500,"h":3875000,"l":3812500,"c":3812500,"v":0},{"d":"1981-03-16","o":3875000,"h":3937500,"l":3875000,"c":3875000,"v":0},{"d":"1981-03-17","o":4062500,"h":4125000,"l":4062500,"c":4062500,"v":0},{"d":"1981-03-18","o":4062500,"h":4125000,"l":4062500,"c":4062500,"v":0},{"d":"1981-03-19","o":4062500,"h":4062500,"l":4000000,"c":4000000,"v":0},{"d":"1981-03-20","o":4000000,"h":4062500,"l":4000000,"c":4000000,"v":0},{"d":"1981-03-23","o":4000000,"h":4062500,"l":3937500,"c":3937500,"v":0},{"d":"1981-03-24","o":3937500,"h":4000000,"l":3937500,"c":3937500,"v":0},{"d":"1981-03-25","o":4187500,"h":4250000,"l":4187500,"c":4187500,"v":0},{"d":"1981-03-26","o":4250000,"h":4375000,"l":4250000,"c":4250000,"v":0},{"d":"1981-03-27","o":4250000,"h":4375000,"l":4250000,"c":4250000,"v":0},{"d":"1981-03-30","o":4562500,"h":4625000,"l":4562500,"c":4562500,"v":0},{"d":"1981-03-31","o":4750000,"h":4812500,"l":4750000,"c":4750000,"v":0},{"d":"1981-04-01","o":4750000,"h":4750000,"l":4687500,"c":4687500,"v":0},{"d":"1981-04-02","o":4687500,"h":4750000,"l":4625000,"c":4625000,"v":0},{"d":"1981-04-03","o":4625000,"h":4687500,"l":4562500,"c":4562500,"v":0},{"d":"1981-04-06","o":4500000,"h":4500000,"l":4375000,"c":4375000,"v":0},{"d":"1981-04-07","o":4375000,"h":4500000,"l":4375000,"c":4375000,"v":0},{"d":"1981-04-08","o":4437500,"h":4500000,"l":4437500,"c":4437500,"v":0},{"d":"1981-04-09","o":4437500,"h":4500000,"l":4437500,"c":4437500,"v":0},{"d":"1981-04-10","o":4500000,"h":4562500,"l":4500000,"c":4500000,"v":0},{"d":"1981-04-13","o":4500000,"h":4500000,"l":4375000,"c":4375000,"v":0},{"d":"1981-04-14","o":4375000,"h":4500000,"l":4375000,"c":4375000,"v":0},{"d":"1981-04-15","o":4375000,"h":4500000,"l":4375000,"c":4375000,"v":0},{"d":"1981-04-16","o":4500000,"h":4562500,"l":4500000,"c":4500000,"v":0},{"d":"1981-04-20","o":4875000,"h":5000000,"l":4875000,"c":4875000,"v":0},{"d":"1981-04-21","o":4875000,"h":4937500,"l":4875000,"c":4875000,"v":0},{"d":"1981-04-22","o":4875000,"h":5000000,"l":4875000,"c":4875000,"v":0},{"d":"1981-04-23","o":4875000,"h":5000000,"l":4875000,"c":4875000,"v":0},{"d":"1981-04-24","o":4875000,"h":4937500,"l":4875000,"c":4875000,"v":0},{"d":"1981-04-27","o":5000000,"h":5062500,"l":5000000,"c":5000000,"v":0},{"d":"1981-04-28","o":5000000,"h":5062500,"l":4937500,"c":4937500,"v":0},{"d":"1981-04-29","o":4687500,"h":4687500,"l":4562500,"c":4562500,"v":0},{"d":"1981-04-30","o":4562500,"h":4687500,"l":4562500,"c":4562500,"v":0},{"d":"1981-05-01","o":4562500,"h":4625000,"l":4500000,"c":4500000,"v":0},{"d":"1981-05-04","o":4312500,"h":4312500,"l":4187500,"c":4187500,"v":0},{"d":"1981-05-05","o":4250000,"h":4375000,"l":4250000,"c":4250000,"v":0},{"d":"1981-05-06","o":4500000,"h":4625000,"l":4500000,"c":4500000,"v":0},{"d":"1981-05-07","o":4750000,"h":4875000,"l":4750000,"c":4750000,"v":0},{"d":"1981-05-08","o":4812500,"h":4875000,"l":4812500,"c":4812500,"v":0},{"d":"1981-05-11","o":4750000,"h":4750000,"l":4687500,"c":4687500,"v":0},{"d":"1981-05-12","o":4687500,"h":4687500,"l":4625000,"c":4625000,"v":0},{"d":"1981-05-13","o":4625000,"h":4750000,"l":4625000,"c":4625000,"v":0},{"d":"1981-05-14","o":4750000,"h":4812500,"l":4750000,"c":4750000,"v":0},{"d":"1981-05-15","o":4937500,"h":5062500,"l":4937500,"c":4937500,"v":0},{"d":"1981-05-18","o":4937500,"h":5000000,"l":4875000,"c":4875000,"v":0},{"d":"1981-05-19","o":4875000,"h":5000000,"l":4875000,"c":4875000,"v":0},{"d":"1981-05-20","o":5125000,"h":5187500,"l":5125000,"c":5125000,"v":0},{"d":"1981-05-21","o":5312500,"h":5437500,"l":5312500,"c":5312500,"v":0},{"d":"1981-05-22","o":5312500,"h":5437500,"l":5250000,"c":5250000,"v":0},{"d":"1981-05-26","o":5187500,"h":5187500,"l":5125000,"c":5125000,"v":0},{"d":"1981-05-27","o":5125000,"h":5250000,"l":5125000,"c":5125000,"v":0},{"d":"1981-05-28","o":5125000,"h":5250000,"l":5062500,"c":5062500,"v":0},{"d":"1981-05-29","o":5062500,"h":5125000,"l":5062500,"c":5062500,"v":0},{"d":"1981-06-01","o":5062500,"h":5062500,"l":5000000,"c":5000000,"v":0},{"d":"1981-06-02","o":5000000,"h":5062500,"l":4937500,"c":4937500,"v":0},{"d":"1981-06-03","o":4812500,"h":4812500,"l":4687500,"c":4687500,"v":0},{"d":"1981-06-04","o":4687500,"h":4750000,"l":4625000,"c":4625000,"v":0},{"d":"1981-06-05","o":4625000,"h":4750000,"l":4625000,"c":4625000,"v":0},{"d":"1981-06-08","o":4625000,"h":4687500,"l":4562500,"c":4562500,"v":0},{"d":"1981-06-09","o":4562500,"h":4687500,"l":4562500,"c":4562500,"v":0},{"d":"1981-06-10","o":4562500,"h":4625000,"l":4500000,"c":4500000,"v":0},{"d":"1981-06-11","o":4500000,"h":4562500,"l":4437500,"c":4437500,"v":0},{"d":"1981-06-12","o":4437500,"h":4500000,"l":4375000,"c":4375000,"v":0},{"d":"1981-06-15","o":4187500,"h":4187500,"l":4062500,"c":4062500,"v":0},{"d":"1981-06-16","o":4062500,"h":4062500,"l":3937500,"c":3937500,"v":0},{"d":"1981-06-17","o":3937500,"h":4062500,"l":3937500,"c":3937500,"v":0},{"d":"1981-06-18","o":3937500,"h":4062500,"l":3937500,"c":3937500,"v":0},{"d":"1981-06-19","o":3937500,"h":4125000,"l":3937500,"c":3937500,"v":0},{"d":"1981-06-22","o":4000000,"h":4125000,"l":4000000,"c":4000000,"v":0},{"d":"1981-06-23","o":4062500,"h":4187500,"l":4062500,"c":4062500,"v":0},{"d":"1981-06-24","o":4062500,"h":4187500,"l":4062500,"c":4062500,"v":0},{"d":"1981-06-25","o":4062500,"h":4187500,"l":4062500,"c":4062500,"v":0},{"d":"1981-06-26","o":4062500,"h":4187500,"l":4062500,"c":4062500,"v":0},{"d":"1981-06-29","o":4062500,"h":4125000,"l":4000000,"c":4000000,"v":0},{"d":"1981-06-30","o":4000000,"h":4125000,"l":4000000,"c":4000000,"v":0},{"d":"1981-07-01","o":4000000,"h":4062500,"l":3937500,"c":3937500,"v":0},{"d":"1981-07-02","o":3937500,"h":4062500,"l":3875000,"c":3875000,"v":0},{"d":"1981-07-06","o":3812500,"h":3812500,"l":3687500,"c":3687500,"v":0},{"d":"1981-07-07","o":3687500,"h":3812500,"l":3625000,"c":3625000,"v":0},{"d":"1981-07-08","o":3687500,"h":3812500,"l":3687500,"c":3687500,"v":0},{"d":"1981-07-09","o":3812500,"h":3937500,"l":3812500,"c":3812500,"v":0},{"d":"1981-07-10","o":4062500,"h":4125000,"l":4062500,"c":4062500,"v":0},{"d":"1981-07-13","o":4312500,"h":4375000,"l":4312500,"c":4312500,"v":0},{"d":"1981-07-14","o":4312500,"h":4375000,"l":4312500,"c":4312500,"v":0},{"d":"1981-07-15","o":4375000,"h":4437500,"l":4375000,"c":4375000,"v":0},{"d":"1981-07-16","o":4437500,"h":4500000,"l":4437500,"c":4437500,"v":0},{"d":"1981-07-17","o":4437500,"h":4562500,"l":4437500,"c":4437500,"v":0},{"d":"1981-07-20","o":4312500,"h":4312500,"l":4187500,"c":4187500,"v":0},{"d":"1981-07-21","o":4187500,"h":4312500,"l":4187500,"c":4187500,"v":0},{"d":"1981-07-22","o":4187500,"h":4250000,"l":4125000,"c":4125000,"v":0},{"d":"1981-07-23","o":4000000,"h":4000000,"l":3875000,"c":3875000,"v":0},{"d":"1981-07-24","o":3875000,"h":4000000,"l":3875000,"c":3875000,"v":0},{"d":"1981-07-27","o":3812500,"h":3812500,"l":3687500,"c":3687500,"v":0},{"d":"1981-07-28","o":3625000,"h":3625000,"l":3500000,"c":3500000,"v":0},{"d":"1981-07-29","o":3687500,"h":3750000,"l":3687500,"c":3687500,"v":0},{"d":"1981-07-30","o":4000000,"h":4062500,"l":4000000,"c":4000000,"v":0},{"d":"1981-07-31","o":4250000,"h":4312500,"l":4250000,"c":4250000,"v":0},{"d":"1981-08-03","o":4125000,"h":4125000,"l":4000000,"c":4000000,"v":0},{"d":"1981-08-04","o":4000000,"h":4062500,"l":4000000,"c":4000000,"v":0},{"d":"1981-08-05","o":4000000,"h":4062500,"l":4000000,"c":4000000,"v":0},{"d":"1981-08-06","o":4000000,"h":4000000,"l":3937500,"c":3937500,"v":0},{"d":"1981-08-07","o":3937500,"h":4062500,"l":3937500,"c":3937500,"v":0},{"d":"1981-08-10","o":3937500,"h":3937500,"l":3937500,"c":3937500,"v":0},{"d":"1981-08-11","o":3937500,"h":3937500,"l":3812500,"c":3812500,"v":0},{"d":"1981-08-12","o":3812500,"h":3875000,"l":3750000,"c":3750000,"v":0},{"d":"1981-08-13","o":3750000,"h":3812500,"l":3687500,"c":3687500,"v":0},{"d":"1981-08-14","o":3687500,"h":3812500,"l":3625000,"c":3625000,"v":0},{"d":"1981-08-17","o":3750000,"h":3812500,"l":3750000,"c":3750000,"v":0},{"d":"1981-08-18","o":3750000,"h":3812500,"l":3750000,"c":3750000,"v":0},{"d":"1981-08-19","o":3812500,"h":3875000,"l":3812500,"c":3812500,"v":0},{"d":"1981-08-20","o":3750000,"h":3750000,"l":3625000,"c":3625000,"v":0},{"d":"1981-08-21","o":3625000,"h":3687500,"l":3562500,"c":3562500,"v":0},{"d":"1981-08-24","o":3312500,"h":3312500,"l":3187500,"c":3187500,"v":0},{"d":"1981-08-25","o":3625000,"h":3687500,"l":3625000,"c":3625000,"v":0},{"d":"1981-08-26","o":3687500,"h":3750000,"l":3687500,"c":3687500,"v":0},{"d":"1981-08-27","o":3687500,"h":3750000,"l":3687500,"c":3687500,"v":0},{"d":"1981-08-28","o":3687500,"h":3687500,"l":3562500,"c":3562500,"v":0},{"d":"1981-08-31","o":3437500,"h":3437500,"l":3312500,"c":3312500,"v":0},{"d":"1981-09-01","o":3312500,"h":3375000,"l":3250000,"c":3250000,"v":0},{"d":"1981-09-02","o":3250000,"h":3312500,"l":3156250,"c":3156250,"v":0},{"d":"1981-09-03","o":3187500,"h":3312500,"l":3187500,"c":3187500,"v":0},{"d":"1981-09-04","o":3250000,"h":3375000,"l":3250000,"c":3250000,"v":0},{"d":"1981-09-08","o":3375000,"h":3437500,"l":3375000,"c":3375000,"v":0},{"d":"1981-09-09","o":3500000,"h":3625000,"l":3500000,"c":3500000,"v":0},{"d":"1981-09-10","o":3562500,"h":3625000,"l":3562500,"c":3562500,"v":0},{"d":"1981-09-11","o":3750000,"h":3812500,"l":3750000,"c":3750000,"v":0},{"d":"1981-09-14","o":3750000,"h":3875000,"l":3750000,"c":3750000,"v":0},{"d":"1981-09-15","o":3812500,"h":3937500,"l":3812500,"c":3812500,"v":0},{"d":"1981-09-16","o":3437500,"h":3437500,"l":3281250,"c":3281250,"v":0},{"d":"1981-09-17","o":3281250,"h":3375000,"l":3250000,"c":3250000,"v":0},{"d":"1981-09-18","o":3437500,"h":3500000,"l":3437500,"c":3437500,"v":0},{"d":"1981-09-21","o":3937500,"h":4000000,"l":3937500,"c":3937500,"v":0},{"d":"1981-09-22","o":3937500,"h":3937500,"l":3812500,"c":3812500,"v":0},{"d":"1981-09-23","o":3812500,"h":3812500,"l":3687500,"c":3687500,"v":0},{"d":"1981-09-24","o":3750000,"h":3812500,"l":3750000,"c":3750000,"v":0},{"d":"1981-09-25","o":3500000,"h":3500000,"l":3375000,"c":3375000,"v":0},{"d":"1981-09-28","o":3500000,"h":3562500,"l":3500000,"c":3500000,"v":0},{"d":"1981-09-29","o":3500000,"h":3531250,"l":3437500,"c":3437500,"v":0},{"d":"1981-09-30","o":3343750,"h":3343750,"l":3312500,"c":3312500,"v":0},{"d":"1981-10-01","o":3312500,"h":3312500,"l":3187500,"c":3187500,"v":0},{"d":"1981-10-02","o":3187500,"h":3312500,"l":3187500,"c":3187500,"v":0},{"d":"1981-10-05","o":3156250,"h":3156250,"l":3125000,"c":3125000,"v":0},{"d":"1981-10-06","o":3125000,"h":3218750,"l":3125000,"c":3125000,"v":0},{"d":"1981-10-07","o":3125000,"h":3187500,"l":3125000,"c":3125000,"v":0},{"d":"1981-10-08","o":3125000,"h":3187500,"l":3125000,"c":3125000,"v":0},{"d":"1981-10-09","o":3125000,"h":3250000,"l":3125000,"c":3125000,"v":0},{"d":"1981-10-12","o":3312500,"h":3375000,"l":3312500,"c":3312500,"v":0},{"d":"1981-10-13","o":3312500,"h":3437500,"l":3312500,"c":3312500,"v":0},{"d":"1981-10-14","o":3312500,"h":3312500,"l":3187500,"c":3187500,"v":0},{"d":"1981-10-15","o":3250000,"h":3375000,"l":3250000,"c":3250000,"v":0},{"d":"1981-10-16","o":3250000,"h":3375000,"l":3250000,"c":3250000,"v":0},{"d":"1981-10-19","o":3250000,"h":3375000,"l":3250000,"c":3250000,"v":0},{"d":"1981-10-20","o":3250000,"h":3250000,"l":3125000,"c":3125000,"v":0},{"d":"1981-10-21","o":3125000,"h":3187500,"l":3125000,"c":3125000,"v":0},{"d":"1981-10-22","o":3125000,"h":3187500,"l":3125000,"c":3125000,"v":0},{"d":"1981-10-23","o":3125000,"h":3187500,"l":3125000,"c":3125000,"v":0},{"d":"1981-10-26","o":3125000,"h":3187500,"l":3125000,"c":3125000,"v":0},{"d":"1981-10-27","o":3250000,"h":3312500,"l":3250000,"c":3250000,"v":0},{"d":"1981-10-28","o":3437500,"h":3562500,"l":3437500,"c":3437500,"v":0},{"d":"1981-10-29","o":3437500,"h":3500000,"l":3437500,"c":3437500,"v":0},{"d":"1981-10-30","o":3531250,"h":3562500,"l":3531250,"c":3531250,"v":0},{"d":"1981-11-02","o":3531250,"h":3562500,"l":3500000,"c":3500000,"v":0},{"d":"1981-11-03","o":3500000,"h":3562500,"l":3437500,"c":3437500,"v":0},{"d":"1981-11-04","o":3437500,"h":3500000,"l":3406250,"c":3406250,"v":0},{"d":"1981-11-05","o":3406250,"h":3500000,"l":3406250,"c":3406250,"v":0},{"d":"1981-11-06","o":3406250,"h":3437500,"l":3375000,"c":3375000,"v":0},{"d":"1981-11-09","o":3375000,"h":3375000,"l":3281250,"c":3281250,"v":0},{"d":"1981-11-10","o":3281250,"h":3375000,"l":3281250,"c":3281250,"v":0},{"d":"1981-11-11","o":3281250,"h":3312500,"l":3250000,"c":3250000,"v":0},{"d":"1981-11-12","o":3187500,"h":3187500,"l":3125000,"c":3125000,"v":0},{"d":"1981-11-13","o":3125000,"h":3125000,"l":3031250,"c":3031250,"v":0},{"d":"1981-11-16","o":3062500,"h":3125000,"l":3062500,"c":3062500,"v":0},{"d":"1981-11-17","o":3062500,"h":3125000,"l":3031250,"c":3031250,"v":0},{"d":"1981-11-18","o":3000000,"h":3000000,"l":2906250,"c":2906250,"v":0},{"d":"1981-11-19","o":3031250,"h":3187500,"l":3031250,"c":3031250,"v":0},{"d":"1981-11-20","o":3093750,"h":3187500,"l":3093750,"c":3093750,"v":0},{"d":"1981-11-23","o":3125000,"h":3250000,"l":3125000,"c":3125000,"v":0},{"d":"1981-11-24","o":3125000,"h":3187500,"l":3093750,"c":3093750,"v":0},{"d":"1981-11-25","o":3093750,"h":3125000,"l":3062500,"c":3062500,"v":0},{"d":"1981-11-27","o":3062500,"h":3125000,"l":3062500,"c":3062500,"v":0},{"d":"1981-11-30","o":3062500,"h":3125000,"l":3000000,"c":3000000,"v":0},{"d":"1981-12-01","o":3000000,"h":3125000,"l":3000000,"c":3000000,"v":0},{"d":"1981-12-02","o":3000000,"h":3062500,"l":2968750,"c":2968750,"v":0},{"d":"1981-12-03","o":2968750,"h":3062500,"l":2968750,"c":2968750,"v":0},{"d":"1981-12-04","o":3031250,"h":3093750,"l":3031250,"c":3031250,"v":0},{"d":"1981-12-07","o":3062500,"h":3093750,"l":3062500,"c":3062500,"v":0},{"d":"1981-12-08","o":3062500,"h":3125000,"l":3062500,"c":3062500,"v":0},{"d":"1981-12-09","o":3062500,"h":3093750,"l":3062500,"c":3062500,"v":0},{"d":"1981-12-10","o":3062500,"h":3093750,"l":3062500,"c":3062500,"v":0},{"d":"1981-12-11","o":3062500,"h":3093750,"l":3031250,"c":3031250,"v":0},{"d":"1981-12-14","o":2937500,"h":2937500,"l":2875000,"c":2875000,"v":0},{"d":"1981-12-15","o":2906250,"h":3000000,"l":2906250,"c":2906250,"v":0},{"d":"1981-12-16","o":2906250,"h":2968750,"l":2906250,"c":2906250,"v":0},{"d":"1981-12-17","o":2906250,"h":2968750,"l":2906250,"c":2906250,"v":0},{"d":"1981-12-18","o":2906250,"h":2937500,"l":2875000,"c":2875000,"v":0},{"d":"1981-12-21","o":2875000,"h":2937500,"l":2843750,"c":2843750,"v":0},{"d":"1981-12-22","o":2843750,"h":2875000,"l":2812500,"c":2812500,"v":0},{"d":"1981-12-23","o":2843750,"h":2937500,"l":2843750,"c":2843750,"v":0},{"d":"1981-12-24","o":2937500,"h":3000000,"l":2937500,"c":2937500,"v":0},{"d":"1981-12-28","o":3312500,"h":3437500,"l":3312500,"c":3312500,"v":0},{"d":"1981-12-29","o":3437500,"h":3562500,"l":3437500,"c":3437500,"v":0},{"d":"1981-12-30","o":3625000,"h":3750000,"l":3625000,"c":3625000,"v":0},{"d":"1981-12-31","o":3687500,"h":3750000,"l":3687500,"c":3687500,"v":0},{"d":"1982-01-04","o":3750000,"h":3875000,"l":3750000,"c":3750000,"v":0},{"d":"1982-01-05","o":3937500,"h":4000000,"l":3937500,"c":3937500,"v":0},{"d":"1982-01-06","o":3937500,"h":4000000,"l":3937500,"c":3937500,"v":0},{"d":"1982-01-07","o":3875000,"h":3875000,"l":3750000,"c":3750000,"v":0},{"d":"1982-01-08","o":3875000,"h":3937500,"l":3875000,"c":3875000,"v":0},{"d":"1982-01-11","o":3875000,"h":3875000,"l":3750000,"c":3750000,"v":0},{"d":"1982-01-12","o":3625000,"h":3625000,"l":3500000,"c":3500000,"v":0},{"d":"1982-01-13","o":3500000,"h":3562500,"l":3437500,"c":3437500,"v":0},{"d":"1982-01-14","o":3437500,"h":3562500,"l":3437500,"c":3437500,"v":0},{"d":"1982-01-15","o":3500000,"h":3625000,"l":3500000,"c":3500000,"v":0},{"d":"1982-01-18","o":3625000,"h":3687500,"l":3625000,"c":3625000,"v":0},{"d":"1982-01-19","o":3750000,"h":3812500,"l":3750000,"c":3750000,"v":0},{"d":"1982-01-20","o":3750000,"h":3812500,"l":3750000,"c":3750000,"v":0},{"d":"1982-01-21","o":3750000,"h":3812500,"l":3750000,"c":3750000,"v":0},{"d":"1982-01-22","o":3750000,"h":3812500,"l":3750000,"c":3750000,"v":0},{"d":"1982-01-25","o":3750000,"h":3812500,"l":3750000,"c":3750000,"v":0},{"d":"1982-01-26","o":3750000,"h":3812500,"l":3750000,"c":3750000,"v":0},{"d":"1982-01-27","o":3750000,"h":3812500,"l":3750000,"c":3750000,"v":0},{"d":"1982-01-28","o":3812500,"h":3875000,"l":3812500,"c":3812500,"v":0},{"d":"1982-01-29","o":3875000,"h":3906250,"l":3875000,"c":3875000,"v":0},{"d":"1982-02-01","o":3843750,"h":3843750,"l":3750000,"c":3750000,"v":0},{"d":"1982-02-02","o":3750000,"h":3812500,"l":3750000,"c":3750000,"v":0},{"d":"1982-02-03","o":3750000,"h":3812500,"l":3750000,"c":3750000,"v":0},{"d":"1982-02-04","o":3750000,"h":3812500,"l":3687500,"c":3687500,"v":0},{"d":"1982-02-05","o":3687500,"h":3750000,"l":3625000,"c":3625000,"v":0},{"d":"1982-02-08","o":3625000,"h":3625000,"l":3500000,"c":3500000,"v":0},{"d":"1982-02-09","o":3437500,"h":3437500,"l":3312500,"c":3312500,"v":0},{"d":"1982-02-10","o":3312500,"h":3437500,"l":3312500,"c":3312500,"v":0},{"d":"1982-02-11","o":3312500,"h":3437500,"l":3312500,"c":3312500,"v":0},{"d":"1982-02-12","o":3312500,"h":3312500,"l":3187500,"c":3187500,"v":0},{"d":"1982-02-16","o":3250000,"h":3375000,"l":3250000,"c":3250000,"v":0},{"d":"1982-02-17","o":3250000,"h":3312500,"l":3187500,"c":3187500,"v":0},{"d":"1982-02-18","o":3062500,"h":3062500,"l":2937500,"c":2937500,"v":0},{"d":"1982-02-19","o":2937500,"h":3062500,"l":2937500,"c":2937500,"v":0},{"d":"1982-02-22","o":3000000,"h":3125000,"l":3000000,"c":3000000,"v":0},{"d":"1982-02-23","o":3000000,"h":3062500,"l":3000000,"c":3000000,"v":0},{"d":"1982-02-24","o":3000000,"h":3062500,"l":3000000,"c":3000000,"v":0},{"d":"1982-02-25","o":3000000,"h":3093750,"l":3000000,"c":3000000,"v":0},{"d":"1982-02-26","o":3000000,"h":3125000,"l":3000000,"c":3000000,"v":0},{"d":"1982-03-01","o":2875000,"h":2875000,"l":2781250,"c":2781250,"v":0},{"d":"1982-03-02","o":2625000,"h":2625000,"l":2500000,"c":2500000,"v":0},{"d":"1982-03-03","o":2906250,"h":3000000,"l":2906250,"c":2906250,"v":0},{"d":"1982-03-04","o":3000000,"h":3062500,"l":3000000,"c":3000000,"v":0},{"d":"1982-03-05","o":3000000,"h":3062500,"l":3000000,"c":3000000,"v":0},{"d":"1982-03-08","o":3000000,"h":3125000,"l":3000000,"c":3000000,"v":0},{"d":"1982-03-09","o":2812500,"h":2812500,"l":2687500,"c":2687500,"v":0},{"d":"1982-03-10","o":2687500,"h":2750000,"l":2562500,"c":2562500,"v":0},{"d":"1982-03-11","o":2562500,"h":2625000,"l":2562500,"c":2562500,"v":0},{"d":"1982-03-12","o":2625000,"h":2687500,"l":2625000,"c":2625000,"v":0},{"d":"1982-03-15","o":2812500,"h":2937500,"l":2812500,"c":2812500,"v":0},{"d":"1982-03-16","o":2875000,"h":3000000,"l":2875000,"c":2875000,"v":0},{"d":"1982-03-17","o":3125000,"h":3187500,"l":3125000,"c":3125000,"v":0},{"d":"1982-03-18","o":3187500,"h":3250000,"l":3187500,"c":3187500,"v":0},{"d":"1982-03-19","o":3250000,"h":3312500,"l":3250000,"c":3250000,"v":0},{"d":"1982-03-22","o":3312500,"h":3375000,"l":3312500,"c":3312500,"v":0},{"d":"1982-03-23","o":3312500,"h":3312500,"l":3250000,"c":3250000,"v":0},{"d":"1982-03-24","o":3250000,"h":3250000,"l":3187500,"c":3187500,"v":0},{"d":"1982-03-25","o":3125000,"h":3125000,"l":3062500,"c":3062500,"v":0},{"d":"1982-03-26","o":2937500,"h":2937500,"l":2812500,"c":2812500,"v":0},{"d":"1982-03-29","o":2687500,"h":2687500,"l":2562500,"c":2562500,"v":0},{"d":"1982-03-30","o":2750000,"h":2812500,"l":2750000,"c":2750000,"v":0},{"d":"1982-03-31","o":2937500,"h":3000000,"l":2937500,"c":2937500,"v":0},{"d":"1982-04-01","o":3000000,"h":3062500,"l":3000000,"c":3000000,"v":0},{"d":"1982-04-02","o":3062500,"h":3125000,"l":3062500,"c":3062500,"v":0},{"d":"1982-04-05","o":3125000,"h":3187500,"l":3125000,"c":3125000,"v":0},{"d":"1982-04-06","o":3125000,"h":3187500,"l":3125000,"c":3125000,"v":0},{"d":"1982-04-07","o":3125000,"h":3187500,"l":3062500,"c":3062500,"v":0},{"d":"1982-04-08","o":3062500,"h":3187500,"l":3062500,"c":3062500,"v":0},{"d":"1982-04-12","o":3062500,"h":3125000,"l":3000000,"c":3000000,"v":0},{"d":"1982-04-13","o":3000000,"h":3062500,"l":3000000,"c":3000000,"v":0},{"d":"1982-04-14","o":3000000,"h":3031250,"l":2937500,"c":2937500,"v":0},{"d":"1982-04-15","o":2937500,"h":3000000,"l":2937500,"c":2937500,"v":0},{"d":"1982-04-16","o":3000000,"h":3062500,"l":3000000,"c":3000000,"v":0},{"d":"1982-04-19","o":3000000,"h":3031250,"l":3000000,"c":3000000,"v":0},{"d":"1982-04-20","o":3000000,"h":3000000,"l":2937500,"c":2937500,"v":0},{"d":"1982-04-21","o":2937500,"h":3000000,"l":2937500,"c":2937500,"v":0},{"d":"1982-04-22","o":2937500,"h":3000000,"l":2937500,"c":2937500,"v":0},{"d":"1982-04-23","o":3062500,"h":3125000,"l":3062500,"c":3062500,"v":0},{"d":"1982-04-26","o":3437500,"h":3625000,"l":3437500,"c":3437500,"v":0},{"d":"1982-04-27","o":3625000,"h":3750000,"l":3625000,"c":3625000,"v":0},{"d":"1982-04-28","o":3500000,"h":3500000,"l":3375000,"c":3375000,"v":0},{"d":"1982-04-29","o":3375000,"h":3437500,"l":3375000,"c":3375000,"v":0},{"d":"1982-04-30","o":3500000,"h":3562500,"l":3500000,"c":3500000,"v":0},{"d":"1982-05-03","o":3562500,"h":3625000,"l":3562500,"c":3562500,"v":0},{"d":"1982-05-04","o":3562500,"h":3625000,"l":3562500,"c":3562500,"v":0},{"d":"1982-05-05","o":3500000,"h":3500000,"l":3375000,"c":3375000,"v":0},{"d":"1982-05-06","o":3375000,"h":3500000,"l":3375000,"c":3375000,"v":0},{"d":"1982-05-07","o":3375000,"h":3500000,"l":3375000,"c":3375000,"v":0},{"d":"1982-05-10","o":3375000,"h":3500000,"l":3375000,"c":3375000,"v":0},{"d":"1982-05-11","o":3437500,"h":3500000,"l":3437500,"c":3437500,"v":0},{"d":"1982-05-12","o":3437500,"h":3437500,"l":3375000,"c":3375000,"v":0},{"d":"1982-05-13","o":3375000,"h":3437500,"l":3312500,"c":3312500,"v":0},{"d":"1982-05-14","o":3375000,"h":3437500,"l":3375000,"c":3375000,"v":0},{"d":"1982-05-17","o":3375000,"h":3437500,"l":3312500,"c":3312500,"v":0},{"d":"1982-05-18","o":3312500,"h":3375000,"l":3250000,"c":3250000,"v":0},{"d":"1982-05-19","o":3250000,"h":3250000,"l":3125000,"c":3125000,"v":0},{"d":"1982-05-20","o":3125000,"h":3250000,"l":3125000,"c":3125000,"v":0},{"d":"1982-05-21","o":3125000,"h":3250000,"l":3125000,"c":3125000,"v":0},{"d":"1982-05-24","o":3125000,"h":3250000,"l":3125000,"c":3125000,"v":0},{"d":"1982-05-25","o":3187500,"h":3312500,"l":3187500,"c":3187500,"v":0},{"d":"1982-05-26","o":3187500,"h":3250000,"l":3187500,"c":3187500,"v":0},{"d":"1982-05-27","o":3250000,"h":3312500,"l":3250000,"c":3250000,"v":0},{"d":"1982-05-28","o":3250000,"h":3312500,"l":3250000,"c":3250000,"v":0},{"d":"1982-06-01","o":3250000,"h":3250000,"l":3125000,"c":3125000,"v":0},{"d":"1982-06-02","o":3125000,"h":3187500,"l":3125000,"c":3125000,"v":0},{"d":"1982-06-03","o":3187500,"h":3250000,"l":3187500,"c":3187500,"v":0},{"d":"1982-06-04","o":3187500,"h":3250000,"l":3125000,"c":3125000,"v":0},{"d":"1982-06-07","o":3250000,"h":3312500,"l":3250000,"c":3250000,"v":0},{"d":"1982-06-08","o":3250000,"h":3312500,"l":3250000,"c":3250000,"v":0},{"d":"1982-06-09","o":3250000,"h":3312500,"l":3250000,"c":3250000,"v":0},{"d":"1982-06-10","o":3250000,"h":3312500,"l":3250000,"c":3250000,"v":0},{"d":"1982-06-11","o":3375000,"h":3437500,"l":3375000,"c":3375000,"v":0},{"d":"1982-06-14","o":3375000,"h":3375000,"l":3250000,"c":3250000,"v":0},{"d":"1982-06-15","o":3250000,"h":3312500,"l":3250000,"c":3250000,"v":0},{"d":"1982-06-16","o":3250000,"h":3250000,"l":3187500,"c":3187500,"v":0},{"d":"1982-06-17","o":3187500,"h":3187500,"l":3062500,"c":3062500,"v":0},{"d":"1982-06-18","o":3000000,"h":3000000,"l":2875000,"c":2875000,"v":0},{"d":"1982-06-21","o":2812500,"h":2812500,"l":2718750,"c":2718750,"v":0},{"d":"1982-06-22","o":2812500,"h":2843750,"l":2812500,"c":2812500,"v":0},{"d":"1982-06-23","o":2843750,"h":2937500,"l":2843750,"c":2843750,"v":0},{"d":"1982-06-24","o":2875000,"h":2937500,"l":2875000,"c":2875000,"v":0},{"d":"1982-06-25","o":2937500,"h":2968750,"l":2937500,"c":2937500,"v":0},{"d":"1982-06-28","o":2937500,"h":3000000,"l":2906250,"c":2906250,"v":0},{"d":"1982-06-29","o":2906250,"h":2968750,"l":2906250,"c":2906250,"v":0},{"d":"1982-06-30","o":2968750,"h":3031250,"l":2968750,"c":2968750,"v":0},{"d":"1982-07-01","o":2875000,"h":2875000,"l":2812500,"c":2812500,"v":0},{"d":"1982-07-02","o":2812500,"h":2875000,"l":2812500,"c":2812500,"v":0},{"d":"1982-07-06","o":2750000,"h":2750000,"l":2687500,"c":2687500,"v":0},{"d":"1982-07-07","o":2812500,"h":2875000,"l":2812500,"c":2812500,"v":0},{"d":"1982-07-08","o":2875000,"h":2937500,"l":2875000,"c":2875000,"v":0},{"d":"1982-07-09","o":2937500,"h":3000000,"l":2937500,"c":2937500,"v":0},{"d":"1982-07-12","o":2937500,"h":3000000,"l":2875000,"c":2875000,"v":0},{"d":"1982-07-13","o":2875000,"h":2875000,"l":2750000,"c":2750000,"v":0},{"d":"1982-07-14","o":2750000,"h":2812500,"l":2687500,"c":2687500,"v":0},{"d":"1982-07-15","o":2750000,"h":2812500,"l":2750000,"c":2750000,"v":0},{"d":"1982-07-16","o":2750000,"h":2812500,"l":2750000,"c":2750000,"v":0},{"d":"1982-07-19","o":2812500,"h":2875000,"l":2812500,"c":2812500,"v":0},{"d":"1982-07-20","o":2812500,"h":2875000,"l":2812500,"c":2812500,"v":0},{"d":"1982-07-21","o":2875000,"h":2937500,"l":2875000,"c":2875000,"v":0},{"d":"1982-07-22","o":2875000,"h":2937500,"l":2875000,"c":2875000,"v":0},{"d":"1982-07-23","o":2875000,"h":2875000,"l":2750000,"c":2750000,"v":0},{"d":"1982-07-26","o":2750000,"h":2875000,"l":2750000,"c":2750000,"v":0},{"d":"1982-07-27","o":2750000,"h":2875000,"l":2750000,"c":2750000,"v":0},{"d":"1982-07-28","o":2750000,"h":2875000,"l":2750000,"c":2750000,"v":0},{"d":"1982-07-29","o":2750000,"h":2812500,"l":2687500,"c":2687500,"v":0},{"d":"1982-07-30","o":2687500,"h":2750000,"l":2625000,"c":2625000,"v":0},{"d":"1982-08-02","o":2687500,"h":2750000,"l":2687500,"c":2687500,"v":0},{"d":"1982-08-03","o":2687500,"h":2750000,"l":2687500,"c":2687500,"v":0},{"d":"1982-08-04","o":2687500,"h":2750000,"l":2625000,"c":2625000,"v":0},{"d":"1982-08-05","o":2625000,"h":2687500,"l":2625000,"c":2625000,"v":0},{"d":"1982-08-06","o":2625000,"h":2687500,"l":2562500,"c":2562500,"v":0},{"d":"1982-08-09","o":2562500,"h":2625000,"l":2562500,"c":2562500,"v":0},{"d":"1982-08-10","o":2625000,"h":2687500,"l":2625000,"c":2625000,"v":0},{"d":"1982-08-11","o":2625000,"h":2687500,"l":2625000,"c":2625000,"v":0},{"d":"1982-08-12","o":2750000,"h":2812500,"l":2750000,"c":2750000,"v":0},{"d":"1982-08-13","o":2750000,"h":2812500,"l":2750000,"c":2750000,"v":0},{"d":"1982-08-16","o":2750000,"h":2875000,"l":2750000,"c":2750000,"v":0},{"d":"1982-08-17","o":3125000,"h":3187500,"l":3125000,"c":3125000,"v":0},{"d":"1982-08-18","o":3062500,"h":3062500,"l":3000000,"c":3000000,"v":0},{"d":"1982-08-19","o":3000000,"h":3000000,"l":2937500,"c":2937500,"v":0},{"d":"1982-08-20","o":3062500,"h":3125000,"l":3062500,"c":3062500,"v":0},{"d":"1982-08-23","o":3125000,"h":3187500,"l":3125000,"c":3125000,"v":0},{"d":"1982-08-24","o":3125000,"h":3125000,"l":3062500,"c":3062500,"v":0},{"d":"1982-08-25","o":3125000,"h":3187500,"l":3125000,"c":3125000,"v":0},{"d":"1982-08-26","o":3125000,"h":3250000,"l":3125000,"c":3125000,"v":0},{"d":"1982-08-27","o":3125000,"h":3187500,"l":3125000,"c":3125000,"v":0},{"d":"1982-08-30","o":3125000,"h":3187500,"l":3125000,"c":3125000,"v":0},{"d":"1982-08-31","o":3125000,"h":3187500,"l":3125000,"c":3125000,"v":0},{"d":"1982-09-01","o":3125000,"h":3187500,"l":3125000,"c":3125000,"v":0},{"d":"1982-09-02","o":3125000,"h":3187500,"l":3062500,"c":3062500,"v":0},{"d":"1982-09-03","o":3062500,"h":3187500,"l":3062500,"c":3062500,"v":0},{"d":"1982-09-07","o":3062500,"h":3187500,"l":3062500,"c":3062500,"v":0},{"d":"1982-09-08","o":3062500,"h":3125000,"l":3062500,"c":3062500,"v":0},{"d":"1982-09-09","o":3062500,"h":3125000,"l":3062500,"c":3062500,"v":0},{"d":"1982-09-10","o":3062500,"h":3125000,"l":3062500,"c":3062500,"v":0},{"d":"1982-09-13","o":3062500,"h":3125000,"l":3031250,"c":3031250,"v":0},{"d":"1982-09-14","o":3062500,"h":3125000,"l":3062500,"c":3062500,"v":0},{"d":"1982-09-15","o":3062500,"h":3062500,"l":2937500,"c":2937500,"v":0},{"d":"1982-09-16","o":2968750,"h":3062500,"l":2968750,"c":2968750,"v":0},{"d":"1982-09-17","o":3000000,"h":3093750,"l":3000000,"c":3000000,"v":0},{"d":"1982-09-20","o":3000000,"h":3093750,"l":3000000,"c":3000000,"v":0},{"d":"1982-09-21","o":3500000,"h":3562500,"l":3500000,"c":3500000,"v":0},{"d":"1982-09-22","o":3625000,"h":3687500,"l":3625000,"c":3625000,"v":0},{"d":"1982-09-23","o":3750000,"h":3875000,"l":3750000,"c":3750000,"v":0},{"d":"1982-09-24","o":3750000,"h":3812500,"l":3750000,"c":3750000,"v":0},{"d":"1982-09-27","o":3625000,"h":3625000,"l":3562500,"c":3562500,"v":0},{"d":"1982-09-28","o":3500000,"h":3500000,"l":3437500,"c":3437500,"v":0},{"d":"1982-09-29","o":3437500,"h":3437500,"l":3312500,"c":3312500,"v":0},{"d":"1982-09-30","o":3375000,"h":3500000,"l":3375000,"c":3375000,"v":0},{"d":"1982-10-01","o":3375000,"h":3437500,"l":3312500,"c":3312500,"v":0},{"d":"1982-10-04","o":3312500,"h":3375000,"l":3312500,"c":3312500,"v":0},{"d":"1982-10-05","o":3312500,"h":3312500,"l":3250000,"c":3250000,"v":0},{"d":"1982-10-06","o":3250000,"h":3312500,"l":3250000,"c":3250000,"v":0},{"d":"1982-10-07","o":3312500,"h":3375000,"l":3312500,"c":3312500,"v":0},{"d":"1982-10-08","o":3562500,"h":3625000,"l":3562500,"c":3562500,"v":0},{"d":"1982-10-11","o":3562500,"h":3687500,"l":3562500,"c":3562500,"v":0},{"d":"1982-10-12","o":3625000,"h":3687500,"l":3625000,"c":3625000,"v":0},{"d":"1982-10-13","o":3750000,"h":3812500,"l":3750000,"c":3750000,"v":0},{"d":"1982-10-14","o":3750000,"h":3750000,"l":3625000,"c":3625000,"v":0},{"d":"1982-10-15","o":3625000,"h":3687500,"l":3562500,"c":3562500,"v":0},{"d":"1982-10-18","o":3562500,"h":3687500,"l":3562500,"c":3562500,"v":0},{"d":"1982-10-19","o":3625000,"h":3750000,"l":3625000,"c":3625000,"v":0},{"d":"1982-10-20","o":4187500,"h":4250000,"l":4187500,"c":4187500,"v":0},{"d":"1982-10-21","o":4187500,"h":4250000,"l":4187500,"c":4187500,"v":0},{"d":"1982-10-22","o":4187500,"h":4250000,"l":4187500,"c":4187500,"v":0},{"d":"1982-10-25","o":4062500,"h":4062500,"l":3937500,"c":3937500,"v":0},{"d":"1982-10-26","o":4000000,"h":4062500,"l":4000000,"c":4000000,"v":0},{"d":"1982-10-27","o":4062500,"h":4125000,"l":4062500,"c":4062500,"v":0},{"d":"1982-10-28","o":4500000,"h":4562500,"l":4500000,"c":4500000,"v":0},{"d":"1982-10-29","o":4562500,"h":4625000,"l":4562500,"c":4562500,"v":0},{"d":"1982-11-01","o":4312500,"h":4312500,"l":4250000,"c":4250000,"v":0},{"d":"1982-11-02","o":4250000,"h":4250000,"l":4125000,"c":4125000,"v":0},{"d":"1982-11-03","o":4125000,"h":4125000,"l":4062500,"c":4062500,"v":0},{"d":"1982-11-04","o":4000000,"h":4000000,"l":3875000,"c":3875000,"v":0},{"d":"1982-11-05","o":4000000,"h":4062500,"l":4000000,"c":4000000,"v":0},{"d":"1982-11-08","o":4000000,"h":4062500,"l":3937500,"c":3937500,"v":0},{"d":"1982-11-09","o":4000000,"h":4062500,"l":4000000,"c":4000000,"v":0},{"d":"1982-11-10","o":4000000,"h":4000000,"l":3937500,"c":3937500,"v":0},{"d":"1982-11-11","o":3937500,"h":3937500,"l":3875000,"c":3875000,"v":0},{"d":"1982-11-12","o":4312500,"h":4437500,"l":4312500,"c":4312500,"v":0},{"d":"1982-11-15","o":4312500,"h":4312500,"l":4250000,"c":4250000,"v":0},{"d":"1982-11-16","o":4250000,"h":4250000,"l":4187500,"c":4187500,"v":0},{"d":"1982-11-17","o":4187500,"h":4312500,"l":4187500,"c":4187500,"v":0},{"d":"1982-11-18","o":4125000,"h":4125000,"l":4000000,"c":4000000,"v":0},{"d":"1982-11-19","o":4062500,"h":4125000,"l":4062500,"c":4062500,"v":0},{"d":"1982-11-22","o":4062500,"h":4125000,"l":4062500,"c":4062500,"v":0},{"d":"1982-11-23","o":4062500,"h":4062500,"l":4000000,"c":4000000,"v":0},{"d":"1982-11-24","o":4000000,"h":4062500,"l":4000000,"c":4000000,"v":0},{"d":"1982-11-26","o":4000000,"h":4000000,"l":3937500,"c":3937500,"v":0},{"d":"1982-11-29","o":3937500,"h":3937500,"l":3875000,"c":3875000,"v":0},{"d":"1982-11-30","o":3875000,"h":3937500,"l":3875000,"c":3875000,"v":0},{"d":"1982-12-01","o":3750000,"h":3750000,"l":3625000,"c":3625000,"v":0},{"d":"1982-12-02","o":3562500,"h":3562500,"l":3500000,"c":3500000,"v":0},{"d":"1982-12-03","o":3500000,"h":3562500,"l":3500000,"c":3500000,"v":0},{"d":"1982-12-06","o":3750000,"h":3812500,"l":3750000,"c":3750000,"v":0},{"d":"1982-12-07","o":3625000,"h":3625000,"l":3500000,"c":3500000,"v":0},{"d":"1982-12-08","o":3500000,"h":3562500,"l":3437500,"c":3437500,"v":0},{"d":"1982-12-09","o":3437500,"h":3500000,"l":3437500,"c":3437500,"v":0},{"d":"1982-12-10","o":3468750,"h":3500000,"l":3468750,"c":3468750,"v":0},{"d":"1982-12-13","o":3468750,"h":3500000,"l":3437500,"c":3437500,"v":0},{"d":"1982-12-14","o":3437500,"h":3437500,"l":3375000,"c":3375000,"v":0},{"d":"1982-12-15","o":3250000,"h":3250000,"l":3187500,"c":3187500,"v":0},{"d":"1982-12-16","o":3187500,"h":3187500,"l":3125000,"c":3125000,"v":0},{"d":"1982-12-17","o":3500000,"h":3562500,"l":3500000,"c":3500000,"v":0},{"d":"1982-12-20","o":3625000,"h":3687500,"l":3625000,"c":3625000,"v":0},{"d":"1982-12-21","o":3687500,"h":3750000,"l":3687500,"c":3687500,"v":0},{"d":"1982-12-22","o":3750000,"h":3812500,"l":3750000,"c":3750000,"v":0},{"d":"1982-12-23","o":3750000,"h":3750000,"l":3687500,"c":3687500,"v":0},{"d":"1982-12-27","o":3687500,"h":3812500,"l":3687500,"c":3687500,"v":0},{"d":"1982-12-28","o":3687500,"h":3687500,"l":3562500,"c":3562500,"v":0},{"d":"1982-12-29","o":3562500,"h":3625000,"l":3562500,"c":3562500,"v":0},{"d":"1982-12-30","o":3562500,"h":3625000,"l":3562500,"c":3562500,"v":0},{"d":"1982-12-31","o":3812500,"h":3875000,"l":3812500,"c":3812500,"v":0},{"d":"1983-01-03","o":3812500,"h":3812500,"l":3687500,"c":3687500,"v":0},{"d":"1983-01-04","o":3687500,"h":3687500,"l":3625000,"c":3625000,"v":0},{"d":"1983-01-05","o":3687500,"h":3750000,"l":3687500,"c":3687500,"v":0},{"d":"1983-01-06","o":3687500,"h":3812500,"l":3687500,"c":3687500,"v":0},{"d":"1983-01-07","o":3500000,"h":3500000,"l":3437500,"c":3437500,"v":0},{"d":"1983-01-10","o":3437500,"h":3562500,"l":3437500,"c":3437500,"v":0},{"d":"1983-01-11","o":3437500,"h":3500000,"l":3375000,"c":3375000,"v":0},{"d":"1983-01-12","o":3375000,"h":3437500,"l":3312500,"c":3312500,"v":0},{"d":"1983-01-13","o":3312500,"h":3312500,"l":3187500,"c":3187500,"v":0},{"d":"1983-01-14","o":3187500,"h":3250000,"l":3187500,"c":3187500,"v":0},{"d":"1983-01-17","o":3187500,"h":3187500,"l":3125000,"c":3125000,"v":0},{"d":"1983-01-18","o":3000000,"h":3000000,"l":2937500,"c":2937500,"v":0},{"d":"1983-01-19","o":3187500,"h":3250000,"l":3187500,"c":3187500,"v":0},{"d":"1983-01-20","o":3187500,"h":3250000,"l":3187500,"c":3187500,"v":0},{"d":"1983-01-21","o":3187500,"h":3187500,"l":3125000,"c":3125000,"v":0},{"d":"1983-01-24","o":3000000,"h":3000000,"l":2937500,"c":2937500,"v":0},{"d":"1983-01-25","o":2937500,"h":3000000,"l":2937500,"c":2937500,"v":0},{"d":"1983-01-26","o":2812500,"h":2812500,"l":2687500,"c":2687500,"v":0},{"d":"1983-01-27","o":2687500,"h":2812500,"l":2687500,"c":2687500,"v":0},{"d":"1983-01-28","o":2687500,"h":2687500,"l":2562500,"c":2562500,"v":0},{"d":"1983-01-31","o":2937500,"h":3000000,"l":2937500,"c":2937500,"v":0},{"d":"1983-02-01","o":3062500,"h":3125000,"l":3062500,"c":3062500,"v":0},{"d":"1983-02-02","o":3250000,"h":3312500,"l":3250000,"c":3250000,"v":0},{"d":"1983-02-03","o":3312500,"h":3375000,"l":3312500,"c":3312500,"v":0},{"d":"1983-02-04","o":3437500,"h":3500000,"l":3437500,"c":3437500,"v":0},{"d":"1983-02-07","o":3437500,"h":3562500,"l":3437500,"c":3437500,"v":0},{"d":"1983-02-08","o":3250000,"h":3250000,"l":3187500,"c":3187500,"v":0},{"d":"1983-02-09","o":3187500,"h":3312500,"l":3187500,"c":3187500,"v":0},{"d":"1983-02-10","o":3250000,"h":3312500,"l":3250000,"c":3250000,"v":0},{"d":"1983-02-11","o":3250000,"h":3375000,"l":3250000,"c":3250000,"v":0},{"d":"1983-02-14","o":3500000,"h":3625000,"l":3500000,"c":3500000,"v":0},{"d":"1983-02-15","o":3500000,"h":3562500,"l":3500000,"c":3500000,"v":0},{"d":"1983-02-16","o":3687500,"h":3750000,"l":3687500,"c":3687500,"v":0},{"d":"1983-02-17","o":3562500,"h":3562500,"l":3500000,"c":3500000,"v":0},{"d":"1983-02-18","o":3500000,"h":3625000,"l":3500000,"c":3500000,"v":0},{"d":"1983-02-22","o":3437500,"h":3437500,"l":3312500,"c":3312500,"v":0},{"d":"1983-02-23","o":3312500,"h":3375000,"l":3250000,"c":3250000,"v":0},{"d":"1983-02-24","o":3437500,"h":3500000,"l":3437500,"c":3437500,"v":0},{"d":"1983-02-25","o":3500000,"h":3562500,"l":3500000,"c":3500000,"v":0},{"d":"1983-02-28","o":3562500,"h":3625000,"l":3562500,"c":3562500,"v":0},{"d":"1983-03-01","o":3562500,"h":3562500,"l":3437500,"c":3437500,"v":0},{"d":"1983-03-02","o":3437500,"h":3500000,"l":3375000,"c":3375000,"v":0},{"d":"1983-03-03","o":3375000,"h":3437500,"l":3375000,"c":3375000,"v":0},{"d":"1983-03-04","o":3437500,"h":3500000,"l":3437500,"c":3437500,"v":0},{"d":"1983-03-07","o":3562500,"h":3625000,"l":3562500,"c":3562500,"v":0},{"d":"1983-03-08","o":3562500,"h":3562500,"l":3437500,"c":3437500,"v":0},{"d":"1983-03-09","o":3562500,"h":3625000,"l":3562500,"c":3562500,"v":0},{"d":"1983-03-10","o":3625000,"h":3687500,"l":3625000,"c":3625000,"v":0},{"d":"1983-03-11","o":3625000,"h":3625000,"l":3562500,"c":3562500,"v":0},{"d":"1983-03-14","o":3437500,"h":3437500,"l":3375000,"c":3375000,"v":0},{"d":"1983-03-15","o":3437500,"h":3500000,"l":3437500,"c":3437500,"v":0},{"d":"1983-03-16","o":3437500,"h":3500000,"l":3437500,"c":3437500,"v":0},{"d":"1983-03-17","o":3375000,"h":3375000,"l":3312500,"c":3312500,"v":0},{"d":"1983-03-18","o":3312500,"h":3375000,"l":3312500,"c":3312500,"v":0},{"d":"1983-03-21","o":3312500,"h":3312500,"l":3250000,"c":3250000,"v":0},{"d":"1983-03-22","o":3312500,"h":3375000,"l":3312500,"c":3312500,"v":0},{"d":"1983-03-23","o":3312500,"h":3375000,"l":3312500,"c":3312500,"v":0},{"d":"1983-03-24","o":3375000,"h":3437500,"l":3375000,"c":3375000,"v":0},{"d":"1983-03-25","o":3500000,"h":3562500,"l":3500000,"c":3500000,"v":0},{"d":"1983-03-28","o":3500000,"h":3500000,"l":3437500,"c":3437500,"v":0},{"d":"1983-03-29","o":3437500,"h":3500000,"l":3437500,"c":3437500,"v":0},{"d":"1983-03-30","o":3437500,"h":3437500,"l":3375000,"c":3375000,"v":0},{"d":"1983-03-31","o":3375000,"h":3437500,"l":3375000,"c":3375000,"v":0},{"d":"1983-04-04","o":3250000,"h":3250000,"l":3125000,"c":3125000,"v":0},{"d":"1983-04-05","o":3187500,"h":3312500,"l":3187500,"c":3187500,"v":0},{"d":"1983-04-06","o":3187500,"h":3187500,"l":3125000,"c":3125000,"v":0},{"d":"1983-04-07","o":3125000,"h":3125000,"l":3000000,"c":3000000,"v":0},{"d":"1983-04-08","o":3000000,"h":3125000,"l":3000000,"c":3000000,"v":0},{"d":"1983-04-11","o":3000000,"h":3000000,"l":2875000,"c":2875000,"v":0},{"d":"1983-04-12","o":2937500,"h":3000000,"l":2937500,"c":2937500,"v":0},{"d":"1983-04-13","o":2937500,"h":3000000,"l":2937500,"c":2937500,"v":0},{"d":"1983-04-14","o":2875000,"h":2875000,"l":2812500,"c":2812500,"v":0},{"d":"1983-04-15","o":2812500,"h":2812500,"l":2750000,"c":2750000,"v":0},{"d":"1983-04-18","o":2812500,"h":2875000,"l":2812500,"c":2812500,"v":0},{"d":"1983-04-19","o":2687500,"h":2687500,"l":2625000,"c":2625000,"v":0},{"d":"1983-04-20","o":2625000,"h":2687500,"l":2625000,"c":2625000,"v":0},{"d":"1983-04-21","o":2625000,"h":2687500,"l":2625000,"c":2625000,"v":0},{"d":"1983-04-22","o":2687500,"h":2750000,"l":2687500,"c":2687500,"v":0},{"d":"1983-04-25","o":2750000,"h":2812500,"l":2750000,"c":2750000,"v":0},{"d":"1983-04-26","o":2687500,"h":2687500,"l":2625000,"c":2625000,"v":0},{"d":"1983-04-27","o":2625000,"h":2625000,"l":2500000,"c":2500000,"v":0},{"d":"1983-04-28","o":2500000,"h":2562500,"l":2500000,"c":2500000,"v":0},{"d":"1983-04-29","o":2500000,"h":2562500,"l":2500000,"c":2500000,"v":0},{"d":"1983-05-02","o":2500000,"h":2562500,"l":2500000,"c":2500000,"v":0},{"d":"1983-05-03","o":2625000,"h":2687500,"l":2625000,"c":2625000,"v":0},{"d":"1983-05-04","o":2687500,"h":2750000,"l":2687500,"c":2687500,"v":0},{"d":"1983-05-05","o":2687500,"h":2687500,"l":2562500,"c":2562500,"v":0},{"d":"1983-05-06","o":2562500,"h":2625000,"l":2500000,"c":2500000,"v":0},{"d":"1983-05-09","o":2500000,"h":2625000,"l":2500000,"c":2500000,"v":0},{"d":"1983-05-10","o":2500000,"h":2625000,"l":2500000,"c":2500000,"v":0},{"d":"1983-05-11","o":2500000,"h":2562500,"l":2500000,"c":2500000,"v":0},{"d":"1983-05-12","o":2500000,"h":2562500,"l":2437500,"c":2437500,"v":0},{"d":"1983-05-13","o":2437500,"h":2500000,"l":2437500,"c":2437500,"v":0},{"d":"1983-05-16","o":2375000,"h":2375000,"l":2312500,"c":2312500,"v":0},{"d":"1983-05-17","o":2312500,"h":2312500,"l":2250000,"c":2250000,"v":0},{"d":"1983-05-18","o":2562500,"h":2625000,"l":2562500,"c":2562500,"v":0},{"d":"1983-05-19","o":2562500,"h":2625000,"l":2500000,"c":2500000,"v":0},{"d":"1983-05-20","o":2500000,"h":2562500,"l":2500000,"c":2500000,"v":0},{"d":"1983-05-23","o":2500000,"h":2500000,"l":2437500,"c":2437500,"v":0},{"d":"1983-05-24","o":2437500,"h":2437500,"l":2375000,"c":2375000,"v":0},{"d":"1983-05-25","o":2437500,"h":2500000,"l":2437500,"c":2437500,"v":0},{"d":"1983-05-26","o":2375000,"h":2375000,"l":2250000,"c":2250000,"v":0},{"d":"1983-05-27","o":2250000,"h":2312500,"l":2250000,"c":2250000,"v":0},{"d":"1983-05-31","o":2375000,"h":2437500,"l":2375000,"c":2375000,"v":0},{"d":"1983-06-01","o":2437500,"h":2500000,"l":2437500,"c":2437500,"v":0},{"d":"1983-06-02","o":2562500,"h":2625000,"l":2562500,"c":2562500,"v":0},{"d":"1983-06-03","o":2562500,"h":2625000,"l":2562500,"c":2562500,"v":0},{"d":"1983-06-06","o":2562500,"h":2562500,"l":2500000,"c":2500000,"v":0},{"d":"1983-06-07","o":2562500,"h":2625000,"l":2562500,"c":2562500,"v":0},{"d":"1983-06-08","o":2562500,"h":2562500,"l":2500000,"c":2500000,"v":0},{"d":"1983-06-09","o":2500000,"h":2562500,"l":2500000,"c":2500000,"v":0},{"d":"1983-06-10","o":2375000,"h":2375000,"l":2312500,"c":2312500,"v":0},{"d":"1983-06-13","o":2312500,"h":2375000,"l":2312500,"c":2312500,"v":0},{"d":"1983-06-14","o":2500000,"h":2562500,"l":2500000,"c":2500000,"v":0},{"d":"1983-06-15","o":2500000,"h":2562500,"l":2500000,"c":2500000,"v":0},{"d":"1983-06-16","o":2625000,"h":2687500,"l":2625000,"c":2625000,"v":0},{"d":"1983-06-17","o":2562500,"h":2562500,"l":2437500,"c":2437500,"v":0},{"d":"1983-06-20","o":2437500,"h":2500000,"l":2375000,"c":2375000,"v":0},{"d":"1983-06-21","o":2375000,"h":2500000,"l":2375000,"c":2375000,"v":0},{"d":"1983-06-22","o":2375000,"h":2375000,"l":2250000,"c":2250000,"v":0},{"d":"1983-06-23","o":2250000,"h":2375000,"l":2250000,"c":2250000,"v":0},{"d":"1983-06-24","o":2250000,"h":2375000,"l":2250000,"c":2250000,"v":0},{"d":"1983-06-27","o":2250000,"h":2375000,"l":2250000,"c":2250000,"v":0},{"d":"1983-06-28","o":2250000,"h":2250000,"l":2187500,"c":2187500,"v":0},{"d":"1983-06-29","o":2187500,"h":2250000,"l":2187500,"c":2187500,"v":0},{"d":"1983-06-30","o":2250000,"h":2312500,"l":2250000,"c":2250000,"v":0},{"d":"1983-07-01","o":2250000,"h":2312500,"l":2187500,"c":2187500,"v":0},{"d":"1983-07-05","o":2187500,"h":2250000,"l":2125000,"c":2125000,"v":0},{"d":"1983-07-06","o":2187500,"h":2250000,"l":2187500,"c":2187500,"v":0},{"d":"1983-07-07","o":2187500,"h":2218750,"l":2125000,"c":2125000,"v":0},{"d":"1983-07-08","o":2125000,"h":2187500,"l":2062500,"c":2062500,"v":0},{"d":"1983-07-11","o":2125000,"h":2187500,"l":2125000,"c":2125000,"v":0},{"d":"1983-07-12","o":2125000,"h":2187500,"l":2062500,"c":2062500,"v":0},{"d":"1983-07-13","o":2125000,"h":2187500,"l":2125000,"c":2125000,"v":0},{"d":"1983-07-14","o":2125000,"h":2187500,"l":2062500,"c":2062500,"v":0},{"d":"1983-07-15","o":2062500,"h":2125000,"l":2000000,"c":2000000,"v":0},{"d":"1983-07-18","o":2000000,"h":2125000,"l":2000000,"c":2000000,"v":0},{"d":"1983-07-19","o":2000000,"h":2125000,"l":2000000,"c":2000000,"v":0},{"d":"1983-07-20","o":2062500,"h":2125000,"l":2062500,"c":2062500,"v":0},{"d":"1983-07-21","o":2062500,"h":2062500,"l":1937500,"c":1937500,"v":0},{"d":"1983-07-22","o":1937500,"h":2062500,"l":1937500,"c":1937500,"v":0},{"d":"1983-07-25","o":1937500,"h":2000000,"l":1875000,"c":1875000,"v":0},{"d":"1983-07-26","o":1875000,"h":1937500,"l":1875000,"c":1875000,"v":0},{"d":"1983-07-27","o":1875000,"h":2000000,"l":1875000,"c":1875000,"v":0},{"d":"1983-07-28","o":1875000,"h":1875000,"l":1875000,"c":1875000,"v":0},{"d":"1983-07-29","o":2000000,"h":2062500,"l":2000000,"c":2000000,"v":0},{"d":"1983-08-01","o":2000000,"h":2125000,"l":2000000,"c":2000000,"v":0},{"d":"1983-08-02","o":2187500,"h":2250000,"l":2187500,"c":2187500,"v":0},{"d":"1983-08-03","o":2500000,"h":2625000,"l":2500000,"c":2500000,"v":0},{"d":"1983-08-04","o":2250000,"h":2250000,"l":2125000,"c":2125000,"v":0},{"d":"1983-08-05","o":2250000,"h":2312500,"l":2250000,"c":2250000,"v":0},{"d":"1983-08-08","o":2000000,"h":2000000,"l":1937500,"c":1937500,"v":0},{"d":"1983-08-09","o":1937500,"h":2000000,"l":1937500,"c":1937500,"v":0},{"d":"1983-08-10","o":1937500,"h":2000000,"l":1937500,"c":1937500,"v":0},{"d":"1983-08-11","o":2000000,"h":2062500,"l":2000000,"c":2000000,"v":0},{"d":"1983-08-12","o":2000000,"h":2062500,"l":2000000,"c":2000000,"v":0},{"d":"1983-08-15","o":2000000,"h":2125000,"l":2000000,"c":2000000,"v":0},{"d":"1983-08-16","o":2000000,"h":2062500,"l":2000000,"c":2000000,"v":0},{"d":"1983-08-17","o":2000000,"h":2125000,"l":2000000,"c":2000000,"v":0},{"d":"1983-08-18","o":2000000,"h":2000000,"l":1875000,"c":1875000,"v":0},{"d":"1983-08-19","o":1937500,"h":2000000,"l":1937500,"c":1937500,"v":0},{"d":"1983-08-22","o":1937500,"h":2000000,"l":1906250,"c":1906250,"v":0},{"d":"1983-08-23","o":1906250,"h":2000000,"l":1906250,"c":1906250,"v":0},{"d":"1983-08-24","o":1906250,"h":1937500,"l":1875000,"c":1875000,"v":0},{"d":"1983-08-25","o":1875000,"h":1937500,"l":1875000,"c":1875000,"v":0},{"d":"1983-08-26","o":2000000,"h":2062500,"l":2000000,"c":2000000,"v":0},{"d":"1983-08-29","o":2000000,"h":2062500,"l":2000000,"c":2000000,"v":0},{"d":"1983-08-30","o":2000000,"h":2062500,"l":2000000,"c":2000000,"v":0},{"d":"1983-08-31","o":2062500,"h":2125000,"l":2062500,"c":2062500,"v":0},{"d":"1983-09-01","o":2062500,"h":2125000,"l":2000000,"c":2000000,"v":0},{"d":"1983-09-02","o":2000000,"h":2062500,"l":2000000,"c":2000000,"v":0},{"d":"1983-09-06","o":2000000,"h":2062500,"l":1968750,"c":1968750,"v":0},{"d":"1983-09-07","o":1968750,"h":2031250,"l":1937500,"c":1937500,"v":0},{"d":"1983-09-08","o":1937500,"h":2031250,"l":1937500,"c":1937500,"v":0},{"d":"1983-09-09","o":1937500,"h":2000000,"l":1937500,"c":1937500,"v":0},{"d":"1983-09-12","o":1937500,"h":2000000,"l":1937500,"c":1937500,"v":0},{"d":"1983-09-13","o":1843750,"h":1843750,"l":1812500,"c":1812500,"v":0},{"d":"1983-09-14","o":1968750,"h":2000000,"l":1968750,"c":1968750,"v":0},{"d":"1983-09-15","o":2125000,"h":2187500,"l":2125000,"c":2125000,"v":0},{"d":"1983-09-16","o":2218750,"h":2250000,"l":2218750,"c":2218750,"v":0},{"d":"1983-09-19","o":2343750,"h":2375000,"l":2343750,"c":2343750,"v":0},{"d":"1983-09-20","o":2343750,"h":2343750,"l":2281250,"c":2281250,"v":0},{"d":"1983-09-21","o":2156250,"h":2156250,"l":2125000,"c":2125000,"v":0},{"d":"1983-09-22","o":2125000,"h":2125000,"l":2031250,"c":2031250,"v":0},{"d":"1983-09-23","o":2062500,"h":2125000,"l":2062500,"c":2062500,"v":0},{"d":"1983-09-26","o":2125000,"h":2187500,"l":2125000,"c":2125000,"v":0},{"d":"1983-09-27","o":2125000,"h":2125000,"l":2093750,"c":2093750,"v":0},{"d":"1983-09-28","o":2281250,"h":2312500,"l":2281250,"c":2281250,"v":0},{"d":"1983-09-29","o":2281250,"h":2343750,"l":2250000,"c":2250000,"v":0},{"d":"1983-09-30","o":2281250,"h":2312500,"l":2281250,"c":2281250,"v":0},{"d":"1983-10-03","o":2281250,"h":2281250,"l":2218750,"c":2218750,"v":0},{"d":"1983-10-04","o":2218750,"h":2250000,"l":2187500,"c":2187500,"v":0},{"d":"1983-10-05","o":2125000,"h":2125000,"l":2062500,"c":2062500,"v":0},{"d":"1983-10-06","o":2062500,"h":2125000,"l":2062500,"c":2062500,"v":0},{"d":"1983-10-07","o":2125000,"h":2187500,"l":2125000,"c":2125000,"v":0},{"d":"1983-10-10","o":2312500,"h":2375000,"l":2312500,"c":2312500,"v":0},{"d":"1983-10-11","o":2250000,"h":2250000,"l":2187500,"c":2187500,"v":0},{"d":"1983-10-12","o":2093750,"h":2093750,"l":2000000,"c":2000000,"v":0},{"d":"1983-10-13","o":2093750,"h":2125000,"l":2093750,"c":2093750,"v":0},{"d":"1983-10-14","o":2093750,"h":2125000,"l":2093750,"c":2093750,"v":0},{"d":"1983-10-17","o":2093750,"h":2156250,"l":2093750,"c":2093750,"v":0},{"d":"1983-10-18","o":2093750,"h":2125000,"l":2062500,"c":2062500,"v":0},{"d":"1983-10-19","o":2062500,"h":2093750,"l":2000000,"c":2000000,"v":0},{"d":"1983-10-20","o":2000000,"h":2062500,"l":2000000,"c":2000000,"v":0},{"d":"1983-10-21","o":2000000,"h":2062500,"l":1937500,"c":1937500,"v":0},{"d":"1983-10-24","o":1937500,"h":2000000,"l":1875000,"c":1875000,"v":0},{"d":"1983-10-25","o":1875000,"h":2000000,"l":1875000,"c":1875000,"v":0},{"d":"1983-10-26","o":1937500,"h":2000000,"l":1937500,"c":1937500,"v":0},{"d":"1983-10-27","o":1937500,"h":2000000,"l":1875000,"c":1875000,"v":0},{"d":"1983-10-28","o":1875000,"h":1875000,"l":1812500,"c":1812500,"v":0},{"d":"1983-10-31","o":1812500,"h":1875000,"l":1812500,"c":1812500,"v":0},{"d":"1983-11-01","o":1781250,"h":1781250,"l":1687500,"c":1687500,"v":0},{"d":"1983-11-02","o":1687500,"h":1687500,"l":1625000,"c":1625000,"v":0},{"d":"1983-11-03","o":1593750,"h":1593750,"l":1562500,"c":1562500,"v":0},{"d":"1983-11-04","o":1562500,"h":1562500,"l":1500000,"c":1500000,"v":0},{"d":"1983-11-07","o":1500000,"h":1562500,"l":1500000,"c":1500000,"v":0},{"d":"1983-11-08","o":1343750,"h":1343750,"l":1312500,"c":1312500,"v":0},{"d":"1983-11-09","o":1375000,"h":1437500,"l":1375000,"c":1375000,"v":0},{"d":"1983-11-10","o":1437500,"h":1500000,"l":1437500,"c":1437500,"v":0},{"d":"1983-11-11","o":1437500,"h":1500000,"l":1437500,"c":1437500,"v":0},{"d":"1983-11-14","o":1437500,"h":1437500,"l":1375000,"c":1375000,"v":0},{"d":"1983-11-15","o":1375000,"h":1437500,"l":1375000,"c":1375000,"v":0},{"d":"1983-11-16","o":1375000,"h":1437500,"l":1375000,"c":1375000,"v":0},{"d":"1983-11-17","o":1375000,"h":1437500,"l":1375000,"c":1375000,"v":0},{"d":"1983-11-18","o":1375000,"h":1437500,"l":1375000,"c":1375000,"v":0},{"d":"1983-11-21","o":1406250,"h":1437500,"l":1406250,"c":1406250,"v":0},{"d":"1983-11-22","o":1406250,"h":1437500,"l":1375000,"c":1375000,"v":0},{"d":"1983-11-23","o":1375000,"h":1406250,"l":1312500,"c":1312500,"v":0},{"d":"1983-11-25","o":1468750,"h":1500000,"l":1468750,"c":1468750,"v":0},{"d":"1983-11-28","o":1687500,"h":1750000,"l":1687500,"c":1687500,"v":0},{"d":"1983-11-29","o":1687500,"h":1750000,"l":1625000,"c":1625000,"v":0},{"d":"1983-11-30","o":1687500,"h":1750000,"l":1687500,"c":1687500,"v":0},{"d":"1983-12-01","o":1687500,"h":1687500,"l":1625000,"c":1625000,"v":0},{"d":"1983-12-02","o":1625000,"h":1687500,"l":1625000,"c":1625000,"v":0},{"d":"1983-12-05","o":1500000,"h":1500000,"l":1437500,"c":1437500,"v":0},{"d":"1983-12-06","o":1437500,"h":1500000,"l":1437500,"c":1437500,"v":0},{"d":"1983-12-07","o":1562500,"h":1625000,"l":1562500,"c":1562500,"v":0},{"d":"1983-12-08","o":1593750,"h":1656250,"l":1593750,"c":1593750,"v":0},{"d":"1983-12-09","o":1593750,"h":1656250,"l":1562500,"c":1562500,"v":0},{"d":"1983-12-12","o":1562500,"h":1562500,"l":1468750,"c":1468750,"v":0},{"d":"1983-12-13","o":1468750,"h":1562500,"l":1468750,"c":1468750,"v":0},{"d":"1983-12-14","o":1531250,"h":1593750,"l":1531250,"c":1531250,"v":0},{"d":"1983-12-15","o":1625000,"h":1687500,"l":1625000,"c":1625000,"v":0},{"d":"1983-12-16","o":1718750,"h":1750000,"l":1718750,"c":1718750,"v":0},{"d":"1983-12-19","o":1656250,"h":1656250,"l":1593750,"c":1593750,"v":0},{"d":"1983-12-20","o":1593750,"h":1656250,"l":1593750,"c":1593750,"v":0},{"d":"1983-12-21","o":1593750,"h":1625000,"l":1593750,"c":1593750,"v":1},{"d":"1983-12-22","o":1562500,"h":1562500,"l":1500000,"c":1500000,"v":1},{"d":"1983-12-23","o":1500000,"h":1562500,"l":1500000,"c":1500000,"v":0},{"d":"1983-12-27","o":1500000,"h":1562500,"l":1500000,"c":1500000,"v":0},{"d":"1983-12-28","o":1562500,"h":1593750,"l":1562500,"c":1562500,"v":0},{"d":"1983-12-29","o":1562500,"h":1656250,"l":1562500,"c":1562500,"v":0},{"d":"1983-12-30","o":1656250,"h":1687500,"l":1656250,"c":1656250,"v":0},{"d":"1984-01-03","o":1656250,"h":1687500,"l":1625000,"c":1625000,"v":0},{"d":"1984-01-04","o":1812500,"h":1875000,"l":1812500,"c":1812500,"v":0},{"d":"1984-01-05","o":1875000,"h":1906250,"l":1875000,"c":1875000,"v":0},{"d":"1984-01-06","o":1875000,"h":1906250,"l":1875000,"c":1875000,"v":0},{"d":"1984-01-09","o":1937500,"h":2000000,"l":1937500,"c":1937500,"v":0},{"d":"1984-01-10","o":1875000,"h":1875000,"l":1812500,"c":1812500,"v":0},{"d":"1984-01-11","o":1812500,"h":1875000,"l":1812500,"c":1812500,"v":0},{"d":"1984-01-12","o":1812500,"h":1812500,"l":1750000,"c":1750000,"v":0},{"d":"1984-01-13","o":1750000,"h":1750000,"l":1687500,"c":1687500,"v":0},{"d":"1984-01-16","o":1687500,"h":1718750,"l":1656250,"c":1656250,"v":0},{"d":"1984-01-17","o":1687500,"h":1718750,"l":1687500,"c":1687500,"v":0},{"d":"1984-01-18","o":1687500,"h":1750000,"l":1656250,"c":1687500,"v":0},{"d":"1984-01-19","o":1687500,"h":1750000,"l":1656250,"c":1656250,"v":0},{"d":"1984-01-20","o":1687500,"h":1750000,"l":1687500,"c":1687500,"v":0},{"d":"1984-01-23","o":1687500,"h":1750000,"l":1656250,"c":1687500,"v":0},{"d":"1984-01-24","o":1687500,"h":1750000,"l":1656250,"c":1750000,"v":0},{"d":"1984-01-25","o":1750000,"h":1750000,"l":1656250,"c":1718750,"v":0},{"d":"1984-01-26","o":1718750,"h":1750000,"l":1656250,"c":1750000,"v":0},{"d":"1984-01-27","o":1750000,"h":1750000,"l":1687500,"c":1687500,"v":0},{"d":"1984-01-30","o":1687500,"h":1750000,"l":1625000,"c":1625000,"v":0},{"d":"1984-01-31","o":1656250,"h":1718750,"l":1656250,"c":1687500,"v":0},{"d":"1984-02-01","o":1687500,"h":1718750,"l":1593750,"c":1593750,"v":0},{"d":"1984-02-02","o":1593750,"h":1656250,"l":1500000,"c":1500000,"v":0},{"d":"1984-02-03","o":1562500,"h":1593750,"l":1562500,"c":1593750,"v":0},{"d":"1984-02-06","o":1562500,"h":1562500,"l":1375000,"c":1406250,"v":0},{"d":"1984-02-07","o":1406250,"h":1468750,"l":1406250,"c":1406250,"v":0},{"d":"1984-02-08","o":1406250,"h":1500000,"l":1406250,"c":1406250,"v":0},{"d":"1984-02-09","o":1406250,"h":1437500,"l":1375000,"c":1375000,"v":0},{"d":"1984-02-10","o":1375000,"h":1375000,"l":1375000,"c":1375000,"v":0},{"d":"1984-02-13","o":1375000,"h":1468750,"l":1375000,"c":1406250,"v":0},{"d":"1984-02-14","o":1406250,"h":1437500,"l":1375000,"c":1437500,"v":0},{"d":"1984-02-15","o":1437500,"h":1468750,"l":1375000,"c":1375000,"v":0},{"d":"1984-02-16","o":1375000,"h":1437500,"l":1375000,"c":1437500,"v":0},{"d":"1984-02-17","o":1437500,"h":1468750,"l":1437500,"c":1437500,"v":0},{"d":"1984-02-21","o":1437500,"h":1437500,"l":1375000,"c":1375000,"v":0},{"d":"1984-02-22","o":1375000,"h":1406250,"l":1312500,"c":1406250,"v":0},{"d":"1984-02-23","o":1406250,"h":1406250,"l":1312500,"c":1406250,"v":0},{"d":"1984-02-24","o":1375000,"h":1375000,"l":1343750,"c":1375000,"v":0},{"d":"1984-02-27","o":1375000,"h":1437500,"l":1312500,"c":1437500,"v":0},{"d":"1984-02-28","o":1437500,"h":1437500,"l":1406250,"c":1406250,"v":0},{"d":"1984-02-29","o":1406250,"h":1468750,"l":1406250,"c":1437500,"v":0},{"d":"1984-03-01","o":1437500,"h":1468750,"l":1250000,"c":1406250,"v":0},{"d":"1984-03-02","o":1406250,"h":1500000,"l":1406250,"c":1500000,"v":0},{"d":"1984-03-05","o":1500000,"h":1625000,"l":1468750,"c":1625000,"v":0},{"d":"1984-03-06","o":1625000,"h":1687500,"l":1593750,"c":1656250,"v":0},{"d":"1984-03-07","o":1656250,"h":1718750,"l":1625000,"c":1656250,"v":0},{"d":"1984-03-08","o":1656250,"h":1718750,"l":1593750,"c":1625000,"v":0},{"d":"1984-03-09","o":1625000,"h":1656250,"l":1593750,"c":1593750,"v":0},{"d":"1984-03-12","o":1625000,"h":1718750,"l":1625000,"c":1656250,"v":0},{"d":"1984-03-13","o":1656250,"h":1687500,"l":1562500,"c":1593750,"v":0},{"d":"1984-03-14","o":1593750,"h":1593750,"l":1531250,"c":1531250,"v":0},{"d":"1984-03-15","o":1531250,"h":1593750,"l":1531250,"c":1531250,"v":0},{"d":"1984-03-16","o":1531250,"h":1593750,"l":1500000,"c":1562500,"v":0},{"d":"1984-03-19","o":1531250,"h":1531250,"l":1437500,"c":1437500,"v":0},{"d":"1984-03-20","o":1437500,"h":1468750,"l":1406250,"c":1406250,"v":0},{"d":"1984-03-21","o":1437500,"h":1468750,"l":1437500,"c":1468750,"v":0},{"d":"1984-03-22","o":1468750,"h":1468750,"l":1406250,"c":1437500,"v":0},{"d":"1984-03-23","o":1437500,"h":1437500,"l":1406250,"c":1437500,"v":0},{"d":"1984-03-26","o":1437500,"h":1437500,"l":1375000,"c":1437500,"v":0},{"d":"1984-03-27","o":1437500,"h":1437500,"l":1375000,"c":1406250,"v":0},{"d":"1984-03-28","o":1406250,"h":1406250,"l":1375000,"c":1375000,"v":0},{"d":"1984-03-29","o":1375000,"h":1406250,"l":1343750,"c":1375000,"v":0},{"d":"1984-03-30","o":1375000,"h":1406250,"l":1343750,"c":1406250,"v":0},{"d":"1984-04-02","o":1375000,"h":1375000,"l":1343750,"c":1375000,"v":0},{"d":"1984-04-03","o":1312500,"h":1312500,"l":1250000,"c":1250000,"v":0},{"d":"1984-04-04","o":1250000,"h":1312500,"l":1218750,"c":1218750,"v":0},{"d":"1984-04-05","o":1218750,"h":1250000,"l":1156250,"c":1156250,"v":0},{"d":"1984-04-06","o":1156250,"h":1218750,"l":1156250,"c":1156250,"v":0},{"d":"1984-04-09","o":1156250,"h":1218750,"l":1000000,"c":1000000,"v":0},{"d":"1984-04-10","o":1000000,"h":1250000,"l":968750,"c":1250000,"v":0},{"d":"1984-04-11","o":1250000,"h":1375000,"l":1218750,"c":1375000,"v":0},{"d":"1984-04-12","o":1375000,"h":1531250,"l":1375000,"c":1437500,"v":0},{"d":"1984-04-13","o":1437500,"h":1500000,"l":1437500,"c":1437500,"v":0},{"d":"1984-04-16","o":1437500,"h":1437500,"l":1375000,"c":1406250,"v":0},{"d":"1984-04-17","o":1406250,"h":1406250,"l":1343750,"c":1375000,"v":0},{"d":"1984-04-18","o":1343750,"h":1343750,"l":1250000,"c":1312500,"v":0},{"d":"1984-04-19","o":1312500,"h":1375000,"l":1250000,"c":1375000,"v":0},{"d":"1984-04-23","o":1375000,"h":1406250,"l":1375000,"c":1375000,"v":0},{"d":"1984-04-24","o":1375000,"h":1406250,"l":1375000,"c":1406250,"v":0},{"d":"1984-04-25","o":1375000,"h":1375000,"l":1281250,"c":1281250,"v":0},{"d":"1984-04-26","o":1281250,"h":1343750,"l":1281250,"c":1312500,"v":0},{"d":"1984-04-27","o":1312500,"h":1343750,"l":1312500,"c":1343750,"v":0},{"d":"1984-04-30","o":1343750,"h":1375000,"l":1312500,"c":1343750,"v":0},{"d":"1984-05-01","o":1343750,"h":1375000,"l":1312500,"c":1343750,"v":0},{"d":"1984-05-02","o":1343750,"h":1406250,"l":1343750,"c":1406250,"v":0},{"d":"1984-05-03","o":1406250,"h":1406250,"l":1343750,"c":1406250,"v":0},{"d":"1984-05-04","o":1406250,"h":1406250,"l":1250000,"c":1343750,"v":0},{"d":"1984-05-07","o":1312500,"h":1312500,"l":1281250,"c":1312500,"v":0},{"d":"1984-05-08","o":1312500,"h":1312500,"l":1250000,"c":1281250,"v":0},{"d":"1984-05-09","o":1281250,"h":1281250,"l":1218750,"c":1250000,"v":0},{"d":"1984-05-10","o":1250000,"h":1250000,"l":1187500,"c":1187500,"v":0},{"d":"1984-05-11","o":1187500,"h":1218750,"l":1187500,"c":1187500,"v":0},{"d":"1984-05-14","o":1187500,"h":1250000,"l":1187500,"c":1218750,"v":0},{"d":"1984-05-15","o":1218750,"h":1218750,"l":1187500,"c":1187500,"v":0},{"d":"1984-05-16","o":1187500,"h":1187500,"l":1125000,"c":1156250,"v":0},{"d":"1984-05-17","o":1156250,"h":1187500,"l":1125000,"c":1156250,"v":0},{"d":"1984-05-18","o":1156250,"h":1187500,"l":1125000,"c":1156250,"v":0},{"d":"1984-05-21","o":1156250,"h":1156250,"l":1093750,"c":1093750,"v":0},{"d":"1984-05-22","o":1093750,"h":1093750,"l":968750,"c":1062500,"v":0},{"d":"1984-05-23","o":1000000,"h":1000000,"l":1000000,"c":1000000,"v":0},{"d":"1984-05-24","o":1000000,"h":1093750,"l":1000000,"c":1000000,"v":0},{"d":"1984-05-25","o":1000000,"h":1062500,"l":937500,"c":937500,"v":0},{"d":"1984-05-29","o":937500,"h":1062500,"l":937500,"c":1000000,"v":0},{"d":"1984-05-30","o":1000000,"h":1031250,"l":968750,"c":1000000,"v":0},{"d":"1984-05-31","o":1000000,"h":1062500,"l":1000000,"c":1000000,"v":0},{"d":"1984-06-01","o":1000000,"h":1031250,"l":1000000,"c":1000000,"v":0},{"d":"1984-06-04","o":1000000,"h":1062500,"l":1000000,"c":1000000,"v":0},{"d":"1984-06-05","o":1000000,"h":1000000,"l":1000000,"c":1000000,"v":0},{"d":"1984-06-06","o":1000000,"h":1031250,"l":937500,"c":968750,"v":0},{"d":"1984-06-07","o":1000000,"h":1000000,"l":1000000,"c":1000000,"v":0},{"d":"1984-06-08","o":1000000,"h":1031250,"l":968750,"c":968750,"v":0},{"d":"1984-06-11","o":968750,"h":1031250,"l":968750,"c":1000000,"v":0},{"d":"1984-06-12","o":937500,"h":937500,"l":875000,"c":937500,"v":0},{"d":"1984-06-13","o":937500,"h":968750,"l":906250,"c":968750,"v":0},{"d":"1984-06-14","o":968750,"h":1000000,"l":968750,"c":1000000,"v":0},{"d":"1984-06-15","o":1000000,"h":1062500,"l":968750,"c":1062500,"v":0},{"d":"1984-06-18","o":1062500,"h":1125000,"l":1062500,"c":1062500,"v":0},{"d":"1984-06-19","o":1062500,"h":1093750,"l":1000000,"c":1000000,"v":0},{"d":"1984-06-20","o":1000000,"h":1000000,"l":1000000,"c":1000000,"v":0},{"d":"1984-06-21","o":1000000,"h":1062500,"l":968750,"c":1000000,"v":0},{"d":"1984-06-22","o":1000000,"h":1000000,"l":937500,"c":1000000,"v":0},{"d":"1984-06-25","o":1000000,"h":1000000,"l":1000000,"c":1000000,"v":0},{"d":"1984-06-26","o":1000000,"h":1000000,"l":937500,"c":1000000,"v":0},{"d":"1984-06-27","o":968750,"h":968750,"l":937500,"c":937500,"v":0},{"d":"1984-06-28","o":937500,"h":968750,"l":906250,"c":937500,"v":0},{"d":"1984-06-29","o":937500,"h":968750,"l":906250,"c":906250,"v":0},{"d":"1984-07-02","o":906250,"h":906250,"l":875000,"c":875000,"v":0},{"d":"1984-07-03","o":875000,"h":937500,"l":875000,"c":937500,"v":0},{"d":"1984-07-05","o":937500,"h":968750,"l":906250,"c":906250,"v":0},{"d":"1984-07-06","o":906250,"h":937500,"l":906250,"c":906250,"v":0},{"d":"1984-07-09","o":937500,"h":937500,"l":937500,"c":937500,"v":0},{"d":"1984-07-10","o":937500,"h":968750,"l":906250,"c":968750,"v":0},{"d":"1984-07-11","o":937500,"h":937500,"l":875000,"c":875000,"v":0},{"d":"1984-07-12","o":875000,"h":937500,"l":875000,"c":937500,"v":0},{"d":"1984-07-13","o":875000,"h":875000,"l":875000,"c":875000,"v":0},{"d":"1984-07-16","o":875000,"h":906250,"l":875000,"c":875000,"v":0},{"d":"1984-07-17","o":875000,"h":968750,"l":875000,"c":875000,"v":0},{"d":"1984-07-18","o":875000,"h":906250,"l":843750,"c":875000,"v":0},{"d":"1984-07-19","o":875000,"h":875000,"l":843750,"c":843750,"v":0},{"d":"1984-07-20","o":843750,"h":906250,"l":843750,"c":843750,"v":0},{"d":"1984-07-23","o":843750,"h":875000,"l":812500,"c":812500,"v":0},{"d":"1984-07-24","o":812500,"h":843750,"l":781250,"c":812500,"v":0},{"d":"1984-07-25","o":781250,"h":781250,"l":750000,"c":781250,"v":0},{"d":"1984-07-26","o":781250,"h":781250,"l":718750,"c":750000,"v":0},{"d":"1984-07-27","o":750000,"h":781250,"l":687500,"c":750000,"v":0},{"d":"1984-07-30","o":750000,"h":781250,"l":750000,"c":750000,"v":0},{"d":"1984-07-31","o":750000,"h":750000,"l":750000,"c":750000,"v":0},{"d":"1984-08-01","o":750000,"h":781250,"l":718750,"c":781250,"v":0},{"d":"1984-08-02","o":750000,"h":750000,"l":687500,"c":750000,"v":0},{"d":"1984-08-03","o":750000,"h":750000,"l":687500,"c":750000,"v":0},{"d":"1984-08-06","o":750000,"h":750000,"l":687500,"c":718750,"v":0},{"d":"1984-08-07","o":718750,"h":750000,"l":687500,"c":687500,"v":0},{"d":"1984-08-08","o":687500,"h":750000,"l":687500,"c":750000,"v":0},{"d":"1984-08-09","o":718750,"h":718750,"l":718750,"c":718750,"v":0},{"d":"1984-08-10","o":750000,"h":750000,"l":750000,"c":750000,"v":0},{"d":"1984-08-13","o":750000,"h":750000,"l":750000,"c":750000,"v":0},{"d":"1984-08-14","o":750000,"h":750000,"l":687500,"c":750000,"v":0},{"d":"1984-08-15","o":718750,"h":718750,"l":687500,"c":687500,"v":0},{"d":"1984-08-16","o":718750,"h":718750,"l":718750,"c":718750,"v":0},{"d":"1984-08-17","o":718750,"h":750000,"l":687500,"c":750000,"v":0},{"d":"1984-08-20","o":718750,"h":718750,"l":687500,"c":687500,"v":0},{"d":"1984-08-21","o":687500,"h":781250,"l":687500,"c":781250,"v":0},{"d":"1984-08-22","o":781250,"h":781250,"l":750000,"c":750000,"v":0},{"d":"1984-08-23","o":750000,"h":781250,"l":750000,"c":750000,"v":0},{"d":"1984-08-24","o":781250,"h":968750,"l":781250,"c":937500,"v":0},{"d":"1984-08-27","o":968750,"h":1093750,"l":968750,"c":1093750,"v":0},{"d":"1984-08-28","o":1093750,"h":1125000,"l":1062500,"c":1125000,"v":0},{"d":"1984-08-29","o":1125000,"h":1218750,"l":1093750,"c":1093750,"v":0},{"d":"1984-08-30","o":1093750,"h":1187500,"l":1062500,"c":1093750,"v":0},{"d":"1984-08-31","o":1093750,"h":1125000,"l":1062500,"c":1062500,"v":0},{"d":"1984-09-04","o":1062500,"h":1093750,"l":968750,"c":968750,"v":0},{"d":"1984-09-05","o":968750,"h":968750,"l":906250,"c":906250,"v":0},{"d":"1984-09-06","o":937500,"h":937500,"l":937500,"c":937500,"v":0},{"d":"1984-09-07","o":937500,"h":937500,"l":875000,"c":906250,"v":0},{"d":"1984-09-10","o":906250,"h":906250,"l":906250,"c":906250,"v":0},{"d":"1984-09-11","o":906250,"h":906250,"l":843750,"c":875000,"v":0},{"d":"1984-09-12","o":875000,"h":906250,"l":875000,"c":906250,"v":0},{"d":"1984-09-13","o":875000,"h":875000,"l":781250,"c":843750,"v":0},{"d":"1984-09-14","o":843750,"h":843750,"l":781250,"c":843750,"v":0},{"d":"1984-09-17","o":843750,"h":843750,"l":781250,"c":812500,"v":0},{"d":"1984-09-18","o":812500,"h":843750,"l":781250,"c":781250,"v":0},{"d":"1984-09-19","o":812500,"h":875000,"l":812500,"c":875000,"v":0},{"d":"1984-09-20","o":875000,"h":1000000,"l":875000,"c":1000000,"v":0},{"d":"1984-09-21","o":1000000,"h":1093750,"l":1000000,"c":1031250,"v":0},{"d":"1984-09-24","o":1031250,"h":1156250,"l":1000000,"c":1125000,"v":0},{"d":"1984-09-25","o":1125000,"h":1156250,"l":1093750,"c":1156250,"v":0},{"d":"1984-09-26","o":1125000,"h":1125000,"l":1093750,"c":1125000,"v":0},{"d":"1984-09-27","o":1093750,"h":1093750,"l":1062500,"c":1093750,"v":0},{"d":"1984-09-28","o":1062500,"h":1062500,"l":1031250,"c":1031250,"v":0},{"d":"1984-10-01","o":1031250,"h":1062500,"l":1031250,"c":1062500,"v":0},{"d":"1984-10-02","o":1031250,"h":1031250,"l":1000000,"c":1000000,"v":0},{"d":"1984-10-03","o":1000000,"h":1187500,"l":968750,"c":968750,"v":0},{"d":"1984-10-04","o":968750,"h":1031250,"l":937500,"c":937500,"v":0},{"d":"1984-10-05","o":968750,"h":1062500,"l":968750,"c":1000000,"v":0},{"d":"1984-10-08","o":1000000,"h":1062500,"l":1000000,"c":1031250,"v":0},{"d":"1984-10-09","o":1093750,"h":1125000,"l":1093750,"c":1093750,"v":0},{"d":"1984-10-10","o":1093750,"h":1093750,"l":1000000,"c":1062500,"v":0},{"d":"1984-10-11","o":1062500,"h":1062500,"l":1000000,"c":1000000,"v":0},{"d":"1984-10-12","o":1000000,"h":1125000,"l":1000000,"c":1062500,"v":0},{"d":"1984-10-15","o":1062500,"h":1125000,"l":1031250,"c":1062500,"v":0},{"d":"1984-10-16","o":1062500,"h":1125000,"l":1062500,"c":1093750,"v":0},{"d":"1984-10-17","o":1093750,"h":1093750,"l":1000000,"c":1000000,"v":0},{"d":"1984-10-18","o":1000000,"h":1062500,"l":1000000,"c":1000000,"v":0},{"d":"1984-10-19","o":1000000,"h":1062500,"l":1000000,"c":1031250,"v":0},{"d":"1984-10-22","o":1000000,"h":1000000,"l":968750,"c":1000000,"v":0},{"d":"1984-10-23","o":1000000,"h":1000000,"l":937500,"c":968750,"v":0},{"d":"1984-10-24","o":968750,"h":968750,"l":937500,"c":968750,"v":0},{"d":"1984-10-25","o":968750,"h":1000000,"l":937500,"c":937500,"v":0},{"d":"1984-10-26","o":937500,"h":968750,"l":906250,"c":937500,"v":0},{"d":"1984-10-29","o":937500,"h":968750,"l":906250,"c":968750,"v":0},{"d":"1984-10-30","o":968750,"h":968750,"l":906250,"c":937500,"v":0},{"d":"1984-10-31","o":937500,"h":968750,"l":937500,"c":968750,"v":0},{"d":"1984-11-01","o":968750,"h":1062500,"l":937500,"c":1062500,"v":0},{"d":"1984-11-02","o":1062500,"h":1218750,"l":1000000,"c":1218750,"v":0},{"d":"1984-11-05","o":1218750,"h":1312500,"l":1187500,"c":1250000,"v":0},{"d":"1984-11-06","o":1250000,"h":1281250,"l":1218750,"c":1218750,"v":0},{"d":"1984-11-07","o":1218750,"h":1406250,"l":1218750,"c":1406250,"v":0},{"d":"1984-11-08","o":1406250,"h":1593750,"l":1406250,"c":1531250,"v":0},{"d":"1984-11-09","o":1531250,"h":1656250,"l":1531250,"c":1625000,"v":0},{"d":"1984-11-12","o":1625000,"h":1687500,"l":1625000,"c":1656250,"v":0},{"d":"1984-11-13","o":1656250,"h":1687500,"l":1468750,"c":1468750,"v":0},{"d":"1984-11-14","o":1437500,"h":1437500,"l":1343750,"c":1343750,"v":0},{"d":"1984-11-15","o":1343750,"h":1593750,"l":1343750,"c":1531250,"v":0},{"d":"1984-11-16","o":1531250,"h":1625000,"l":1531250,"c":1531250,"v":0},{"d":"1984-11-19","o":1531250,"h":1562500,"l":1468750,"c":1468750,"v":0},{"d":"1984-11-20","o":1468750,"h":1562500,"l":1437500,"c":1531250,"v":0},{"d":"1984-11-21","o":1531250,"h":1593750,"l":1500000,"c":1531250,"v":0},{"d":"1984-11-23","o":1531250,"h":1531250,"l":1437500,"c":1437500,"v":0},{"d":"1984-11-26","o":1437500,"h":1500000,"l":1437500,"c":1437500,"v":0},{"d":"1984-11-27","o":1437500,"h":1437500,"l":1343750,"c":1406250,"v":0},{"d":"1984-11-28","o":1406250,"h":1406250,"l":1312500,"c":1312500,"v":0},{"d":"1984-11-29","o":1312500,"h":1343750,"l":1187500,"c":1250000,"v":0},{"d":"1984-11-30","o":1250000,"h":1250000,"l":1062500,"c":1250000,"v":0},{"d":"1984-12-03","o":1250000,"h":1250000,"l":1156250,"c":1218750,"v":0},{"d":"1984-12-04","o":1187500,"h":1187500,"l":1125000,"c":1156250,"v":0},{"d":"1984-12-05","o":1156250,"h":1156250,"l":1093750,"c":1093750,"v":0},{"d":"1984-12-06","o":1093750,"h":1156250,"l":1093750,"c":1156250,"v":0},{"d":"1984-12-07","o":1156250,"h":1156250,"l":1062500,"c":1125000,"v":0},{"d":"1984-12-10","o":1125000,"h":1156250,"l":1093750,"c":1156250,"v":0},{"d":"1984-12-11","o":1156250,"h":1250000,"l":1125000,"c":1187500,"v":0},{"d":"1984-12-12","o":1187500,"h":1250000,"l":1187500,"c":1250000,"v":0},{"d":"1984-12-13","o":1250000,"h":1343750,"l":1187500,"c":1343750,"v":0},{"d":"1984-12-14","o":1312500,"h":1312500,"l":1250000,"c":1281250,"v":0},{"d":"1984-12-17","o":1281250,"h":1281250,"l":1250000,"c":1250000,"v":0},{"d":"1984-12-18","o":1250000,"h":1312500,"l":1250000,"c":1281250,"v":0},{"d":"1984-12-19","o":1281250,"h":1312500,"l":1281250,"c":1281250,"v":0},{"d":"1984-12-20","o":1281250,"h":1312500,"l":1187500,"c":1218750,"v":0},{"d":"1984-12-21","o":1187500,"h":1187500,"l":1125000,"c":1156250,"v":0},{"d":"1984-12-24","o":1156250,"h":1531250,"l":1125000,"c":1531250,"v":0},{"d":"1984-12-26","o":1531250,"h":1562500,"l":1437500,"c":1437500,"v":0},{"d":"1984-12-27","o":1437500,"h":1468750,"l":1375000,"c":1468750,"v":0},{"d":"1984-12-28","o":1468750,"h":1468750,"l":1406250,"c":1468750,"v":0},{"d":"1984-12-31","o":1468750,"h":1500000,"l":1437500,"c":1468750,"v":0},{"d":"1985-01-02","o":1468750,"h":1468750,"l":1375000,"c":1437500,"v":0},{"d":"1985-01-03","o":1437500,"h":1468750,"l":1406250,"c":1468750,"v":0},{"d":"1985-01-04","o":1468750,"h":1468750,"l":1406250,"c":1437500,"v":0},{"d":"1985-01-07","o":1437500,"h":1531250,"l":1437500,"c":1468750,"v":0},{"d":"1985-01-08","o":1468750,"h":1500000,"l":1343750,"c":1375000,"v":0},{"d":"1985-01-09","o":1375000,"h":1437500,"l":1375000,"c":1406250,"v":0},{"d":"1985-01-10","o":1406250,"h":1437500,"l":1375000,"c":1437500,"v":0},{"d":"1985-01-11","o":1437500,"h":1437500,"l":1312500,"c":1406250,"v":0},{"d":"1985-01-14","o":1375000,"h":1375000,"l":1312500,"c":1343750,"v":0},{"d":"1985-01-15","o":1343750,"h":1375000,"l":1343750,"c":1375000,"v":0},{"d":"1985-01-16","o":1375000,"h":1375000,"l":1312500,"c":1312500,"v":0},{"d":"1985-01-17","o":1312500,"h":1343750,"l":1281250,"c":1312500,"v":0},{"d":"1985-01-18","o":1312500,"h":1375000,"l":1312500,"c":1375000,"v":0},{"d":"1985-01-21","o":1375000,"h":1406250,"l":1343750,"c":1343750,"v":0},{"d":"1985-01-22","o":1343750,"h":1406250,"l":1343750,"c":1375000,"v":0},{"d":"1985-01-23","o":1375000,"h":1593750,"l":1375000,"c":1531250,"v":0},{"d":"1985-01-24","o":1531250,"h":1593750,"l":1500000,"c":1531250,"v":0},{"d":"1985-01-25","o":1531250,"h":1562500,"l":1468750,"c":1531250,"v":0},{"d":"1985-01-28","o":1531250,"h":1562500,"l":1500000,"c":1500000,"v":0},{"d":"1985-01-29","o":1531250,"h":1593750,"l":1531250,"c":1593750,"v":0},{"d":"1985-01-30","o":1593750,"h":1656250,"l":1562500,"c":1625000,"v":0},{"d":"1985-01-31","o":1625000,"h":1781250,"l":1593750,"c":1781250,"v":0},{"d":"1985-02-01","o":1781250,"h":1906250,"l":1781250,"c":1812500,"v":0},{"d":"1985-02-04","o":1812500,"h":1906250,"l":1812500,"c":1812500,"v":0},{"d":"1985-02-05","o":1812500,"h":1875000,"l":1812500,"c":1843750,"v":0},{"d":"1985-02-06","o":1843750,"h":1875000,"l":1781250,"c":1812500,"v":0},{"d":"1985-02-07","o":1812500,"h":1906250,"l":1781250,"c":1875000,"v":0},{"d":"1985-02-08","o":1875000,"h":1937500,"l":1875000,"c":1937500,"v":0},{"d":"1985-02-11","o":1937500,"h":1937500,"l":1843750,"c":1875000,"v":0},{"d":"1985-02-12","o":1875000,"h":1875000,"l":1750000,"c":1781250,"v":0},{"d":"1985-02-13","o":1781250,"h":1812500,"l":1687500,"c":1781250,"v":0},{"d":"1985-02-14","o":1781250,"h":1781250,"l":1718750,"c":1750000,"v":0},{"d":"1985-02-15","o":1750000,"h":1781250,"l":1656250,"c":1750000,"v":0},{"d":"1985-02-19","o":1750000,"h":1750000,"l":1687500,"c":1750000,"v":0},{"d":"1985-02-20","o":1750000,"h":1781250,"l":1718750,"c":1750000,"v":0},{"d":"1985-02-21","o":1750000,"h":1812500,"l":1750000,"c":1781250,"v":0},{"d":"1985-02-22","o":1781250,"h":1843750,"l":1781250,"c":1843750,"v":0},{"d":"1985-02-25","o":1843750,"h":1843750,"l":1718750,"c":1718750,"v":0},{"d":"1985-02-26","o":1718750,"h":1781250,"l":1718750,"c":1781250,"v":0},{"d":"1985-02-27","o":1781250,"h":1781250,"l":1718750,"c":1781250,"v":0},{"d":"1985-02-28","o":1750000,"h":1750000,"l":1656250,"c":1687500,"v":0},{"d":"1985-03-01","o":1687500,"h":1718750,"l":1656250,"c":1656250,"v":0},{"d":"1985-03-04","o":1656250,"h":1687500,"l":1562500,"c":1625000,"v":0},{"d":"1985-03-05","o":1625000,"h":1687500,"l":1625000,"c":1656250,"v":0},{"d":"1985-03-06","o":1687500,"h":1718750,"l":1687500,"c":1687500,"v":0},{"d":"1985-03-07","o":1687500,"h":1718750,"l":1625000,"c":1687500,"v":0},{"d":"1985-03-08","o":1687500,"h":1750000,"l":1656250,"c":1750000,"v":0},{"d":"1985-03-11","o":1750000,"h":1750000,"l":1718750,"c":1750000,"v":0},{"d":"1985-03-12","o":1750000,"h":1750000,"l":1718750,"c":1750000,"v":0},{"d":"1985-03-13","o":1750000,"h":1781250,"l":1718750,"c":1718750,"v":0},{"d":"1985-03-14","o":1718750,"h":1781250,"l":1718750,"c":1750000,"v":0},{"d":"1985-03-15","o":1750000,"h":1750000,"l":1718750,"c":1718750,"v":0},{"d":"1985-03-18","o":1718750,"h":1750000,"l":1687500,"c":1687500,"v":0},{"d":"1985-03-19","o":1687500,"h":1687500,"l":1656250,"c":1687500,"v":0},{"d":"1985-03-20","o":1687500,"h":1718750,"l":1656250,"c":1656250,"v":0},{"d":"1985-03-21","o":1656250,"h":1718750,"l":1656250,"c":1656250,"v":0},{"d":"1985-03-22","o":1656250,"h":1718750,"l":1656250,"c":1718750,"v":0},{"d":"1985-03-25","o":1687500,"h":1687500,"l":1593750,"c":1625000,"v":0},{"d":"1985-03-26","o":1625000,"h":1656250,"l":1593750,"c":1593750,"v":0},{"d":"1985-03-27","o":1593750,"h":1625000,"l":1531250,"c":1531250,"v":0},{"d":"1985-03-28","o":1531250,"h":1593750,"l":1406250,"c":1406250,"v":0},{"d":"1985-03-29","o":1375000,"h":1375000,"l":1312500,"c":1375000,"v":0},{"d":"1985-04-01","o":1375000,"h":1406250,"l":1343750,"c":1375000,"v":0},{"d":"1985-04-02","o":1375000,"h":1406250,"l":1343750,"c":1343750,"v":0},{"d":"1985-04-03","o":1343750,"h":1375000,"l":1312500,"c":1375000,"v":0},{"d":"1985-04-04","o":1375000,"h":1375000,"l":1343750,"c":1375000,"v":0},{"d":"1985-04-08","o":1375000,"h":1375000,"l":1343750,"c":1375000,"v":0},{"d":"1985-04-09","o":1375000,"h":1437500,"l":1343750,"c":1343750,"v":0},{"d":"1985-04-10","o":1343750,"h":1343750,"l":1281250,"c":1343750,"v":0},{"d":"1985-04-11","o":1343750,"h":1406250,"l":1343750,"c":1406250,"v":0},{"d":"1985-04-12","o":1406250,"h":1437500,"l":1312500,"c":1375000,"v":0},{"d":"1985-04-15","o":1375000,"h":1375000,"l":1312500,"c":1312500,"v":0},{"d":"1985-04-16","o":1312500,"h":1343750,"l":1312500,"c":1343750,"v":0},{"d":"1985-04-17","o":1343750,"h":1343750,"l":1281250,"c":1312500,"v":0},{"d":"1985-04-18","o":1312500,"h":1343750,"l":1281250,"c":1312500,"v":0},{"d":"1985-04-19","o":1312500,"h":1312500,"l":1312500,"c":1312500,"v":0},{"d":"1985-04-22","o":1312500,"h":1375000,"l":1250000,"c":1343750,"v":0},{"d":"1985-04-23","o":1343750,"h":1375000,"l":1312500,"c":1375000,"v":0},{"d":"1985-04-24","o":1375000,"h":1437500,"l":1343750,"c":1406250,"v":0},{"d":"1985-04-25","o":1406250,"h":1437500,"l":1375000,"c":1375000,"v":0},{"d":"1985-04-26","o":1375000,"h":1437500,"l":1343750,"c":1406250,"v":0},{"d":"1985-04-29","o":1375000,"h":1375000,"l":1343750,"c":1343750,"v":0},{"d":"1985-04-30","o":1343750,"h":1406250,"l":1312500,"c":1343750,"v":0},{"d":"1985-05-01","o":1343750,"h":1375000,"l":1312500,"c":1375000,"v":0},{"d":"1985-05-02","o":1375000,"h":1375000,"l":1343750,"c":1375000,"v":0},{"d":"1985-05-03","o":1375000,"h":1375000,"l":1343750,"c":1375000,"v":0},{"d":"1985-05-06","o":1343750,"h":1343750,"l":1312500,"c":1343750,"v":0},{"d":"1985-05-07","o":1343750,"h":1343750,"l":1312500,"c":1343750,"v":0},{"d":"1985-05-08","o":1343750,"h":1343750,"l":1281250,"c":1343750,"v":0},{"d":"1985-05-09","o":1343750,"h":1343750,"l":1281250,"c":1343750,"v":0},{"d":"1985-05-10","o":1343750,"h":1375000,"l":1312500,"c":1375000,"v":0},{"d":"1985-05-13","o":1375000,"h":1406250,"l":1343750,"c":1375000,"v":0},{"d":"1985-05-14","o":1375000,"h":1406250,"l":1343750,"c":1406250,"v":0},{"d":"1985-05-15","o":1406250,"h":1406250,"l":1375000,"c":1406250,"v":0},{"d":"1985-05-16","o":1406250,"h":1593750,"l":1375000,"c":1593750,"v":0},{"d":"1985-05-17","o":1593750,"h":1656250,"l":1531250,"c":1656250,"v":0},{"d":"1985-05-20","o":1656250,"h":1687500,"l":1562500,"c":1593750,"v":0},{"d":"1985-05-21","o":1593750,"h":1625000,"l":1562500,"c":1625000,"v":0},{"d":"1985-05-22","o":1593750,"h":1593750,"l":1562500,"c":1562500,"v":0},{"d":"1985-05-23","o":1562500,"h":1625000,"l":1531250,"c":1562500,"v":0},{"d":"1985-05-24","o":1562500,"h":1593750,"l":1500000,"c":1531250,"v":0},{"d":"1985-05-28","o":1531250,"h":1531250,"l":1406250,"c":1500000,"v":0},{"d":"1985-05-29","o":1500000,"h":1500000,"l":1437500,"c":1468750,"v":0},{"d":"1985-05-30","o":1468750,"h":1500000,"l":1437500,"c":1500000,"v":0},{"d":"1985-05-31","o":1500000,"h":1531250,"l":1500000,"c":1531250,"v":0},{"d":"1985-06-03","o":1531250,"h":1531250,"l":1437500,"c":1500000,"v":0},{"d":"1985-06-04","o":1500000,"h":1531250,"l":1468750,"c":1468750,"v":0},{"d":"1985-06-05","o":1468750,"h":1562500,"l":1468750,"c":1531250,"v":0},{"d":"1985-06-06","o":1531250,"h":1562500,"l":1468750,"c":1500000,"v":0},{"d":"1985-06-07","o":1500000,"h":1562500,"l":1468750,"c":1531250,"v":0},{"d":"1985-06-10","o":1531250,"h":1531250,"l":1500000,"c":1500000,"v":0},{"d":"1985-06-11","o":1500000,"h":1531250,"l":1500000,"c":1500000,"v":0},{"d":"1985-06-12","o":1500000,"h":1531250,"l":1500000,"c":1500000,"v":0},{"d":"1985-06-13","o":1500000,"h":1531250,"l":1468750,"c":1531250,"v":0},{"d":"1985-06-14","o":1531250,"h":1625000,"l":1500000,"c":1625000,"v":0},{"d":"1985-06-17","o":1625000,"h":1625000,"l":1531250,"c":1593750,"v":0},{"d":"1985-06-18","o":1593750,"h":1625000,"l":1593750,"c":1625000,"v":0},{"d":"1985-06-19","o":1593750,"h":1593750,"l":1531250,"c":1562500,"v":0},{"d":"1985-06-20","o":1562500,"h":1593750,"l":1500000,"c":1531250,"v":0},{"d":"1985-06-21","o":1531250,"h":1562500,"l":1500000,"c":1500000,"v":0},{"d":"1985-06-24","o":1500000,"h":1531250,"l":1500000,"c":1531250,"v":0},{"d":"1985-06-25","o":1500000,"h":1500000,"l":1468750,"c":1500000,"v":0},{"d":"1985-06-26","o":1500000,"h":1500000,"l":1406250,"c":1437500,"v":0},{"d":"1985-06-27","o":1437500,"h":1437500,"l":1343750,"c":1375000,"v":0},{"d":"1985-06-28","o":1375000,"h":1375000,"l":1312500,"c":1312500,"v":0},{"d":"1985-07-01","o":1312500,"h":1343750,"l":1312500,"c":1343750,"v":0},{"d":"1985-07-02","o":1343750,"h":1343750,"l":1312500,"c":1343750,"v":0},{"d":"1985-07-03","o":1343750,"h":1343750,"l":1281250,"c":1312500,"v":0},{"d":"1985-07-05","o":1312500,"h":1343750,"l":1250000,"c":1312500,"v":0},{"d":"1985-07-08","o":1312500,"h":1343750,"l":1250000,"c":1312500,"v":0},{"d":"1985-07-09","o":1312500,"h":1312500,"l":1250000,"c":1312500,"v":0},{"d":"1985-07-10","o":1312500,"h":1312500,"l":1250000,"c":1281250,"v":0},{"d":"1985-07-11","o":1281250,"h":1312500,"l":1250000,"c":1250000,"v":0},{"d":"1985-07-12","o":1250000,"h":1312500,"l":1187500,"c":1250000,"v":0},{"d":"1985-07-15","o":1250000,"h":1250000,"l":1187500,"c":1250000,"v":0},{"d":"1985-07-16","o":1250000,"h":1375000,"l":1218750,"c":1343750,"v":0},{"d":"1985-07-17","o":1375000,"h":1437500,"l":1375000,"c":1437500,"v":0},{"d":"1985-07-18","o":1437500,"h":1468750,"l":1375000,"c":1437500,"v":0},{"d":"1985-07-19","o":1437500,"h":1468750,"l":1375000,"c":1375000,"v":0},{"d":"1985-07-22","o":1375000,"h":1437500,"l":1343750,"c":1343750,"v":0},{"d":"1985-07-23","o":1343750,"h":1375000,"l":1281250,"c":1375000,"v":0},{"d":"1985-07-24","o":1375000,"h":1375000,"l":1312500,"c":1375000,"v":1},{"d":"1985-07-25","o":1375000,"h":1375000,"l":1343750,"c":1375000,"v":0},{"d":"1985-07-26","o":1375000,"h":1375000,"l":1343750,"c":1375000,"v":0},{"d":"1985-07-29","o":1375000,"h":1375000,"l":1281250,"c":1343750,"v":0},{"d":"1985-07-30","o":1343750,"h":1343750,"l":1281250,"c":1343750,"v":0},{"d":"1985-07-31","o":1343750,"h":1343750,"l":1250000,"c":1281250,"v":0},{"d":"1985-08-01","o":1281250,"h":1281250,"l":1187500,"c":1250000,"v":0},{"d":"1985-08-02","o":1250000,"h":1250000,"l":1218750,"c":1250000,"v":0},{"d":"1985-08-05","o":1250000,"h":1281250,"l":1218750,"c":1281250,"v":0},{"d":"1985-08-06","o":1281250,"h":1375000,"l":1250000,"c":1375000,"v":0},{"d":"1985-08-07","o":1375000,"h":1531250,"l":1343750,"c":1500000,"v":0},{"d":"1985-08-08","o":1500000,"h":1718750,"l":1500000,"c":1718750,"v":1},{"d":"1985-08-09","o":1718750,"h":1968750,"l":1687500,"c":1781250,"v":1},{"d":"1985-08-12","o":1781250,"h":1812500,"l":1687500,"c":1750000,"v":0},{"d":"1985-08-13","o":1750000,"h":1781250,"l":1718750,"c":1750000,"v":0},{"d":"1985-08-14","o":1750000,"h":1750000,"l":1656250,"c":1750000,"v":0},{"d":"1985-08-15","o":1750000,"h":1750000,"l":1687500,"c":1750000,"v":0},{"d":"1985-08-16","o":1750000,"h":1750000,"l":1718750,"c":1750000,"v":0},{"d":"1985-08-19","o":1750000,"h":1750000,"l":1718750,"c":1750000,"v":0},{"d":"1985-08-20","o":1750000,"h":1781250,"l":1718750,"c":1781250,"v":0},{"d":"1985-08-21","o":1781250,"h":1781250,"l":1750000,"c":1781250,"v":0},{"d":"1985-08-22","o":1781250,"h":1781250,"l":1750000,"c":1750000,"v":0},{"d":"1985-08-23","o":1750000,"h":1812500,"l":1750000,"c":1812500,"v":0},{"d":"1985-08-26","o":1812500,"h":1812500,"l":1781250,"c":1812500,"v":0},{"d":"1985-08-27","o":1812500,"h":1812500,"l":1781250,"c":1781250,"v":0},{"d":"1985-08-28","o":1781250,"h":1812500,"l":1781250,"c":1812500,"v":0},{"d":"1985-08-29","o":1812500,"h":1812500,"l":1781250,"c":1812500,"v":0},{"d":"1985-08-30","o":1812500,"h":1812500,"l":1781250,"c":1812500,"v":0},{"d":"1985-09-03","o":1781250,"h":1781250,"l":1781250,"c":1781250,"v":0},{"d":"1985-09-04","o":1781250,"h":1812500,"l":1781250,"c":1812500,"v":0},{"d":"1985-09-05","o":1812500,"h":2000000,"l":1781250,"c":2000000,"v":0},{"d":"1985-09-06","o":2000000,"h":2062500,"l":1968750,"c":2000000,"v":0},{"d":"1985-09-09","o":2000000,"h":2031250,"l":1968750,"c":2000000,"v":0},{"d":"1985-09-10","o":2031250,"h":2125000,"l":2031250,"c":2093750,"v":0},{"d":"1985-09-11","o":2093750,"h":2125000,"l":2062500,"c":2062500,"v":1},{"d":"1985-09-12","o":2062500,"h":2093750,"l":2062500,"c":2093750,"v":0},{"d":"1985-09-13","o":2093750,"h":2125000,"l":2062500,"c":2125000,"v":0},{"d":"1985-09-16","o":2125000,"h":2125000,"l":2062500,"c":2125000,"v":0},{"d":"1985-09-17","o":2125000,"h":2125000,"l":2000000,"c":2062500,"v":0},{"d":"1985-09-18","o":2062500,"h":2062500,"l":1968750,"c":2031250,"v":0},{"d":"1985-09-19","o":2031250,"h":2093750,"l":1968750,"c":2031250,"v":0},{"d":"1985-09-20","o":2031250,"h":2093750,"l":2031250,"c":2031250,"v":0},{"d":"1985-09-23","o":2031250,"h":2062500,"l":2000000,"c":2000000,"v":0},{"d":"1985-09-24","o":2000000,"h":2031250,"l":2000000,"c":2000000,"v":0},{"d":"1985-09-25","o":2000000,"h":2031250,"l":2000000,"c":2000000,"v":0},{"d":"1985-09-26","o":2000000,"h":2031250,"l":1937500,"c":1968750,"v":0},{"d":"1985-09-30","o":1968750,"h":1968750,"l":1875000,"c":1937500,"v":0},{"d":"1985-10-01","o":1937500,"h":2031250,"l":1875000,"c":2000000,"v":0},{"d":"1985-10-02","o":2000000,"h":2031250,"l":2000000,"c":2000000,"v":0},{"d":"1985-10-03","o":2000000,"h":2093750,"l":2000000,"c":2062500,"v":0},{"d":"1985-10-04","o":2062500,"h":2093750,"l":2031250,"c":2062500,"v":0},{"d":"1985-10-07","o":2062500,"h":2093750,"l":2062500,"c":2062500,"v":0},{"d":"1985-10-08","o":2062500,"h":2062500,"l":2062500,"c":2062500,"v":0},{"d":"1985-10-09","o":2062500,"h":2093750,"l":2031250,"c":2031250,"v":0},{"d":"1985-10-10","o":2031250,"h":2093750,"l":2031250,"c":2062500,"v":0},{"d":"1985-10-11","o":2062500,"h":2093750,"l":2062500,"c":2062500,"v":0},{"d":"1985-10-14","o":2062500,"h":2093750,"l":2062500,"c":2093750,"v":0},{"d":"1985-10-15","o":2093750,"h":2093750,"l":2031250,"c":2031250,"v":0},{"d":"1985-10-16","o":2031250,"h":2093750,"l":2031250,"c":2062500,"v":0},{"d":"1985-10-17","o":2062500,"h":2187500,"l":2031250,"c":2125000,"v":0},{"d":"1985-10-18","o":2125000,"h":2156250,"l":2093750,"c":2125000,"v":0},{"d":"1985-10-21","o":2125000,"h":2250000,"l":2093750,"c":2250000,"v":0},{"d":"1985-10-22","o":2250000,"h":2312500,"l":2218750,"c":2281250,"v":0},{"d":"1985-10-23","o":2281250,"h":2312500,"l":2250000,"c":2281250,"v":0},{"d":"1985-10-24","o":2281250,"h":2343750,"l":2250000,"c":2343750,"v":0},{"d":"1985-10-25","o":2343750,"h":2375000,"l":2281250,"c":2375000,"v":0},{"d":"1985-10-28","o":2375000,"h":2500000,"l":2312500,"c":2375000,"v":0},{"d":"1985-10-29","o":2375000,"h":2406250,"l":2281250,"c":2312500,"v":1},{"d":"1985-10-30","o":2312500,"h":2343750,"l":2250000,"c":2281250,"v":1},{"d":"1985-10-31","o":2281250,"h":2312500,"l":2250000,"c":2281250,"v":0},{"d":"1985-11-01","o":2281250,"h":2500000,"l":2281250,"c":2500000,"v":1},{"d":"1985-11-04","o":2500000,"h":2562500,"l":2468750,"c":2500000,"v":0},{"d":"1985-11-05","o":2500000,"h":2500000,"l":2343750,"c":2406250,"v":0},{"d":"1985-11-06","o":2375000,"h":2375000,"l":2218750,"c":2312500,"v":0},{"d":"1985-11-07","o":2312500,"h":2343750,"l":2218750,"c":2281250,"v":0},{"d":"1985-11-08","o":2281250,"h":2343750,"l":2218750,"c":2312500,"v":0},{"d":"1985-11-11","o":2312500,"h":2312500,"l":2250000,"c":2281250,"v":0},{"d":"1985-11-12","o":2281250,"h":2281250,"l":2156250,"c":2187500,"v":0},{"d":"1985-11-13","o":2187500,"h":2250000,"l":2062500,"c":2250000,"v":0},{"d":"1985-11-14","o":2250000,"h":2343750,"l":2218750,"c":2343750,"v":1},{"d":"1985-11-15","o":2343750,"h":2375000,"l":2312500,"c":2375000,"v":0},{"d":"1985-11-18","o":2375000,"h":2375000,"l":2218750,"c":2250000,"v":0},{"d":"1985-11-19","o":2250000,"h":2281250,"l":2218750,"c":2218750,"v":0},{"d":"1985-11-20","o":2218750,"h":2250000,"l":2187500,"c":2250000,"v":0},{"d":"1985-11-21","o":2218750,"h":2218750,"l":2156250,"c":2156250,"v":0},{"d":"1985-11-22","o":2156250,"h":2187500,"l":2000000,"c":2000000,"v":0},{"d":"1985-11-25","o":2000000,"h":2031250,"l":1937500,"c":2000000,"v":0},{"d":"1985-11-26","o":2000000,"h":2000000,"l":1968750,"c":2000000,"v":0},{"d":"1985-11-27","o":2000000,"h":2031250,"l":1906250,"c":1968750,"v":0},{"d":"1985-11-29","o":1937500,"h":1937500,"l":1906250,"c":1906250,"v":0},{"d":"1985-12-02","o":1906250,"h":1968750,"l":1875000,"c":1875000,"v":0},{"d":"1985-12-03","o":1812500,"h":1812500,"l":1687500,"c":1750000,"v":0},{"d":"1985-12-04","o":1750000,"h":1906250,"l":1718750,"c":1906250,"v":0},{"d":"1985-12-05","o":1906250,"h":1968750,"l":1875000,"c":1906250,"v":0},{"d":"1985-12-06","o":1875000,"h":1875000,"l":1500000,"c":1593750,"v":0},{"d":"1985-12-09","o":1625000,"h":1843750,"l":1625000,"c":1812500,"v":0},{"d":"1985-12-10","o":1812500,"h":1906250,"l":1812500,"c":1843750,"v":0},{"d":"1985-12-11","o":1843750,"h":1875000,"l":1812500,"c":1875000,"v":0},{"d":"1985-12-12","o":1875000,"h":1875000,"l":1812500,"c":1843750,"v":0},{"d":"1985-12-13","o":1843750,"h":1906250,"l":1812500,"c":1906250,"v":0},{"d":"1985-12-16","o":1906250,"h":1906250,"l":1875000,"c":1906250,"v":0},{"d":"1985-12-17","o":1906250,"h":1906250,"l":1843750,"c":1906250,"v":0},{"d":"1985-12-18","o":1875000,"h":1875000,"l":1687500,"c":1781250,"v":0},{"d":"1985-12-19","o":1781250,"h":1812500,"l":1718750,"c":1812500,"v":0},{"d":"1985-12-20","o":1812500,"h":1812500,"l":1718750,"c":1812500,"v":0},{"d":"1985-12-23","o":1781250,"h":1781250,"l":1687500,"c":1750000,"v":0},{"d":"1985-12-24","o":1750000,"h":1750000,"l":1687500,"c":1750000,"v":0},{"d":"1985-12-26","o":1718750,"h":1718750,"l":1656250,"c":1687500,"v":0},{"d":"1985-12-27","o":1687500,"h":1718750,"l":1656250,"c":1718750,"v":0},{"d":"1985-12-30","o":1718750,"h":1750000,"l":1687500,"c":1750000,"v":0},{"d":"1985-12-31","o":1750000,"h":1750000,"l":1718750,"c":1750000,"v":0},{"d":"1986-01-02","o":1750000,"h":1750000,"l":1687500,"c":1750000,"v":0},{"d":"1986-01-03","o":1750000,"h":1812500,"l":1687500,"c":1812500,"v":0},{"d":"1986-01-06","o":1812500,"h":1843750,"l":1750000,"c":1781250,"v":0},{"d":"1986-01-07","o":1781250,"h":1843750,"l":1781250,"c":1843750,"v":0},{"d":"1986-01-08","o":1843750,"h":1968750,"l":1843750,"c":1875000,"v":0},{"d":"1986-01-09","o":1875000,"h":1937500,"l":1843750,"c":1875000,"v":0},{"d":"1986-01-10","o":1875000,"h":1906250,"l":1812500,"c":1875000,"v":0},{"d":"1986-01-13","o":1875000,"h":1906250,"l":1812500,"c":1906250,"v":0},{"d":"1986-01-14","o":1906250,"h":1937500,"l":1875000,"c":1937500,"v":0},{"d":"1986-01-15","o":1937500,"h":1937500,"l":1875000,"c":1906250,"v":0},{"d":"1986-01-16","o":1906250,"h":1937500,"l":1875000,"c":1906250,"v":0},{"d":"1986-01-17","o":1906250,"h":1906250,"l":1843750,"c":1906250,"v":0},{"d":"1986-01-20","o":1875000,"h":1875000,"l":1812500,"c":1875000,"v":0},{"d":"1986-01-21","o":1875000,"h":1875000,"l":1812500,"c":1875000,"v":0},{"d":"1986-01-22","o":1875000,"h":1875000,"l":1812500,"c":1875000,"v":0},{"d":"1986-01-23","o":1875000,"h":1875000,"l":1812500,"c":1875000,"v":0},{"d":"1986-01-24","o":1875000,"h":1875000,"l":1812500,"c":1875000,"v":0},{"d":"1986-01-27","o":1875000,"h":1875000,"l":1812500,"c":1843750,"v":0},{"d":"1986-01-28","o":1843750,"h":1875000,"l":1812500,"c":1843750,"v":0},{"d":"1986-01-29","o":1843750,"h":1875000,"l":1812500,"c":1875000,"v":0},{"d":"1986-01-30","o":1875000,"h":1875000,"l":1812500,"c":1875000,"v":0},{"d":"1986-01-31","o":1875000,"h":1875000,"l":1843750,"c":1875000,"v":0},{"d":"1986-02-03","o":1875000,"h":1875000,"l":1843750,"c":1875000,"v":0},{"d":"1986-02-04","o":1875000,"h":1906250,"l":1843750,"c":1906250,"v":0},{"d":"1986-02-05","o":1906250,"h":1906250,"l":1843750,"c":1906250,"v":0},{"d":"1986-02-06","o":1906250,"h":1906250,"l":1843750,"c":1875000,"v":0},{"d":"1986-02-07","o":1875000,"h":1937500,"l":1875000,"c":1906250,"v":0},{"d":"1986-02-10","o":1937500,"h":2000000,"l":1937500,"c":1968750,"v":0},{"d":"1986-02-11","o":1968750,"h":2000000,"l":1937500,"c":1968750,"v":0},{"d":"1986-02-12","o":1968750,"h":2000000,"l":1937500,"c":1968750,"v":0},{"d":"1986-02-13","o":1968750,"h":1968750,"l":1906250,"c":1968750,"v":0},{"d":"1986-02-14","o":1937500,"h":1937500,"l":1906250,"c":1937500,"v":0},{"d":"1986-02-18","o":1937500,"h":1968750,"l":1906250,"c":1937500,"v":0},{"d":"1986-02-19","o":1937500,"h":1937500,"l":1875000,"c":1906250,"v":0},{"d":"1986-02-20","o":1906250,"h":1906250,"l":1875000,"c":1875000,"v":0},{"d":"1986-02-21","o":1875000,"h":1906250,"l":1843750,"c":1875000,"v":0},{"d":"1986-02-24","o":1875000,"h":1875000,"l":1843750,"c":1875000,"v":0},{"d":"1986-02-25","o":1875000,"h":1968750,"l":1843750,"c":1906250,"v":0},{"d":"1986-02-26","o":1906250,"h":1906250,"l":1843750,"c":1906250,"v":0},{"d":"1986-02-27","o":1875000,"h":1875000,"l":1843750,"c":1875000,"v":0},{"d":"1986-02-28","o":1875000,"h":1875000,"l":1812500,"c":1812500,"v":0},{"d":"1986-03-03","o":1812500,"h":1875000,"l":1812500,"c":1843750,"v":0},{"d":"1986-03-04","o":1843750,"h":1843750,"l":1781250,"c":1812500,"v":0},{"d":"1986-03-05","o":1781250,"h":1781250,"l":1687500,"c":1750000,"v":0},{"d":"1986-03-06","o":1750000,"h":1750000,"l":1687500,"c":1750000,"v":0},{"d":"1986-03-07","o":1750000,"h":1750000,"l":1562500,"c":1625000,"v":0},{"d":"1986-03-10","o":1625000,"h":1625000,"l":1500000,"c":1562500,"v":0},{"d":"1986-03-11","o":1562500,"h":1687500,"l":1531250,"c":1593750,"v":0},{"d":"1986-03-12","o":1593750,"h":1812500,"l":1593750,"c":1812500,"v":0},{"d":"1986-03-13","o":1812500,"h":1843750,"l":1781250,"c":1812500,"v":0},{"d":"1986-03-14","o":1812500,"h":1812500,"l":1718750,"c":1781250,"v":0},{"d":"1986-03-17","o":1781250,"h":1781250,"l":1687500,"c":1750000,"v":0},{"d":"1986-03-18","o":1750000,"h":1750000,"l":1687500,"c":1750000,"v":0},{"d":"1986-03-19","o":1750000,"h":1750000,"l":1687500,"c":1718750,"v":0},{"d":"1986-03-20","o":1718750,"h":1718750,"l":1687500,"c":1718750,"v":0},{"d":"1986-03-21","o":1718750,"h":1750000,"l":1687500,"c":1718750,"v":0},{"d":"1986-03-24","o":1718750,"h":1718750,"l":1625000,"c":1687500,"v":0},{"d":"1986-03-25","o":1687500,"h":1687500,"l":1593750,"c":1656250,"v":0},{"d":"1986-03-26","o":1656250,"h":1687500,"l":1593750,"c":1656250,"v":0},{"d":"1986-03-27","o":1656250,"h":1687500,"l":1625000,"c":1656250,"v":0},{"d":"1986-03-31","o":1656250,"h":1687500,"l":1625000,"c":1656250,"v":0},{"d":"1986-04-01","o":1656250,"h":1656250,"l":1593750,"c":1656250,"v":0},{"d":"1986-04-02","o":1656250,"h":1687500,"l":1625000,"c":1687500,"v":0},{"d":"1986-04-03","o":1687500,"h":1781250,"l":1656250,"c":1750000,"v":0},{"d":"1986-04-04","o":1750000,"h":1781250,"l":1718750,"c":1781250,"v":0},{"d":"1986-04-07","o":1781250,"h":1781250,"l":1687500,"c":1750000,"v":0},{"d":"1986-04-08","o":1750000,"h":1781250,"l":1750000,"c":1750000,"v":0},{"d":"1986-04-09","o":1750000,"h":1781250,"l":1718750,"c":1781250,"v":0},{"d":"1986-04-10","o":1781250,"h":1781250,"l":1687500,"c":1781250,"v":0},{"d":"1986-04-11","o":1781250,"h":1812500,"l":1781250,"c":1781250,"v":0},{"d":"1986-04-14","o":1781250,"h":1812500,"l":1781250,"c":1781250,"v":0},{"d":"1986-04-15","o":1781250,"h":1843750,"l":1781250,"c":1843750,"v":0},{"d":"1986-04-16","o":1843750,"h":2093750,"l":1812500,"c":2031250,"v":0},{"d":"1986-04-17","o":2031250,"h":2093750,"l":2000000,"c":2000000,"v":0},{"d":"1986-04-18","o":2000000,"h":2062500,"l":1968750,"c":1968750,"v":0},{"d":"1986-04-21","o":1968750,"h":2000000,"l":1906250,"c":1937500,"v":0},{"d":"1986-04-22","o":1937500,"h":1968750,"l":1843750,"c":1875000,"v":0},{"d":"1986-04-23","o":1875000,"h":1875000,"l":1812500,"c":1843750,"v":0},{"d":"1986-04-24","o":1843750,"h":1843750,"l":1750000,"c":1812500,"v":0},{"d":"1986-04-25","o":1812500,"h":1812500,"l":1750000,"c":1781250,"v":0},{"d":"1986-04-28","o":1781250,"h":1781250,"l":1750000,"c":1781250,"v":0},{"d":"1986-04-29","o":1781250,"h":1781250,"l":1718750,"c":1781250,"v":0},{"d":"1986-04-30","o":1750000,"h":1750000,"l":1718750,"c":1750000,"v":0},{"d":"1986-05-01","o":1750000,"h":1750000,"l":1687500,"c":1718750,"v":0},{"d":"1986-05-02","o":1687500,"h":1687500,"l":1625000,"c":1687500,"v":0},{"d":"1986-05-05","o":1687500,"h":1687500,"l":1625000,"c":1687500,"v":0},{"d":"1986-05-06","o":1687500,"h":1781250,"l":1687500,"c":1781250,"v":0},{"d":"1986-05-07","o":1781250,"h":1906250,"l":1750000,"c":1906250,"v":0},{"d":"1986-05-08","o":1906250,"h":2062500,"l":1875000,"c":2000000,"v":0},{"d":"1986-05-09","o":2000000,"h":2000000,"l":1875000,"c":1937500,"v":0},{"d":"1986-05-12","o":1937500,"h":1937500,"l":1875000,"c":1906250,"v":0},{"d":"1986-05-13","o":1906250,"h":1937500,"l":1875000,"c":1937500,"v":0},{"d":"1986-05-14","o":1937500,"h":1937500,"l":1875000,"c":1937500,"v":0},{"d":"1986-05-15","o":1906250,"h":1906250,"l":1843750,"c":1875000,"v":0},{"d":"1986-05-16","o":1875000,"h":1906250,"l":1875000,"c":1875000,"v":0},{"d":"1986-05-19","o":1906250,"h":2062500,"l":1906250,"c":2000000,"v":0},{"d":"1986-05-20","o":2000000,"h":2250000,"l":2000000,"c":2187500,"v":0},{"d":"1986-05-21","o":2187500,"h":2468750,"l":2187500,"c":2375000,"v":1},{"d":"1986-05-22","o":2375000,"h":2468750,"l":2156250,"c":2218750,"v":1},{"d":"1986-05-23","o":2218750,"h":2281250,"l":2218750,"c":2218750,"v":0},{"d":"1986-05-27","o":2218750,"h":2281250,"l":2218750,"c":2281250,"v":0},{"d":"1986-05-28","o":2281250,"h":2406250,"l":2281250,"c":2343750,"v":0},{"d":"1986-05-29","o":2343750,"h":2375000,"l":2250000,"c":2250000,"v":0},{"d":"1986-05-30","o":2250000,"h":2343750,"l":2218750,"c":2218750,"v":0},{"d":"1986-06-02","o":2218750,"h":2312500,"l":2218750,"c":2218750,"v":0},{"d":"1986-06-03","o":2218750,"h":2281250,"l":2218750,"c":2281250,"v":0},{"d":"1986-06-04","o":2281250,"h":2343750,"l":2218750,"c":2281250,"v":0},{"d":"1986-06-05","o":2281250,"h":2531250,"l":2281250,"c":2531250,"v":1},{"d":"1986-06-06","o":2531250,"h":2562500,"l":2406250,"c":2406250,"v":0},{"d":"1986-06-09","o":2406250,"h":2468750,"l":2312500,"c":2343750,"v":0},{"d":"1986-06-10","o":2343750,"h":2406250,"l":2312500,"c":2375000,"v":0},{"d":"1986-06-11","o":2375000,"h":2656250,"l":2375000,"c":2625000,"v":1},{"d":"1986-06-12","o":2625000,"h":2750000,"l":2531250,"c":2625000,"v":1},{"d":"1986-06-13","o":2625000,"h":2750000,"l":2593750,"c":2687500,"v":1},{"d":"1986-06-16","o":2625000,"h":2625000,"l":2468750,"c":2562500,"v":0},{"d":"1986-06-17","o":2531250,"h":2531250,"l":2437500,"c":2500000,"v":0},{"d":"1986-06-18","o":2500000,"h":2531250,"l":2437500,"c":2468750,"v":0},{"d":"1986-06-19","o":2468750,"h":2500000,"l":2468750,"c":2468750,"v":0},{"d":"1986-06-20","o":2468750,"h":2500000,"l":2343750,"c":2406250,"v":0},{"d":"1986-06-23","o":2406250,"h":2437500,"l":2375000,"c":2375000,"v":0},{"d":"1986-06-24","o":2375000,"h":2437500,"l":2375000,"c":2375000,"v":0},{"d":"1986-06-25","o":2375000,"h":2437500,"l":2375000,"c":2375000,"v":0},{"d":"1986-06-26","o":2375000,"h":2437500,"l":2375000,"c":2437500,"v":0},{"d":"1986-06-27","o":2437500,"h":2468750,"l":2375000,"c":2375000,"v":0},{"d":"1986-06-30","o":2375000,"h":2437500,"l":2375000,"c":2375000,"v":0},{"d":"1986-07-01","o":2375000,"h":2437500,"l":2343750,"c":2375000,"v":0},{"d":"1986-07-02","o":2375000,"h":2375000,"l":2187500,"c":2187500,"v":0},{"d":"1986-07-03","o":2187500,"h":2281250,"l":2187500,"c":2250000,"v":0},{"d":"1986-07-07","o":2250000,"h":2250000,"l":2062500,"c":2062500,"v":0},{"d":"1986-07-08","o":2062500,"h":2125000,"l":2000000,"c":2062500,"v":0},{"d":"1986-07-09","o":2062500,"h":2062500,"l":2000000,"c":2000000,"v":0},{"d":"1986-07-10","o":2000000,"h":2031250,"l":1875000,"c":1906250,"v":0},{"d":"1986-07-11","o":1906250,"h":1906250,"l":1843750,"c":1875000,"v":0},{"d":"1986-07-14","o":1875000,"h":1906250,"l":1843750,"c":1906250,"v":0},{"d":"1986-07-15","o":1906250,"h":1906250,"l":1812500,"c":1843750,"v":0},{"d":"1986-07-16","o":1843750,"h":1906250,"l":1843750,"c":1875000,"v":0},{"d":"1986-07-17","o":1906250,"h":1968750,"l":1906250,"c":1968750,"v":0},{"d":"1986-07-18","o":1968750,"h":2000000,"l":1937500,"c":1968750,"v":0},{"d":"1986-07-21","o":1968750,"h":2000000,"l":1906250,"c":1906250,"v":0},{"d":"1986-07-22","o":1937500,"h":1968750,"l":1937500,"c":1968750,"v":0},{"d":"1986-07-23","o":1968750,"h":1968750,"l":1906250,"c":1968750,"v":0},{"d":"1986-07-24","o":1937500,"h":1937500,"l":1875000,"c":1875000,"v":0},{"d":"1986-07-25","o":1875000,"h":1906250,"l":1875000,"c":1906250,"v":0},{"d":"1986-07-28","o":1906250,"h":1937500,"l":1843750,"c":1906250,"v":0},{"d":"1986-07-29","o":1906250,"h":1906250,"l":1750000,"c":1906250,"v":0},{"d":"1986-07-30","o":1843750,"h":1843750,"l":1843750,"c":1843750,"v":0},{"d":"1986-07-31","o":1843750,"h":1875000,"l":1812500,"c":1812500,"v":0},{"d":"1986-08-01","o":1812500,"h":1812500,"l":1781250,"c":1781250,"v":0},{"d":"1986-08-04","o":1781250,"h":1781250,"l":1687500,"c":1718750,"v":0},{"d":"1986-08-05","o":1718750,"h":1750000,"l":1718750,"c":1750000,"v":0},{"d":"1986-08-06","o":1750000,"h":1750000,"l":1687500,"c":1750000,"v":0},{"d":"1986-08-07","o":1750000,"h":1781250,"l":1718750,"c":1781250,"v":0},{"d":"1986-08-08","o":1781250,"h":1812500,"l":1718750,"c":1812500,"v":0},{"d":"1986-08-11","o":1812500,"h":1875000,"l":1750000,"c":1843750,"v":0},{"d":"1986-08-12","o":1843750,"h":1906250,"l":1812500,"c":1812500,"v":0},{"d":"1986-08-13","o":1843750,"h":1875000,"l":1843750,"c":1875000,"v":0},{"d":"1986-08-14","o":1875000,"h":1875000,"l":1843750,"c":1875000,"v":0},{"d":"1986-08-15","o":1875000,"h":1875000,"l":1843750,"c":1843750,"v":0},{"d":"1986-08-18","o":1843750,"h":1906250,"l":1812500,"c":1843750,"v":0},{"d":"1986-08-19","o":1843750,"h":1906250,"l":1812500,"c":1843750,"v":0},{"d":"1986-08-20","o":1843750,"h":1906250,"l":1812500,"c":1812500,"v":0},{"d":"1986-08-21","o":1812500,"h":1875000,"l":1812500,"c":1812500,"v":0},{"d":"1986-08-22","o":1812500,"h":1906250,"l":1812500,"c":1875000,"v":0},{"d":"1986-08-25","o":1875000,"h":1906250,"l":1843750,"c":1906250,"v":0},{"d":"1986-08-26","o":1906250,"h":1968750,"l":1843750,"c":1968750,"v":0},{"d":"1986-08-27","o":1968750,"h":2125000,"l":1937500,"c":2062500,"v":0},{"d":"1986-08-28","o":2062500,"h":2125000,"l":2031250,"c":2062500,"v":0},{"d":"1986-08-29","o":2062500,"h":2062500,"l":2000000,"c":2000000,"v":0},{"d":"1986-09-02","o":2000000,"h":2062500,"l":1968750,"c":2031250,"v":0},{"d":"1986-09-03","o":2031250,"h":2031250,"l":1906250,"c":1937500,"v":0},{"d":"1986-09-04","o":1937500,"h":1937500,"l":1781250,"c":1843750,"v":0},{"d":"1986-09-05","o":1843750,"h":1843750,"l":1781250,"c":1812500,"v":0},{"d":"1986-09-08","o":1812500,"h":1843750,"l":1687500,"c":1750000,"v":0},{"d":"1986-09-09","o":1750000,"h":1781250,"l":1718750,"c":1781250,"v":0},{"d":"1986-09-10","o":1781250,"h":1781250,"l":1718750,"c":1718750,"v":0},{"d":"1986-09-11","o":1718750,"h":1750000,"l":1468750,"c":1468750,"v":0},{"d":"1986-09-12","o":1468750,"h":1593750,"l":1468750,"c":1593750,"v":0},{"d":"1986-09-15","o":1593750,"h":1656250,"l":1562500,"c":1625000,"v":0},{"d":"1986-09-16","o":1625000,"h":1656250,"l":1500000,"c":1562500,"v":0},{"d":"1986-09-17","o":1562500,"h":1593750,"l":1500000,"c":1562500,"v":0},{"d":"1986-09-18","o":1531250,"h":1531250,"l":1437500,"c":1500000,"v":0},{"d":"1986-09-19","o":1500000,"h":1562500,"l":1437500,"c":1562500,"v":0},{"d":"1986-09-22","o":1562500,"h":1562500,"l":1468750,"c":1531250,"v":0},{"d":"1986-09-23","o":1531250,"h":1531250,"l":1468750,"c":1500000,"v":0},{"d":"1986-09-24","o":1500000,"h":1531250,"l":1500000,"c":1531250,"v":0},{"d":"1986-09-25","o":1531250,"h":1531250,"l":1500000,"c":1531250,"v":0},{"d":"1986-09-26","o":1500000,"h":1500000,"l":1343750,"c":1500000,"v":0},{"d":"1986-09-29","o":1500000,"h":1500000,"l":1437500,"c":1468750,"v":0},{"d":"1986-09-30","o":1468750,"h":1500000,"l":1437500,"c":1500000,"v":0},{"d":"1986-10-01","o":1500000,"h":1500000,"l":1468750,"c":1500000,"v":0},{"d":"1986-10-02","o":1500000,"h":1500000,"l":1406250,"c":1468750,"v":0},{"d":"1986-10-03","o":1468750,"h":1500000,"l":1437500,"c":1437500,"v":0},{"d":"1986-10-06","o":1437500,"h":1468750,"l":1375000,"c":1437500,"v":0},{"d":"1986-10-07","o":1406250,"h":1406250,"l":1281250,"c":1375000,"v":0},{"d":"1986-10-08","o":1375000,"h":1437500,"l":1375000,"c":1406250,"v":0},{"d":"1986-10-09","o":1468750,"h":1687500,"l":1468750,"c":1593750,"v":0},{"d":"1986-10-10","o":1593750,"h":1781250,"l":1562500,"c":1781250,"v":0},{"d":"1986-10-13","o":1781250,"h":1812500,"l":1718750,"c":1812500,"v":0},{"d":"1986-10-14","o":1812500,"h":1812500,"l":1687500,"c":1750000,"v":0},{"d":"1986-10-15","o":1718750,"h":1718750,"l":1656250,"c":1718750,"v":0},{"d":"1986-10-16","o":1718750,"h":1718750,"l":1687500,"c":1718750,"v":0},{"d":"1986-10-17","o":1718750,"h":1781250,"l":1718750,"c":1718750,"v":0},{"d":"1986-10-20","o":1718750,"h":1750000,"l":1718750,"c":1750000,"v":0},{"d":"1986-10-21","o":1750000,"h":1750000,"l":1718750,"c":1718750,"v":0},{"d":"1986-10-22","o":1718750,"h":1781250,"l":1718750,"c":1750000,"v":0},{"d":"1986-10-23","o":1750000,"h":1750000,"l":1718750,"c":1750000,"v":0},{"d":"1986-10-24","o":1750000,"h":1781250,"l":1718750,"c":1781250,"v":0},{"d":"1986-10-27","o":1781250,"h":1781250,"l":1718750,"c":1781250,"v":0},{"d":"1986-10-28","o":1781250,"h":1781250,"l":1718750,"c":1718750,"v":0},{"d":"1986-10-29","o":1718750,"h":1781250,"l":1718750,"c":1750000,"v":0},{"d":"1986-10-30","o":1750000,"h":1781250,"l":1750000,"c":1781250,"v":0},{"d":"1986-10-31","o":1781250,"h":1781250,"l":1687500,"c":1687500,"v":0},{"d":"1986-11-03","o":1687500,"h":1718750,"l":1687500,"c":1687500,"v":0},{"d":"1986-11-04","o":1687500,"h":1718750,"l":1687500,"c":1687500,"v":0},{"d":"1986-11-05","o":1687500,"h":1718750,"l":1687500,"c":1718750,"v":0},{"d":"1986-11-06","o":1718750,"h":1718750,"l":1687500,"c":1687500,"v":0},{"d":"1986-11-07","o":1687500,"h":1687500,"l":1656250,"c":1687500,"v":0},{"d":"1986-11-10","o":1687500,"h":1718750,"l":1625000,"c":1718750,"v":0},{"d":"1986-11-11","o":1687500,"h":1687500,"l":1656250,"c":1656250,"v":0},{"d":"1986-11-12","o":1656250,"h":1687500,"l":1656250,"c":1656250,"v":0},{"d":"1986-11-13","o":1656250,"h":1656250,"l":1468750,"c":1468750,"v":0},{"d":"1986-11-14","o":1468750,"h":1500000,"l":1406250,"c":1468750,"v":0},{"d":"1986-11-17","o":1468750,"h":1500000,"l":1437500,"c":1437500,"v":0},{"d":"1986-11-18","o":1437500,"h":1468750,"l":1437500,"c":1437500,"v":0},{"d":"1986-11-19","o":1437500,"h":1437500,"l":1343750,"c":1437500,"v":0},{"d":"1986-11-20","o":1437500,"h":1437500,"l":1375000,"c":1437500,"v":0},{"d":"1986-11-21","o":1437500,"h":1437500,"l":1406250,"c":1406250,"v":0},{"d":"1986-11-24","o":1437500,"h":1531250,"l":1437500,"c":1468750,"v":0},{"d":"1986-11-25","o":1468750,"h":1531250,"l":1468750,"c":1500000,"v":0},{"d":"1986-11-26","o":1500000,"h":1500000,"l":1437500,"c":1500000,"v":0},{"d":"1986-11-28","o":1500000,"h":1500000,"l":1437500,"c":1500000,"v":0},{"d":"1986-12-01","o":1500000,"h":1500000,"l":1437500,"c":1437500,"v":0},{"d":"1986-12-02","o":1437500,"h":1500000,"l":1437500,"c":1437500,"v":0},{"d":"1986-12-03","o":1437500,"h":1468750,"l":1437500,"c":1468750,"v":0},{"d":"1986-12-04","o":1468750,"h":1468750,"l":1406250,"c":1437500,"v":0},{"d":"1986-12-05","o":1437500,"h":1468750,"l":1375000,"c":1468750,"v":0},{"d":"1986-12-08","o":1468750,"h":1468750,"l":1437500,"c":1437500,"v":0},{"d":"1986-12-09","o":1437500,"h":1468750,"l":1343750,"c":1375000,"v":0},{"d":"1986-12-10","o":1375000,"h":1406250,"l":1343750,"c":1343750,"v":0},{"d":"1986-12-11","o":1343750,"h":1375000,"l":1250000,"c":1312500,"v":0},{"d":"1986-12-12","o":1312500,"h":1375000,"l":1312500,"c":1375000,"v":0},{"d":"1986-12-15","o":1375000,"h":1406250,"l":1281250,"c":1312500,"v":0},{"d":"1986-12-16","o":1312500,"h":1312500,"l":1281250,"c":1312500,"v":0},{"d":"1986-12-17","o":1312500,"h":1343750,"l":1281250,"c":1343750,"v":0},{"d":"1986-12-18","o":1343750,"h":1406250,"l":1312500,"c":1406250,"v":0},{"d":"1986-12-19","o":1406250,"h":1500000,"l":1375000,"c":1500000,"v":0},{"d":"1986-12-22","o":1500000,"h":1812500,"l":1468750,"c":1750000,"v":0},{"d":"1986-12-23","o":1750000,"h":1812500,"l":1625000,"c":1625000,"v":0},{"d":"1986-12-24","o":1625000,"h":1687500,"l":1625000,"c":1687500,"v":0},{"d":"1986-12-26","o":1718750,"h":1718750,"l":1718750,"c":1718750,"v":0},{"d":"1986-12-29","o":1718750,"h":1718750,"l":1656250,"c":1687500,"v":0},{"d":"1986-12-30","o":1687500,"h":1687500,"l":1625000,"c":1625000,"v":0},{"d":"1986-12-31","o":1625000,"h":1656250,"l":1562500,"c":1656250,"v":0},{"d":"1987-01-02","o":1656250,"h":1718750,"l":1656250,"c":1718750,"v":0},{"d":"1987-01-05","o":1718750,"h":1781250,"l":1718750,"c":1750000,"v":0},{"d":"1987-01-06","o":1781250,"h":1906250,"l":1781250,"c":1875000,"v":0},{"d":"1987-01-07","o":1875000,"h":1937500,"l":1843750,"c":1937500,"v":0},{"d":"1987-01-08","o":1937500,"h":2187500,"l":1906250,"c":2156250,"v":0},{"d":"1987-01-09","o":2156250,"h":2156250,"l":1937500,"c":1937500,"v":0},{"d":"1987-01-12","o":1937500,"h":2031250,"l":1937500,"c":1968750,"v":0},{"d":"1987-01-13","o":1968750,"h":2031250,"l":1937500,"c":1937500,"v":0},{"d":"1987-01-14","o":1937500,"h":2000000,"l":1812500,"c":1875000,"v":0},{"d":"1987-01-15","o":1875000,"h":1875000,"l":1843750,"c":1875000,"v":0},{"d":"1987-01-16","o":1875000,"h":1875000,"l":1812500,"c":1843750,"v":0},{"d":"1987-01-19","o":1843750,"h":1843750,"l":1750000,"c":1750000,"v":0},{"d":"1987-01-20","o":1750000,"h":1812500,"l":1750000,"c":1781250,"v":0},{"d":"1987-01-21","o":1781250,"h":1843750,"l":1781250,"c":1843750,"v":0},{"d":"1987-01-22","o":1843750,"h":1843750,"l":1812500,"c":1843750,"v":0},{"d":"1987-01-23","o":1843750,"h":1843750,"l":1781250,"c":1781250,"v":0},{"d":"1987-01-26","o":1781250,"h":1812500,"l":1718750,"c":1750000,"v":0},{"d":"1987-01-27","o":1750000,"h":1906250,"l":1718750,"c":1843750,"v":0},{"d":"1987-01-28","o":1875000,"h":2062500,"l":1875000,"c":1937500,"v":0},{"d":"1987-01-29","o":1937500,"h":1968750,"l":1843750,"c":1875000,"v":0},{"d":"1987-01-30","o":1875000,"h":1906250,"l":1781250,"c":1875000,"v":0},{"d":"1987-02-02","o":1875000,"h":1968750,"l":1781250,"c":1968750,"v":0},{"d":"1987-02-03","o":1968750,"h":1968750,"l":1812500,"c":1843750,"v":0},{"d":"1987-02-04","o":1843750,"h":1875000,"l":1781250,"c":1843750,"v":0},{"d":"1987-02-05","o":1843750,"h":1875000,"l":1781250,"c":1843750,"v":0},{"d":"1987-02-06","o":1843750,"h":1875000,"l":1750000,"c":1750000,"v":0},{"d":"1987-02-09","o":1750000,"h":1781250,"l":1687500,"c":1750000,"v":0},{"d":"1987-02-10","o":1750000,"h":1781250,"l":1718750,"c":1781250,"v":0},{"d":"1987-02-11","o":1781250,"h":1968750,"l":1750000,"c":1968750,"v":0},{"d":"1987-02-12","o":1968750,"h":2031250,"l":1906250,"c":1937500,"v":0},{"d":"1987-02-13","o":1937500,"h":2062500,"l":1937500,"c":2000000,"v":0},{"d":"1987-02-17","o":2000000,"h":2093750,"l":2000000,"c":2031250,"v":0},{"d":"1987-02-18","o":2031250,"h":2125000,"l":2031250,"c":2062500,"v":0},{"d":"1987-02-19","o":2062500,"h":2156250,"l":2062500,"c":2062500,"v":1},{"d":"1987-02-20","o":2062500,"h":2156250,"l":2062500,"c":2093750,"v":0},{"d":"1987-02-23","o":2093750,"h":2156250,"l":2093750,"c":2093750,"v":0},{"d":"1987-02-24","o":2093750,"h":2125000,"l":2093750,"c":2125000,"v":0},{"d":"1987-02-25","o":2125000,"h":2187500,"l":2093750,"c":2156250,"v":0},{"d":"1987-02-26","o":2156250,"h":2250000,"l":2125000,"c":2187500,"v":0},{"d":"1987-02-27","o":2187500,"h":2250000,"l":2187500,"c":2218750,"v":0},{"d":"1987-03-02","o":2218750,"h":2218750,"l":2187500,"c":2218750,"v":0},{"d":"1987-03-03","o":2218750,"h":2218750,"l":2062500,"c":2062500,"v":0},{"d":"1987-03-04","o":2062500,"h":2093750,"l":1937500,"c":2000000,"v":0},{"d":"1987-03-05","o":2000000,"h":2062500,"l":1968750,"c":2031250,"v":0},{"d":"1987-03-06","o":2031250,"h":2062500,"l":2000000,"c":2062500,"v":0},{"d":"1987-03-09","o":2062500,"h":2093750,"l":2031250,"c":2093750,"v":0},{"d":"1987-03-10","o":2093750,"h":2218750,"l":2093750,"c":2187500,"v":0},{"d":"1987-03-11","o":2187500,"h":2250000,"l":2156250,"c":2156250,"v":0},{"d":"1987-03-12","o":2156250,"h":2218750,"l":2156250,"c":2156250,"v":0},{"d":"1987-03-13","o":2156250,"h":2218750,"l":2156250,"c":2187500,"v":0},{"d":"1987-03-16","o":2187500,"h":2218750,"l":2156250,"c":2156250,"v":0},{"d":"1987-03-17","o":2156250,"h":2218750,"l":2156250,"c":2156250,"v":0},{"d":"1987-03-18","o":2156250,"h":2218750,"l":2156250,"c":2156250,"v":0},{"d":"1987-03-19","o":2156250,"h":2218750,"l":2156250,"c":2218750,"v":0},{"d":"1987-03-20","o":2218750,"h":2281250,"l":2187500,"c":2218750,"v":0},{"d":"1987-03-23","o":2218750,"h":2281250,"l":2218750,"c":2218750,"v":0},{"d":"1987-03-24","o":2218750,"h":2250000,"l":2187500,"c":2187500,"v":0},{"d":"1987-03-25","o":2187500,"h":2250000,"l":2187500,"c":2250000,"v":0},{"d":"1987-03-26","o":2250000,"h":2281250,"l":2218750,"c":2250000,"v":0},{"d":"1987-03-27","o":2250000,"h":2281250,"l":2187500,"c":2218750,"v":0},{"d":"1987-03-30","o":2218750,"h":2250000,"l":2187500,"c":2218750,"v":0},{"d":"1987-03-31","o":2218750,"h":2250000,"l":2187500,"c":2187500,"v":0},{"d":"1987-04-01","o":2187500,"h":2250000,"l":2187500,"c":2218750,"v":0},{"d":"1987-04-02","o":2218750,"h":2218750,"l":2156250,"c":2187500,"v":0},{"d":"1987-04-03","o":2187500,"h":2250000,"l":2187500,"c":2218750,"v":0},{"d":"1987-04-06","o":2218750,"h":2250000,"l":2187500,"c":2187500,"v":0},{"d":"1987-04-07","o":2187500,"h":2218750,"l":2125000,"c":2156250,"v":0},{"d":"1987-04-08","o":2156250,"h":2187500,"l":2093750,"c":2125000,"v":0},{"d":"1987-04-09","o":2125000,"h":2187500,"l":2093750,"c":2156250,"v":0},{"d":"1987-04-10","o":2156250,"h":2156250,"l":2093750,"c":2156250,"v":0},{"d":"1987-04-13","o":2156250,"h":2156250,"l":2093750,"c":2125000,"v":0},{"d":"1987-04-14","o":2093750,"h":2093750,"l":2000000,"c":2000000,"v":0},{"d":"1987-04-15","o":2031250,"h":2093750,"l":2031250,"c":2031250,"v":0},{"d":"1987-04-16","o":2031250,"h":2125000,"l":2031250,"c":2093750,"v":0},{"d":"1987-04-20","o":2062500,"h":2062500,"l":2000000,"c":2000000,"v":0},{"d":"1987-04-21","o":2000000,"h":2093750,"l":1937500,"c":2093750,"v":0},{"d":"1987-04-22","o":2093750,"h":2187500,"l":2093750,"c":2187500,"v":0},{"d":"1987-04-23","o":2187500,"h":2187500,"l":2125000,"c":2156250,"v":0},{"d":"1987-04-24","o":2156250,"h":2187500,"l":2125000,"c":2187500,"v":0},{"d":"1987-04-27","o":2187500,"h":2250000,"l":2125000,"c":2250000,"v":0},{"d":"1987-04-28","o":2250000,"h":2406250,"l":2250000,"c":2375000,"v":1},{"d":"1987-04-29","o":2375000,"h":2406250,"l":2281250,"c":2281250,"v":0},{"d":"1987-04-30","o":2281250,"h":2343750,"l":2281250,"c":2343750,"v":0},{"d":"1987-05-01","o":2343750,"h":2375000,"l":2312500,"c":2375000,"v":0},{"d":"1987-05-04","o":2375000,"h":2375000,"l":2312500,"c":2312500,"v":0},{"d":"1987-05-05","o":2312500,"h":2343750,"l":2281250,"c":2343750,"v":0},{"d":"1987-05-06","o":2343750,"h":2625000,"l":2312500,"c":2562500,"v":1},{"d":"1987-05-07","o":2562500,"h":2562500,"l":2312500,"c":2312500,"v":2},{"d":"1987-05-08","o":2312500,"h":2343750,"l":2218750,"c":2218750,"v":1},{"d":"1987-05-11","o":2218750,"h":2250000,"l":2093750,"c":2093750,"v":0},{"d":"1987-05-12","o":2093750,"h":2093750,"l":2031250,"c":2062500,"v":0},{"d":"1987-05-13","o":2062500,"h":2125000,"l":2062500,"c":2125000,"v":0},{"d":"1987-05-14","o":2125000,"h":2125000,"l":2031250,"c":2062500,"v":0},{"d":"1987-05-15","o":2062500,"h":2062500,"l":2031250,"c":2062500,"v":0},{"d":"1987-05-18","o":2062500,"h":2062500,"l":1968750,"c":1968750,"v":0},{"d":"1987-05-19","o":1968750,"h":2031250,"l":1968750,"c":1968750,"v":0},{"d":"1987-05-20","o":1968750,"h":1968750,"l":1875000,"c":1875000,"v":0},{"d":"1987-05-21","o":1875000,"h":1937500,"l":1875000,"c":1906250,"v":0},{"d":"1987-05-22","o":1906250,"h":2000000,"l":1875000,"c":2000000,"v":0},{"d":"1987-05-26","o":1968750,"h":1968750,"l":1937500,"c":1937500,"v":0},{"d":"1987-05-27","o":1937500,"h":2000000,"l":1937500,"c":1968750,"v":0},{"d":"1987-05-28","o":1968750,"h":2000000,"l":1968750,"c":1968750,"v":0},{"d":"1987-05-29","o":1937500,"h":1937500,"l":1937500,"c":1937500,"v":0},{"d":"1987-06-01","o":1937500,"h":2000000,"l":1937500,"c":1937500,"v":0},{"d":"1987-06-02","o":1937500,"h":1937500,"l":1906250,"c":1906250,"v":0},{"d":"1987-06-03","o":1906250,"h":1968750,"l":1875000,"c":1937500,"v":0},{"d":"1987-06-04","o":1937500,"h":1937500,"l":1875000,"c":1875000,"v":0},{"d":"1987-06-05","o":1875000,"h":1937500,"l":1875000,"c":1906250,"v":0},{"d":"1987-06-08","o":1906250,"h":1968750,"l":1906250,"c":1968750,"v":0},{"d":"1987-06-09","o":1968750,"h":2125000,"l":1906250,"c":2062500,"v":0},{"d":"1987-06-10","o":2062500,"h":2062500,"l":2000000,"c":2000000,"v":0},{"d":"1987-06-11","o":2000000,"h":2062500,"l":1843750,"c":1875000,"v":0},{"d":"1987-06-12","o":1875000,"h":1937500,"l":1843750,"c":1937500,"v":0},{"d":"1987-06-15","o":1937500,"h":1937500,"l":1843750,"c":1843750,"v":0},{"d":"1987-06-16","o":1843750,"h":1906250,"l":1812500,"c":1812500,"v":0},{"d":"1987-06-17","o":1812500,"h":1843750,"l":1718750,"c":1843750,"v":0},{"d":"1987-06-18","o":1843750,"h":1875000,"l":1781250,"c":1812500,"v":0},{"d":"1987-06-19","o":1812500,"h":1843750,"l":1781250,"c":1781250,"v":0},{"d":"1987-06-22","o":1781250,"h":1843750,"l":1781250,"c":1843750,"v":0},{"d":"1987-06-23","o":1843750,"h":1843750,"l":1718750,"c":1750000,"v":0},{"d":"1987-06-24","o":1750000,"h":1781250,"l":1718750,"c":1781250,"v":0},{"d":"1987-06-25","o":1781250,"h":1812500,"l":1750000,"c":1750000,"v":0},{"d":"1987-06-26","o":1781250,"h":1843750,"l":1781250,"c":1812500,"v":0},{"d":"1987-06-29","o":1812500,"h":1875000,"l":1812500,"c":1875000,"v":0},{"d":"1987-06-30","o":1875000,"h":1875000,"l":1812500,"c":1812500,"v":0},{"d":"1987-07-01","o":1812500,"h":1875000,"l":1812500,"c":1812500,"v":0},{"d":"1987-07-02","o":1812500,"h":1812500,"l":1781250,"c":1781250,"v":0},{"d":"1987-07-06","o":1781250,"h":1781250,"l":1718750,"c":1750000,"v":0},{"d":"1987-07-07","o":1750000,"h":1750000,"l":1718750,"c":1750000,"v":0},{"d":"1987-07-08","o":1750000,"h":1750000,"l":1718750,"c":1718750,"v":0},{"d":"1987-07-09","o":1718750,"h":1718750,"l":1656250,"c":1656250,"v":0},{"d":"1987-07-10","o":1656250,"h":1687500,"l":1625000,"c":1687500,"v":0},{"d":"1987-07-13","o":1687500,"h":1687500,"l":1656250,"c":1656250,"v":0},{"d":"1987-07-14","o":1656250,"h":1656250,"l":1562500,"c":1562500,"v":0},{"d":"1987-07-15","o":1562500,"h":1625000,"l":1562500,"c":1625000,"v":0},{"d":"1987-07-16","o":1625000,"h":1687500,"l":1593750,"c":1687500,"v":0},{"d":"1987-07-17","o":1687500,"h":1750000,"l":1625000,"c":1718750,"v":0},{"d":"1987-07-20","o":1718750,"h":1750000,"l":1687500,"c":1750000,"v":0},{"d":"1987-07-21","o":1750000,"h":1781250,"l":1718750,"c":1718750,"v":0},{"d":"1987-07-22","o":1718750,"h":1750000,"l":1687500,"c":1750000,"v":0},{"d":"1987-07-23","o":1718750,"h":1718750,"l":1687500,"c":1718750,"v":0},{"d":"1987-07-24","o":1718750,"h":1718750,"l":1687500,"c":1718750,"v":0},{"d":"1987-07-27","o":1718750,"h":1812500,"l":1687500,"c":1750000,"v":0},{"d":"1987-07-28","o":1750000,"h":1750000,"l":1750000,"c":1750000,"v":0},{"d":"1987-07-29","o":1750000,"h":1781250,"l":1750000,"c":1750000,"v":0},{"d":"1987-07-30","o":1750000,"h":1781250,"l":1750000,"c":1750000,"v":0},{"d":"1987-07-31","o":1750000,"h":1781250,"l":1750000,"c":1750000,"v":0},{"d":"1987-08-03","o":1750000,"h":1781250,"l":1750000,"c":1781250,"v":0},{"d":"1987-08-04","o":1781250,"h":1781250,"l":1750000,"c":1750000,"v":0},{"d":"1987-08-05","o":1750000,"h":1781250,"l":1750000,"c":1781250,"v":0},{"d":"1987-08-06","o":1781250,"h":1843750,"l":1750000,"c":1843750,"v":0},{"d":"1987-08-07","o":1843750,"h":1937500,"l":1812500,"c":1937500,"v":0},{"d":"1987-08-10","o":1937500,"h":1937500,"l":1875000,"c":1875000,"v":0},{"d":"1987-08-11","o":1875000,"h":2062500,"l":1875000,"c":2000000,"v":0},{"d":"1987-08-12","o":2031250,"h":2187500,"l":2031250,"c":2156250,"v":0},{"d":"1987-08-13","o":2156250,"h":2156250,"l":2062500,"c":2093750,"v":0},{"d":"1987-08-14","o":2093750,"h":2093750,"l":1937500,"c":1937500,"v":0},{"d":"1987-08-17","o":1937500,"h":1937500,"l":1875000,"c":1875000,"v":0},{"d":"1987-08-18","o":1875000,"h":1906250,"l":1781250,"c":1843750,"v":0},{"d":"1987-08-19","o":1843750,"h":1843750,"l":1781250,"c":1781250,"v":0},{"d":"1987-08-20","o":1781250,"h":2031250,"l":1781250,"c":2031250,"v":0},{"d":"1987-08-21","o":2031250,"h":2062500,"l":1968750,"c":1968750,"v":0},{"d":"1987-08-24","o":1968750,"h":1968750,"l":1906250,"c":1937500,"v":0},{"d":"1987-08-25","o":1937500,"h":1937500,"l":1875000,"c":1875000,"v":0},{"d":"1987-08-26","o":1875000,"h":1906250,"l":1843750,"c":1875000,"v":0},{"d":"1987-08-27","o":1843750,"h":1843750,"l":1781250,"c":1843750,"v":0},{"d":"1987-08-28","o":1843750,"h":1843750,"l":1781250,"c":1812500,"v":0},{"d":"1987-08-31","o":1812500,"h":1812500,"l":1781250,"c":1812500,"v":0},{"d":"1987-09-01","o":1812500,"h":1937500,"l":1812500,"c":1875000,"v":0},{"d":"1987-09-02","o":1875000,"h":1937500,"l":1875000,"c":1906250,"v":0},{"d":"1987-09-03","o":1875000,"h":1875000,"l":1781250,"c":1812500,"v":0},{"d":"1987-09-04","o":1812500,"h":1843750,"l":1750000,"c":1781250,"v":0},{"d":"1987-09-08","o":1781250,"h":1812500,"l":1718750,"c":1781250,"v":0},{"d":"1987-09-09","o":1781250,"h":1781250,"l":1750000,"c":1750000,"v":0},{"d":"1987-09-10","o":1750000,"h":1781250,"l":1718750,"c":1781250,"v":0},{"d":"1987-09-11","o":1781250,"h":1781250,"l":1718750,"c":1750000,"v":0},{"d":"1987-09-14","o":1750000,"h":1781250,"l":1718750,"c":1718750,"v":0},{"d":"1987-09-15","o":1750000,"h":1843750,"l":1750000,"c":1843750,"v":0},{"d":"1987-09-16","o":1843750,"h":1843750,"l":1781250,"c":1843750,"v":0},{"d":"1987-09-17","o":1812500,"h":1812500,"l":1750000,"c":1750000,"v":0},{"d":"1987-09-18","o":1750000,"h":1781250,"l":1750000,"c":1750000,"v":0},{"d":"1987-09-21","o":1750000,"h":1750000,"l":1718750,"c":1718750,"v":0},{"d":"1987-09-22","o":1718750,"h":1750000,"l":1687500,"c":1687500,"v":0},{"d":"1987-09-23","o":1718750,"h":1875000,"l":1718750,"c":1781250,"v":0},{"d":"1987-09-24","o":1781250,"h":1781250,"l":1750000,"c":1750000,"v":0},{"d":"1987-09-25","o":1750000,"h":1781250,"l":1750000,"c":1750000,"v":0},{"d":"1987-09-28","o":1750000,"h":1781250,"l":1718750,"c":1718750,"v":0},{"d":"1987-09-29","o":1718750,"h":1781250,"l":1718750,"c":1718750,"v":0},{"d":"1987-09-30","o":1718750,"h":1781250,"l":1718750,"c":1781250,"v":0},{"d":"1987-10-01","o":1781250,"h":1781250,"l":1718750,"c":1718750,"v":0},{"d":"1987-10-02","o":1718750,"h":1750000,"l":1718750,"c":1718750,"v":0},{"d":"1987-10-05","o":1718750,"h":1750000,"l":1718750,"c":1750000,"v":0},{"d":"1987-10-06","o":1750000,"h":1750000,"l":1718750,"c":1718750,"v":0},{"d":"1987-10-07","o":1718750,"h":1718750,"l":1625000,"c":1718750,"v":0},{"d":"1987-10-08","o":1718750,"h":1718750,"l":1687500,"c":1687500,"v":0},{"d":"1987-10-09","o":1687500,"h":1750000,"l":1687500,"c":1750000,"v":0},{"d":"1987-10-12","o":1750000,"h":1750000,"l":1687500,"c":1750000,"v":0},{"d":"1987-10-13","o":1750000,"h":1750000,"l":1687500,"c":1687500,"v":1},{"d":"1987-10-14","o":1687500,"h":1750000,"l":1656250,"c":1656250,"v":0},{"d":"1987-10-15","o":1656250,"h":1687500,"l":1562500,"c":1687500,"v":0},{"d":"1987-10-16","o":1656250,"h":1656250,"l":1593750,"c":1593750,"v":0},{"d":"1987-10-19","o":1593750,"h":1625000,"l":1406250,"c":1437500,"v":0},{"d":"1987-10-20","o":1343750,"h":1343750,"l":937500,"c":968750,"v":0},{"d":"1987-10-21","o":968750,"h":1312500,"l":937500,"c":1250000,"v":1},{"d":"1987-10-22","o":1250000,"h":1250000,"l":1062500,"c":1125000,"v":0},{"d":"1987-10-23","o":1125000,"h":1125000,"l":968750,"c":1062500,"v":0},{"d":"1987-10-26","o":1031250,"h":1031250,"l":906250,"c":937500,"v":0},{"d":"1987-10-27","o":968750,"h":1031250,"l":968750,"c":1000000,"v":0},{"d":"1987-10-28","o":1000000,"h":1000000,"l":906250,"c":906250,"v":0},{"d":"1987-10-29","o":906250,"h":1031250,"l":812500,"c":1031250,"v":0},{"d":"1987-10-30","o":1062500,"h":1093750,"l":1062500,"c":1093750,"v":0},{"d":"1987-11-02","o":1093750,"h":1125000,"l":1093750,"c":1125000,"v":0},{"d":"1987-11-03","o":1125000,"h":1156250,"l":1031250,"c":1031250,"v":0},{"d":"1987-11-04","o":1031250,"h":1062500,"l":968750,"c":1000000,"v":0},{"d":"1987-11-05","o":1000000,"h":1000000,"l":937500,"c":968750,"v":0},{"d":"1987-11-06","o":1000000,"h":1031250,"l":1000000,"c":1000000,"v":0},{"d":"1987-11-09","o":1000000,"h":1031250,"l":937500,"c":937500,"v":0},{"d":"1987-11-10","o":937500,"h":968750,"l":875000,"c":937500,"v":0},{"d":"1987-11-11","o":937500,"h":968750,"l":906250,"c":937500,"v":0},{"d":"1987-11-12","o":968750,"h":1031250,"l":968750,"c":1000000,"v":0},{"d":"1987-11-13","o":1000000,"h":1031250,"l":1000000,"c":1000000,"v":0},{"d":"1987-11-16","o":1000000,"h":1031250,"l":937500,"c":968750,"v":0},{"d":"1987-11-17","o":968750,"h":1000000,"l":906250,"c":968750,"v":0},{"d":"1987-11-18","o":906250,"h":906250,"l":843750,"c":906250,"v":0},{"d":"1987-11-19","o":906250,"h":906250,"l":843750,"c":843750,"v":0},{"d":"1987-11-20","o":843750,"h":937500,"l":843750,"c":937500,"v":0},{"d":"1987-11-23","o":937500,"h":968750,"l":906250,"c":906250,"v":0},{"d":"1987-11-24","o":906250,"h":968750,"l":906250,"c":968750,"v":0},{"d":"1987-11-25","o":968750,"h":968750,"l":906250,"c":968750,"v":0},{"d":"1987-11-27","o":968750,"h":1000000,"l":937500,"c":1000000,"v":0},{"d":"1987-11-30","o":1000000,"h":1000000,"l":906250,"c":906250,"v":0},{"d":"1987-12-01","o":906250,"h":906250,"l":906250,"c":906250,"v":0},{"d":"1987-12-02","o":906250,"h":968750,"l":875000,"c":906250,"v":0},{"d":"1987-12-03","o":906250,"h":937500,"l":812500,"c":843750,"v":0},{"d":"1987-12-04","o":843750,"h":843750,"l":625000,"c":656250,"v":0},{"d":"1987-12-07","o":656250,"h":718750,"l":500000,"c":718750,"v":0},{"d":"1987-12-08","o":718750,"h":750000,"l":687500,"c":750000,"v":0},{"d":"1987-12-09","o":750000,"h":750000,"l":718750,"c":718750,"v":0},{"d":"1987-12-10","o":718750,"h":750000,"l":625000,"c":656250,"v":0},{"d":"1987-12-11","o":656250,"h":718750,"l":656250,"c":656250,"v":0},{"d":"1987-12-14","o":656250,"h":687500,"l":625000,"c":656250,"v":0},{"d":"1987-12-15","o":656250,"h":687500,"l":625000,"c":656250,"v":0},{"d":"1987-12-16","o":656250,"h":687500,"l":625000,"c":687500,"v":0},{"d":"1987-12-17","o":687500,"h":812500,"l":687500,"c":812500,"v":0},{"d":"1987-12-18","o":812500,"h":875000,"l":781250,"c":875000,"v":0},{"d":"1987-12-21","o":906250,"h":1000000,"l":906250,"c":937500,"v":0},{"d":"1987-12-22","o":937500,"h":1000000,"l":875000,"c":937500,"v":0},{"d":"1987-12-23","o":906250,"h":906250,"l":843750,"c":906250,"v":0},{"d":"1987-12-24","o":906250,"h":937500,"l":843750,"c":906250,"v":0},{"d":"1987-12-28","o":906250,"h":906250,"l":812500,"c":843750,"v":0},{"d":"1987-12-29","o":843750,"h":875000,"l":812500,"c":812500,"v":0},{"d":"1987-12-30","o":843750,"h":906250,"l":843750,"c":843750,"v":0},{"d":"1987-12-31","o":843750,"h":843750,"l":781250,"c":781250,"v":0},{"d":"1988-01-04","o":812500,"h":843750,"l":812500,"c":843750,"v":0},{"d":"1988-01-05","o":843750,"h":937500,"l":781250,"c":875000,"v":0},{"d":"1988-01-06","o":875000,"h":1031250,"l":875000,"c":1000000,"v":0},{"d":"1988-01-07","o":1000000,"h":1062500,"l":1000000,"c":1031250,"v":1},{"d":"1988-01-08","o":1062500,"h":1250000,"l":1062500,"c":1250000,"v":0},{"d":"1988-01-11","o":1250000,"h":1281250,"l":1125000,"c":1281250,"v":0},{"d":"1988-01-12","o":1281250,"h":1312500,"l":1218750,"c":1250000,"v":0},{"d":"1988-01-13","o":1250000,"h":1281250,"l":1218750,"c":1250000,"v":0},{"d":"1988-01-14","o":1250000,"h":1250000,"l":1187500,"c":1218750,"v":0},{"d":"1988-01-15","o":1218750,"h":1250000,"l":1218750,"c":1250000,"v":0},{"d":"1988-01-18","o":1250000,"h":1281250,"l":1218750,"c":1281250,"v":0},{"d":"1988-01-19","o":1281250,"h":1281250,"l":1250000,"c":1281250,"v":0},{"d":"1988-01-20","o":1281250,"h":1281250,"l":1218750,"c":1250000,"v":0},{"d":"1988-01-21","o":1250000,"h":1250000,"l":1218750,"c":1250000,"v":0},{"d":"1988-01-22","o":1250000,"h":1312500,"l":1250000,"c":1312500,"v":0},{"d":"1988-01-25","o":1312500,"h":1375000,"l":1312500,"c":1375000,"v":0},{"d":"1988-01-26","o":1375000,"h":1468750,"l":1312500,"c":1437500,"v":0},{"d":"1988-01-27","o":1437500,"h":1531250,"l":1406250,"c":1468750,"v":0},{"d":"1988-01-28","o":1468750,"h":1468750,"l":1375000,"c":1406250,"v":0},{"d":"1988-01-29","o":1406250,"h":1437500,"l":1343750,"c":1343750,"v":0},{"d":"1988-02-01","o":1343750,"h":1406250,"l":1343750,"c":1343750,"v":0},{"d":"1988-02-02","o":1343750,"h":1375000,"l":1312500,"c":1375000,"v":0},{"d":"1988-02-03","o":1375000,"h":1375000,"l":1250000,"c":1250000,"v":0},{"d":"1988-02-04","o":1250000,"h":1281250,"l":1156250,"c":1187500,"v":0},{"d":"1988-02-05","o":1187500,"h":1187500,"l":1125000,"c":1187500,"v":0},{"d":"1988-02-08","o":1187500,"h":1187500,"l":1125000,"c":1125000,"v":0},{"d":"1988-02-09","o":1125000,"h":1125000,"l":1062500,"c":1093750,"v":0},{"d":"1988-02-10","o":1093750,"h":1125000,"l":1062500,"c":1125000,"v":0},{"d":"1988-02-11","o":1125000,"h":1125000,"l":1062500,"c":1125000,"v":0},{"d":"1988-02-12","o":1125000,"h":1187500,"l":1062500,"c":1187500,"v":0},{"d":"1988-02-16","o":1187500,"h":1187500,"l":1062500,"c":1125000,"v":0},{"d":"1988-02-17","o":1125000,"h":1156250,"l":1093750,"c":1093750,"v":0},{"d":"1988-02-18","o":1093750,"h":1093750,"l":1000000,"c":1031250,"v":0},{"d":"1988-02-19","o":1031250,"h":1062500,"l":1000000,"c":1062500,"v":0},{"d":"1988-02-22","o":1062500,"h":1093750,"l":1031250,"c":1031250,"v":0},{"d":"1988-02-23","o":1031250,"h":1062500,"l":1031250,"c":1062500,"v":0},{"d":"1988-02-24","o":1062500,"h":1062500,"l":1000000,"c":1062500,"v":0},{"d":"1988-02-25","o":1062500,"h":1062500,"l":1031250,"c":1062500,"v":0},{"d":"1988-02-26","o":1062500,"h":1062500,"l":1000000,"c":1062500,"v":0},{"d":"1988-02-29","o":1031250,"h":1031250,"l":1000000,"c":1000000,"v":0},{"d":"1988-03-01","o":1000000,"h":1062500,"l":968750,"c":1031250,"v":0},{"d":"1988-03-02","o":1031250,"h":1062500,"l":1000000,"c":1062500,"v":0},{"d":"1988-03-03","o":1062500,"h":1062500,"l":1031250,"c":1062500,"v":0},{"d":"1988-03-04","o":1062500,"h":1062500,"l":1031250,"c":1062500,"v":0},{"d":"1988-03-07","o":1062500,"h":1062500,"l":1000000,"c":1031250,"v":0},{"d":"1988-03-08","o":1031250,"h":1031250,"l":1000000,"c":1031250,"v":0},{"d":"1988-03-09","o":1031250,"h":1250000,"l":1000000,"c":1156250,"v":1},{"d":"1988-03-10","o":1156250,"h":1218750,"l":1125000,"c":1125000,"v":0},{"d":"1988-03-11","o":1125000,"h":1156250,"l":1093750,"c":1125000,"v":0},{"d":"1988-03-14","o":1125000,"h":1156250,"l":1093750,"c":1093750,"v":0},{"d":"1988-03-15","o":1093750,"h":1125000,"l":1093750,"c":1125000,"v":0},{"d":"1988-03-16","o":1125000,"h":1125000,"l":1093750,"c":1125000,"v":0},{"d":"1988-03-17","o":1125000,"h":1156250,"l":1093750,"c":1156250,"v":0},{"d":"1988-03-18","o":1125000,"h":1125000,"l":1093750,"c":1093750,"v":0},{"d":"1988-03-21","o":1093750,"h":1156250,"l":1062500,"c":1093750,"v":0},{"d":"1988-03-22","o":1093750,"h":1125000,"l":1062500,"c":1125000,"v":0},{"d":"1988-03-23","o":1125000,"h":1125000,"l":1062500,"c":1125000,"v":0},{"d":"1988-03-24","o":1093750,"h":1093750,"l":1062500,"c":1093750,"v":0},{"d":"1988-03-25","o":1093750,"h":1093750,"l":1062500,"c":1093750,"v":0},{"d":"1988-03-28","o":1093750,"h":1093750,"l":1000000,"c":1062500,"v":0},{"d":"1988-03-29","o":1062500,"h":1093750,"l":1031250,"c":1062500,"v":0},{"d":"1988-03-30","o":1062500,"h":1062500,"l":1031250,"c":1031250,"v":0},{"d":"1988-03-31","o":1031250,"h":1062500,"l":1031250,"c":1062500,"v":0},{"d":"1988-04-04","o":1062500,"h":1125000,"l":1031250,"c":1125000,"v":0},{"d":"1988-04-05","o":1125000,"h":1156250,"l":1093750,"c":1156250,"v":0},{"d":"1988-04-06","o":1156250,"h":1156250,"l":1093750,"c":1125000,"v":0},{"d":"1988-04-07","o":1125000,"h":1125000,"l":1062500,"c":1125000,"v":0},{"d":"1988-04-08","o":1125000,"h":1125000,"l":1062500,"c":1125000,"v":0},{"d":"1988-04-11","o":1125000,"h":1125000,"l":1062500,"c":1093750,"v":0},{"d":"1988-04-12","o":1093750,"h":1125000,"l":1062500,"c":1093750,"v":0},{"d":"1988-04-13","o":1093750,"h":1093750,"l":1031250,"c":1093750,"v":0},{"d":"1988-04-14","o":1062500,"h":1062500,"l":906250,"c":968750,"v":0},{"d":"1988-04-15","o":968750,"h":1000000,"l":906250,"c":1000000,"v":0},{"d":"1988-04-18","o":1000000,"h":1000000,"l":937500,"c":1000000,"v":0},{"d":"1988-04-19","o":1000000,"h":1000000,"l":968750,"c":1000000,"v":0},{"d":"1988-04-20","o":1000000,"h":1000000,"l":937500,"c":937500,"v":0},{"d":"1988-04-21","o":968750,"h":1000000,"l":968750,"c":968750,"v":0},{"d":"1988-04-22","o":968750,"h":1031250,"l":937500,"c":1000000,"v":0},{"d":"1988-04-25","o":1000000,"h":1031250,"l":1000000,"c":1000000,"v":0},{"d":"1988-04-26","o":1000000,"h":1031250,"l":968750,"c":1031250,"v":0},{"d":"1988-04-27","o":1031250,"h":1062500,"l":1000000,"c":1062500,"v":0},{"d":"1988-04-28","o":1062500,"h":1093750,"l":1031250,"c":1062500,"v":0},{"d":"1988-04-29","o":1062500,"h":1125000,"l":1062500,"c":1125000,"v":0},{"d":"1988-05-02","o":1125000,"h":1125000,"l":1093750,"c":1093750,"v":0},{"d":"1988-05-03","o":1093750,"h":1125000,"l":1093750,"c":1093750,"v":0},{"d":"1988-05-04","o":1093750,"h":1093750,"l":1062500,"c":1062500,"v":0},{"d":"1988-05-05","o":1062500,"h":1062500,"l":1031250,"c":1031250,"v":0},{"d":"1988-05-06","o":1031250,"h":1062500,"l":1031250,"c":1062500,"v":0},{"d":"1988-05-09","o":1000000,"h":1000000,"l":968750,"c":968750,"v":0},{"d":"1988-05-10","o":968750,"h":968750,"l":906250,"c":968750,"v":0},{"d":"1988-05-11","o":937500,"h":937500,"l":875000,"c":906250,"v":0},{"d":"1988-05-12","o":906250,"h":937500,"l":906250,"c":906250,"v":0},{"d":"1988-05-13","o":906250,"h":937500,"l":906250,"c":937500,"v":0},{"d":"1988-05-16","o":937500,"h":937500,"l":906250,"c":906250,"v":0},{"d":"1988-05-17","o":906250,"h":968750,"l":906250,"c":937500,"v":0},{"d":"1988-05-18","o":937500,"h":968750,"l":906250,"c":906250,"v":0},{"d":"1988-05-19","o":906250,"h":968750,"l":906250,"c":937500,"v":0},{"d":"1988-05-20","o":937500,"h":1062500,"l":906250,"c":968750,"v":0},{"d":"1988-05-23","o":968750,"h":1000000,"l":906250,"c":968750,"v":0},{"d":"1988-05-24","o":937500,"h":937500,"l":906250,"c":937500,"v":0},{"d":"1988-05-25","o":937500,"h":937500,"l":906250,"c":906250,"v":0},{"d":"1988-05-26","o":906250,"h":937500,"l":906250,"c":937500,"v":0},{"d":"1988-05-27","o":937500,"h":968750,"l":906250,"c":968750,"v":0},{"d":"1988-05-31","o":968750,"h":1000000,"l":937500,"c":1000000,"v":0},{"d":"1988-06-01","o":968750,"h":968750,"l":968750,"c":968750,"v":0},{"d":"1988-06-02","o":968750,"h":1031250,"l":968750,"c":1000000,"v":0},{"d":"1988-06-03","o":1000000,"h":1031250,"l":1000000,"c":1000000,"v":0},{"d":"1988-06-06","o":1000000,"h":1031250,"l":968750,"c":1000000,"v":0},{"d":"1988-06-07","o":1000000,"h":1031250,"l":968750,"c":1031250,"v":0},{"d":"1988-06-08","o":1031250,"h":1031250,"l":968750,"c":1000000,"v":0},{"d":"1988-06-09","o":1000000,"h":1000000,"l":968750,"c":1000000,"v":0},{"d":"1988-06-10","o":1000000,"h":1000000,"l":968750,"c":1000000,"v":0},{"d":"1988-06-13","o":1000000,"h":1000000,"l":937500,"c":968750,"v":0},{"d":"1988-06-14","o":968750,"h":1000000,"l":937500,"c":968750,"v":0},{"d":"1988-06-15","o":968750,"h":1000000,"l":968750,"c":1000000,"v":0},{"d":"1988-06-16","o":1000000,"h":1000000,"l":937500,"c":968750,"v":0},{"d":"1988-06-17","o":968750,"h":968750,"l":906250,"c":906250,"v":0},{"d":"1988-06-20","o":906250,"h":937500,"l":875000,"c":875000,"v":0},{"d":"1988-06-21","o":875000,"h":937500,"l":875000,"c":906250,"v":0},{"d":"1988-06-22","o":906250,"h":937500,"l":875000,"c":875000,"v":0},{"d":"1988-06-23","o":906250,"h":937500,"l":906250,"c":906250,"v":0},{"d":"1988-06-24","o":906250,"h":906250,"l":875000,"c":906250,"v":0},{"d":"1988-06-27","o":906250,"h":906250,"l":875000,"c":875000,"v":0},{"d":"1988-06-28","o":875000,"h":875000,"l":812500,"c":812500,"v":0},{"d":"1988-06-29","o":843750,"h":906250,"l":843750,"c":875000,"v":0},{"d":"1988-06-30","o":875000,"h":906250,"l":843750,"c":906250,"v":0},{"d":"1988-07-01","o":906250,"h":906250,"l":875000,"c":875000,"v":0},{"d":"1988-07-05","o":875000,"h":906250,"l":843750,"c":843750,"v":0},{"d":"1988-07-06","o":843750,"h":875000,"l":812500,"c":875000,"v":0},{"d":"1988-07-07","o":875000,"h":875000,"l":781250,"c":781250,"v":0},{"d":"1988-07-08","o":781250,"h":843750,"l":781250,"c":781250,"v":0},{"d":"1988-07-11","o":781250,"h":843750,"l":781250,"c":812500,"v":0},{"d":"1988-07-12","o":812500,"h":843750,"l":781250,"c":812500,"v":0},{"d":"1988-07-13","o":812500,"h":843750,"l":781250,"c":812500,"v":0},{"d":"1988-07-14","o":812500,"h":812500,"l":781250,"c":812500,"v":0},{"d":"1988-07-15","o":781250,"h":781250,"l":781250,"c":781250,"v":0},{"d":"1988-07-18","o":781250,"h":812500,"l":781250,"c":812500,"v":0},{"d":"1988-07-19","o":812500,"h":812500,"l":781250,"c":781250,"v":0},{"d":"1988-07-20","o":781250,"h":812500,"l":750000,"c":812500,"v":0},{"d":"1988-07-21","o":812500,"h":812500,"l":750000,"c":812500,"v":0},{"d":"1988-07-22","o":812500,"h":812500,"l":750000,"c":812500,"v":0},{"d":"1988-07-25","o":812500,"h":812500,"l":781250,"c":812500,"v":0},{"d":"1988-07-26","o":781250,"h":781250,"l":750000,"c":781250,"v":0},{"d":"1988-07-27","o":781250,"h":781250,"l":750000,"c":750000,"v":0},{"d":"1988-07-28","o":750000,"h":750000,"l":718750,"c":750000,"v":0},{"d":"1988-07-29","o":750000,"h":781250,"l":718750,"c":781250,"v":0},{"d":"1988-08-01","o":781250,"h":843750,"l":750000,"c":843750,"v":0},{"d":"1988-08-02","o":843750,"h":843750,"l":812500,"c":843750,"v":0},{"d":"1988-08-03","o":843750,"h":843750,"l":812500,"c":812500,"v":0},{"d":"1988-08-04","o":812500,"h":843750,"l":781250,"c":843750,"v":0},{"d":"1988-08-05","o":843750,"h":843750,"l":781250,"c":843750,"v":0},{"d":"1988-08-08","o":843750,"h":843750,"l":781250,"c":843750,"v":0},{"d":"1988-08-09","o":843750,"h":843750,"l":750000,"c":812500,"v":0},{"d":"1988-08-10","o":812500,"h":812500,"l":718750,"c":781250,"v":0},{"d":"1988-08-11","o":781250,"h":812500,"l":750000,"c":812500,"v":0},{"d":"1988-08-12","o":812500,"h":812500,"l":750000,"c":781250,"v":0},{"d":"1988-08-15","o":781250,"h":843750,"l":781250,"c":812500,"v":0},{"d":"1988-08-16","o":812500,"h":843750,"l":812500,"c":812500,"v":0},{"d":"1988-08-17","o":843750,"h":875000,"l":843750,"c":875000,"v":0},{"d":"1988-08-18","o":875000,"h":875000,"l":812500,"c":812500,"v":0},{"d":"1988-08-19","o":812500,"h":843750,"l":812500,"c":843750,"v":0},{"d":"1988-08-22","o":843750,"h":843750,"l":750000,"c":750000,"v":0},{"d":"1988-08-23","o":750000,"h":812500,"l":750000,"c":812500,"v":0},{"d":"1988-08-24","o":812500,"h":812500,"l":750000,"c":750000,"v":0},{"d":"1988-08-25","o":750000,"h":812500,"l":750000,"c":781250,"v":0},{"d":"1988-08-26","o":781250,"h":781250,"l":750000,"c":750000,"v":0},{"d":"1988-08-29","o":750000,"h":750000,"l":718750,"c":750000,"v":0},{"d":"1988-08-30","o":750000,"h":781250,"l":718750,"c":781250,"v":0},{"d":"1988-08-31","o":750000,"h":750000,"l":718750,"c":718750,"v":0},{"d":"1988-09-01","o":718750,"h":781250,"l":718750,"c":718750,"v":0},{"d":"1988-09-02","o":718750,"h":781250,"l":718750,"c":781250,"v":0},{"d":"1988-09-06","o":781250,"h":781250,"l":750000,"c":781250,"v":0},{"d":"1988-09-07","o":781250,"h":812500,"l":750000,"c":812500,"v":0},{"d":"1988-09-08","o":812500,"h":875000,"l":812500,"c":875000,"v":0},{"d":"1988-09-09","o":875000,"h":875000,"l":843750,"c":875000,"v":0},{"d":"1988-09-12","o":875000,"h":875000,"l":843750,"c":875000,"v":0},{"d":"1988-09-13","o":843750,"h":843750,"l":750000,"c":781250,"v":0},{"d":"1988-09-14","o":781250,"h":781250,"l":781250,"c":781250,"v":0},{"d":"1988-09-15","o":781250,"h":812500,"l":781250,"c":781250,"v":0},{"d":"1988-09-16","o":781250,"h":781250,"l":750000,"c":750000,"v":0},{"d":"1988-09-19","o":750000,"h":750000,"l":718750,"c":750000,"v":0},{"d":"1988-09-20","o":750000,"h":781250,"l":625000,"c":750000,"v":2},{"d":"1988-09-21","o":750000,"h":812500,"l":750000,"c":812500,"v":1},{"d":"1988-09-22","o":812500,"h":843750,"l":781250,"c":843750,"v":0},{"d":"1988-09-23","o":843750,"h":843750,"l":781250,"c":843750,"v":0},{"d":"1988-09-26","o":843750,"h":843750,"l":781250,"c":812500,"v":0},{"d":"1988-09-27","o":812500,"h":843750,"l":781250,"c":812500,"v":0},{"d":"1988-09-28","o":812500,"h":843750,"l":781250,"c":781250,"v":0},{"d":"1988-09-29","o":781250,"h":812500,"l":781250,"c":812500,"v":0},{"d":"1988-09-30","o":812500,"h":812500,"l":750000,"c":750000,"v":0},{"d":"1988-10-03","o":750000,"h":812500,"l":750000,"c":781250,"v":0},{"d":"1988-10-04","o":781250,"h":812500,"l":750000,"c":750000,"v":0},{"d":"1988-10-05","o":750000,"h":812500,"l":718750,"c":718750,"v":0},{"d":"1988-10-06","o":718750,"h":750000,"l":687500,"c":718750,"v":0},{"d":"1988-10-07","o":718750,"h":718750,"l":562500,"c":593750,"v":1},{"d":"1988-10-10","o":593750,"h":656250,"l":562500,"c":625000,"v":0},{"d":"1988-10-11","o":625000,"h":687500,"l":625000,"c":625000,"v":0},{"d":"1988-10-12","o":625000,"h":687500,"l":625000,"c":625000,"v":0},{"d":"1988-10-13","o":625000,"h":687500,"l":625000,"c":687500,"v":0},{"d":"1988-10-14","o":687500,"h":687500,"l":656250,"c":687500,"v":0},{"d":"1988-10-17","o":687500,"h":718750,"l":656250,"c":718750,"v":0},{"d":"1988-10-18","o":718750,"h":718750,"l":656250,"c":718750,"v":0},{"d":"1988-10-19","o":718750,"h":718750,"l":656250,"c":687500,"v":0},{"d":"1988-10-20","o":687500,"h":750000,"l":656250,"c":750000,"v":0},{"d":"1988-10-21","o":750000,"h":750000,"l":718750,"c":750000,"v":0},{"d":"1988-10-24","o":750000,"h":750000,"l":687500,"c":687500,"v":0},{"d":"1988-10-25","o":687500,"h":718750,"l":687500,"c":718750,"v":0},{"d":"1988-10-26","o":718750,"h":718750,"l":687500,"c":687500,"v":0},{"d":"1988-10-27","o":687500,"h":718750,"l":687500,"c":687500,"v":0},{"d":"1988-10-28","o":687500,"h":687500,"l":656250,"c":656250,"v":0},{"d":"1988-10-31","o":656250,"h":718750,"l":656250,"c":718750,"v":0},{"d":"1988-11-01","o":687500,"h":687500,"l":656250,"c":687500,"v":0},{"d":"1988-11-02","o":687500,"h":718750,"l":656250,"c":718750,"v":0},{"d":"1988-11-03","o":718750,"h":718750,"l":656250,"c":718750,"v":0},{"d":"1988-11-04","o":718750,"h":718750,"l":656250,"c":718750,"v":0},{"d":"1988-11-07","o":718750,"h":718750,"l":687500,"c":718750,"v":0},{"d":"1988-11-08","o":718750,"h":718750,"l":687500,"c":718750,"v":0},{"d":"1988-11-09","o":718750,"h":718750,"l":687500,"c":718750,"v":0},{"d":"1988-11-10","o":718750,"h":750000,"l":687500,"c":718750,"v":0},{"d":"1988-11-11","o":718750,"h":750000,"l":718750,"c":718750,"v":0},{"d":"1988-11-14","o":718750,"h":750000,"l":718750,"c":750000,"v":0},{"d":"1988-11-15","o":750000,"h":750000,"l":718750,"c":750000,"v":0},{"d":"1988-11-16","o":750000,"h":781250,"l":718750,"c":718750,"v":0},{"d":"1988-11-17","o":718750,"h":750000,"l":687500,"c":750000,"v":0},{"d":"1988-11-18","o":750000,"h":750000,"l":687500,"c":750000,"v":0},{"d":"1988-11-21","o":750000,"h":750000,"l":687500,"c":687500,"v":0},{"d":"1988-11-22","o":687500,"h":718750,"l":656250,"c":656250,"v":0},{"d":"1988-11-23","o":656250,"h":687500,"l":625000,"c":656250,"v":0},{"d":"1988-11-25","o":656250,"h":656250,"l":625000,"c":656250,"v":0},{"d":"1988-11-28","o":656250,"h":656250,"l":625000,"c":656250,"v":0},{"d":"1988-11-29","o":656250,"h":656250,"l":625000,"c":625000,"v":0},{"d":"1988-11-30","o":625000,"h":656250,"l":625000,"c":656250,"v":0},{"d":"1988-12-01","o":656250,"h":656250,"l":625000,"c":656250,"v":0},{"d":"1988-12-02","o":656250,"h":656250,"l":625000,"c":625000,"v":0},{"d":"1988-12-05","o":625000,"h":656250,"l":625000,"c":625000,"v":0},{"d":"1988-12-06","o":625000,"h":625000,"l":593750,"c":625000,"v":0},{"d":"1988-12-07","o":625000,"h":656250,"l":625000,"c":656250,"v":0},{"d":"1988-12-08","o":656250,"h":656250,"l":625000,"c":656250,"v":0},{"d":"1988-12-09","o":656250,"h":687500,"l":625000,"c":687500,"v":0},{"d":"1988-12-12","o":687500,"h":687500,"l":625000,"c":687500,"v":0},{"d":"1988-12-13","o":687500,"h":687500,"l":625000,"c":656250,"v":0},{"d":"1988-12-14","o":656250,"h":687500,"l":625000,"c":656250,"v":0},{"d":"1988-12-15","o":656250,"h":718750,"l":656250,"c":718750,"v":0},{"d":"1988-12-16","o":718750,"h":750000,"l":687500,"c":718750,"v":0},{"d":"1988-12-19","o":718750,"h":718750,"l":656250,"c":656250,"v":0},{"d":"1988-12-20","o":656250,"h":687500,"l":656250,"c":656250,"v":0},{"d":"1988-12-21","o":656250,"h":656250,"l":593750,"c":625000,"v":0},{"d":"1988-12-22","o":625000,"h":656250,"l":625000,"c":625000,"v":0},{"d":"1988-12-23","o":625000,"h":656250,"l":625000,"c":625000,"v":0},{"d":"1988-12-27","o":625000,"h":656250,"l":625000,"c":656250,"v":0},{"d":"1988-12-28","o":656250,"h":656250,"l":593750,"c":656250,"v":1},{"d":"1988-12-29","o":656250,"h":656250,"l":625000,"c":625000,"v":0},{"d":"1988-12-30","o":625000,"h":687500,"l":625000,"c":687500,"v":0},{"d":"1989-01-03","o":687500,"h":687500,"l":656250,"c":687500,"v":0},{"d":"1989-01-04","o":687500,"h":687500,"l":656250,"c":687500,"v":0},{"d":"1989-01-05","o":687500,"h":843750,"l":656250,"c":812500,"v":1},{"d":"1989-01-06","o":812500,"h":875000,"l":812500,"c":875000,"v":1},{"d":"1989-01-09","o":875000,"h":875000,"l":843750,"c":843750,"v":0},{"d":"1989-01-10","o":843750,"h":875000,"l":812500,"c":812500,"v":0},{"d":"1989-01-11","o":843750,"h":875000,"l":843750,"c":875000,"v":0},{"d":"1989-01-12","o":875000,"h":937500,"l":875000,"c":937500,"v":0},{"d":"1989-01-13","o":937500,"h":968750,"l":906250,"c":937500,"v":0},{"d":"1989-01-16","o":937500,"h":1000000,"l":875000,"c":906250,"v":0},{"d":"1989-01-17","o":906250,"h":937500,"l":875000,"c":937500,"v":0},{"d":"1989-01-18","o":937500,"h":937500,"l":906250,"c":937500,"v":0},{"d":"1989-01-19","o":937500,"h":968750,"l":906250,"c":968750,"v":0},{"d":"1989-01-20","o":968750,"h":1000000,"l":906250,"c":968750,"v":0},{"d":"1989-01-23","o":968750,"h":1031250,"l":968750,"c":968750,"v":0},{"d":"1989-01-24","o":968750,"h":1000000,"l":968750,"c":968750,"v":0},{"d":"1989-01-25","o":968750,"h":1093750,"l":968750,"c":1062500,"v":0},{"d":"1989-01-26","o":1062500,"h":1093750,"l":1000000,"c":1062500,"v":0},{"d":"1989-01-27","o":1062500,"h":1062500,"l":1000000,"c":1031250,"v":0},{"d":"1989-01-30","o":1031250,"h":1093750,"l":1000000,"c":1000000,"v":1},{"d":"1989-01-31","o":1000000,"h":1031250,"l":968750,"c":1000000,"v":0},{"d":"1989-02-01","o":1000000,"h":1031250,"l":968750,"c":1000000,"v":0},{"d":"1989-02-02","o":1000000,"h":1000000,"l":843750,"c":906250,"v":0},{"d":"1989-02-03","o":906250,"h":906250,"l":875000,"c":906250,"v":0},{"d":"1989-02-06","o":906250,"h":906250,"l":812500,"c":843750,"v":0},{"d":"1989-02-07","o":843750,"h":875000,"l":781250,"c":812500,"v":0},{"d":"1989-02-08","o":812500,"h":906250,"l":812500,"c":875000,"v":0},{"d":"1989-02-09","o":875000,"h":937500,"l":875000,"c":906250,"v":0},{"d":"1989-02-10","o":906250,"h":906250,"l":843750,"c":875000,"v":0},{"d":"1989-02-13","o":875000,"h":875000,"l":843750,"c":843750,"v":0},{"d":"1989-02-14","o":843750,"h":875000,"l":843750,"c":875000,"v":0},{"d":"1989-02-15","o":875000,"h":875000,"l":843750,"c":875000,"v":0},{"d":"1989-02-16","o":875000,"h":906250,"l":843750,"c":875000,"v":0},{"d":"1989-02-17","o":875000,"h":906250,"l":843750,"c":875000,"v":0},{"d":"1989-02-21","o":875000,"h":906250,"l":875000,"c":875000,"v":0},{"d":"1989-02-22","o":875000,"h":906250,"l":875000,"c":906250,"v":0},{"d":"1989-02-23","o":906250,"h":906250,"l":875000,"c":906250,"v":0},{"d":"1989-02-24","o":906250,"h":906250,"l":875000,"c":906250,"v":0},{"d":"1989-02-27","o":906250,"h":906250,"l":875000,"c":906250,"v":0},{"d":"1989-02-28","o":906250,"h":906250,"l":875000,"c":875000,"v":0},{"d":"1989-03-01","o":875000,"h":906250,"l":875000,"c":875000,"v":0},{"d":"1989-03-02","o":875000,"h":906250,"l":875000,"c":906250,"v":0},{"d":"1989-03-03","o":906250,"h":906250,"l":875000,"c":906250,"v":0},{"d":"1989-03-06","o":906250,"h":906250,"l":875000,"c":875000,"v":0},{"d":"1989-03-07","o":875000,"h":906250,"l":875000,"c":906250,"v":0},{"d":"1989-03-08","o":906250,"h":906250,"l":875000,"c":875000,"v":0},{"d":"1989-03-09","o":875000,"h":968750,"l":875000,"c":968750,"v":0},{"d":"1989-03-10","o":1000000,"h":1093750,"l":1000000,"c":1062500,"v":1},{"d":"1989-03-13","o":1062500,"h":1187500,"l":1062500,"c":1093750,"v":1},{"d":"1989-03-14","o":1093750,"h":1125000,"l":1031250,"c":1093750,"v":1},{"d":"1989-03-15","o":1093750,"h":1093750,"l":1062500,"c":1062500,"v":0},{"d":"1989-03-16","o":1062500,"h":1093750,"l":1062500,"c":1093750,"v":0},{"d":"1989-03-17","o":1062500,"h":1062500,"l":968750,"c":1000000,"v":0},{"d":"1989-03-20","o":1000000,"h":1000000,"l":937500,"c":968750,"v":0},{"d":"1989-03-21","o":968750,"h":1031250,"l":937500,"c":1031250,"v":0},{"d":"1989-03-22","o":1031250,"h":1031250,"l":1000000,"c":1031250,"v":0},{"d":"1989-03-23","o":1031250,"h":1031250,"l":1000000,"c":1000000,"v":0},{"d":"1989-03-27","o":1000000,"h":1031250,"l":1000000,"c":1031250,"v":0},{"d":"1989-03-28","o":1031250,"h":1031250,"l":1000000,"c":1000000,"v":0},{"d":"1989-03-29","o":1000000,"h":1031250,"l":1000000,"c":1000000,"v":0},{"d":"1989-03-30","o":1000000,"h":1031250,"l":1000000,"c":1031250,"v":0},{"d":"1989-03-31","o":1031250,"h":1031250,"l":1000000,"c":1031250,"v":0},{"d":"1989-04-03","o":1031250,"h":1031250,"l":1000000,"c":1031250,"v":0},{"d":"1989-04-04","o":1031250,"h":1062500,"l":1031250,"c":1062500,"v":0},{"d":"1989-04-05","o":1062500,"h":1062500,"l":1031250,"c":1062500,"v":0},{"d":"1989-04-06","o":1062500,"h":1125000,"l":1031250,"c":1125000,"v":0},{"d":"1989-04-07","o":1125000,"h":1156250,"l":1093750,"c":1156250,"v":0},{"d":"1989-04-10","o":1156250,"h":1156250,"l":1093750,"c":1093750,"v":0},{"d":"1989-04-11","o":1093750,"h":1156250,"l":1093750,"c":1093750,"v":0},{"d":"1989-04-12","o":1093750,"h":1156250,"l":1093750,"c":1125000,"v":0},{"d":"1989-04-13","o":1125000,"h":1125000,"l":1093750,"c":1093750,"v":0},{"d":"1989-04-14","o":1093750,"h":1125000,"l":1093750,"c":1093750,"v":0},{"d":"1989-04-17","o":1093750,"h":1125000,"l":1062500,"c":1062500,"v":0},{"d":"1989-04-18","o":1062500,"h":1125000,"l":1062500,"c":1062500,"v":0},{"d":"1989-04-19","o":1062500,"h":1093750,"l":1062500,"c":1062500,"v":0},{"d":"1989-04-20","o":1062500,"h":1093750,"l":1062500,"c":1062500,"v":0},{"d":"1989-04-21","o":1062500,"h":1093750,"l":1062500,"c":1062500,"v":0},{"d":"1989-04-24","o":1062500,"h":1093750,"l":1062500,"c":1062500,"v":0},{"d":"1989-04-25","o":1062500,"h":1125000,"l":1062500,"c":1125000,"v":0},{"d":"1989-04-26","o":1125000,"h":1125000,"l":1093750,"c":1093750,"v":0},{"d":"1989-04-27","o":1093750,"h":1125000,"l":1093750,"c":1125000,"v":0},{"d":"1989-04-28","o":1125000,"h":1125000,"l":1062500,"c":1093750,"v":0},{"d":"1989-05-01","o":1093750,"h":1093750,"l":1031250,"c":1031250,"v":0},{"d":"1989-05-02","o":1031250,"h":1093750,"l":1000000,"c":1031250,"v":0},{"d":"1989-05-03","o":1031250,"h":1093750,"l":1000000,"c":1093750,"v":0},{"d":"1989-05-04","o":1093750,"h":1093750,"l":1062500,"c":1093750,"v":0},{"d":"1989-05-05","o":1093750,"h":1093750,"l":1062500,"c":1062500,"v":0},{"d":"1989-05-08","o":1062500,"h":1093750,"l":1062500,"c":1093750,"v":0},{"d":"1989-05-09","o":1093750,"h":1093750,"l":1062500,"c":1062500,"v":0},{"d":"1989-05-10","o":1062500,"h":1093750,"l":1062500,"c":1093750,"v":0},{"d":"1989-05-11","o":1093750,"h":1093750,"l":1062500,"c":1093750,"v":0},{"d":"1989-05-12","o":1093750,"h":1093750,"l":1000000,"c":1062500,"v":0},{"d":"1989-05-15","o":1031250,"h":1031250,"l":1000000,"c":1000000,"v":0},{"d":"1989-05-16","o":1000000,"h":1031250,"l":968750,"c":1000000,"v":0},{"d":"1989-05-17","o":1000000,"h":1031250,"l":968750,"c":968750,"v":0},{"d":"1989-05-18","o":968750,"h":1000000,"l":937500,"c":1000000,"v":0},{"d":"1989-05-19","o":1000000,"h":1000000,"l":937500,"c":1000000,"v":0},{"d":"1989-05-22","o":1000000,"h":1031250,"l":937500,"c":1000000,"v":0},{"d":"1989-05-23","o":1000000,"h":1000000,"l":875000,"c":937500,"v":0},{"d":"1989-05-24","o":906250,"h":906250,"l":875000,"c":906250,"v":0},{"d":"1989-05-25","o":906250,"h":968750,"l":812500,"c":937500,"v":2},{"d":"1989-05-26","o":937500,"h":968750,"l":906250,"c":937500,"v":1},{"d":"1989-05-30","o":937500,"h":968750,"l":906250,"c":906250,"v":0},{"d":"1989-05-31","o":906250,"h":968750,"l":906250,"c":968750,"v":0},{"d":"1989-06-01","o":968750,"h":968750,"l":906250,"c":937500,"v":0},{"d":"1989-06-02","o":937500,"h":968750,"l":906250,"c":968750,"v":0},{"d":"1989-06-05","o":968750,"h":968750,"l":906250,"c":906250,"v":0},{"d":"1989-06-06","o":906250,"h":906250,"l":843750,"c":843750,"v":0},{"d":"1989-06-07","o":843750,"h":875000,"l":812500,"c":843750,"v":0},{"d":"1989-06-08","o":843750,"h":875000,"l":812500,"c":875000,"v":0},{"d":"1989-06-09","o":875000,"h":937500,"l":843750,"c":906250,"v":0},{"d":"1989-06-12","o":906250,"h":937500,"l":843750,"c":937500,"v":0},{"d":"1989-06-13","o":937500,"h":937500,"l":875000,"c":906250,"v":0},{"d":"1989-06-14","o":906250,"h":906250,"l":843750,"c":875000,"v":0},{"d":"1989-06-15","o":875000,"h":875000,"l":843750,"c":875000,"v":0},{"d":"1989-06-16","o":875000,"h":875000,"l":843750,"c":875000,"v":0},{"d":"1989-06-19","o":875000,"h":906250,"l":843750,"c":906250,"v":0},{"d":"1989-06-20","o":906250,"h":906250,"l":875000,"c":906250,"v":1},{"d":"1989-06-21","o":906250,"h":906250,"l":875000,"c":875000,"v":0},{"d":"1989-06-22","o":875000,"h":906250,"l":875000,"c":875000,"v":0},{"d":"1989-06-23","o":875000,"h":906250,"l":875000,"c":906250,"v":0},{"d":"1989-06-26","o":906250,"h":968750,"l":875000,"c":968750,"v":0},{"d":"1989-06-27","o":968750,"h":1000000,"l":937500,"c":1000000,"v":1},{"d":"1989-06-28","o":1000000,"h":1000000,"l":937500,"c":968750,"v":0},{"d":"1989-06-29","o":968750,"h":1000000,"l":937500,"c":1000000,"v":0},{"d":"1989-06-30","o":1000000,"h":1000000,"l":937500,"c":937500,"v":0},{"d":"1989-07-03","o":937500,"h":968750,"l":937500,"c":968750,"v":0},{"d":"1989-07-05","o":968750,"h":968750,"l":937500,"c":968750,"v":0},{"d":"1989-07-06","o":968750,"h":968750,"l":875000,"c":968750,"v":1},{"d":"1989-07-07","o":968750,"h":1000000,"l":875000,"c":1000000,"v":1},{"d":"1989-07-10","o":1000000,"h":1000000,"l":937500,"c":1000000,"v":0},{"d":"1989-07-11","o":1000000,"h":1000000,"l":937500,"c":968750,"v":0},{"d":"1989-07-12","o":968750,"h":1000000,"l":937500,"c":1000000,"v":0},{"d":"1989-07-13","o":1000000,"h":1000000,"l":968750,"c":1000000,"v":0},{"d":"1989-07-14","o":1000000,"h":1000000,"l":968750,"c":1000000,"v":0},{"d":"1989-07-17","o":1000000,"h":1000000,"l":968750,"c":1000000,"v":0},{"d":"1989-07-18","o":1000000,"h":1000000,"l":968750,"c":968750,"v":0},{"d":"1989-07-19","o":968750,"h":1000000,"l":968750,"c":968750,"v":0},{"d":"1989-07-20","o":968750,"h":1000000,"l":968750,"c":968750,"v":0},{"d":"1989-07-21","o":968750,"h":968750,"l":875000,"c":937500,"v":0},{"d":"1989-07-24","o":937500,"h":937500,"l":875000,"c":937500,"v":0},{"d":"1989-07-25","o":937500,"h":937500,"l":875000,"c":875000,"v":0},{"d":"1989-07-26","o":875000,"h":937500,"l":875000,"c":937500,"v":0},{"d":"1989-07-27","o":937500,"h":937500,"l":875000,"c":906250,"v":0},{"d":"1989-07-28","o":906250,"h":906250,"l":843750,"c":906250,"v":0},{"d":"1989-07-31","o":906250,"h":906250,"l":875000,"c":875000,"v":0},{"d":"1989-08-01","o":875000,"h":906250,"l":843750,"c":843750,"v":0},{"d":"1989-08-02","o":843750,"h":875000,"l":812500,"c":843750,"v":0},{"d":"1989-08-03","o":843750,"h":843750,"l":812500,"c":812500,"v":0},{"d":"1989-08-04","o":812500,"h":843750,"l":656250,"c":687500,"v":0},{"d":"1989-08-07","o":718750,"h":843750,"l":718750,"c":812500,"v":0},{"d":"1989-08-08","o":812500,"h":843750,"l":812500,"c":812500,"v":0},{"d":"1989-08-09","o":812500,"h":843750,"l":812500,"c":812500,"v":0},{"d":"1989-08-10","o":812500,"h":843750,"l":812500,"c":812500,"v":0},{"d":"1989-08-11","o":812500,"h":875000,"l":812500,"c":875000,"v":0},{"d":"1989-08-14","o":875000,"h":875000,"l":843750,"c":875000,"v":0},{"d":"1989-08-15","o":875000,"h":875000,"l":843750,"c":875000,"v":0},{"d":"1989-08-16","o":875000,"h":875000,"l":843750,"c":875000,"v":0},{"d":"1989-08-17","o":875000,"h":875000,"l":812500,"c":843750,"v":0},{"d":"1989-08-18","o":843750,"h":843750,"l":812500,"c":843750,"v":0},{"d":"1989-08-21","o":843750,"h":906250,"l":812500,"c":875000,"v":0},{"d":"1989-08-22","o":875000,"h":875000,"l":843750,"c":843750,"v":0},{"d":"1989-08-23","o":843750,"h":843750,"l":750000,"c":812500,"v":0},{"d":"1989-08-24","o":812500,"h":812500,"l":750000,"c":812500,"v":0},{"d":"1989-08-25","o":781250,"h":781250,"l":750000,"c":781250,"v":0},{"d":"1989-08-28","o":750000,"h":750000,"l":750000,"c":750000,"v":0},{"d":"1989-08-29","o":750000,"h":781250,"l":718750,"c":750000,"v":0},{"d":"1989-08-30","o":750000,"h":750000,"l":718750,"c":718750,"v":0},{"d":"1989-08-31","o":718750,"h":781250,"l":718750,"c":781250,"v":0},{"d":"1989-09-01","o":781250,"h":781250,"l":750000,"c":781250,"v":0},{"d":"1989-09-05","o":781250,"h":781250,"l":750000,"c":781250,"v":0},{"d":"1989-09-06","o":781250,"h":781250,"l":750000,"c":781250,"v":0},{"d":"1989-09-07","o":781250,"h":781250,"l":750000,"c":750000,"v":0},{"d":"1989-09-08","o":750000,"h":781250,"l":750000,"c":750000,"v":0},{"d":"1989-09-11","o":750000,"h":812500,"l":750000,"c":750000,"v":0},{"d":"1989-09-12","o":750000,"h":781250,"l":750000,"c":750000,"v":0},{"d":"1989-09-13","o":750000,"h":781250,"l":750000,"c":781250,"v":0},{"d":"1989-09-14","o":781250,"h":781250,"l":750000,"c":781250,"v":0},{"d":"1989-09-15","o":781250,"h":781250,"l":750000,"c":750000,"v":0},{"d":"1989-09-18","o":750000,"h":781250,"l":750000,"c":750000,"v":0},{"d":"1989-09-19","o":750000,"h":781250,"l":750000,"c":781250,"v":0},{"d":"1989-09-20","o":750000,"h":750000,"l":750000,"c":750000,"v":0},{"d":"1989-09-21","o":750000,"h":781250,"l":750000,"c":781250,"v":0},{"d":"1989-09-22","o":781250,"h":812500,"l":750000,"c":812500,"v":0},{"d":"1989-09-25","o":812500,"h":812500,"l":750000,"c":812500,"v":0},{"d":"1989-09-26","o":812500,"h":812500,"l":750000,"c":781250,"v":0},{"d":"1989-09-27","o":781250,"h":812500,"l":750000,"c":750000,"v":0},{"d":"1989-09-28","o":750000,"h":750000,"l":750000,"c":750000,"v":0},{"d":"1989-09-29","o":750000,"h":812500,"l":750000,"c":812500,"v":0},{"d":"1989-10-02","o":781250,"h":781250,"l":750000,"c":781250,"v":0},{"d":"1989-10-03","o":781250,"h":781250,"l":750000,"c":750000,"v":0},{"d":"1989-10-04","o":750000,"h":781250,"l":656250,"c":718750,"v":0},{"d":"1989-10-05","o":718750,"h":718750,"l":625000,"c":687500,"v":0},{"d":"1989-10-06","o":687500,"h":687500,"l":687500,"c":687500,"v":0},{"d":"1989-10-09","o":687500,"h":781250,"l":687500,"c":781250,"v":0},{"d":"1989-10-10","o":781250,"h":781250,"l":718750,"c":718750,"v":0},{"d":"1989-10-11","o":718750,"h":750000,"l":687500,"c":718750,"v":0},{"d":"1989-10-12","o":718750,"h":718750,"l":687500,"c":687500,"v":0},{"d":"1989-10-13","o":687500,"h":750000,"l":656250,"c":687500,"v":0},{"d":"1989-10-16","o":687500,"h":687500,"l":593750,"c":656250,"v":0},{"d":"1989-10-17","o":656250,"h":687500,"l":625000,"c":625000,"v":0},{"d":"1989-10-18","o":625000,"h":656250,"l":562500,"c":625000,"v":0},{"d":"1989-10-19","o":625000,"h":656250,"l":625000,"c":656250,"v":0},{"d":"1989-10-20","o":656250,"h":687500,"l":625000,"c":687500,"v":0},{"d":"1989-10-23","o":687500,"h":687500,"l":656250,"c":656250,"v":0},{"d":"1989-10-24","o":656250,"h":656250,"l":593750,"c":593750,"v":0},{"d":"1989-10-25","o":593750,"h":625000,"l":593750,"c":625000,"v":0},{"d":"1989-10-26","o":625000,"h":625000,"l":593750,"c":625000,"v":0},{"d":"1989-10-27","o":625000,"h":625000,"l":593750,"c":593750,"v":0},{"d":"1989-10-30","o":593750,"h":625000,"l":562500,"c":625000,"v":0},{"d":"1989-10-31","o":625000,"h":625000,"l":625000,"c":625000,"v":0},{"d":"1989-11-01","o":625000,"h":625000,"l":562500,"c":562500,"v":0},{"d":"1989-11-02","o":562500,"h":593750,"l":562500,"c":593750,"v":0},{"d":"1989-11-03","o":593750,"h":625000,"l":593750,"c":593750,"v":0},{"d":"1989-11-06","o":593750,"h":625000,"l":562500,"c":625000,"v":0},{"d":"1989-11-07","o":625000,"h":625000,"l":531250,"c":562500,"v":0},{"d":"1989-11-08","o":562500,"h":562500,"l":531250,"c":562500,"v":0},{"d":"1989-11-09","o":562500,"h":562500,"l":531250,"c":531250,"v":0},{"d":"1989-11-10","o":531250,"h":531250,"l":500000,"c":500000,"v":0},{"d":"1989-11-13","o":500000,"h":531250,"l":500000,"c":500000,"v":0},{"d":"1989-11-14","o":500000,"h":531250,"l":500000,"c":500000,"v":1},{"d":"1989-11-15","o":500000,"h":562500,"l":500000,"c":562500,"v":1},{"d":"1989-11-16","o":562500,"h":562500,"l":531250,"c":562500,"v":0},{"d":"1989-11-17","o":562500,"h":562500,"l":500000,"c":562500,"v":0},{"d":"1989-11-20","o":531250,"h":531250,"l":531250,"c":531250,"v":0},{"d":"1989-11-21","o":531250,"h":562500,"l":531250,"c":531250,"v":0},{"d":"1989-11-22","o":531250,"h":562500,"l":531250,"c":562500,"v":0},{"d":"1989-11-24","o":562500,"h":562500,"l":531250,"c":531250,"v":0},{"d":"1989-11-27","o":531250,"h":562500,"l":531250,"c":531250,"v":0},{"d":"1989-11-28","o":531250,"h":562500,"l":500000,"c":562500,"v":0},{"d":"1989-11-29","o":562500,"h":562500,"l":500000,"c":562500,"v":0},{"d":"1989-11-30","o":562500,"h":562500,"l":500000,"c":531250,"v":0},{"d":"1989-12-01","o":531250,"h":562500,"l":500000,"c":500000,"v":0},{"d":"1989-12-04","o":500000,"h":531250,"l":500000,"c":500000,"v":0},{"d":"1989-12-05","o":500000,"h":500000,"l":437500,"c":437500,"v":0},{"d":"1989-12-06","o":437500,"h":500000,"l":375000,"c":406250,"v":0},{"d":"1989-12-07","o":406250,"h":437500,"l":375000,"c":406250,"v":1},{"d":"1989-12-08","o":406250,"h":500000,"l":375000,"c":468750,"v":1},{"d":"1989-12-11","o":468750,"h":531250,"l":468750,"c":531250,"v":0},{"d":"1989-12-12","o":500000,"h":500000,"l":468750,"c":468750,"v":0},{"d":"1989-12-13","o":468750,"h":500000,"l":468750,"c":500000,"v":0},{"d":"1989-12-14","o":343750,"h":343750,"l":312500,"c":312500,"v":1},{"d":"1989-12-15","o":281250,"h":281250,"l":218750,"c":218750,"v":1},{"d":"1989-12-18","o":218750,"h":250000,"l":203125,"c":203125,"v":1},{"d":"1989-12-19","o":250000,"h":281250,"l":250000,"c":250000,"v":0},{"d":"1989-12-20","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1989-12-21","o":343750,"h":375000,"l":343750,"c":343750,"v":0},{"d":"1989-12-22","o":343750,"h":375000,"l":312500,"c":312500,"v":1},{"d":"1989-12-26","o":312500,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1989-12-27","o":281250,"h":312500,"l":281250,"c":281250,"v":1},{"d":"1989-12-28","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1989-12-29","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-01-02","o":312500,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1990-01-03","o":312500,"h":375000,"l":312500,"c":312500,"v":0},{"d":"1990-01-04","o":343750,"h":343750,"l":343750,"c":343750,"v":0},{"d":"1990-01-05","o":343750,"h":375000,"l":343750,"c":343750,"v":0},{"d":"1990-01-08","o":375000,"h":406250,"l":375000,"c":375000,"v":0},{"d":"1990-01-09","o":375000,"h":406250,"l":375000,"c":375000,"v":0},{"d":"1990-01-10","o":375000,"h":375000,"l":343750,"c":343750,"v":0},{"d":"1990-01-11","o":343750,"h":406250,"l":343750,"c":343750,"v":0},{"d":"1990-01-12","o":343750,"h":375000,"l":343750,"c":343750,"v":0},{"d":"1990-01-15","o":343750,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1990-01-16","o":312500,"h":375000,"l":312500,"c":312500,"v":0},{"d":"1990-01-17","o":312500,"h":375000,"l":312500,"c":312500,"v":0},{"d":"1990-01-18","o":312500,"h":375000,"l":312500,"c":312500,"v":0},{"d":"1990-01-19","o":312500,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1990-01-22","o":312500,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1990-01-23","o":312500,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1990-01-24","o":312500,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-01-25","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-01-26","o":281250,"h":312500,"l":250000,"c":250000,"v":0},{"d":"1990-01-29","o":250000,"h":312500,"l":250000,"c":250000,"v":0},{"d":"1990-01-30","o":250000,"h":312500,"l":250000,"c":250000,"v":0},{"d":"1990-01-31","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-02-01","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-02-02","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-02-05","o":312500,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1990-02-06","o":312500,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1990-02-07","o":312500,"h":375000,"l":312500,"c":312500,"v":0},{"d":"1990-02-08","o":312500,"h":375000,"l":312500,"c":312500,"v":0},{"d":"1990-02-09","o":312500,"h":375000,"l":312500,"c":312500,"v":0},{"d":"1990-02-12","o":312500,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1990-02-13","o":312500,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1990-02-14","o":312500,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-02-15","o":281250,"h":343750,"l":281250,"c":281250,"v":0},{"d":"1990-02-16","o":312500,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1990-02-20","o":312500,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1990-02-21","o":312500,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-02-22","o":281250,"h":343750,"l":281250,"c":281250,"v":0},{"d":"1990-02-23","o":312500,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1990-02-26","o":312500,"h":343750,"l":281250,"c":281250,"v":0},{"d":"1990-02-27","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-02-28","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-03-01","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-03-02","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-03-05","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-03-06","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-03-07","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-03-08","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-03-09","o":312500,"h":312500,"l":312500,"c":312500,"v":0},{"d":"1990-03-12","o":312500,"h":375000,"l":312500,"c":312500,"v":0},{"d":"1990-03-13","o":312500,"h":343750,"l":281250,"c":281250,"v":0},{"d":"1990-03-14","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-03-15","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-03-16","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-03-19","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-03-20","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-03-21","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-03-22","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-03-23","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-03-26","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-03-27","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-03-28","o":281250,"h":281250,"l":250000,"c":250000,"v":0},{"d":"1990-03-29","o":250000,"h":312500,"l":250000,"c":250000,"v":0},{"d":"1990-03-30","o":250000,"h":281250,"l":250000,"c":250000,"v":0},{"d":"1990-04-02","o":250000,"h":281250,"l":250000,"c":250000,"v":0},{"d":"1990-04-03","o":250000,"h":281250,"l":250000,"c":250000,"v":0},{"d":"1990-04-04","o":250000,"h":281250,"l":250000,"c":250000,"v":0},{"d":"1990-04-05","o":250000,"h":281250,"l":250000,"c":250000,"v":0},{"d":"1990-04-06","o":250000,"h":312500,"l":250000,"c":250000,"v":0},{"d":"1990-04-09","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-04-10","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-04-11","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-04-12","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-04-16","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-04-17","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-04-18","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-04-19","o":312500,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1990-04-20","o":343750,"h":375000,"l":343750,"c":343750,"v":0},{"d":"1990-04-23","o":343750,"h":375000,"l":312500,"c":312500,"v":0},{"d":"1990-04-24","o":312500,"h":375000,"l":312500,"c":312500,"v":0},{"d":"1990-04-25","o":343750,"h":375000,"l":343750,"c":343750,"v":0},{"d":"1990-04-26","o":343750,"h":375000,"l":343750,"c":343750,"v":0},{"d":"1990-04-27","o":343750,"h":375000,"l":343750,"c":343750,"v":0},{"d":"1990-04-30","o":343750,"h":375000,"l":343750,"c":343750,"v":0},{"d":"1990-05-01","o":343750,"h":375000,"l":343750,"c":343750,"v":0},{"d":"1990-05-02","o":343750,"h":375000,"l":343750,"c":343750,"v":0},{"d":"1990-05-03","o":343750,"h":375000,"l":343750,"c":343750,"v":0},{"d":"1990-05-04","o":343750,"h":375000,"l":343750,"c":343750,"v":0},{"d":"1990-05-07","o":343750,"h":375000,"l":343750,"c":343750,"v":0},{"d":"1990-05-08","o":343750,"h":375000,"l":343750,"c":343750,"v":0},{"d":"1990-05-09","o":343750,"h":375000,"l":343750,"c":343750,"v":0},{"d":"1990-05-10","o":343750,"h":375000,"l":312500,"c":312500,"v":0},{"d":"1990-05-11","o":312500,"h":375000,"l":312500,"c":312500,"v":0},{"d":"1990-05-14","o":312500,"h":375000,"l":312500,"c":312500,"v":0},{"d":"1990-05-15","o":312500,"h":343750,"l":281250,"c":281250,"v":0},{"d":"1990-05-16","o":281250,"h":343750,"l":281250,"c":281250,"v":0},{"d":"1990-05-17","o":281250,"h":312500,"l":250000,"c":250000,"v":1},{"d":"1990-05-18","o":343750,"h":406250,"l":343750,"c":343750,"v":1},{"d":"1990-05-21","o":375000,"h":406250,"l":375000,"c":375000,"v":0},{"d":"1990-05-22","o":375000,"h":406250,"l":375000,"c":375000,"v":0},{"d":"1990-05-23","o":375000,"h":375000,"l":343750,"c":343750,"v":0},{"d":"1990-05-24","o":343750,"h":375000,"l":343750,"c":343750,"v":0},{"d":"1990-05-25","o":343750,"h":375000,"l":312500,"c":312500,"v":0},{"d":"1990-05-29","o":312500,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1990-05-30","o":343750,"h":343750,"l":343750,"c":343750,"v":0},{"d":"1990-05-31","o":343750,"h":343750,"l":343750,"c":343750,"v":0},{"d":"1990-06-01","o":343750,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1990-06-04","o":312500,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1990-06-05","o":312500,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1990-06-06","o":312500,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1990-06-07","o":343750,"h":343750,"l":343750,"c":343750,"v":0},{"d":"1990-06-08","o":343750,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1990-06-11","o":312500,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1990-06-12","o":312500,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1990-06-13","o":343750,"h":375000,"l":343750,"c":343750,"v":0},{"d":"1990-06-14","o":375000,"h":406250,"l":375000,"c":375000,"v":0},{"d":"1990-06-15","o":375000,"h":375000,"l":343750,"c":343750,"v":0},{"d":"1990-06-18","o":343750,"h":375000,"l":343750,"c":343750,"v":0},{"d":"1990-06-19","o":375000,"h":406250,"l":375000,"c":375000,"v":0},{"d":"1990-06-20","o":406250,"h":437500,"l":406250,"c":406250,"v":1},{"d":"1990-06-21","o":437500,"h":437500,"l":437500,"c":437500,"v":0},{"d":"1990-06-22","o":468750,"h":468750,"l":468750,"c":468750,"v":0},{"d":"1990-06-25","o":437500,"h":437500,"l":437500,"c":437500,"v":0},{"d":"1990-06-26","o":437500,"h":437500,"l":437500,"c":437500,"v":0},{"d":"1990-06-27","o":437500,"h":468750,"l":437500,"c":437500,"v":0},{"d":"1990-06-28","o":437500,"h":437500,"l":406250,"c":406250,"v":0},{"d":"1990-06-29","o":437500,"h":437500,"l":437500,"c":437500,"v":0},{"d":"1990-07-02","o":437500,"h":437500,"l":406250,"c":406250,"v":0},{"d":"1990-07-03","o":406250,"h":437500,"l":406250,"c":406250,"v":0},{"d":"1990-07-05","o":375000,"h":375000,"l":343750,"c":343750,"v":0},{"d":"1990-07-06","o":375000,"h":406250,"l":375000,"c":375000,"v":1},{"d":"1990-07-09","o":437500,"h":437500,"l":437500,"c":437500,"v":1},{"d":"1990-07-10","o":437500,"h":437500,"l":406250,"c":406250,"v":0},{"d":"1990-07-11","o":375000,"h":375000,"l":375000,"c":375000,"v":0},{"d":"1990-07-12","o":375000,"h":375000,"l":343750,"c":343750,"v":0},{"d":"1990-07-13","o":375000,"h":375000,"l":375000,"c":375000,"v":1},{"d":"1990-07-16","o":375000,"h":375000,"l":375000,"c":375000,"v":0},{"d":"1990-07-17","o":343750,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1990-07-18","o":312500,"h":343750,"l":281250,"c":281250,"v":0},{"d":"1990-07-19","o":312500,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1990-07-20","o":312500,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1990-07-23","o":312500,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1990-07-24","o":312500,"h":312500,"l":312500,"c":312500,"v":0},{"d":"1990-07-25","o":312500,"h":312500,"l":312500,"c":312500,"v":0},{"d":"1990-07-26","o":312500,"h":312500,"l":312500,"c":312500,"v":0},{"d":"1990-07-27","o":312500,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-07-30","o":312500,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1990-07-31","o":312500,"h":312500,"l":312500,"c":312500,"v":0},{"d":"1990-08-01","o":312500,"h":312500,"l":312500,"c":312500,"v":0},{"d":"1990-08-02","o":281250,"h":281250,"l":281250,"c":281250,"v":0},{"d":"1990-08-03","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-08-06","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-08-07","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-08-08","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-08-09","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-08-10","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-08-13","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-08-14","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-08-15","o":281250,"h":281250,"l":250000,"c":250000,"v":0},{"d":"1990-08-16","o":250000,"h":281250,"l":250000,"c":250000,"v":0},{"d":"1990-08-17","o":234375,"h":234375,"l":203125,"c":203125,"v":0},{"d":"1990-08-20","o":203125,"h":203125,"l":171875,"c":171875,"v":0},{"d":"1990-08-21","o":171875,"h":187500,"l":156250,"c":156250,"v":0},{"d":"1990-08-22","o":187500,"h":203125,"l":187500,"c":187500,"v":0},{"d":"1990-08-23","o":187500,"h":203125,"l":171875,"c":171875,"v":0},{"d":"1990-08-24","o":187500,"h":218750,"l":187500,"c":187500,"v":0},{"d":"1990-08-27","o":203125,"h":234375,"l":203125,"c":203125,"v":0},{"d":"1990-08-28","o":203125,"h":234375,"l":203125,"c":203125,"v":0},{"d":"1990-08-29","o":203125,"h":218750,"l":187500,"c":187500,"v":0},{"d":"1990-08-30","o":187500,"h":218750,"l":187500,"c":187500,"v":0},{"d":"1990-08-31","o":187500,"h":187500,"l":171875,"c":171875,"v":0},{"d":"1990-09-04","o":171875,"h":187500,"l":171875,"c":171875,"v":0},{"d":"1990-09-05","o":171875,"h":187500,"l":171875,"c":171875,"v":0},{"d":"1990-09-06","o":187500,"h":203125,"l":187500,"c":187500,"v":0},{"d":"1990-09-07","o":187500,"h":218750,"l":187500,"c":187500,"v":0},{"d":"1990-09-10","o":234375,"h":281250,"l":234375,"c":234375,"v":0},{"d":"1990-09-11","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1990-09-12","o":281250,"h":281250,"l":234375,"c":234375,"v":0},{"d":"1990-09-13","o":234375,"h":250000,"l":234375,"c":234375,"v":0},{"d":"1990-09-14","o":234375,"h":250000,"l":218750,"c":218750,"v":0},{"d":"1990-09-17","o":218750,"h":218750,"l":187500,"c":187500,"v":0},{"d":"1990-09-18","o":203125,"h":218750,"l":203125,"c":203125,"v":0},{"d":"1990-09-19","o":203125,"h":218750,"l":187500,"c":187500,"v":0},{"d":"1990-09-20","o":187500,"h":218750,"l":187500,"c":187500,"v":0},{"d":"1990-09-21","o":187500,"h":218750,"l":187500,"c":187500,"v":0},{"d":"1990-09-24","o":187500,"h":218750,"l":171875,"c":171875,"v":0},{"d":"1990-09-25","o":171875,"h":203125,"l":171875,"c":171875,"v":0},{"d":"1990-09-26","o":171875,"h":203125,"l":171875,"c":171875,"v":0},{"d":"1990-09-27","o":171875,"h":203125,"l":171875,"c":171875,"v":0},{"d":"1990-09-28","o":171875,"h":203125,"l":171875,"c":171875,"v":0},{"d":"1990-10-01","o":171875,"h":187500,"l":171875,"c":171875,"v":0},{"d":"1990-10-02","o":171875,"h":203125,"l":171875,"c":171875,"v":0},{"d":"1990-10-03","o":203125,"h":234375,"l":203125,"c":203125,"v":0},{"d":"1990-10-04","o":203125,"h":234375,"l":203125,"c":203125,"v":0},{"d":"1990-10-05","o":203125,"h":234375,"l":203125,"c":203125,"v":0},{"d":"1990-10-08","o":203125,"h":203125,"l":203125,"c":203125,"v":0},{"d":"1990-10-09","o":203125,"h":218750,"l":171875,"c":171875,"v":0},{"d":"1990-10-10","o":171875,"h":187500,"l":171875,"c":171875,"v":0},{"d":"1990-10-11","o":171875,"h":203125,"l":171875,"c":171875,"v":0},{"d":"1990-10-12","o":171875,"h":203125,"l":171875,"c":171875,"v":0},{"d":"1990-10-15","o":171875,"h":203125,"l":171875,"c":171875,"v":0},{"d":"1990-10-16","o":171875,"h":203125,"l":171875,"c":171875,"v":0},{"d":"1990-10-17","o":171875,"h":218750,"l":171875,"c":171875,"v":0},{"d":"1990-10-18","o":187500,"h":218750,"l":187500,"c":187500,"v":0},{"d":"1990-10-19","o":187500,"h":218750,"l":187500,"c":187500,"v":0},{"d":"1990-10-22","o":218750,"h":250000,"l":218750,"c":218750,"v":0},{"d":"1990-10-23","o":234375,"h":250000,"l":234375,"c":234375,"v":1},{"d":"1990-10-24","o":234375,"h":250000,"l":234375,"c":234375,"v":0},{"d":"1990-10-25","o":234375,"h":281250,"l":234375,"c":234375,"v":0},{"d":"1990-10-26","o":234375,"h":234375,"l":203125,"c":203125,"v":0},{"d":"1990-10-29","o":203125,"h":234375,"l":187500,"c":187500,"v":0},{"d":"1990-10-30","o":187500,"h":234375,"l":187500,"c":187500,"v":0},{"d":"1990-10-31","o":203125,"h":250000,"l":203125,"c":203125,"v":0},{"d":"1990-11-01","o":234375,"h":250000,"l":234375,"c":234375,"v":0},{"d":"1990-11-02","o":234375,"h":250000,"l":234375,"c":234375,"v":0},{"d":"1990-11-05","o":234375,"h":250000,"l":234375,"c":234375,"v":0},{"d":"1990-11-06","o":234375,"h":250000,"l":234375,"c":234375,"v":0},{"d":"1990-11-07","o":234375,"h":250000,"l":234375,"c":234375,"v":0},{"d":"1990-11-08","o":234375,"h":281250,"l":234375,"c":234375,"v":0},{"d":"1990-11-09","o":234375,"h":250000,"l":234375,"c":234375,"v":0},{"d":"1990-11-12","o":234375,"h":250000,"l":218750,"c":218750,"v":0},{"d":"1990-11-13","o":218750,"h":234375,"l":218750,"c":218750,"v":0},{"d":"1990-11-14","o":218750,"h":250000,"l":218750,"c":218750,"v":0},{"d":"1990-11-15","o":218750,"h":218750,"l":203125,"c":203125,"v":0},{"d":"1990-11-16","o":203125,"h":218750,"l":187500,"c":187500,"v":0},{"d":"1990-11-19","o":187500,"h":218750,"l":187500,"c":187500,"v":0},{"d":"1990-11-20","o":187500,"h":203125,"l":187500,"c":187500,"v":0},{"d":"1990-11-21","o":187500,"h":187500,"l":156250,"c":156250,"v":0},{"d":"1990-11-23","o":156250,"h":187500,"l":156250,"c":156250,"v":0},{"d":"1990-11-26","o":156250,"h":187500,"l":156250,"c":156250,"v":0},{"d":"1990-11-27","o":171875,"h":187500,"l":171875,"c":171875,"v":0},{"d":"1990-11-28","o":187500,"h":218750,"l":187500,"c":187500,"v":0},{"d":"1990-11-29","o":187500,"h":203125,"l":187500,"c":187500,"v":0},{"d":"1990-11-30","o":187500,"h":203125,"l":171875,"c":171875,"v":0},{"d":"1990-12-03","o":171875,"h":203125,"l":171875,"c":171875,"v":0},{"d":"1990-12-04","o":171875,"h":203125,"l":171875,"c":171875,"v":0},{"d":"1990-12-05","o":171875,"h":203125,"l":156250,"c":156250,"v":0},{"d":"1990-12-06","o":156250,"h":171875,"l":140625,"c":140625,"v":0},{"d":"1990-12-07","o":140625,"h":171875,"l":140625,"c":140625,"v":0},{"d":"1990-12-10","o":140625,"h":171875,"l":140625,"c":140625,"v":0},{"d":"1990-12-11","o":140625,"h":171875,"l":140625,"c":140625,"v":0},{"d":"1990-12-12","o":140625,"h":156250,"l":125000,"c":125000,"v":1},{"d":"1990-12-13","o":125000,"h":148437.5,"l":125000,"c":125000,"v":0},{"d":"1990-12-14","o":132812.5,"h":148437.5,"l":132812.5,"c":132812.5,"v":0},{"d":"1990-12-17","o":132812.5,"h":148437.5,"l":132812.5,"c":132812.5,"v":0},{"d":"1990-12-18","o":132812.5,"h":148437.5,"l":132812.5,"c":132812.5,"v":0},{"d":"1990-12-19","o":132812.5,"h":156250,"l":132812.5,"c":132812.5,"v":0},{"d":"1990-12-20","o":140625,"h":156250,"l":140625,"c":140625,"v":0},{"d":"1990-12-21","o":140625,"h":156250,"l":140625,"c":140625,"v":0},{"d":"1990-12-24","o":140625,"h":156250,"l":140625,"c":140625,"v":0},{"d":"1990-12-26","o":140625,"h":140625,"l":125000,"c":125000,"v":0},{"d":"1990-12-27","o":125000,"h":132812.5,"l":125000,"c":125000,"v":0},{"d":"1990-12-28","o":125000,"h":156250,"l":125000,"c":125000,"v":0},{"d":"1990-12-31","o":125000,"h":148437.5,"l":125000,"c":125000,"v":0},{"d":"1991-01-02","o":125000,"h":156250,"l":125000,"c":125000,"v":0},{"d":"1991-01-03","o":132812.5,"h":156250,"l":132812.5,"c":132812.5,"v":0},{"d":"1991-01-04","o":156250,"h":171875,"l":156250,"c":156250,"v":0},{"d":"1991-01-07","o":156250,"h":171875,"l":140625,"c":140625,"v":0},{"d":"1991-01-08","o":140625,"h":171875,"l":140625,"c":140625,"v":0},{"d":"1991-01-09","o":140625,"h":171875,"l":140625,"c":140625,"v":0},{"d":"1991-01-10","o":140625,"h":156250,"l":132812.5,"c":132812.5,"v":0},{"d":"1991-01-11","o":132812.5,"h":156250,"l":132812.5,"c":132812.5,"v":0},{"d":"1991-01-14","o":132812.5,"h":156250,"l":125000,"c":125000,"v":0},{"d":"1991-01-15","o":125000,"h":140625,"l":125000,"c":125000,"v":0},{"d":"1991-01-16","o":125000,"h":156250,"l":125000,"c":125000,"v":0},{"d":"1991-01-17","o":125000,"h":140625,"l":125000,"c":125000,"v":0},{"d":"1991-01-18","o":125000,"h":140625,"l":125000,"c":125000,"v":0},{"d":"1991-01-21","o":125000,"h":140625,"l":125000,"c":125000,"v":0},{"d":"1991-01-22","o":125000,"h":140625,"l":125000,"c":125000,"v":0},{"d":"1991-01-23","o":125000,"h":140625,"l":125000,"c":125000,"v":0},{"d":"1991-01-24","o":125000,"h":140625,"l":125000,"c":125000,"v":0},{"d":"1991-01-25","o":125000,"h":140625,"l":125000,"c":125000,"v":0},{"d":"1991-01-28","o":125000,"h":140625,"l":125000,"c":125000,"v":0},{"d":"1991-01-29","o":156250,"h":171875,"l":156250,"c":156250,"v":0},{"d":"1991-01-30","o":171875,"h":187500,"l":171875,"c":171875,"v":0},{"d":"1991-01-31","o":171875,"h":187500,"l":171875,"c":171875,"v":0},{"d":"1991-02-01","o":171875,"h":187500,"l":171875,"c":171875,"v":0},{"d":"1991-02-04","o":187500,"h":203125,"l":187500,"c":187500,"v":0},{"d":"1991-02-05","o":187500,"h":203125,"l":171875,"c":171875,"v":0},{"d":"1991-02-06","o":171875,"h":203125,"l":171875,"c":171875,"v":0},{"d":"1991-02-07","o":187500,"h":218750,"l":187500,"c":187500,"v":0},{"d":"1991-02-08","o":187500,"h":218750,"l":187500,"c":187500,"v":0},{"d":"1991-02-11","o":242187.5,"h":281250,"l":242187.5,"c":242187.5,"v":0},{"d":"1991-02-12","o":242187.5,"h":250000,"l":218750,"c":218750,"v":0},{"d":"1991-02-13","o":218750,"h":250000,"l":218750,"c":218750,"v":0},{"d":"1991-02-14","o":203125,"h":203125,"l":171875,"c":171875,"v":0},{"d":"1991-02-15","o":187500,"h":203125,"l":187500,"c":187500,"v":0},{"d":"1991-02-19","o":203125,"h":234375,"l":203125,"c":203125,"v":0},{"d":"1991-02-20","o":203125,"h":218750,"l":187500,"c":187500,"v":0},{"d":"1991-02-21","o":187500,"h":218750,"l":187500,"c":187500,"v":0},{"d":"1991-02-22","o":187500,"h":218750,"l":187500,"c":187500,"v":0},{"d":"1991-02-25","o":187500,"h":234375,"l":187500,"c":187500,"v":0},{"d":"1991-02-26","o":203125,"h":234375,"l":203125,"c":203125,"v":0},{"d":"1991-02-27","o":250000,"h":281250,"l":250000,"c":250000,"v":0},{"d":"1991-02-28","o":281250,"h":281250,"l":281250,"c":281250,"v":0},{"d":"1991-03-01","o":281250,"h":281250,"l":234375,"c":234375,"v":0},{"d":"1991-03-04","o":250000,"h":281250,"l":250000,"c":250000,"v":0},{"d":"1991-03-05","o":250000,"h":281250,"l":234375,"c":234375,"v":0},{"d":"1991-03-06","o":234375,"h":250000,"l":218750,"c":218750,"v":0},{"d":"1991-03-07","o":218750,"h":250000,"l":218750,"c":218750,"v":0},{"d":"1991-03-08","o":234375,"h":250000,"l":234375,"c":234375,"v":0},{"d":"1991-03-11","o":234375,"h":250000,"l":234375,"c":234375,"v":0},{"d":"1991-03-12","o":234375,"h":250000,"l":234375,"c":234375,"v":0},{"d":"1991-03-13","o":234375,"h":250000,"l":218750,"c":218750,"v":0},{"d":"1991-03-14","o":250000,"h":281250,"l":250000,"c":250000,"v":0},{"d":"1991-03-15","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1991-03-18","o":281250,"h":281250,"l":250000,"c":250000,"v":0},{"d":"1991-03-19","o":250000,"h":250000,"l":234375,"c":234375,"v":0},{"d":"1991-03-20","o":234375,"h":281250,"l":234375,"c":234375,"v":0},{"d":"1991-03-21","o":234375,"h":250000,"l":234375,"c":234375,"v":0},{"d":"1991-03-22","o":234375,"h":281250,"l":234375,"c":234375,"v":0},{"d":"1991-03-25","o":234375,"h":281250,"l":234375,"c":234375,"v":0},{"d":"1991-03-26","o":234375,"h":250000,"l":218750,"c":218750,"v":0},{"d":"1991-03-27","o":218750,"h":250000,"l":218750,"c":218750,"v":0},{"d":"1991-03-28","o":218750,"h":250000,"l":218750,"c":218750,"v":0},{"d":"1991-04-01","o":234375,"h":281250,"l":234375,"c":234375,"v":0},{"d":"1991-04-02","o":250000,"h":281250,"l":250000,"c":250000,"v":0},{"d":"1991-04-03","o":343750,"h":375000,"l":343750,"c":343750,"v":1},{"d":"1991-04-04","o":343750,"h":406250,"l":343750,"c":343750,"v":1},{"d":"1991-04-05","o":375000,"h":375000,"l":375000,"c":375000,"v":0},{"d":"1991-04-08","o":375000,"h":406250,"l":375000,"c":375000,"v":0},{"d":"1991-04-09","o":375000,"h":406250,"l":375000,"c":375000,"v":0},{"d":"1991-04-10","o":375000,"h":406250,"l":375000,"c":375000,"v":0},{"d":"1991-04-11","o":375000,"h":375000,"l":343750,"c":343750,"v":0},{"d":"1991-04-12","o":343750,"h":375000,"l":312500,"c":312500,"v":0},{"d":"1991-04-15","o":312500,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1991-04-16","o":343750,"h":375000,"l":343750,"c":343750,"v":0},{"d":"1991-04-17","o":343750,"h":375000,"l":343750,"c":343750,"v":0},{"d":"1991-04-18","o":343750,"h":343750,"l":343750,"c":343750,"v":0},{"d":"1991-04-19","o":343750,"h":343750,"l":343750,"c":343750,"v":0},{"d":"1991-04-22","o":343750,"h":343750,"l":343750,"c":343750,"v":0},{"d":"1991-04-23","o":343750,"h":343750,"l":343750,"c":343750,"v":0},{"d":"1991-04-24","o":343750,"h":343750,"l":343750,"c":343750,"v":0},{"d":"1991-04-25","o":343750,"h":375000,"l":343750,"c":343750,"v":0},{"d":"1991-04-26","o":375000,"h":375000,"l":375000,"c":375000,"v":0},{"d":"1991-04-29","o":343750,"h":343750,"l":343750,"c":343750,"v":0},{"d":"1991-04-30","o":343750,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1991-05-01","o":343750,"h":406250,"l":343750,"c":343750,"v":0},{"d":"1991-05-02","o":343750,"h":375000,"l":343750,"c":343750,"v":0},{"d":"1991-05-03","o":343750,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1991-05-06","o":312500,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1991-05-07","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1991-05-08","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1991-05-09","o":312500,"h":312500,"l":312500,"c":312500,"v":0},{"d":"1991-05-10","o":312500,"h":312500,"l":312500,"c":312500,"v":0},{"d":"1991-05-13","o":312500,"h":312500,"l":312500,"c":312500,"v":0},{"d":"1991-05-14","o":312500,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1991-05-15","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1991-05-16","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1991-05-17","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1991-05-20","o":281250,"h":281250,"l":281250,"c":281250,"v":0},{"d":"1991-05-21","o":281250,"h":281250,"l":281250,"c":281250,"v":0},{"d":"1991-05-22","o":281250,"h":312500,"l":250000,"c":250000,"v":0},{"d":"1991-05-23","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1991-05-24","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1991-05-28","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1991-05-29","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1991-05-30","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1991-05-31","o":281250,"h":281250,"l":281250,"c":281250,"v":0},{"d":"1991-06-03","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1991-06-04","o":281250,"h":281250,"l":281250,"c":281250,"v":0},{"d":"1991-06-05","o":281250,"h":281250,"l":281250,"c":281250,"v":0},{"d":"1991-06-06","o":281250,"h":281250,"l":281250,"c":281250,"v":0},{"d":"1991-06-07","o":281250,"h":281250,"l":250000,"c":250000,"v":0},{"d":"1991-06-10","o":281250,"h":281250,"l":281250,"c":281250,"v":0},{"d":"1991-06-11","o":312500,"h":312500,"l":312500,"c":312500,"v":0},{"d":"1991-06-12","o":312500,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1991-06-13","o":312500,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1991-06-14","o":343750,"h":375000,"l":343750,"c":343750,"v":0},{"d":"1991-06-17","o":375000,"h":375000,"l":375000,"c":375000,"v":0},{"d":"1991-06-18","o":343750,"h":343750,"l":343750,"c":343750,"v":0},{"d":"1991-06-19","o":343750,"h":375000,"l":343750,"c":343750,"v":0},{"d":"1991-06-20","o":375000,"h":375000,"l":375000,"c":375000,"v":0},{"d":"1991-06-21","o":343750,"h":343750,"l":343750,"c":343750,"v":0},{"d":"1991-06-24","o":343750,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1991-06-25","o":343750,"h":343750,"l":343750,"c":343750,"v":0},{"d":"1991-06-26","o":343750,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1991-06-27","o":312500,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1991-06-28","o":312500,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1991-07-01","o":312500,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1991-07-02","o":343750,"h":343750,"l":343750,"c":343750,"v":0},{"d":"1991-07-03","o":343750,"h":343750,"l":343750,"c":343750,"v":0},{"d":"1991-07-05","o":343750,"h":343750,"l":343750,"c":343750,"v":0},{"d":"1991-07-08","o":343750,"h":343750,"l":343750,"c":343750,"v":0},{"d":"1991-07-09","o":343750,"h":343750,"l":343750,"c":343750,"v":0},{"d":"1991-07-10","o":343750,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1991-07-11","o":312500,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1991-07-12","o":312500,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1991-07-15","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1991-07-16","o":281250,"h":281250,"l":234375,"c":234375,"v":0},{"d":"1991-07-17","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1991-07-18","o":281250,"h":281250,"l":281250,"c":281250,"v":0},{"d":"1991-07-19","o":281250,"h":281250,"l":250000,"c":250000,"v":0},{"d":"1991-07-22","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1991-07-23","o":281250,"h":281250,"l":281250,"c":281250,"v":0},{"d":"1991-07-24","o":281250,"h":281250,"l":250000,"c":250000,"v":0},{"d":"1991-07-25","o":250000,"h":281250,"l":234375,"c":234375,"v":0},{"d":"1991-07-26","o":234375,"h":281250,"l":234375,"c":234375,"v":0},{"d":"1991-07-29","o":234375,"h":250000,"l":218750,"c":218750,"v":0},{"d":"1991-07-30","o":218750,"h":250000,"l":218750,"c":218750,"v":1},{"d":"1991-07-31","o":234375,"h":250000,"l":234375,"c":234375,"v":0},{"d":"1991-08-01","o":234375,"h":281250,"l":234375,"c":234375,"v":0},{"d":"1991-08-02","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1991-08-05","o":281250,"h":281250,"l":281250,"c":281250,"v":0},{"d":"1991-08-06","o":281250,"h":281250,"l":281250,"c":281250,"v":0},{"d":"1991-08-07","o":281250,"h":281250,"l":281250,"c":281250,"v":0},{"d":"1991-08-08","o":281250,"h":281250,"l":281250,"c":281250,"v":0},{"d":"1991-08-09","o":281250,"h":281250,"l":281250,"c":281250,"v":0},{"d":"1991-08-12","o":281250,"h":281250,"l":281250,"c":281250,"v":0},{"d":"1991-08-13","o":281250,"h":281250,"l":281250,"c":281250,"v":0},{"d":"1991-08-14","o":281250,"h":281250,"l":250000,"c":250000,"v":0},{"d":"1991-08-15","o":250000,"h":281250,"l":234375,"c":234375,"v":0},{"d":"1991-08-16","o":234375,"h":250000,"l":234375,"c":234375,"v":0},{"d":"1991-08-19","o":234375,"h":234375,"l":203125,"c":203125,"v":0},{"d":"1991-08-20","o":218750,"h":234375,"l":218750,"c":218750,"v":0},{"d":"1991-08-21","o":234375,"h":250000,"l":234375,"c":234375,"v":0},{"d":"1991-08-22","o":234375,"h":281250,"l":234375,"c":234375,"v":0},{"d":"1991-08-23","o":234375,"h":281250,"l":234375,"c":234375,"v":0},{"d":"1991-08-26","o":234375,"h":281250,"l":234375,"c":234375,"v":0},{"d":"1991-08-27","o":234375,"h":281250,"l":234375,"c":234375,"v":0},{"d":"1991-08-28","o":234375,"h":250000,"l":234375,"c":234375,"v":0},{"d":"1991-08-29","o":250000,"h":312500,"l":250000,"c":250000,"v":0},{"d":"1991-08-30","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1991-09-03","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1991-09-04","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1991-09-05","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1991-09-06","o":312500,"h":312500,"l":312500,"c":312500,"v":0},{"d":"1991-09-09","o":312500,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1991-09-10","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1991-09-11","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1991-09-12","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1991-09-13","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1991-09-16","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1991-09-17","o":281250,"h":281250,"l":281250,"c":281250,"v":0},{"d":"1991-09-18","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1991-09-19","o":312500,"h":312500,"l":312500,"c":312500,"v":0},{"d":"1991-09-20","o":312500,"h":312500,"l":312500,"c":312500,"v":1},{"d":"1991-09-23","o":312500,"h":312500,"l":312500,"c":312500,"v":0},{"d":"1991-09-24","o":375000,"h":406250,"l":375000,"c":375000,"v":1},{"d":"1991-09-25","o":406250,"h":437500,"l":406250,"c":406250,"v":1},{"d":"1991-09-26","o":500000,"h":562500,"l":500000,"c":500000,"v":2},{"d":"1991-09-27","o":500000,"h":500000,"l":468750,"c":468750,"v":1},{"d":"1991-09-30","o":500000,"h":500000,"l":500000,"c":500000,"v":0},{"d":"1991-10-01","o":500000,"h":531250,"l":500000,"c":500000,"v":0},{"d":"1991-10-02","o":500000,"h":531250,"l":500000,"c":500000,"v":0},{"d":"1991-10-03","o":500000,"h":500000,"l":468750,"c":468750,"v":0},{"d":"1991-10-04","o":500000,"h":531250,"l":500000,"c":500000,"v":1},{"d":"1991-10-07","o":500000,"h":531250,"l":500000,"c":500000,"v":0},{"d":"1991-10-08","o":500000,"h":500000,"l":500000,"c":500000,"v":0},{"d":"1991-10-09","o":468750,"h":468750,"l":437500,"c":437500,"v":0},{"d":"1991-10-10","o":468750,"h":500000,"l":468750,"c":468750,"v":0},{"d":"1991-10-11","o":468750,"h":468750,"l":437500,"c":437500,"v":0},{"d":"1991-10-14","o":468750,"h":468750,"l":468750,"c":468750,"v":0},{"d":"1991-10-15","o":531250,"h":531250,"l":531250,"c":531250,"v":1},{"d":"1991-10-16","o":562500,"h":593750,"l":562500,"c":562500,"v":1},{"d":"1991-10-17","o":562500,"h":593750,"l":562500,"c":562500,"v":1},{"d":"1991-10-18","o":625000,"h":656250,"l":625000,"c":625000,"v":1},{"d":"1991-10-21","o":656250,"h":687500,"l":656250,"c":656250,"v":1},{"d":"1991-10-22","o":625000,"h":625000,"l":593750,"c":593750,"v":0},{"d":"1991-10-23","o":562500,"h":562500,"l":562500,"c":562500,"v":0},{"d":"1991-10-24","o":562500,"h":562500,"l":531250,"c":531250,"v":0},{"d":"1991-10-25","o":562500,"h":593750,"l":562500,"c":562500,"v":0},{"d":"1991-10-28","o":562500,"h":562500,"l":562500,"c":562500,"v":0},{"d":"1991-10-29","o":562500,"h":593750,"l":562500,"c":562500,"v":0},{"d":"1991-10-30","o":562500,"h":593750,"l":562500,"c":562500,"v":0},{"d":"1991-10-31","o":625000,"h":656250,"l":625000,"c":625000,"v":0},{"d":"1991-11-01","o":656250,"h":656250,"l":656250,"c":656250,"v":0},{"d":"1991-11-04","o":625000,"h":625000,"l":625000,"c":625000,"v":0},{"d":"1991-11-05","o":656250,"h":687500,"l":656250,"c":656250,"v":1},{"d":"1991-11-06","o":656250,"h":656250,"l":625000,"c":625000,"v":0},{"d":"1991-11-07","o":687500,"h":687500,"l":687500,"c":687500,"v":1},{"d":"1991-11-08","o":781250,"h":812500,"l":781250,"c":781250,"v":2},{"d":"1991-11-11","o":843750,"h":906250,"l":843750,"c":843750,"v":2},{"d":"1991-11-12","o":843750,"h":875000,"l":843750,"c":843750,"v":1},{"d":"1991-11-13","o":781250,"h":781250,"l":750000,"c":750000,"v":1},{"d":"1991-11-14","o":781250,"h":812500,"l":781250,"c":781250,"v":1},{"d":"1991-11-15","o":718750,"h":718750,"l":687500,"c":687500,"v":1},{"d":"1991-11-18","o":750000,"h":750000,"l":750000,"c":750000,"v":1},{"d":"1991-11-19","o":687500,"h":687500,"l":656250,"c":656250,"v":0},{"d":"1991-11-20","o":687500,"h":718750,"l":687500,"c":687500,"v":1},{"d":"1991-11-21","o":718750,"h":750000,"l":718750,"c":718750,"v":0},{"d":"1991-11-22","o":718750,"h":750000,"l":718750,"c":718750,"v":0},{"d":"1991-11-25","o":687500,"h":687500,"l":656250,"c":656250,"v":1},{"d":"1991-11-26","o":656250,"h":656250,"l":625000,"c":625000,"v":0},{"d":"1991-11-27","o":781250,"h":812500,"l":781250,"c":781250,"v":1},{"d":"1991-11-29","o":812500,"h":843750,"l":812500,"c":812500,"v":0},{"d":"1991-12-02","o":781250,"h":781250,"l":750000,"c":750000,"v":0},{"d":"1991-12-03","o":750000,"h":781250,"l":750000,"c":750000,"v":0},{"d":"1991-12-04","o":750000,"h":781250,"l":750000,"c":750000,"v":0},{"d":"1991-12-05","o":750000,"h":781250,"l":750000,"c":750000,"v":0},{"d":"1991-12-06","o":812500,"h":812500,"l":812500,"c":812500,"v":1},{"d":"1991-12-09","o":781250,"h":781250,"l":750000,"c":750000,"v":0},{"d":"1991-12-10","o":750000,"h":750000,"l":718750,"c":718750,"v":0},{"d":"1991-12-11","o":718750,"h":750000,"l":718750,"c":718750,"v":0},{"d":"1991-12-12","o":718750,"h":781250,"l":718750,"c":718750,"v":0},{"d":"1991-12-13","o":718750,"h":750000,"l":718750,"c":718750,"v":0},{"d":"1991-12-16","o":718750,"h":750000,"l":718750,"c":718750,"v":0},{"d":"1991-12-17","o":718750,"h":718750,"l":687500,"c":687500,"v":0},{"d":"1991-12-18","o":687500,"h":687500,"l":656250,"c":656250,"v":0},{"d":"1991-12-19","o":656250,"h":687500,"l":656250,"c":656250,"v":0},{"d":"1991-12-20","o":656250,"h":687500,"l":656250,"c":656250,"v":0},{"d":"1991-12-23","o":687500,"h":718750,"l":687500,"c":687500,"v":0},{"d":"1991-12-24","o":718750,"h":750000,"l":718750,"c":718750,"v":0},{"d":"1991-12-26","o":781250,"h":812500,"l":781250,"c":781250,"v":0},{"d":"1991-12-27","o":781250,"h":812500,"l":781250,"c":781250,"v":0},{"d":"1991-12-30","o":781250,"h":781250,"l":750000,"c":750000,"v":0},{"d":"1991-12-31","o":750000,"h":781250,"l":750000,"c":750000,"v":0},{"d":"1992-01-02","o":750000,"h":781250,"l":750000,"c":750000,"v":0},{"d":"1992-01-03","o":781250,"h":812500,"l":781250,"c":781250,"v":0},{"d":"1992-01-06","o":781250,"h":812500,"l":781250,"c":781250,"v":1},{"d":"1992-01-07","o":781250,"h":812500,"l":781250,"c":781250,"v":1},{"d":"1992-01-08","o":781250,"h":812500,"l":781250,"c":781250,"v":0},{"d":"1992-01-09","o":937500,"h":1000000,"l":937500,"c":937500,"v":2},{"d":"1992-01-10","o":1031250,"h":1031250,"l":1031250,"c":1031250,"v":2},{"d":"1992-01-13","o":1125000,"h":1125000,"l":1125000,"c":1125000,"v":2},{"d":"1992-01-14","o":1125000,"h":1125000,"l":1093750,"c":1093750,"v":2},{"d":"1992-01-15","o":1062500,"h":1062500,"l":1031250,"c":1031250,"v":1},{"d":"1992-01-16","o":1031250,"h":1031250,"l":1000000,"c":1000000,"v":1},{"d":"1992-01-17","o":1000000,"h":1031250,"l":1000000,"c":1000000,"v":1},{"d":"1992-01-20","o":1031250,"h":1031250,"l":1031250,"c":1031250,"v":0},{"d":"1992-01-21","o":1000000,"h":1000000,"l":968750,"c":968750,"v":0},{"d":"1992-01-22","o":1000000,"h":1000000,"l":1000000,"c":1000000,"v":0},{"d":"1992-01-23","o":1187500,"h":1187500,"l":1187500,"c":1187500,"v":1},{"d":"1992-01-24","o":1187500,"h":1187500,"l":1125000,"c":1125000,"v":1},{"d":"1992-01-27","o":1156250,"h":1187500,"l":1156250,"c":1156250,"v":1},{"d":"1992-01-28","o":1093750,"h":1093750,"l":1062500,"c":1062500,"v":1},{"d":"1992-01-29","o":1062500,"h":1062500,"l":1031250,"c":1031250,"v":1},{"d":"1992-01-30","o":1062500,"h":1093750,"l":1062500,"c":1062500,"v":0},{"d":"1992-01-31","o":1062500,"h":1093750,"l":1062500,"c":1062500,"v":0},{"d":"1992-02-03","o":1062500,"h":1093750,"l":1062500,"c":1062500,"v":0},{"d":"1992-02-04","o":1062500,"h":1093750,"l":1062500,"c":1062500,"v":0},{"d":"1992-02-05","o":1062500,"h":1062500,"l":1031250,"c":1031250,"v":0},{"d":"1992-02-06","o":1031250,"h":1031250,"l":1000000,"c":1000000,"v":0},{"d":"1992-02-07","o":1000000,"h":1000000,"l":968750,"c":968750,"v":0},{"d":"1992-02-10","o":968750,"h":968750,"l":937500,"c":937500,"v":1},{"d":"1992-02-11","o":937500,"h":968750,"l":937500,"c":937500,"v":0},{"d":"1992-02-12","o":937500,"h":968750,"l":937500,"c":937500,"v":0},{"d":"1992-02-13","o":937500,"h":968750,"l":937500,"c":937500,"v":0},{"d":"1992-02-14","o":906250,"h":906250,"l":843750,"c":843750,"v":0},{"d":"1992-02-18","o":781250,"h":781250,"l":750000,"c":750000,"v":0},{"d":"1992-02-19","o":750000,"h":781250,"l":750000,"c":750000,"v":1},{"d":"1992-02-20","o":843750,"h":875000,"l":843750,"c":843750,"v":1},{"d":"1992-02-21","o":843750,"h":875000,"l":843750,"c":843750,"v":0},{"d":"1992-02-24","o":843750,"h":843750,"l":812500,"c":812500,"v":0},{"d":"1992-02-25","o":781250,"h":781250,"l":750000,"c":750000,"v":0},{"d":"1992-02-26","o":781250,"h":781250,"l":781250,"c":781250,"v":0},{"d":"1992-02-27","o":843750,"h":875000,"l":843750,"c":843750,"v":0},{"d":"1992-02-28","o":843750,"h":843750,"l":781250,"c":781250,"v":0},{"d":"1992-03-02","o":812500,"h":843750,"l":812500,"c":812500,"v":0},{"d":"1992-03-03","o":937500,"h":1000000,"l":937500,"c":937500,"v":1},{"d":"1992-03-04","o":937500,"h":968750,"l":937500,"c":937500,"v":0},{"d":"1992-03-05","o":906250,"h":906250,"l":843750,"c":843750,"v":0},{"d":"1992-03-06","o":843750,"h":843750,"l":812500,"c":812500,"v":0},{"d":"1992-03-09","o":812500,"h":812500,"l":781250,"c":781250,"v":0},{"d":"1992-03-10","o":781250,"h":812500,"l":781250,"c":781250,"v":0},{"d":"1992-03-11","o":781250,"h":812500,"l":781250,"c":781250,"v":0},{"d":"1992-03-12","o":781250,"h":812500,"l":781250,"c":781250,"v":0},{"d":"1992-03-13","o":843750,"h":875000,"l":843750,"c":843750,"v":0},{"d":"1992-03-16","o":843750,"h":875000,"l":843750,"c":843750,"v":0},{"d":"1992-03-17","o":843750,"h":875000,"l":843750,"c":843750,"v":0},{"d":"1992-03-18","o":843750,"h":843750,"l":812500,"c":812500,"v":0},{"d":"1992-03-19","o":812500,"h":812500,"l":781250,"c":781250,"v":0},{"d":"1992-03-20","o":781250,"h":781250,"l":750000,"c":750000,"v":0},{"d":"1992-03-23","o":750000,"h":781250,"l":750000,"c":750000,"v":0},{"d":"1992-03-24","o":750000,"h":781250,"l":750000,"c":750000,"v":0},{"d":"1992-03-25","o":812500,"h":843750,"l":812500,"c":812500,"v":0},{"d":"1992-03-26","o":812500,"h":812500,"l":781250,"c":781250,"v":0},{"d":"1992-03-27","o":718750,"h":718750,"l":687500,"c":687500,"v":1},{"d":"1992-03-30","o":687500,"h":687500,"l":656250,"c":656250,"v":0},{"d":"1992-03-31","o":656250,"h":687500,"l":656250,"c":656250,"v":1},{"d":"1992-04-01","o":656250,"h":656250,"l":625000,"c":625000,"v":0},{"d":"1992-04-02","o":656250,"h":687500,"l":656250,"c":656250,"v":0},{"d":"1992-04-03","o":656250,"h":687500,"l":625000,"c":625000,"v":0},{"d":"1992-04-06","o":625000,"h":687500,"l":625000,"c":625000,"v":0},{"d":"1992-04-07","o":593750,"h":593750,"l":562500,"c":562500,"v":0},{"d":"1992-04-08","o":562500,"h":562500,"l":562500,"c":562500,"v":0},{"d":"1992-04-09","o":562500,"h":562500,"l":562500,"c":562500,"v":0},{"d":"1992-04-10","o":562500,"h":593750,"l":562500,"c":562500,"v":0},{"d":"1992-04-13","o":562500,"h":593750,"l":562500,"c":562500,"v":0},{"d":"1992-04-14","o":593750,"h":625000,"l":593750,"c":593750,"v":0},{"d":"1992-04-15","o":687500,"h":718750,"l":687500,"c":687500,"v":1},{"d":"1992-04-16","o":671875,"h":671875,"l":640625,"c":640625,"v":0},{"d":"1992-04-20","o":625000,"h":625000,"l":593750,"c":593750,"v":0},{"d":"1992-04-21","o":562500,"h":562500,"l":546875,"c":546875,"v":0},{"d":"1992-04-22","o":546875,"h":546875,"l":515625,"c":515625,"v":0},{"d":"1992-04-23","o":515625,"h":546875,"l":515625,"c":515625,"v":0},{"d":"1992-04-24","o":515625,"h":546875,"l":515625,"c":515625,"v":0},{"d":"1992-04-27","o":515625,"h":546875,"l":500000,"c":500000,"v":0},{"d":"1992-04-28","o":484375,"h":484375,"l":468750,"c":468750,"v":0},{"d":"1992-04-29","o":531250,"h":546875,"l":531250,"c":531250,"v":0},{"d":"1992-04-30","o":625000,"h":656250,"l":625000,"c":625000,"v":0},{"d":"1992-05-01","o":640625,"h":671875,"l":640625,"c":640625,"v":1},{"d":"1992-05-04","o":718750,"h":750000,"l":718750,"c":718750,"v":0},{"d":"1992-05-05","o":703125,"h":703125,"l":656250,"c":656250,"v":0},{"d":"1992-05-06","o":671875,"h":703125,"l":671875,"c":671875,"v":0},{"d":"1992-05-07","o":671875,"h":687500,"l":656250,"c":656250,"v":0},{"d":"1992-05-08","o":703125,"h":734375,"l":703125,"c":703125,"v":0},{"d":"1992-05-11","o":703125,"h":703125,"l":687500,"c":687500,"v":0},{"d":"1992-05-12","o":687500,"h":703125,"l":656250,"c":656250,"v":0},{"d":"1992-05-13","o":656250,"h":671875,"l":656250,"c":656250,"v":0},{"d":"1992-05-14","o":656250,"h":687500,"l":656250,"c":656250,"v":0},{"d":"1992-05-15","o":671875,"h":687500,"l":671875,"c":671875,"v":0},{"d":"1992-05-18","o":718750,"h":750000,"l":718750,"c":718750,"v":0},{"d":"1992-05-19","o":718750,"h":750000,"l":718750,"c":718750,"v":0},{"d":"1992-05-20","o":718750,"h":718750,"l":687500,"c":687500,"v":1},{"d":"1992-05-21","o":640625,"h":640625,"l":609375,"c":609375,"v":1},{"d":"1992-05-22","o":609375,"h":609375,"l":578125,"c":578125,"v":0},{"d":"1992-05-26","o":578125,"h":578125,"l":546875,"c":546875,"v":0},{"d":"1992-05-27","o":546875,"h":546875,"l":515625,"c":515625,"v":0},{"d":"1992-05-28","o":546875,"h":562500,"l":546875,"c":546875,"v":0},{"d":"1992-05-29","o":562500,"h":578125,"l":562500,"c":562500,"v":0},{"d":"1992-06-01","o":562500,"h":562500,"l":531250,"c":531250,"v":0},{"d":"1992-06-02","o":531250,"h":531250,"l":500000,"c":500000,"v":0},{"d":"1992-06-03","o":500000,"h":500000,"l":484375,"c":484375,"v":0},{"d":"1992-06-04","o":500000,"h":515625,"l":500000,"c":500000,"v":0},{"d":"1992-06-05","o":500000,"h":515625,"l":500000,"c":500000,"v":0},{"d":"1992-06-08","o":515625,"h":546875,"l":515625,"c":515625,"v":0},{"d":"1992-06-09","o":515625,"h":546875,"l":515625,"c":515625,"v":0},{"d":"1992-06-10","o":515625,"h":546875,"l":515625,"c":515625,"v":0},{"d":"1992-06-11","o":515625,"h":531250,"l":500000,"c":500000,"v":0},{"d":"1992-06-12","o":500000,"h":531250,"l":500000,"c":500000,"v":0},{"d":"1992-06-15","o":500000,"h":500000,"l":500000,"c":500000,"v":0},{"d":"1992-06-16","o":500000,"h":500000,"l":500000,"c":500000,"v":0},{"d":"1992-06-17","o":500000,"h":500000,"l":500000,"c":500000,"v":0},{"d":"1992-06-18","o":500000,"h":500000,"l":500000,"c":500000,"v":0},{"d":"1992-06-19","o":500000,"h":500000,"l":500000,"c":500000,"v":0},{"d":"1992-06-22","o":500000,"h":500000,"l":500000,"c":500000,"v":0},{"d":"1992-06-23","o":500000,"h":500000,"l":500000,"c":500000,"v":0},{"d":"1992-06-24","o":500000,"h":500000,"l":500000,"c":500000,"v":0},{"d":"1992-06-25","o":500000,"h":500000,"l":500000,"c":500000,"v":0},{"d":"1992-06-26","o":500000,"h":500000,"l":500000,"c":500000,"v":0},{"d":"1992-06-29","o":500000,"h":500000,"l":500000,"c":500000,"v":0},{"d":"1992-06-30","o":500000,"h":500000,"l":500000,"c":500000,"v":0},{"d":"1992-07-01","o":500000,"h":500000,"l":500000,"c":500000,"v":0},{"d":"1992-07-02","o":500000,"h":500000,"l":500000,"c":500000,"v":0},{"d":"1992-07-06","o":500000,"h":500000,"l":500000,"c":500000,"v":0},{"d":"1992-07-07","o":437500,"h":468750,"l":437500,"c":437500,"v":0},{"d":"1992-07-08","o":453125,"h":453125,"l":437500,"c":453125,"v":0},{"d":"1992-07-09","o":437500,"h":468750,"l":437500,"c":437500,"v":0},{"d":"1992-07-10","o":437500,"h":453125,"l":437500,"c":437500,"v":0},{"d":"1992-07-13","o":437500,"h":453125,"l":437500,"c":453125,"v":0},{"d":"1992-07-14","o":468750,"h":515625,"l":468750,"c":484375,"v":0},{"d":"1992-07-15","o":500000,"h":515625,"l":468750,"c":468750,"v":0},{"d":"1992-07-16","o":476562.5,"h":484375,"l":468750,"c":484375,"v":0},{"d":"1992-07-17","o":468750,"h":500000,"l":453125,"c":468750,"v":0},{"d":"1992-07-20","o":453125,"h":453125,"l":453125,"c":453125,"v":0},{"d":"1992-07-21","o":500000,"h":500000,"l":453125,"c":453125,"v":0},{"d":"1992-07-22","o":453125,"h":453125,"l":421875,"c":429687.5,"v":0},{"d":"1992-07-23","o":421875,"h":453125,"l":421875,"c":453125,"v":0},{"d":"1992-07-24","o":453125,"h":453125,"l":421875,"c":453125,"v":0},{"d":"1992-07-27","o":453125,"h":468750,"l":437500,"c":437500,"v":0},{"d":"1992-07-28","o":453125,"h":500000,"l":453125,"c":468750,"v":0},{"d":"1992-07-29","o":468750,"h":468750,"l":453125,"c":453125,"v":0},{"d":"1992-07-30","o":484375,"h":484375,"l":453125,"c":453125,"v":0},{"d":"1992-07-31","o":453125,"h":500000,"l":453125,"c":484375,"v":0},{"d":"1992-08-03","o":500000,"h":515625,"l":484375,"c":484375,"v":0},{"d":"1992-08-04","o":484375,"h":484375,"l":484375,"c":484375,"v":0},{"d":"1992-08-05","o":500000,"h":500000,"l":437500,"c":437500,"v":0},{"d":"1992-08-06","o":437500,"h":468750,"l":406250,"c":421875,"v":0},{"d":"1992-08-07","o":421875,"h":453125,"l":421875,"c":429687.5,"v":0},{"d":"1992-08-10","o":421875,"h":421875,"l":421875,"c":421875,"v":0},{"d":"1992-08-11","o":421875,"h":437500,"l":375000,"c":375000,"v":0},{"d":"1992-08-12","o":375000,"h":406250,"l":375000,"c":375000,"v":0},{"d":"1992-08-13","o":375000,"h":390625,"l":359375,"c":375000,"v":0},{"d":"1992-08-14","o":359375,"h":390625,"l":359375,"c":390625,"v":0},{"d":"1992-08-17","o":359375,"h":390625,"l":359375,"c":375000,"v":0},{"d":"1992-08-18","o":375000,"h":375000,"l":359375,"c":359375,"v":0},{"d":"1992-08-19","o":359375,"h":359375,"l":359375,"c":359375,"v":0},{"d":"1992-08-20","o":375000,"h":375000,"l":359375,"c":359375,"v":0},{"d":"1992-08-21","o":359375,"h":359375,"l":359375,"c":359375,"v":0},{"d":"1992-08-24","o":359375,"h":359375,"l":328125,"c":359375,"v":0},{"d":"1992-08-25","o":359375,"h":375000,"l":328125,"c":359375,"v":0},{"d":"1992-08-26","o":328125,"h":375000,"l":328125,"c":375000,"v":0},{"d":"1992-08-27","o":343750,"h":343750,"l":343750,"c":343750,"v":0},{"d":"1992-08-28","o":375000,"h":375000,"l":335937.5,"c":343750,"v":0},{"d":"1992-08-31","o":375000,"h":375000,"l":328125,"c":343750,"v":0},{"d":"1992-09-01","o":328125,"h":359375,"l":328125,"c":328125,"v":0},{"d":"1992-09-02","o":328125,"h":375000,"l":328125,"c":343750,"v":0},{"d":"1992-09-03","o":359375,"h":437500,"l":312500,"c":406250,"v":2},{"d":"1992-09-04","o":437500,"h":437500,"l":375000,"c":406250,"v":1},{"d":"1992-09-08","o":406250,"h":453125,"l":406250,"c":421875,"v":1},{"d":"1992-09-09","o":437500,"h":437500,"l":406250,"c":421875,"v":0},{"d":"1992-09-10","o":421875,"h":468750,"l":421875,"c":453125,"v":1},{"d":"1992-09-11","o":453125,"h":453125,"l":421875,"c":421875,"v":0},{"d":"1992-09-14","o":468750,"h":468750,"l":437500,"c":437500,"v":0},{"d":"1992-09-15","o":468750,"h":468750,"l":421875,"c":429687.5,"v":0},{"d":"1992-09-16","o":421875,"h":437500,"l":406250,"c":437500,"v":0},{"d":"1992-09-17","o":406250,"h":437500,"l":406250,"c":421875,"v":0},{"d":"1992-09-18","o":437500,"h":437500,"l":406250,"c":406250,"v":0},{"d":"1992-09-21","o":406250,"h":437500,"l":406250,"c":406250,"v":0},{"d":"1992-09-22","o":406250,"h":406250,"l":375000,"c":375000,"v":0},{"d":"1992-09-23","o":375000,"h":406250,"l":375000,"c":375000,"v":0},{"d":"1992-09-24","o":375000,"h":375000,"l":375000,"c":375000,"v":0},{"d":"1992-09-25","o":375000,"h":406250,"l":375000,"c":406250,"v":0},{"d":"1992-09-28","o":375000,"h":390625,"l":375000,"c":390625,"v":0},{"d":"1992-09-29","o":359375,"h":390625,"l":359375,"c":390625,"v":0},{"d":"1992-09-30","o":390625,"h":406250,"l":375000,"c":406250,"v":0},{"d":"1992-10-01","o":406250,"h":406250,"l":375000,"c":375000,"v":0},{"d":"1992-10-02","o":406250,"h":406250,"l":343750,"c":375000,"v":0},{"d":"1992-10-05","o":343750,"h":359375,"l":328125,"c":359375,"v":0},{"d":"1992-10-06","o":328125,"h":359375,"l":312500,"c":312500,"v":0},{"d":"1992-10-07","o":328125,"h":328125,"l":296875,"c":328125,"v":0},{"d":"1992-10-08","o":296875,"h":343750,"l":296875,"c":312500,"v":0},{"d":"1992-10-09","o":343750,"h":343750,"l":312500,"c":343750,"v":0},{"d":"1992-10-12","o":312500,"h":328125,"l":312500,"c":312500,"v":0},{"d":"1992-10-13","o":343750,"h":343750,"l":312500,"c":328125,"v":0},{"d":"1992-10-14","o":328125,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1992-10-15","o":312500,"h":343750,"l":312500,"c":328125,"v":0},{"d":"1992-10-16","o":343750,"h":375000,"l":328125,"c":343750,"v":0},{"d":"1992-10-19","o":359375,"h":359375,"l":312500,"c":312500,"v":0},{"d":"1992-10-20","o":312500,"h":406250,"l":312500,"c":390625,"v":1},{"d":"1992-10-21","o":406250,"h":406250,"l":343750,"c":359375,"v":0},{"d":"1992-10-22","o":375000,"h":390625,"l":359375,"c":359375,"v":0},{"d":"1992-10-23","o":390625,"h":406250,"l":375000,"c":375000,"v":0},{"d":"1992-10-26","o":406250,"h":406250,"l":375000,"c":390625,"v":0},{"d":"1992-10-27","o":406250,"h":406250,"l":375000,"c":406250,"v":0},{"d":"1992-10-28","o":406250,"h":406250,"l":390625,"c":406250,"v":0},{"d":"1992-10-29","o":406250,"h":437500,"l":406250,"c":437500,"v":0},{"d":"1992-10-30","o":421875,"h":437500,"l":421875,"c":421875,"v":0},{"d":"1992-11-02","o":421875,"h":437500,"l":421875,"c":437500,"v":0},{"d":"1992-11-03","o":437500,"h":437500,"l":406250,"c":406250,"v":0},{"d":"1992-11-04","o":406250,"h":421875,"l":390625,"c":421875,"v":0},{"d":"1992-11-05","o":390625,"h":406250,"l":375000,"c":390625,"v":0},{"d":"1992-11-06","o":390625,"h":406250,"l":390625,"c":390625,"v":0},{"d":"1992-11-09","o":375000,"h":406250,"l":375000,"c":375000,"v":0},{"d":"1992-11-10","o":406250,"h":406250,"l":375000,"c":382812.5,"v":0},{"d":"1992-11-11","o":406250,"h":453125,"l":390625,"c":421875,"v":1},{"d":"1992-11-12","o":421875,"h":515625,"l":421875,"c":515625,"v":2},{"d":"1992-11-13","o":515625,"h":515625,"l":484375,"c":484375,"v":0},{"d":"1992-11-16","o":468750,"h":500000,"l":453125,"c":484375,"v":0},{"d":"1992-11-17","o":468750,"h":468750,"l":437500,"c":437500,"v":0},{"d":"1992-11-18","o":437500,"h":453125,"l":406250,"c":406250,"v":0},{"d":"1992-11-19","o":421875,"h":437500,"l":406250,"c":406250,"v":0},{"d":"1992-11-20","o":406250,"h":453125,"l":406250,"c":421875,"v":0},{"d":"1992-11-23","o":421875,"h":453125,"l":421875,"c":453125,"v":0},{"d":"1992-11-24","o":453125,"h":484375,"l":453125,"c":453125,"v":0},{"d":"1992-11-25","o":453125,"h":453125,"l":453125,"c":453125,"v":0},{"d":"1992-11-27","o":453125,"h":453125,"l":453125,"c":453125,"v":0},{"d":"1992-11-30","o":453125,"h":500000,"l":453125,"c":453125,"v":1},{"d":"1992-12-01","o":460937.5,"h":484375,"l":453125,"c":453125,"v":0},{"d":"1992-12-02","o":484375,"h":484375,"l":453125,"c":453125,"v":0},{"d":"1992-12-03","o":453125,"h":484375,"l":437500,"c":437500,"v":0},{"d":"1992-12-04","o":468750,"h":468750,"l":437500,"c":468750,"v":0},{"d":"1992-12-07","o":468750,"h":468750,"l":437500,"c":437500,"v":1},{"d":"1992-12-08","o":453125,"h":460937.5,"l":421875,"c":437500,"v":0},{"d":"1992-12-09","o":406250,"h":437500,"l":375000,"c":390625,"v":0},{"d":"1992-12-10","o":406250,"h":406250,"l":390625,"c":406250,"v":0},{"d":"1992-12-11","o":390625,"h":390625,"l":351562.5,"c":375000,"v":0},{"d":"1992-12-14","o":359375,"h":375000,"l":328125,"c":343750,"v":0},{"d":"1992-12-15","o":359375,"h":359375,"l":320312.5,"c":328125,"v":0},{"d":"1992-12-16","o":328125,"h":359375,"l":328125,"c":359375,"v":0},{"d":"1992-12-17","o":328125,"h":375000,"l":328125,"c":343750,"v":0},{"d":"1992-12-18","o":328125,"h":375000,"l":328125,"c":343750,"v":0},{"d":"1992-12-21","o":375000,"h":390625,"l":343750,"c":343750,"v":0},{"d":"1992-12-22","o":359375,"h":367187.5,"l":343750,"c":343750,"v":0},{"d":"1992-12-23","o":359375,"h":359375,"l":328125,"c":343750,"v":0},{"d":"1992-12-24","o":328125,"h":351562.5,"l":328125,"c":351562.5,"v":0},{"d":"1992-12-28","o":343750,"h":351562.5,"l":312500,"c":328125,"v":0},{"d":"1992-12-29","o":320312.5,"h":343750,"l":312500,"c":320312.5,"v":0},{"d":"1992-12-30","o":312500,"h":335937.5,"l":304687.5,"c":320312.5,"v":0},{"d":"1992-12-31","o":320312.5,"h":343750,"l":320312.5,"c":343750,"v":1},{"d":"1993-01-04","o":343750,"h":390625,"l":328125,"c":390625,"v":0},{"d":"1993-01-05","o":390625,"h":437500,"l":382812.5,"c":421875,"v":0},{"d":"1993-01-06","o":437500,"h":437500,"l":390625,"c":398437.5,"v":0},{"d":"1993-01-07","o":429687.5,"h":437500,"l":382812.5,"c":390625,"v":0},{"d":"1993-01-08","o":390625,"h":398437.5,"l":367187.5,"c":382812.5,"v":0},{"d":"1993-01-11","o":382812.5,"h":398437.5,"l":382812.5,"c":390625,"v":0},{"d":"1993-01-12","o":382812.5,"h":421875,"l":382812.5,"c":406250,"v":0},{"d":"1993-01-13","o":406250,"h":421875,"l":390625,"c":398437.5,"v":0},{"d":"1993-01-14","o":375000,"h":390625,"l":359375,"c":359375,"v":0},{"d":"1993-01-15","o":390625,"h":390625,"l":359375,"c":359375,"v":0},{"d":"1993-01-18","o":359375,"h":390625,"l":359375,"c":367187.5,"v":0},{"d":"1993-01-19","o":367187.5,"h":367187.5,"l":328125,"c":335937.5,"v":0},{"d":"1993-01-20","o":343750,"h":406250,"l":343750,"c":390625,"v":1},{"d":"1993-01-21","o":398437.5,"h":398437.5,"l":359375,"c":359375,"v":1},{"d":"1993-01-22","o":382812.5,"h":382812.5,"l":351562.5,"c":359375,"v":0},{"d":"1993-01-25","o":375000,"h":375000,"l":359375,"c":359375,"v":0},{"d":"1993-01-26","o":382812.5,"h":382812.5,"l":367187.5,"c":382812.5,"v":0},{"d":"1993-01-27","o":382812.5,"h":382812.5,"l":367187.5,"c":367187.5,"v":0},{"d":"1993-01-28","o":367187.5,"h":382812.5,"l":359375,"c":375000,"v":0},{"d":"1993-01-29","o":351562.5,"h":375000,"l":351562.5,"c":359375,"v":0},{"d":"1993-02-01","o":359375,"h":367187.5,"l":351562.5,"c":367187.5,"v":0},{"d":"1993-02-02","o":375000,"h":375000,"l":343750,"c":343750,"v":0},{"d":"1993-02-03","o":343750,"h":351562.5,"l":328125,"c":351562.5,"v":0},{"d":"1993-02-04","o":367187.5,"h":390625,"l":343750,"c":343750,"v":1},{"d":"1993-02-05","o":359375,"h":398437.5,"l":343750,"c":375000,"v":1},{"d":"1993-02-08","o":406250,"h":421875,"l":382812.5,"c":414062.5,"v":1},{"d":"1993-02-09","o":406250,"h":437500,"l":390625,"c":390625,"v":1},{"d":"1993-02-10","o":390625,"h":421875,"l":375000,"c":375000,"v":0},{"d":"1993-02-11","o":406250,"h":406250,"l":359375,"c":390625,"v":0},{"d":"1993-02-12","o":367187.5,"h":406250,"l":367187.5,"c":375000,"v":0},{"d":"1993-02-16","o":375000,"h":406250,"l":343750,"c":343750,"v":0},{"d":"1993-02-17","o":343750,"h":367187.5,"l":343750,"c":343750,"v":0},{"d":"1993-02-18","o":367187.5,"h":367187.5,"l":328125,"c":343750,"v":0},{"d":"1993-02-19","o":328125,"h":351562.5,"l":328125,"c":328125,"v":0},{"d":"1993-02-22","o":335937.5,"h":390625,"l":335937.5,"c":359375,"v":0},{"d":"1993-02-23","o":375000,"h":375000,"l":343750,"c":359375,"v":0},{"d":"1993-02-24","o":343750,"h":375000,"l":312500,"c":312500,"v":0},{"d":"1993-02-25","o":328125,"h":343750,"l":312500,"c":328125,"v":0},{"d":"1993-02-26","o":328125,"h":343750,"l":312500,"c":343750,"v":0},{"d":"1993-03-01","o":328125,"h":343750,"l":328125,"c":328125,"v":0},{"d":"1993-03-02","o":328125,"h":343750,"l":328125,"c":343750,"v":0},{"d":"1993-03-03","o":312500,"h":359375,"l":312500,"c":343750,"v":0},{"d":"1993-03-04","o":343750,"h":375000,"l":343750,"c":375000,"v":0},{"d":"1993-03-05","o":343750,"h":375000,"l":343750,"c":343750,"v":0},{"d":"1993-03-08","o":343750,"h":343750,"l":343750,"c":343750,"v":0},{"d":"1993-03-09","o":375000,"h":375000,"l":343750,"c":343750,"v":0},{"d":"1993-03-10","o":343750,"h":375000,"l":343750,"c":375000,"v":0},{"d":"1993-03-11","o":343750,"h":375000,"l":328125,"c":359375,"v":0},{"d":"1993-03-12","o":343750,"h":359375,"l":328125,"c":343750,"v":0},{"d":"1993-03-15","o":359375,"h":359375,"l":343750,"c":359375,"v":0},{"d":"1993-03-16","o":359375,"h":375000,"l":359375,"c":359375,"v":0},{"d":"1993-03-17","o":359375,"h":390625,"l":359375,"c":375000,"v":0},{"d":"1993-03-18","o":390625,"h":390625,"l":343750,"c":375000,"v":0},{"d":"1993-03-19","o":343750,"h":390625,"l":343750,"c":390625,"v":0},{"d":"1993-03-22","o":359375,"h":390625,"l":359375,"c":367187.5,"v":0},{"d":"1993-03-23","o":359375,"h":382812.5,"l":359375,"c":359375,"v":0},{"d":"1993-03-24","o":375000,"h":382812.5,"l":359375,"c":359375,"v":0},{"d":"1993-03-25","o":390625,"h":390625,"l":359375,"c":375000,"v":0},{"d":"1993-03-26","o":390625,"h":390625,"l":343750,"c":375000,"v":0},{"d":"1993-03-29","o":359375,"h":390625,"l":343750,"c":343750,"v":0},{"d":"1993-03-30","o":343750,"h":375000,"l":343750,"c":359375,"v":0},{"d":"1993-03-31","o":343750,"h":375000,"l":343750,"c":343750,"v":0},{"d":"1993-04-01","o":343750,"h":343750,"l":343750,"c":343750,"v":0},{"d":"1993-04-02","o":343750,"h":375000,"l":328125,"c":359375,"v":0},{"d":"1993-04-05","o":328125,"h":343750,"l":312500,"c":312500,"v":0},{"d":"1993-04-06","o":343750,"h":343750,"l":296875,"c":296875,"v":0},{"d":"1993-04-07","o":296875,"h":296875,"l":250000,"c":265625,"v":0},{"d":"1993-04-08","o":273437.5,"h":296875,"l":273437.5,"c":273437.5,"v":0},{"d":"1993-04-12","o":296875,"h":296875,"l":273437.5,"c":296875,"v":0},{"d":"1993-04-13","o":273437.5,"h":281250,"l":273437.5,"c":273437.5,"v":0},{"d":"1993-04-14","o":273437.5,"h":296875,"l":250000,"c":273437.5,"v":0},{"d":"1993-04-15","o":289062.5,"h":289062.5,"l":250000,"c":250000,"v":0},{"d":"1993-04-16","o":250000,"h":289062.5,"l":250000,"c":281250,"v":0},{"d":"1993-04-19","o":265625,"h":289062.5,"l":265625,"c":281250,"v":0},{"d":"1993-04-20","o":296875,"h":296875,"l":273437.5,"c":296875,"v":0},{"d":"1993-04-21","o":296875,"h":312500,"l":273437.5,"c":304687.5,"v":0},{"d":"1993-04-22","o":296875,"h":312500,"l":296875,"c":312500,"v":0},{"d":"1993-04-23","o":304687.5,"h":343750,"l":304687.5,"c":328125,"v":0},{"d":"1993-04-26","o":304687.5,"h":328125,"l":281250,"c":281250,"v":0},{"d":"1993-04-27","o":281250,"h":296875,"l":250000,"c":257812.5,"v":0},{"d":"1993-04-28","o":265625,"h":281250,"l":250000,"c":273437.5,"v":0},{"d":"1993-04-29","o":281250,"h":281250,"l":265625,"c":265625,"v":0},{"d":"1993-04-30","o":265625,"h":281250,"l":265625,"c":281250,"v":0},{"d":"1993-05-03","o":281250,"h":281250,"l":273437.5,"c":281250,"v":0},{"d":"1993-05-04","o":281250,"h":289062.5,"l":273437.5,"c":289062.5,"v":0},{"d":"1993-05-05","o":281250,"h":296875,"l":281250,"c":281250,"v":0},{"d":"1993-05-06","o":289062.5,"h":312500,"l":289062.5,"c":304687.5,"v":0},{"d":"1993-05-07","o":296875,"h":328125,"l":296875,"c":312500,"v":0},{"d":"1993-05-10","o":304687.5,"h":328125,"l":304687.5,"c":328125,"v":0},{"d":"1993-05-11","o":335937.5,"h":335937.5,"l":320312.5,"c":335937.5,"v":0},{"d":"1993-05-12","o":328125,"h":343750,"l":320312.5,"c":328125,"v":0},{"d":"1993-05-13","o":320312.5,"h":335937.5,"l":320312.5,"c":335937.5,"v":0},{"d":"1993-05-14","o":320312.5,"h":335937.5,"l":320312.5,"c":335937.5,"v":0},{"d":"1993-05-17","o":335937.5,"h":335937.5,"l":335937.5,"c":335937.5,"v":0},{"d":"1993-05-18","o":328125,"h":335937.5,"l":320312.5,"c":335937.5,"v":0},{"d":"1993-05-19","o":335937.5,"h":359375,"l":320312.5,"c":359375,"v":0},{"d":"1993-05-20","o":328125,"h":328125,"l":320312.5,"c":320312.5,"v":0},{"d":"1993-05-21","o":328125,"h":359375,"l":320312.5,"c":359375,"v":0},{"d":"1993-05-24","o":320312.5,"h":351562.5,"l":320312.5,"c":328125,"v":0},{"d":"1993-05-25","o":312500,"h":312500,"l":289062.5,"c":289062.5,"v":0},{"d":"1993-05-26","o":296875,"h":320312.5,"l":296875,"c":320312.5,"v":0},{"d":"1993-05-27","o":312500,"h":312500,"l":296875,"c":304687.5,"v":0},{"d":"1993-05-28","o":304687.5,"h":320312.5,"l":304687.5,"c":320312.5,"v":0},{"d":"1993-06-01","o":320312.5,"h":320312.5,"l":304687.5,"c":312500,"v":0},{"d":"1993-06-02","o":304687.5,"h":312500,"l":304687.5,"c":312500,"v":0},{"d":"1993-06-03","o":304687.5,"h":312500,"l":296875,"c":296875,"v":0},{"d":"1993-06-04","o":296875,"h":312500,"l":289062.5,"c":296875,"v":0},{"d":"1993-06-07","o":289062.5,"h":296875,"l":281250,"c":281250,"v":0},{"d":"1993-06-08","o":281250,"h":281250,"l":281250,"c":281250,"v":0},{"d":"1993-06-09","o":265625,"h":265625,"l":250000,"c":250000,"v":0},{"d":"1993-06-10","o":250000,"h":281250,"l":250000,"c":257812.5,"v":0},{"d":"1993-06-11","o":257812.5,"h":273437.5,"l":250000,"c":273437.5,"v":0},{"d":"1993-06-14","o":265625,"h":265625,"l":250000,"c":250000,"v":0},{"d":"1993-06-15","o":250000,"h":250000,"l":250000,"c":250000,"v":0},{"d":"1993-06-16","o":273437.5,"h":281250,"l":257812.5,"c":265625,"v":0},{"d":"1993-06-17","o":265625,"h":273437.5,"l":265625,"c":273437.5,"v":0},{"d":"1993-06-18","o":265625,"h":273437.5,"l":257812.5,"c":273437.5,"v":0},{"d":"1993-06-21","o":273437.5,"h":273437.5,"l":257812.5,"c":265625,"v":0},{"d":"1993-06-22","o":265625,"h":273437.5,"l":265625,"c":265625,"v":0},{"d":"1993-06-23","o":265625,"h":296875,"l":265625,"c":273437.5,"v":0},{"d":"1993-06-24","o":296875,"h":296875,"l":265625,"c":296875,"v":0},{"d":"1993-06-25","o":273437.5,"h":289062.5,"l":273437.5,"c":281250,"v":0},{"d":"1993-06-28","o":273437.5,"h":289062.5,"l":257812.5,"c":257812.5,"v":0},{"d":"1993-06-29","o":273437.5,"h":273437.5,"l":257812.5,"c":257812.5,"v":0},{"d":"1993-06-30","o":257812.5,"h":265625,"l":257812.5,"c":265625,"v":0},{"d":"1993-07-01","o":257812.5,"h":265625,"l":257812.5,"c":265625,"v":0},{"d":"1993-07-02","o":265625,"h":273437.5,"l":265625,"c":265625,"v":0},{"d":"1993-07-06","o":257812.5,"h":273437.5,"l":257812.5,"c":257812.5,"v":0},{"d":"1993-07-07","o":273437.5,"h":273437.5,"l":257812.5,"c":257812.5,"v":0},{"d":"1993-07-08","o":257812.5,"h":257812.5,"l":257812.5,"c":257812.5,"v":0},{"d":"1993-07-09","o":257812.5,"h":273437.5,"l":257812.5,"c":273437.5,"v":0},{"d":"1993-07-12","o":257812.5,"h":273437.5,"l":257812.5,"c":257812.5,"v":0},{"d":"1993-07-13","o":265625,"h":273437.5,"l":257812.5,"c":273437.5,"v":0},{"d":"1993-07-14","o":273437.5,"h":289062.5,"l":265625,"c":273437.5,"v":0},{"d":"1993-07-15","o":281250,"h":281250,"l":273437.5,"c":273437.5,"v":0},{"d":"1993-07-16","o":273437.5,"h":289062.5,"l":273437.5,"c":273437.5,"v":0},{"d":"1993-07-19","o":273437.5,"h":273437.5,"l":265625,"c":265625,"v":0},{"d":"1993-07-20","o":265625,"h":273437.5,"l":257812.5,"c":273437.5,"v":0},{"d":"1993-07-21","o":257812.5,"h":265625,"l":234375,"c":242187.5,"v":0},{"d":"1993-07-22","o":242187.5,"h":250000,"l":234375,"c":234375,"v":0},{"d":"1993-07-23","o":250000,"h":250000,"l":234375,"c":234375,"v":0},{"d":"1993-07-26","o":234375,"h":250000,"l":218750,"c":250000,"v":0},{"d":"1993-07-27","o":242187.5,"h":250000,"l":218750,"c":234375,"v":0},{"d":"1993-07-28","o":218750,"h":234375,"l":218750,"c":218750,"v":0},{"d":"1993-07-29","o":203125,"h":234375,"l":203125,"c":226562.5,"v":0},{"d":"1993-07-30","o":203125,"h":250000,"l":203125,"c":250000,"v":0},{"d":"1993-08-02","o":234375,"h":242187.5,"l":234375,"c":234375,"v":0},{"d":"1993-08-03","o":234375,"h":234375,"l":218750,"c":218750,"v":0},{"d":"1993-08-04","o":250000,"h":250000,"l":226562.5,"c":250000,"v":0},{"d":"1993-08-05","o":234375,"h":234375,"l":218750,"c":218750,"v":0},{"d":"1993-08-06","o":234375,"h":234375,"l":234375,"c":234375,"v":0},{"d":"1993-08-09","o":218750,"h":218750,"l":218750,"c":218750,"v":0},{"d":"1993-08-10","o":218750,"h":226562.5,"l":218750,"c":226562.5,"v":0},{"d":"1993-08-11","o":218750,"h":250000,"l":218750,"c":226562.5,"v":0},{"d":"1993-08-12","o":226562.5,"h":226562.5,"l":203125,"c":210937.5,"v":0},{"d":"1993-08-13","o":203125,"h":203125,"l":203125,"c":203125,"v":0},{"d":"1993-08-16","o":187500,"h":218750,"l":171875,"c":187500,"v":0},{"d":"1993-08-17","o":187500,"h":187500,"l":156250,"c":156250,"v":0},{"d":"1993-08-18","o":179687.5,"h":187500,"l":156250,"c":187500,"v":0},{"d":"1993-08-19","o":187500,"h":203125,"l":187500,"c":203125,"v":0},{"d":"1993-08-20","o":203125,"h":218750,"l":195312.5,"c":203125,"v":0},{"d":"1993-08-23","o":203125,"h":218750,"l":203125,"c":218750,"v":0},{"d":"1993-08-24","o":203125,"h":218750,"l":203125,"c":218750,"v":0},{"d":"1993-08-25","o":210937.5,"h":214843.75,"l":210937.5,"c":214843.75,"v":0},{"d":"1993-08-26","o":210937.5,"h":214843.75,"l":210937.5,"c":210937.5,"v":0},{"d":"1993-08-27","o":218750,"h":250000,"l":210937.5,"c":234375,"v":0},{"d":"1993-08-30","o":234375,"h":234375,"l":218750,"c":226562.5,"v":0},{"d":"1993-08-31","o":250000,"h":257812.5,"l":234375,"c":250000,"v":0},{"d":"1993-09-01","o":250000,"h":253906.25,"l":234375,"c":234375,"v":0},{"d":"1993-09-02","o":218750,"h":250000,"l":218750,"c":250000,"v":0},{"d":"1993-09-03","o":226562.5,"h":250000,"l":226562.5,"c":242187.5,"v":0},{"d":"1993-09-07","o":234375,"h":234375,"l":226562.5,"c":226562.5,"v":0},{"d":"1993-09-08","o":226562.5,"h":230468.75,"l":226562.5,"c":226562.5,"v":0},{"d":"1993-09-09","o":226562.5,"h":226562.5,"l":226562.5,"c":226562.5,"v":0},{"d":"1993-09-10","o":226562.5,"h":226562.5,"l":218750,"c":218750,"v":0},{"d":"1993-09-13","o":218750,"h":218750,"l":203125,"c":203125,"v":0},{"d":"1993-09-14","o":203125,"h":203125,"l":203125,"c":203125,"v":0},{"d":"1993-09-15","o":210937.5,"h":218750,"l":203125,"c":218750,"v":0},{"d":"1993-09-16","o":210937.5,"h":214843.75,"l":210937.5,"c":214843.75,"v":0},{"d":"1993-09-17","o":210937.5,"h":218750,"l":210937.5,"c":218750,"v":0},{"d":"1993-09-20","o":210937.5,"h":218750,"l":210937.5,"c":210937.5,"v":0},{"d":"1993-09-21","o":210937.5,"h":210937.5,"l":203125,"c":210937.5,"v":0},{"d":"1993-09-22","o":195312.5,"h":195312.5,"l":195312.5,"c":195312.5,"v":0},{"d":"1993-09-23","o":195312.5,"h":195312.5,"l":195312.5,"c":195312.5,"v":0},{"d":"1993-09-24","o":195312.5,"h":195312.5,"l":195312.5,"c":195312.5,"v":0},{"d":"1993-09-27","o":203125,"h":203125,"l":195312.5,"c":195312.5,"v":0},{"d":"1993-09-28","o":195312.5,"h":210937.5,"l":195312.5,"c":210937.5,"v":0},{"d":"1993-09-29","o":195312.5,"h":195312.5,"l":195312.5,"c":195312.5,"v":0},{"d":"1993-09-30","o":195312.5,"h":210937.5,"l":195312.5,"c":195312.5,"v":0},{"d":"1993-10-01","o":203125,"h":203125,"l":203125,"c":203125,"v":0},{"d":"1993-10-04","o":210937.5,"h":218750,"l":203125,"c":210937.5,"v":1},{"d":"1993-10-05","o":218750,"h":226562.5,"l":218750,"c":218750,"v":0},{"d":"1993-10-06","o":218750,"h":218750,"l":218750,"c":218750,"v":0},{"d":"1993-10-07","o":226562.5,"h":226562.5,"l":218750,"c":226562.5,"v":0},{"d":"1993-10-08","o":218750,"h":226562.5,"l":218750,"c":218750,"v":0},{"d":"1993-10-11","o":218750,"h":218750,"l":218750,"c":218750,"v":0},{"d":"1993-10-12","o":218750,"h":218750,"l":218750,"c":218750,"v":0},{"d":"1993-10-13","o":218750,"h":226562.5,"l":218750,"c":218750,"v":0},{"d":"1993-10-14","o":218750,"h":218750,"l":218750,"c":218750,"v":0},{"d":"1993-10-15","o":218750,"h":234375,"l":203125,"c":218750,"v":0},{"d":"1993-10-18","o":203125,"h":218750,"l":203125,"c":203125,"v":0},{"d":"1993-10-19","o":195312.5,"h":203125,"l":195312.5,"c":203125,"v":0},{"d":"1993-10-20","o":195312.5,"h":195312.5,"l":171875,"c":187500,"v":0},{"d":"1993-10-21","o":195312.5,"h":195312.5,"l":171875,"c":171875,"v":0},{"d":"1993-10-22","o":171875,"h":179687.5,"l":171875,"c":179687.5,"v":0},{"d":"1993-10-25","o":187500,"h":187500,"l":171875,"c":187500,"v":0},{"d":"1993-10-26","o":171875,"h":187500,"l":171875,"c":179687.5,"v":0},{"d":"1993-10-27","o":187500,"h":187500,"l":171875,"c":187500,"v":0},{"d":"1993-10-28","o":179687.5,"h":195312.5,"l":179687.5,"c":187500,"v":0},{"d":"1993-10-29","o":195312.5,"h":195312.5,"l":187500,"c":195312.5,"v":0},{"d":"1993-11-01","o":179687.5,"h":191406.25,"l":179687.5,"c":179687.5,"v":0},{"d":"1993-11-02","o":179687.5,"h":195312.5,"l":179687.5,"c":195312.5,"v":0},{"d":"1993-11-03","o":187500,"h":187500,"l":156250,"c":164062.5,"v":0},{"d":"1993-11-04","o":156250,"h":171875,"l":156250,"c":156250,"v":0},{"d":"1993-11-05","o":156250,"h":164062.5,"l":140625,"c":148437.5,"v":0},{"d":"1993-11-08","o":140625,"h":171875,"l":140625,"c":171875,"v":1},{"d":"1993-11-09","o":156250,"h":171875,"l":156250,"c":156250,"v":0},{"d":"1993-11-10","o":156250,"h":156250,"l":156250,"c":156250,"v":0},{"d":"1993-11-11","o":156250,"h":171875,"l":156250,"c":171875,"v":0},{"d":"1993-11-12","o":156250,"h":156250,"l":156250,"c":156250,"v":0},{"d":"1993-11-15","o":171875,"h":171875,"l":148437.5,"c":148437.5,"v":0},{"d":"1993-11-16","o":164062.5,"h":164062.5,"l":148437.5,"c":148437.5,"v":0},{"d":"1993-11-17","o":148437.5,"h":164062.5,"l":148437.5,"c":148437.5,"v":0},{"d":"1993-11-18","o":148437.5,"h":156250,"l":140625,"c":156250,"v":0},{"d":"1993-11-19","o":140625,"h":156250,"l":140625,"c":156250,"v":0},{"d":"1993-11-22","o":156250,"h":156250,"l":140625,"c":148437.5,"v":0},{"d":"1993-11-23","o":156250,"h":156250,"l":148437.5,"c":148437.5,"v":0},{"d":"1993-11-24","o":148437.5,"h":164062.5,"l":148437.5,"c":156250,"v":0},{"d":"1993-11-26","o":156250,"h":171875,"l":156250,"c":171875,"v":0},{"d":"1993-11-29","o":171875,"h":171875,"l":156250,"c":160156.25,"v":0},{"d":"1993-11-30","o":156250,"h":164062.5,"l":148437.5,"c":164062.5,"v":1},{"d":"1993-12-01","o":148437.5,"h":156250,"l":148437.5,"c":148437.5,"v":0},{"d":"1993-12-02","o":148437.5,"h":156250,"l":148437.5,"c":156250,"v":0},{"d":"1993-12-03","o":164062.5,"h":164062.5,"l":156250,"c":156250,"v":0},{"d":"1993-12-06","o":156250,"h":156250,"l":148437.5,"c":148437.5,"v":0},{"d":"1993-12-07","o":148437.5,"h":156250,"l":148437.5,"c":148437.5,"v":0},{"d":"1993-12-08","o":148437.5,"h":148437.5,"l":148437.5,"c":148437.5,"v":0},{"d":"1993-12-09","o":148437.5,"h":148437.5,"l":148437.5,"c":148437.5,"v":0},{"d":"1993-12-10","o":148437.5,"h":164062.5,"l":148437.5,"c":164062.5,"v":0},{"d":"1993-12-13","o":164062.5,"h":171875,"l":156250,"c":156250,"v":1},{"d":"1993-12-14","o":171875,"h":187500,"l":156250,"c":171875,"v":1},{"d":"1993-12-15","o":171875,"h":171875,"l":164062.5,"c":164062.5,"v":0},{"d":"1993-12-16","o":164062.5,"h":171875,"l":164062.5,"c":171875,"v":0},{"d":"1993-12-17","o":164062.5,"h":179687.5,"l":164062.5,"c":171875,"v":0},{"d":"1993-12-20","o":164062.5,"h":171875,"l":164062.5,"c":164062.5,"v":0},{"d":"1993-12-21","o":164062.5,"h":171875,"l":156250,"c":160156.25,"v":0},{"d":"1993-12-22","o":156250,"h":164062.5,"l":156250,"c":164062.5,"v":0},{"d":"1993-12-23","o":156250,"h":171875,"l":156250,"c":171875,"v":0},{"d":"1993-12-27","o":156250,"h":164062.5,"l":148437.5,"c":148437.5,"v":0},{"d":"1993-12-28","o":148437.5,"h":156250,"l":140625,"c":140625,"v":0},{"d":"1993-12-29","o":140625,"h":156250,"l":140625,"c":140625,"v":0},{"d":"1993-12-30","o":140625,"h":164062.5,"l":140625,"c":148437.5,"v":0},{"d":"1993-12-31","o":148437.5,"h":156250,"l":148437.5,"c":156250,"v":1},{"d":"1994-01-03","o":148437.5,"h":164062.5,"l":148437.5,"c":148437.5,"v":0},{"d":"1994-01-04","o":148437.5,"h":164062.5,"l":148437.5,"c":156250,"v":0},{"d":"1994-01-05","o":156250,"h":164062.5,"l":156250,"c":156250,"v":0},{"d":"1994-01-06","o":164062.5,"h":218750,"l":164062.5,"c":218750,"v":1},{"d":"1994-01-07","o":218750,"h":242187.5,"l":203125,"c":218750,"v":1},{"d":"1994-01-10","o":218750,"h":234375,"l":203125,"c":203125,"v":0},{"d":"1994-01-11","o":226562.5,"h":226562.5,"l":179687.5,"c":203125,"v":1},{"d":"1994-01-12","o":179687.5,"h":187500,"l":171875,"c":171875,"v":0},{"d":"1994-01-13","o":187500,"h":195312.5,"l":171875,"c":187500,"v":0},{"d":"1994-01-14","o":187500,"h":195312.5,"l":179687.5,"c":179687.5,"v":0},{"d":"1994-01-17","o":195312.5,"h":195312.5,"l":195312.5,"c":195312.5,"v":0},{"d":"1994-01-18","o":179687.5,"h":179687.5,"l":179687.5,"c":179687.5,"v":0},{"d":"1994-01-19","o":179687.5,"h":187500,"l":179687.5,"c":179687.5,"v":0},{"d":"1994-01-20","o":179687.5,"h":187500,"l":171875,"c":171875,"v":0},{"d":"1994-01-21","o":187500,"h":187500,"l":156250,"c":171875,"v":0},{"d":"1994-01-24","o":171875,"h":171875,"l":156250,"c":156250,"v":0},{"d":"1994-01-25","o":171875,"h":171875,"l":156250,"c":171875,"v":1},{"d":"1994-01-26","o":160156.25,"h":187500,"l":160156.25,"c":179687.5,"v":0},{"d":"1994-01-27","o":187500,"h":203125,"l":171875,"c":187500,"v":1},{"d":"1994-01-28","o":187500,"h":203125,"l":187500,"c":187500,"v":0},{"d":"1994-01-31","o":195312.5,"h":195312.5,"l":187500,"c":187500,"v":0},{"d":"1994-02-01","o":187500,"h":203125,"l":179687.5,"c":179687.5,"v":0},{"d":"1994-02-02","o":179687.5,"h":187500,"l":171875,"c":171875,"v":0},{"d":"1994-02-03","o":171875,"h":187500,"l":171875,"c":171875,"v":0},{"d":"1994-02-04","o":171875,"h":171875,"l":156250,"c":171875,"v":0},{"d":"1994-02-07","o":156250,"h":171875,"l":156250,"c":164062.5,"v":0},{"d":"1994-02-08","o":156250,"h":210937.5,"l":156250,"c":210937.5,"v":1},{"d":"1994-02-09","o":203125,"h":218750,"l":187500,"c":203125,"v":0},{"d":"1994-02-10","o":187500,"h":187500,"l":179687.5,"c":187500,"v":0},{"d":"1994-02-11","o":179687.5,"h":179687.5,"l":171875,"c":179687.5,"v":0},{"d":"1994-02-14","o":179687.5,"h":179687.5,"l":179687.5,"c":179687.5,"v":0},{"d":"1994-02-15","o":179687.5,"h":179687.5,"l":179687.5,"c":179687.5,"v":0},{"d":"1994-02-16","o":179687.5,"h":203125,"l":179687.5,"c":203125,"v":0},{"d":"1994-02-17","o":195312.5,"h":195312.5,"l":171875,"c":171875,"v":0},{"d":"1994-02-18","o":171875,"h":179687.5,"l":171875,"c":171875,"v":0},{"d":"1994-02-22","o":171875,"h":171875,"l":171875,"c":171875,"v":0},{"d":"1994-02-23","o":187500,"h":195312.5,"l":187500,"c":187500,"v":0},{"d":"1994-02-24","o":179687.5,"h":195312.5,"l":171875,"c":175781.25,"v":0},{"d":"1994-02-25","o":171875,"h":187500,"l":171875,"c":171875,"v":0},{"d":"1994-02-28","o":171875,"h":171875,"l":164062.5,"c":164062.5,"v":0},{"d":"1994-03-01","o":171875,"h":179687.5,"l":164062.5,"c":179687.5,"v":0},{"d":"1994-03-02","o":164062.5,"h":164062.5,"l":164062.5,"c":164062.5,"v":0},{"d":"1994-03-03","o":164062.5,"h":171875,"l":164062.5,"c":171875,"v":0},{"d":"1994-03-04","o":171875,"h":171875,"l":171875,"c":171875,"v":0},{"d":"1994-03-07","o":179687.5,"h":179687.5,"l":171875,"c":171875,"v":0},{"d":"1994-03-08","o":171875,"h":179687.5,"l":171875,"c":171875,"v":0},{"d":"1994-03-09","o":167968.75,"h":175781.25,"l":164062.5,"c":175781.25,"v":0},{"d":"1994-03-10","o":167968.75,"h":179687.5,"l":156250,"c":171875,"v":0},{"d":"1994-03-11","o":164062.5,"h":164062.5,"l":148437.5,"c":148437.5,"v":0},{"d":"1994-03-14","o":148437.5,"h":156250,"l":148437.5,"c":148437.5,"v":0},{"d":"1994-03-15","o":156250,"h":164062.5,"l":156250,"c":156250,"v":0},{"d":"1994-03-16","o":156250,"h":171875,"l":156250,"c":164062.5,"v":0},{"d":"1994-03-17","o":179687.5,"h":179687.5,"l":156250,"c":156250,"v":0},{"d":"1994-03-18","o":156250,"h":164062.5,"l":156250,"c":156250,"v":0},{"d":"1994-03-21","o":160156.25,"h":160156.25,"l":156250,"c":156250,"v":0},{"d":"1994-03-22","o":156250,"h":160156.25,"l":148437.5,"c":156250,"v":0},{"d":"1994-03-23","o":156250,"h":156250,"l":156250,"c":156250,"v":0},{"d":"1994-03-24","o":164062.5,"h":164062.5,"l":148437.5,"c":148437.5,"v":0},{"d":"1994-03-25","o":148437.5,"h":156250,"l":148437.5,"c":156250,"v":0},{"d":"1994-03-28","o":148437.5,"h":148437.5,"l":148437.5,"c":148437.5,"v":0},{"d":"1994-03-29","o":148437.5,"h":148437.5,"l":140625,"c":148437.5,"v":0},{"d":"1994-03-30","o":140625,"h":156250,"l":140625,"c":140625,"v":0},{"d":"1994-03-31","o":140625,"h":140625,"l":132812.5,"c":132812.5,"v":0},{"d":"1994-04-04","o":117187.5,"h":125000,"l":117187.5,"c":121093.75,"v":0},{"d":"1994-04-05","o":125000,"h":132812.5,"l":125000,"c":132812.5,"v":0},{"d":"1994-04-06","o":132812.5,"h":132812.5,"l":128906.25,"c":132812.5,"v":0},{"d":"1994-04-07","o":132812.5,"h":148437.5,"l":125000,"c":140625,"v":0},{"d":"1994-04-08","o":140625,"h":156250,"l":140625,"c":140625,"v":0},{"d":"1994-04-11","o":140625,"h":140625,"l":140625,"c":140625,"v":0},{"d":"1994-04-12","o":140625,"h":140625,"l":132812.5,"c":132812.5,"v":0},{"d":"1994-04-13","o":125000,"h":125000,"l":125000,"c":125000,"v":0},{"d":"1994-04-14","o":125000,"h":125000,"l":117187.5,"c":117187.5,"v":0},{"d":"1994-04-15","o":117187.5,"h":125000,"l":117187.5,"c":125000,"v":0},{"d":"1994-04-18","o":125000,"h":125000,"l":101562.5,"c":101562.5,"v":0},{"d":"1994-04-19","o":125000,"h":125000,"l":101562.5,"c":101562.5,"v":0},{"d":"1994-04-20","o":125000,"h":125000,"l":101562.5,"c":125000,"v":0},{"d":"1994-04-21","o":117187.5,"h":117187.5,"l":117187.5,"c":117187.5,"v":0},{"d":"1994-04-22","o":101562.5,"h":101562.5,"l":101562.5,"c":101562.5,"v":0},{"d":"1994-04-25","o":101562.5,"h":117187.5,"l":101562.5,"c":117187.5,"v":0},{"d":"1994-04-26","o":125000,"h":125000,"l":125000,"c":125000,"v":0},{"d":"1994-04-28","o":125000,"h":125000,"l":125000,"c":125000,"v":0},{"d":"1994-04-29","o":125000,"h":125000,"l":109375,"c":109375,"v":0},{"d":"1994-05-02","o":109375,"h":109375,"l":109375,"c":109375,"v":0},{"d":"1994-05-03","o":109375,"h":109375,"l":109375,"c":109375,"v":0},{"d":"1994-05-04","o":109375,"h":132812.5,"l":109375,"c":132812.5,"v":0},{"d":"1994-05-05","o":117187.5,"h":132812.5,"l":109375,"c":117187.5,"v":0},{"d":"1994-05-06","o":117187.5,"h":117187.5,"l":109375,"c":109375,"v":0},{"d":"1994-05-09","o":125000,"h":125000,"l":109375,"c":109375,"v":0},{"d":"1994-05-10","o":125000,"h":125000,"l":109375,"c":109375,"v":0},{"d":"1994-05-11","o":109375,"h":109375,"l":109375,"c":109375,"v":0},{"d":"1994-05-12","o":125000,"h":125000,"l":117187.5,"c":125000,"v":0},{"d":"1994-05-13","o":109375,"h":125000,"l":109375,"c":109375,"v":1},{"d":"1994-05-16","o":125000,"h":125000,"l":125000,"c":125000,"v":0},{"d":"1994-05-17","o":125000,"h":140625,"l":125000,"c":125000,"v":1},{"d":"1994-05-18","o":132812.5,"h":132812.5,"l":125000,"c":125000,"v":0},{"d":"1994-05-19","o":125000,"h":125000,"l":117187.5,"c":125000,"v":0},{"d":"1994-05-20","o":125000,"h":132812.5,"l":125000,"c":132812.5,"v":0},{"d":"1994-05-23","o":125000,"h":125000,"l":117187.5,"c":117187.5,"v":0},{"d":"1994-05-24","o":117187.5,"h":117187.5,"l":117187.5,"c":117187.5,"v":0},{"d":"1994-05-25","o":117187.5,"h":140625,"l":117187.5,"c":140625,"v":0},{"d":"1994-05-26","o":125000,"h":125000,"l":125000,"c":125000,"v":0},{"d":"1994-05-27","o":128906.25,"h":128906.25,"l":125000,"c":125000,"v":0},{"d":"1994-05-31","o":132812.5,"h":132812.5,"l":125000,"c":132812.5,"v":0},{"d":"1994-06-01","o":125000,"h":125000,"l":125000,"c":125000,"v":0},{"d":"1994-06-02","o":125000,"h":125000,"l":125000,"c":125000,"v":0},{"d":"1994-06-03","o":125000,"h":132812.5,"l":125000,"c":132812.5,"v":0},{"d":"1994-06-06","o":132812.5,"h":132812.5,"l":132812.5,"c":132812.5,"v":0},{"d":"1994-06-07","o":125000,"h":125000,"l":125000,"c":125000,"v":0},{"d":"1994-06-08","o":125000,"h":132812.5,"l":125000,"c":125000,"v":0},{"d":"1994-06-09","o":125000,"h":125000,"l":117187.5,"c":117187.5,"v":0},{"d":"1994-06-10","o":117187.5,"h":117187.5,"l":117187.5,"c":117187.5,"v":0},{"d":"1994-06-13","o":132812.5,"h":132812.5,"l":117187.5,"c":117187.5,"v":0},{"d":"1994-06-14","o":117187.5,"h":117187.5,"l":117187.5,"c":117187.5,"v":0},{"d":"1994-06-15","o":132812.5,"h":132812.5,"l":117187.5,"c":117187.5,"v":0},{"d":"1994-06-16","o":125000,"h":132812.5,"l":125000,"c":125000,"v":0},{"d":"1994-06-17","o":125000,"h":125000,"l":125000,"c":125000,"v":0},{"d":"1994-06-20","o":125000,"h":128906.25,"l":125000,"c":125000,"v":0},{"d":"1994-06-21","o":125000,"h":132812.5,"l":125000,"c":128906.25,"v":0},{"d":"1994-06-22","o":117187.5,"h":125000,"l":117187.5,"c":121093.75,"v":0},{"d":"1994-06-23","o":117187.5,"h":125000,"l":101562.5,"c":101562.5,"v":1},{"d":"1994-06-24","o":101562.5,"h":101562.5,"l":101562.5,"c":101562.5,"v":0},{"d":"1994-06-27","o":101562.5,"h":117187.5,"l":101562.5,"c":117187.5,"v":0},{"d":"1994-06-28","o":109375,"h":109375,"l":109375,"c":109375,"v":0},{"d":"1994-06-29","o":109375,"h":109375,"l":101562.5,"c":101562.5,"v":0},{"d":"1994-06-30","o":101562.5,"h":109375,"l":101562.5,"c":109375,"v":0},{"d":"1994-07-01","o":109375,"h":109375,"l":109375,"c":109375,"v":0},{"d":"1994-07-05","o":109375,"h":109375,"l":109375,"c":109375,"v":0},{"d":"1994-07-06","o":105468.75,"h":109375,"l":105468.75,"c":109375,"v":0},{"d":"1994-07-07","o":113281.25,"h":117187.5,"l":101562.5,"c":101562.5,"v":0},{"d":"1994-07-08","o":109375,"h":109375,"l":101562.5,"c":101562.5,"v":0},{"d":"1994-07-11","o":101562.5,"h":101562.5,"l":101562.5,"c":101562.5,"v":0},{"d":"1994-07-12","o":101562.5,"h":101562.5,"l":101562.5,"c":101562.5,"v":0},{"d":"1994-07-13","o":109375,"h":125000,"l":109375,"c":125000,"v":0},{"d":"1994-07-14","o":125000,"h":125000,"l":117187.5,"c":117187.5,"v":0},{"d":"1994-07-15","o":109375,"h":109375,"l":109375,"c":109375,"v":0},{"d":"1994-07-18","o":117187.5,"h":117187.5,"l":109375,"c":109375,"v":0},{"d":"1994-07-19","o":109375,"h":109375,"l":93750,"c":101562.5,"v":0},{"d":"1994-07-20","o":101562.5,"h":101562.5,"l":70312.5,"c":70312.5,"v":0},{"d":"1994-07-21","o":70312.5,"h":93750,"l":70312.5,"c":85937.5,"v":0},{"d":"1994-07-22","o":78125,"h":93750,"l":78125,"c":93750,"v":0},{"d":"1994-07-25","o":78125,"h":78125,"l":78125,"c":78125,"v":0},{"d":"1994-07-26","o":85937.5,"h":101562.5,"l":85937.5,"c":101562.5,"v":1},{"d":"1994-07-27","o":101562.5,"h":109375,"l":93750,"c":101562.5,"v":0},{"d":"1994-07-28","o":109375,"h":109375,"l":101562.5,"c":101562.5,"v":0},{"d":"1994-07-29","o":109375,"h":117187.5,"l":101562.5,"c":109375,"v":0},{"d":"1994-08-01","o":109375,"h":117187.5,"l":101562.5,"c":109375,"v":0},{"d":"1994-08-02","o":125000,"h":125000,"l":117187.5,"c":125000,"v":0},{"d":"1994-08-03","o":117187.5,"h":132812.5,"l":117187.5,"c":132812.5,"v":0},{"d":"1994-08-04","o":140625,"h":140625,"l":117187.5,"c":140625,"v":0},{"d":"1994-08-05","o":121093.75,"h":121093.75,"l":117187.5,"c":117187.5,"v":0},{"d":"1994-08-08","o":140625,"h":140625,"l":121093.75,"c":125000,"v":0},{"d":"1994-08-09","o":132812.5,"h":140625,"l":125000,"c":125000,"v":0},{"d":"1994-08-10","o":125000,"h":125000,"l":125000,"c":125000,"v":0},{"d":"1994-08-11","o":117187.5,"h":117187.5,"l":109375,"c":109375,"v":0},{"d":"1994-08-12","o":109375,"h":109375,"l":109375,"c":109375,"v":0},{"d":"1994-08-15","o":109375,"h":109375,"l":109375,"c":109375,"v":0},{"d":"1994-08-16","o":109375,"h":109375,"l":109375,"c":109375,"v":0},{"d":"1994-08-17","o":109375,"h":109375,"l":105468.75,"c":109375,"v":0},{"d":"1994-08-18","o":101562.5,"h":109375,"l":101562.5,"c":109375,"v":0},{"d":"1994-08-19","o":117187.5,"h":117187.5,"l":101562.5,"c":101562.5,"v":0},{"d":"1994-08-22","o":101562.5,"h":101562.5,"l":101562.5,"c":101562.5,"v":0},{"d":"1994-08-23","o":101562.5,"h":101562.5,"l":101562.5,"c":101562.5,"v":0},{"d":"1994-08-24","o":101562.5,"h":101562.5,"l":101562.5,"c":101562.5,"v":0},{"d":"1994-08-25","o":101562.5,"h":125000,"l":101562.5,"c":125000,"v":0},{"d":"1994-08-26","o":109375,"h":125000,"l":109375,"c":109375,"v":0},{"d":"1994-08-29","o":125000,"h":125000,"l":109375,"c":125000,"v":0},{"d":"1994-08-30","o":109375,"h":125000,"l":109375,"c":125000,"v":0},{"d":"1994-08-31","o":125000,"h":125000,"l":109375,"c":109375,"v":0},{"d":"1994-09-01","o":109375,"h":117187.5,"l":109375,"c":117187.5,"v":0},{"d":"1994-09-02","o":117187.5,"h":117187.5,"l":117187.5,"c":117187.5,"v":0},{"d":"1994-09-06","o":109375,"h":109375,"l":109375,"c":109375,"v":0},{"d":"1994-09-07","o":125000,"h":125000,"l":109375,"c":109375,"v":0},{"d":"1994-09-08","o":125000,"h":125000,"l":109375,"c":109375,"v":0},{"d":"1994-09-09","o":109375,"h":109375,"l":93750,"c":93750,"v":0},{"d":"1994-09-12","o":93750,"h":93750,"l":70312.5,"c":89843.75,"v":1},{"d":"1994-09-13","o":70312.5,"h":85937.5,"l":70312.5,"c":82031.25,"v":1},{"d":"1994-09-14","o":78125,"h":93750,"l":78125,"c":85937.5,"v":0},{"d":"1994-09-15","o":85937.5,"h":85937.5,"l":85937.5,"c":85937.5,"v":0},{"d":"1994-09-16","o":82031.25,"h":93750,"l":82031.25,"c":85937.5,"v":0},{"d":"1994-09-19","o":93750,"h":93750,"l":85937.5,"c":93750,"v":0},{"d":"1994-09-20","o":85937.5,"h":93750,"l":85937.5,"c":85937.5,"v":0},{"d":"1994-09-21","o":82031.25,"h":101562.5,"l":82031.25,"c":101562.5,"v":3},{"d":"1994-09-22","o":85937.5,"h":101562.5,"l":85937.5,"c":101562.5,"v":0},{"d":"1994-09-23","o":89843.75,"h":101562.5,"l":89843.75,"c":89843.75,"v":0},{"d":"1994-09-26","o":89843.75,"h":93750,"l":89843.75,"c":89843.75,"v":0},{"d":"1994-09-27","o":89843.75,"h":89843.75,"l":89843.75,"c":89843.75,"v":0},{"d":"1994-09-28","o":85937.5,"h":85937.5,"l":85937.5,"c":85937.5,"v":0},{"d":"1994-09-29","o":85937.5,"h":85937.5,"l":85937.5,"c":85937.5,"v":0},{"d":"1994-09-30","o":85937.5,"h":85937.5,"l":85937.5,"c":85937.5,"v":0},{"d":"1994-10-03","o":85937.5,"h":85937.5,"l":78125,"c":85937.5,"v":0},{"d":"1994-10-04","o":85937.5,"h":85937.5,"l":62500,"c":78125,"v":0},{"d":"1994-10-05","o":70312.5,"h":74218.75,"l":70312.5,"c":74218.75,"v":0},{"d":"1994-10-06","o":66406.25,"h":70312.5,"l":62500,"c":62500,"v":0},{"d":"1994-10-07","o":70312.5,"h":70312.5,"l":54687.5,"c":54687.5,"v":0},{"d":"1994-10-10","o":54687.5,"h":62500,"l":54687.5,"c":58593.75,"v":0},{"d":"1994-10-11","o":54687.5,"h":54687.5,"l":54687.5,"c":54687.5,"v":0},{"d":"1994-10-12","o":54687.5,"h":62500,"l":54687.5,"c":54687.5,"v":0},{"d":"1994-10-13","o":54687.5,"h":62500,"l":54687.5,"c":54687.5,"v":0},{"d":"1994-10-14","o":62500,"h":62500,"l":58593.75,"c":62500,"v":0},{"d":"1994-10-17","o":54687.5,"h":70312.5,"l":54687.5,"c":70312.5,"v":0},{"d":"1994-10-18","o":62500,"h":62500,"l":62500,"c":62500,"v":0},{"d":"1994-10-19","o":62500,"h":62500,"l":62500,"c":62500,"v":0},{"d":"1994-10-20","o":62500,"h":62500,"l":62500,"c":62500,"v":0},{"d":"1994-10-21","o":70312.5,"h":70312.5,"l":68359.38,"c":68359.38,"v":0},{"d":"1994-10-24","o":62500,"h":70312.5,"l":62500,"c":70312.5,"v":0},{"d":"1994-10-25","o":70312.5,"h":70312.5,"l":62500,"c":62500,"v":0},{"d":"1994-10-26","o":70312.5,"h":78125,"l":70312.5,"c":78125,"v":0},{"d":"1994-10-27","o":70312.5,"h":85937.5,"l":70312.5,"c":78125,"v":0},{"d":"1994-10-28","o":78125,"h":85937.5,"l":78125,"c":85937.5,"v":0},{"d":"1994-10-31","o":78125,"h":82031.25,"l":78125,"c":82031.25,"v":0},{"d":"1994-11-01","o":78125,"h":78125,"l":78125,"c":78125,"v":0},{"d":"1994-11-02","o":70312.5,"h":70312.5,"l":70312.5,"c":70312.5,"v":0},{"d":"1994-11-03","o":70312.5,"h":70312.5,"l":70312.5,"c":70312.5,"v":0},{"d":"1994-11-04","o":70312.5,"h":70312.5,"l":70312.5,"c":70312.5,"v":0},{"d":"1994-11-07","o":66406.25,"h":70312.5,"l":66406.25,"c":70312.5,"v":0},{"d":"1994-11-08","o":66406.25,"h":66406.25,"l":66406.25,"c":66406.25,"v":0},{"d":"1994-11-09","o":66406.25,"h":66406.25,"l":66406.25,"c":66406.25,"v":0},{"d":"1994-11-10","o":66406.25,"h":66406.25,"l":66406.25,"c":66406.25,"v":0},{"d":"1994-11-11","o":66406.25,"h":66406.25,"l":58593.75,"c":62500,"v":0},{"d":"1994-11-14","o":58593.75,"h":58593.75,"l":58593.75,"c":58593.75,"v":0},{"d":"1994-11-15","o":58593.75,"h":62500,"l":58593.75,"c":62500,"v":0},{"d":"1994-11-16","o":62500,"h":66406.25,"l":62500,"c":66406.25,"v":0},{"d":"1994-11-17","o":70312.5,"h":70312.5,"l":54687.5,"c":70312.5,"v":1},{"d":"1994-11-18","o":70312.5,"h":74218.75,"l":66406.25,"c":66406.25,"v":0},{"d":"1994-11-21","o":66406.25,"h":70312.5,"l":66406.25,"c":70312.5,"v":0},{"d":"1994-11-22","o":66406.25,"h":66406.25,"l":66406.25,"c":66406.25,"v":0},{"d":"1994-11-23","o":68359.38,"h":70312.5,"l":66406.25,"c":70312.5,"v":0},{"d":"1994-11-25","o":70312.5,"h":70312.5,"l":70312.5,"c":70312.5,"v":0},{"d":"1994-11-28","o":70312.5,"h":74218.75,"l":66406.25,"c":74218.75,"v":1},{"d":"1994-11-29","o":78125,"h":89843.75,"l":74218.75,"c":85937.5,"v":0},{"d":"1994-11-30","o":78125,"h":78125,"l":78125,"c":78125,"v":0},{"d":"1994-12-01","o":78125,"h":85937.5,"l":70312.5,"c":70312.5,"v":0},{"d":"1994-12-02","o":78125,"h":78125,"l":62500,"c":62500,"v":0},{"d":"1994-12-05","o":62500,"h":78125,"l":62500,"c":62500,"v":0},{"d":"1994-12-06","o":66406.25,"h":66406.25,"l":66406.25,"c":66406.25,"v":0},{"d":"1994-12-07","o":66406.25,"h":66406.25,"l":66406.25,"c":66406.25,"v":0},{"d":"1994-12-08","o":66406.25,"h":66406.25,"l":66406.25,"c":66406.25,"v":0},{"d":"1994-12-09","o":66406.25,"h":70312.5,"l":62500,"c":62500,"v":0},{"d":"1994-12-12","o":70312.5,"h":70312.5,"l":62500,"c":62500,"v":0},{"d":"1994-12-13","o":62500,"h":70312.5,"l":62500,"c":62500,"v":0},{"d":"1994-12-14","o":62500,"h":62500,"l":62500,"c":62500,"v":0},{"d":"1994-12-15","o":62500,"h":62500,"l":58593.75,"c":58593.75,"v":1},{"d":"1994-12-16","o":58593.75,"h":66406.25,"l":58593.75,"c":66406.25,"v":0},{"d":"1994-12-19","o":62500,"h":70312.5,"l":62500,"c":66406.25,"v":0},{"d":"1994-12-20","o":66406.25,"h":66406.25,"l":66406.25,"c":66406.25,"v":0},{"d":"1994-12-21","o":66406.25,"h":74218.75,"l":62500,"c":62500,"v":0},{"d":"1994-12-22","o":62500,"h":66406.25,"l":62500,"c":66406.25,"v":1},{"d":"1994-12-23","o":62500,"h":70312.5,"l":62500,"c":66406.25,"v":0},{"d":"1994-12-27","o":62500,"h":70312.5,"l":58593.75,"c":62500,"v":1},{"d":"1994-12-28","o":62500,"h":70312.5,"l":62500,"c":62500,"v":1},{"d":"1994-12-29","o":62500,"h":66406.25,"l":62500,"c":66406.25,"v":1},{"d":"1994-12-30","o":66406.25,"h":78125,"l":66406.25,"c":70312.5,"v":1},{"d":"1995-01-03","o":78125,"h":85937.5,"l":70312.5,"c":74218.75,"v":0},{"d":"1995-01-04","o":74218.75,"h":85937.5,"l":74218.75,"c":85937.5,"v":0},{"d":"1995-01-05","o":85937.5,"h":85937.5,"l":85937.5,"c":85937.5,"v":0},{"d":"1995-01-06","o":85937.5,"h":89843.75,"l":85937.5,"c":85937.5,"v":0},{"d":"1995-01-09","o":85937.5,"h":93750,"l":82031.25,"c":93750,"v":0},{"d":"1995-01-10","o":82031.25,"h":82031.25,"l":82031.25,"c":82031.25,"v":0},{"d":"1995-01-11","o":82031.25,"h":93750,"l":82031.25,"c":85937.5,"v":0},{"d":"1995-01-12","o":89843.75,"h":89843.75,"l":82031.25,"c":85937.5,"v":0},{"d":"1995-01-13","o":93750,"h":93750,"l":85937.5,"c":85937.5,"v":0},{"d":"1995-01-16","o":93750,"h":93750,"l":89843.75,"c":89843.75,"v":0},{"d":"1995-01-17","o":89843.75,"h":93750,"l":89843.75,"c":93750,"v":0},{"d":"1995-01-18","o":93750,"h":93750,"l":89843.75,"c":93750,"v":0},{"d":"1995-01-19","o":97656.25,"h":97656.25,"l":85937.5,"c":85937.5,"v":0},{"d":"1995-01-20","o":89843.75,"h":93750,"l":85937.5,"c":89843.75,"v":0},{"d":"1995-01-23","o":89843.75,"h":89843.75,"l":85937.5,"c":85937.5,"v":0},{"d":"1995-01-24","o":85937.5,"h":93750,"l":85937.5,"c":85937.5,"v":0},{"d":"1995-01-25","o":93750,"h":93750,"l":93750,"c":93750,"v":0},{"d":"1995-01-26","o":85937.5,"h":85937.5,"l":85937.5,"c":85937.5,"v":0},{"d":"1995-01-27","o":93750,"h":93750,"l":89843.75,"c":89843.75,"v":0},{"d":"1995-01-30","o":89843.75,"h":89843.75,"l":89843.75,"c":89843.75,"v":0},{"d":"1995-01-31","o":85937.5,"h":93750,"l":85937.5,"c":85937.5,"v":0},{"d":"1995-02-01","o":93750,"h":93750,"l":78125,"c":82031.25,"v":0},{"d":"1995-02-02","o":78125,"h":85937.5,"l":78125,"c":85937.5,"v":0},{"d":"1995-02-03","o":85937.5,"h":93750,"l":82031.25,"c":93750,"v":0},{"d":"1995-02-06","o":101562.5,"h":101562.5,"l":85937.5,"c":89843.75,"v":0},{"d":"1995-02-07","o":101562.5,"h":101562.5,"l":89843.75,"c":89843.75,"v":0},{"d":"1995-02-08","o":89843.75,"h":101562.5,"l":89843.75,"c":89843.75,"v":0},{"d":"1995-02-09","o":89843.75,"h":93750,"l":89843.75,"c":89843.75,"v":0},{"d":"1995-02-10","o":93750,"h":93750,"l":93750,"c":93750,"v":0},{"d":"1995-02-13","o":105468.75,"h":105468.75,"l":93750,"c":93750,"v":0},{"d":"1995-02-14","o":93750,"h":93750,"l":93750,"c":93750,"v":0},{"d":"1995-02-15","o":93750,"h":93750,"l":93750,"c":93750,"v":0},{"d":"1995-02-16","o":93750,"h":105468.75,"l":93750,"c":105468.75,"v":0},{"d":"1995-02-17","o":105468.75,"h":105468.75,"l":93750,"c":93750,"v":0},{"d":"1995-02-21","o":93750,"h":97656.25,"l":93750,"c":93750,"v":0},{"d":"1995-02-22","o":89843.75,"h":89843.75,"l":89843.75,"c":89843.75,"v":0},{"d":"1995-02-23","o":105468.75,"h":105468.75,"l":89843.75,"c":89843.75,"v":0},{"d":"1995-02-24","o":105468.75,"h":105468.75,"l":89843.75,"c":89843.75,"v":0},{"d":"1995-02-27","o":85937.5,"h":93750,"l":85937.5,"c":93750,"v":0},{"d":"1995-02-28","o":85937.5,"h":93750,"l":85937.5,"c":93750,"v":0},{"d":"1995-03-01","o":85937.5,"h":93750,"l":85937.5,"c":93750,"v":0},{"d":"1995-03-02","o":85937.5,"h":109375,"l":85937.5,"c":109375,"v":0},{"d":"1995-03-03","o":93750,"h":109375,"l":85937.5,"c":85937.5,"v":0},{"d":"1995-03-06","o":109375,"h":109375,"l":109375,"c":109375,"v":0},{"d":"1995-03-07","o":85937.5,"h":85937.5,"l":85937.5,"c":85937.5,"v":0},{"d":"1995-03-08","o":85937.5,"h":93750,"l":85937.5,"c":85937.5,"v":0},{"d":"1995-03-09","o":85937.5,"h":85937.5,"l":85937.5,"c":85937.5,"v":0},{"d":"1995-03-10","o":85937.5,"h":101562.5,"l":85937.5,"c":101562.5,"v":0},{"d":"1995-03-13","o":85937.5,"h":85937.5,"l":85937.5,"c":85937.5,"v":0},{"d":"1995-03-14","o":78125,"h":93750,"l":70312.5,"c":70312.5,"v":0},{"d":"1995-03-15","o":62500,"h":62500,"l":62500,"c":62500,"v":0},{"d":"1995-03-16","o":62500,"h":62500,"l":62500,"c":62500,"v":0},{"d":"1995-03-17","o":62500,"h":70312.5,"l":62500,"c":70312.5,"v":0},{"d":"1995-03-20","o":70312.5,"h":70312.5,"l":70312.5,"c":70312.5,"v":0},{"d":"1995-03-21","o":70312.5,"h":78125,"l":70312.5,"c":78125,"v":0},{"d":"1995-03-22","o":70312.5,"h":78125,"l":70312.5,"c":78125,"v":0},{"d":"1995-03-23","o":70312.5,"h":78125,"l":70312.5,"c":70312.5,"v":0},{"d":"1995-03-24","o":70312.5,"h":70312.5,"l":54687.5,"c":54687.5,"v":1},{"d":"1995-03-27","o":54687.5,"h":54687.5,"l":54687.5,"c":54687.5,"v":0},{"d":"1995-03-28","o":54687.5,"h":54687.5,"l":54687.5,"c":54687.5,"v":0},{"d":"1995-03-29","o":62500,"h":62500,"l":62500,"c":62500,"v":0},{"d":"1995-03-30","o":54687.5,"h":62500,"l":54687.5,"c":62500,"v":0},{"d":"1995-03-31","o":54687.5,"h":62500,"l":54687.5,"c":54687.5,"v":0},{"d":"1995-04-03","o":62500,"h":62500,"l":54687.5,"c":54687.5,"v":1},{"d":"1995-04-04","o":54687.5,"h":54687.5,"l":54687.5,"c":54687.5,"v":0},{"d":"1995-04-05","o":54687.5,"h":66406.25,"l":54687.5,"c":66406.25,"v":0},{"d":"1995-04-06","o":62500,"h":66406.25,"l":62500,"c":66406.25,"v":0},{"d":"1995-04-07","o":62500,"h":62500,"l":62500,"c":62500,"v":0},{"d":"1995-04-10","o":66406.25,"h":66406.25,"l":62500,"c":62500,"v":0},{"d":"1995-04-11","o":62500,"h":66406.25,"l":54687.5,"c":58593.75,"v":0},{"d":"1995-04-12","o":58593.75,"h":70312.5,"l":58593.75,"c":62500,"v":0},{"d":"1995-04-13","o":62500,"h":70312.5,"l":62500,"c":70312.5,"v":0},{"d":"1995-04-17","o":70312.5,"h":70312.5,"l":62500,"c":70312.5,"v":0},{"d":"1995-04-18","o":62500,"h":62500,"l":62500,"c":62500,"v":0},{"d":"1995-04-19","o":70312.5,"h":70312.5,"l":62500,"c":62500,"v":0},{"d":"1995-04-20","o":62500,"h":66406.25,"l":62500,"c":66406.25,"v":0},{"d":"1995-04-21","o":78125,"h":78125,"l":62500,"c":62500,"v":0},{"d":"1995-04-24","o":78125,"h":78125,"l":62500,"c":62500,"v":0},{"d":"1995-04-25","o":62500,"h":78125,"l":62500,"c":78125,"v":0},{"d":"1995-04-26","o":78125,"h":78125,"l":62500,"c":62500,"v":0},{"d":"1995-04-27","o":62500,"h":62500,"l":62500,"c":62500,"v":0},{"d":"1995-04-28","o":78125,"h":78125,"l":31250,"c":54687.5,"v":0},{"d":"1995-05-01","o":62500,"h":70312.5,"l":54687.5,"c":70312.5,"v":0},{"d":"1995-05-02","o":58593.75,"h":70312.5,"l":58593.75,"c":58593.75,"v":0},{"d":"1995-05-03","o":62500,"h":62500,"l":54687.5,"c":62500,"v":0},{"d":"1995-05-04","o":54687.5,"h":54687.5,"l":54687.5,"c":54687.5,"v":0},{"d":"1995-05-05","o":54687.5,"h":62500,"l":54687.5,"c":54687.5,"v":0},{"d":"1995-05-08","o":54687.5,"h":54687.5,"l":54687.5,"c":54687.5,"v":0},{"d":"1995-05-09","o":54687.5,"h":54687.5,"l":54687.5,"c":54687.5,"v":0},{"d":"1995-05-10","o":54687.5,"h":54687.5,"l":54687.5,"c":54687.5,"v":0},{"d":"1995-05-11","o":54687.5,"h":62500,"l":54687.5,"c":54687.5,"v":0},{"d":"1995-05-12","o":46875,"h":46875,"l":46875,"c":46875,"v":0},{"d":"1995-05-15","o":46875,"h":46875,"l":46875,"c":46875,"v":0},{"d":"1995-05-16","o":46875,"h":46875,"l":39062.5,"c":39062.5,"v":0},{"d":"1995-05-17","o":31250,"h":31250,"l":31250,"c":31250,"v":0},{"d":"1995-05-18","o":31250,"h":31250,"l":31250,"c":31250,"v":0},{"d":"1995-05-19","o":31250,"h":39062.5,"l":31250,"c":39062.5,"v":0},{"d":"1995-05-22","o":46875,"h":46875,"l":31250,"c":35156.25,"v":0},{"d":"1995-05-23","o":39062.5,"h":39062.5,"l":39062.5,"c":39062.5,"v":0},{"d":"1995-05-24","o":39062.5,"h":39062.5,"l":39062.5,"c":39062.5,"v":0},{"d":"1995-05-25","o":39062.5,"h":42968.75,"l":39062.5,"c":42968.75,"v":0},{"d":"1995-05-26","o":35156.25,"h":35156.25,"l":35156.25,"c":35156.25,"v":0},{"d":"1995-05-30","o":35156.25,"h":39062.5,"l":27343.75,"c":27343.75,"v":0},{"d":"1995-05-31","o":27343.75,"h":31250,"l":27343.75,"c":31250,"v":0},{"d":"1995-06-01","o":19531.25,"h":19531.25,"l":19531.25,"c":19531.25,"v":0},{"d":"1995-06-02","o":19531.25,"h":19531.25,"l":19531.25,"c":19531.25,"v":0},{"d":"1995-06-05","o":19531.25,"h":19531.25,"l":19531.25,"c":19531.25,"v":0},{"d":"1995-06-06","o":19531.25,"h":31250,"l":19531.25,"c":31250,"v":0},{"d":"1995-06-07","o":19531.25,"h":31250,"l":11718.75,"c":11718.75,"v":0},{"d":"1995-06-08","o":11718.75,"h":27343.75,"l":11718.75,"c":15625,"v":0},{"d":"1995-06-09","o":15625,"h":15625,"l":15625,"c":15625,"v":0},{"d":"1995-06-12","o":11718.75,"h":27343.75,"l":11718.75,"c":27343.75,"v":0},{"d":"1995-06-13","o":23437.5,"h":39062.5,"l":23437.5,"c":31250,"v":0},{"d":"1995-06-14","o":31250,"h":54687.5,"l":31250,"c":46875,"v":1},{"d":"1995-06-15","o":46875,"h":46875,"l":39062.5,"c":39062.5,"v":0},{"d":"1995-06-16","o":46875,"h":46875,"l":46875,"c":46875,"v":0},{"d":"1995-06-19","o":46875,"h":46875,"l":46875,"c":46875,"v":0},{"d":"1995-06-20","o":46875,"h":54687.5,"l":42968.75,"c":54687.5,"v":1},{"d":"1995-06-21","o":62500,"h":62500,"l":54687.5,"c":54687.5,"v":0},{"d":"1995-06-22","o":50781.25,"h":85937.5,"l":50781.25,"c":70312.5,"v":1},{"d":"1995-06-23","o":70312.5,"h":78125,"l":70312.5,"c":70312.5,"v":0},{"d":"1995-06-26","o":85937.5,"h":85937.5,"l":70312.5,"c":78125,"v":0},{"d":"1995-06-27","o":85937.5,"h":85937.5,"l":70312.5,"c":70312.5,"v":0},{"d":"1995-06-28","o":70312.5,"h":78125,"l":70312.5,"c":70312.5,"v":1},{"d":"1995-06-29","o":78125,"h":78125,"l":78125,"c":78125,"v":0},{"d":"1995-06-30","o":78125,"h":78125,"l":78125,"c":78125,"v":0},{"d":"1995-07-03","o":78125,"h":78125,"l":78125,"c":78125,"v":0},{"d":"1995-07-05","o":70312.5,"h":70312.5,"l":70312.5,"c":70312.5,"v":0},{"d":"1995-07-06","o":70312.5,"h":70312.5,"l":70312.5,"c":70312.5,"v":0},{"d":"1995-07-07","o":70312.5,"h":70312.5,"l":70312.5,"c":70312.5,"v":0},{"d":"1995-07-10","o":70312.5,"h":74218.75,"l":70312.5,"c":70312.5,"v":1},{"d":"1995-07-11","o":70312.5,"h":70312.5,"l":70312.5,"c":70312.5,"v":0},{"d":"1995-07-12","o":70312.5,"h":78125,"l":70312.5,"c":78125,"v":0},{"d":"1995-07-13","o":70312.5,"h":74218.75,"l":70312.5,"c":74218.75,"v":0},{"d":"1995-07-14","o":74218.75,"h":82031.25,"l":74218.75,"c":82031.25,"v":0},{"d":"1995-07-17","o":74218.75,"h":78125,"l":74218.75,"c":78125,"v":0},{"d":"1995-07-18","o":74218.75,"h":78125,"l":74218.75,"c":78125,"v":0},{"d":"1995-07-19","o":82031.25,"h":82031.25,"l":66406.25,"c":78125,"v":0},{"d":"1995-07-20","o":78125,"h":78125,"l":78125,"c":78125,"v":0},{"d":"1995-07-21","o":70312.5,"h":70312.5,"l":70312.5,"c":70312.5,"v":0},{"d":"1995-07-24","o":70312.5,"h":70312.5,"l":70312.5,"c":70312.5,"v":0},{"d":"1995-07-25","o":70312.5,"h":70312.5,"l":70312.5,"c":70312.5,"v":0},{"d":"1995-07-26","o":70312.5,"h":70312.5,"l":70312.5,"c":70312.5,"v":0},{"d":"1995-07-27","o":70312.5,"h":70312.5,"l":70312.5,"c":70312.5,"v":0},{"d":"1995-07-28","o":70312.5,"h":70312.5,"l":70312.5,"c":70312.5,"v":0},{"d":"1995-07-31","o":70312.5,"h":78125,"l":62500,"c":78125,"v":1},{"d":"1995-08-01","o":62500,"h":62500,"l":62500,"c":62500,"v":0},{"d":"1995-08-02","o":78125,"h":78125,"l":62500,"c":62500,"v":0},{"d":"1995-08-03","o":62500,"h":62500,"l":62500,"c":62500,"v":0},{"d":"1995-08-04","o":62500,"h":62500,"l":62500,"c":62500,"v":0},{"d":"1995-08-07","o":62500,"h":62500,"l":62500,"c":62500,"v":0},{"d":"1995-08-08","o":78125,"h":78125,"l":62500,"c":62500,"v":0},{"d":"1995-08-09","o":62500,"h":62500,"l":62500,"c":62500,"v":0},{"d":"1995-08-10","o":62500,"h":62500,"l":62500,"c":62500,"v":0},{"d":"1995-08-11","o":62500,"h":62500,"l":62500,"c":62500,"v":0},{"d":"1995-08-14","o":62500,"h":62500,"l":62500,"c":62500,"v":0},{"d":"1995-08-15","o":62500,"h":62500,"l":62500,"c":62500,"v":0},{"d":"1995-08-16","o":62500,"h":62500,"l":62500,"c":62500,"v":0},{"d":"1995-08-17","o":62500,"h":62500,"l":62500,"c":62500,"v":0},{"d":"1995-08-18","o":78125,"h":78125,"l":74218.75,"c":74218.75,"v":0},{"d":"1995-08-21","o":62500,"h":62500,"l":62500,"c":62500,"v":0},{"d":"1995-08-22","o":46875,"h":70312.5,"l":46875,"c":50781.25,"v":0},{"d":"1995-08-23","o":46875,"h":50781.25,"l":46875,"c":46875,"v":0},{"d":"1995-08-24","o":46875,"h":50781.25,"l":46875,"c":50781.25,"v":0},{"d":"1995-08-25","o":50781.25,"h":62500,"l":50781.25,"c":62500,"v":0},{"d":"1995-08-28","o":58593.75,"h":58593.75,"l":58593.75,"c":58593.75,"v":0},{"d":"1995-08-29","o":58593.75,"h":58593.75,"l":58593.75,"c":58593.75,"v":0},{"d":"1995-08-30","o":58593.75,"h":58593.75,"l":58593.75,"c":58593.75,"v":0},{"d":"1995-08-31","o":58593.75,"h":58593.75,"l":58593.75,"c":58593.75,"v":0},{"d":"1995-09-01","o":50781.25,"h":50781.25,"l":50781.25,"c":50781.25,"v":0},{"d":"1995-09-05","o":50781.25,"h":50781.25,"l":50781.25,"c":50781.25,"v":0},{"d":"1995-09-06","o":50781.25,"h":54687.5,"l":50781.25,"c":50781.25,"v":0},{"d":"1995-09-07","o":50781.25,"h":50781.25,"l":46875,"c":46875,"v":1},{"d":"1995-09-08","o":46875,"h":46875,"l":46875,"c":46875,"v":0},{"d":"1995-09-11","o":46875,"h":46875,"l":46875,"c":46875,"v":0},{"d":"1995-09-12","o":46875,"h":46875,"l":46875,"c":46875,"v":1},{"d":"1995-09-13","o":46875,"h":46875,"l":46875,"c":46875,"v":0},{"d":"1995-09-14","o":46875,"h":46875,"l":46875,"c":46875,"v":0},{"d":"1995-09-15","o":46875,"h":46875,"l":46875,"c":46875,"v":0},{"d":"1995-09-18","o":46875,"h":46875,"l":46875,"c":46875,"v":0},{"d":"1995-09-19","o":46875,"h":46875,"l":46875,"c":46875,"v":0},{"d":"1995-09-20","o":46875,"h":46875,"l":46875,"c":46875,"v":0},{"d":"1995-09-21","o":46875,"h":46875,"l":46875,"c":46875,"v":0},{"d":"1995-09-22","o":46875,"h":50781.25,"l":42968.75,"c":42968.75,"v":0},{"d":"1995-09-25","o":42968.75,"h":42968.75,"l":42968.75,"c":42968.75,"v":0},{"d":"1995-09-26","o":42968.75,"h":50781.25,"l":42968.75,"c":50781.25,"v":0},{"d":"1995-09-27","o":42968.75,"h":42968.75,"l":42968.75,"c":42968.75,"v":0},{"d":"1995-09-28","o":42968.75,"h":42968.75,"l":42968.75,"c":42968.75,"v":0},{"d":"1995-09-29","o":42968.75,"h":42968.75,"l":42968.75,"c":42968.75,"v":0},{"d":"1995-10-02","o":42968.75,"h":42968.75,"l":42968.75,"c":42968.75,"v":0},{"d":"1995-10-03","o":42968.75,"h":46875,"l":42968.75,"c":42968.75,"v":0},{"d":"1995-10-04","o":42968.75,"h":42968.75,"l":42968.75,"c":42968.75,"v":0},{"d":"1995-10-05","o":42968.75,"h":42968.75,"l":42968.75,"c":42968.75,"v":0},{"d":"1995-10-06","o":39062.5,"h":50781.25,"l":39062.5,"c":50781.25,"v":0},{"d":"1995-10-09","o":39062.5,"h":39062.5,"l":39062.5,"c":39062.5,"v":0},{"d":"1995-10-10","o":46875,"h":46875,"l":39062.5,"c":39062.5,"v":0},{"d":"1995-10-11","o":39062.5,"h":39062.5,"l":39062.5,"c":39062.5,"v":0},{"d":"1995-10-12","o":39062.5,"h":42968.75,"l":39062.5,"c":39062.5,"v":0},{"d":"1995-10-13","o":39062.5,"h":50781.25,"l":39062.5,"c":50781.25,"v":0},{"d":"1995-10-16","o":39062.5,"h":50781.25,"l":39062.5,"c":50781.25,"v":0},{"d":"1995-10-17","o":39062.5,"h":39062.5,"l":39062.5,"c":39062.5,"v":0},{"d":"1995-10-18","o":39062.5,"h":39062.5,"l":39062.5,"c":39062.5,"v":0},{"d":"1995-10-19","o":39062.5,"h":46875,"l":31250,"c":31250,"v":1},{"d":"1995-10-20","o":31250,"h":39062.5,"l":31250,"c":31250,"v":0},{"d":"1995-10-23","o":31250,"h":31250,"l":31250,"c":31250,"v":0},{"d":"1995-10-24","o":31250,"h":31250,"l":31250,"c":31250,"v":0},{"d":"1995-10-25","o":31250,"h":31250,"l":31250,"c":31250,"v":0},{"d":"1995-10-26","o":31250,"h":31250,"l":31250,"c":31250,"v":0},{"d":"1995-10-27","o":31250,"h":31250,"l":31250,"c":31250,"v":0},{"d":"1995-10-30","o":31250,"h":42968.75,"l":31250,"c":31250,"v":3},{"d":"1995-10-31","o":31250,"h":46875,"l":31250,"c":46875,"v":2},{"d":"1995-11-01","o":46875,"h":70312.5,"l":46875,"c":66406.25,"v":1},{"d":"1995-11-02","o":58593.75,"h":70312.5,"l":58593.75,"c":70312.5,"v":0},{"d":"1995-11-03","o":70312.5,"h":70312.5,"l":62500,"c":62500,"v":0},{"d":"1995-11-06","o":58593.75,"h":66406.25,"l":58593.75,"c":66406.25,"v":0},{"d":"1995-11-07","o":58593.75,"h":58593.75,"l":58593.75,"c":58593.75,"v":0},{"d":"1995-11-08","o":58593.75,"h":58593.75,"l":58593.75,"c":58593.75,"v":0},{"d":"1995-11-09","o":58593.75,"h":58593.75,"l":58593.75,"c":58593.75,"v":1},{"d":"1995-11-10","o":62500,"h":66406.25,"l":62500,"c":62500,"v":0},{"d":"1995-11-13","o":58593.75,"h":66406.25,"l":58593.75,"c":66406.25,"v":0},{"d":"1995-11-14","o":58593.75,"h":64453.12,"l":58593.75,"c":64453.12,"v":3},{"d":"1995-11-15","o":58593.75,"h":58593.75,"l":58593.75,"c":58593.75,"v":0},{"d":"1995-11-16","o":58593.75,"h":66406.25,"l":58593.75,"c":64453.12,"v":0},{"d":"1995-11-17","o":62500,"h":78125,"l":62500,"c":70312.5,"v":3},{"d":"1995-11-20","o":62500,"h":62500,"l":62500,"c":62500,"v":0},{"d":"1995-11-21","o":62500,"h":62500,"l":54687.5,"c":54687.5,"v":1},{"d":"1995-11-22","o":54687.5,"h":54687.5,"l":54687.5,"c":54687.5,"v":0},{"d":"1995-11-24","o":54687.5,"h":54687.5,"l":54687.5,"c":54687.5,"v":0},{"d":"1995-11-27","o":54687.5,"h":62500,"l":54687.5,"c":62500,"v":0},{"d":"1995-11-28","o":54687.5,"h":60546.88,"l":46875,"c":46875,"v":1},{"d":"1995-11-29","o":46875,"h":46875,"l":46875,"c":46875,"v":0},{"d":"1995-11-30","o":46875,"h":46875,"l":46875,"c":46875,"v":1},{"d":"1995-12-01","o":46875,"h":46875,"l":46875,"c":46875,"v":0},{"d":"1995-12-04","o":46875,"h":46875,"l":46875,"c":46875,"v":0},{"d":"1995-12-05","o":46875,"h":62500,"l":46875,"c":62500,"v":1},{"d":"1995-12-06","o":58593.75,"h":70312.5,"l":58593.75,"c":70312.5,"v":1},{"d":"1995-12-07","o":70312.5,"h":93750,"l":70312.5,"c":93750,"v":1},{"d":"1995-12-08","o":93750,"h":109375,"l":93750,"c":101562.5,"v":1},{"d":"1995-12-11","o":105468.75,"h":105468.75,"l":89843.75,"c":89843.75,"v":1},{"d":"1995-12-12","o":93750,"h":101562.5,"l":93750,"c":101562.5,"v":1},{"d":"1995-12-13","o":97656.25,"h":109375,"l":93750,"c":105468.75,"v":3},{"d":"1995-12-14","o":113281.25,"h":113281.25,"l":105468.75,"c":109375,"v":0},{"d":"1995-12-15","o":105468.75,"h":113281.25,"l":97656.25,"c":105468.75,"v":1},{"d":"1995-12-18","o":97656.25,"h":97656.25,"l":82031.25,"c":82031.25,"v":2},{"d":"1995-12-19","o":82031.25,"h":85937.5,"l":82031.25,"c":82031.25,"v":0},{"d":"1995-12-20","o":82031.25,"h":89843.75,"l":82031.25,"c":89843.75,"v":1},{"d":"1995-12-21","o":93750,"h":109375,"l":89843.75,"c":101562.5,"v":1},{"d":"1995-12-22","o":105468.75,"h":125000,"l":105468.75,"c":125000,"v":2},{"d":"1995-12-26","o":125000,"h":125000,"l":105468.75,"c":117187.5,"v":1},{"d":"1995-12-27","o":117187.5,"h":136718.75,"l":105468.75,"c":132812.5,"v":1},{"d":"1995-12-28","o":134765.62,"h":140625,"l":132812.5,"c":140625,"v":1},{"d":"1995-12-29","o":132812.5,"h":140625,"l":132812.5,"c":132812.5,"v":0},{"d":"1996-01-02","o":132812.5,"h":132812.5,"l":132812.5,"c":132812.5,"v":0},{"d":"1996-01-03","o":132812.5,"h":132812.5,"l":121093.75,"c":125000,"v":2},{"d":"1996-01-04","o":125000,"h":132812.5,"l":117187.5,"c":125000,"v":0},{"d":"1996-01-05","o":125000,"h":148437.5,"l":125000,"c":144531.25,"v":1},{"d":"1996-01-08","o":132812.5,"h":132812.5,"l":113281.25,"c":113281.25,"v":0},{"d":"1996-01-09","o":140625,"h":148437.5,"l":136718.75,"c":136718.75,"v":1},{"d":"1996-01-10","o":148437.5,"h":148437.5,"l":136718.75,"c":136718.75,"v":1},{"d":"1996-01-11","o":136718.75,"h":136718.75,"l":136718.75,"c":136718.75,"v":0},{"d":"1996-01-12","o":144531.25,"h":144531.25,"l":136718.75,"c":136718.75,"v":0},{"d":"1996-01-15","o":136718.75,"h":136718.75,"l":136718.75,"c":136718.75,"v":0},{"d":"1996-01-16","o":140625,"h":140625,"l":132812.5,"c":132812.5,"v":1},{"d":"1996-01-17","o":136718.75,"h":136718.75,"l":128906.25,"c":128906.25,"v":1},{"d":"1996-01-18","o":128906.25,"h":130859.38,"l":128906.25,"c":130859.38,"v":1},{"d":"1996-01-19","o":128906.25,"h":128906.25,"l":128906.25,"c":128906.25,"v":0},{"d":"1996-01-22","o":128906.25,"h":130859.38,"l":128906.25,"c":128906.25,"v":0},{"d":"1996-01-23","o":128906.25,"h":136718.75,"l":128906.25,"c":136718.75,"v":0},{"d":"1996-01-24","o":136718.75,"h":136718.75,"l":136718.75,"c":136718.75,"v":0},{"d":"1996-01-25","o":140625,"h":156250,"l":132812.5,"c":144531.25,"v":1},{"d":"1996-01-26","o":144531.25,"h":144531.25,"l":144531.25,"c":144531.25,"v":0},{"d":"1996-01-29","o":144531.25,"h":144531.25,"l":140625,"c":140625,"v":0},{"d":"1996-01-30","o":140625,"h":148437.5,"l":140625,"c":148437.5,"v":0},{"d":"1996-01-31","o":140625,"h":140625,"l":140625,"c":140625,"v":0},{"d":"1996-02-01","o":140625,"h":140625,"l":140625,"c":140625,"v":0},{"d":"1996-02-02","o":140625,"h":148437.5,"l":140625,"c":140625,"v":0},{"d":"1996-02-05","o":140625,"h":140625,"l":140625,"c":140625,"v":0},{"d":"1996-02-06","o":140625,"h":140625,"l":140625,"c":140625,"v":0},{"d":"1996-02-07","o":148437.5,"h":148437.5,"l":140625,"c":148437.5,"v":0},{"d":"1996-02-08","o":142578.12,"h":175781.25,"l":140625,"c":175781.25,"v":1},{"d":"1996-02-09","o":175781.25,"h":179687.5,"l":171875,"c":175781.25,"v":1},{"d":"1996-02-12","o":179687.5,"h":226562.5,"l":175781.25,"c":210937.5,"v":2},{"d":"1996-02-13","o":210937.5,"h":226562.5,"l":195312.5,"c":210937.5,"v":1},{"d":"1996-02-14","o":210937.5,"h":218750,"l":195312.5,"c":195312.5,"v":1},{"d":"1996-02-15","o":187500,"h":203125,"l":156250,"c":199218.75,"v":2},{"d":"1996-02-16","o":195312.5,"h":226562.5,"l":195312.5,"c":218750,"v":3},{"d":"1996-02-20","o":234375,"h":234375,"l":203125,"c":210937.5,"v":2},{"d":"1996-02-21","o":210937.5,"h":214843.75,"l":195312.5,"c":195312.5,"v":0},{"d":"1996-02-22","o":195312.5,"h":218750,"l":179687.5,"c":203125,"v":3},{"d":"1996-02-23","o":203125,"h":210937.5,"l":191406.25,"c":210937.5,"v":2},{"d":"1996-02-26","o":210937.5,"h":250000,"l":203125,"c":250000,"v":2},{"d":"1996-02-27","o":234375,"h":257812.5,"l":226562.5,"c":226562.5,"v":2},{"d":"1996-02-28","o":242187.5,"h":250000,"l":226562.5,"c":250000,"v":1},{"d":"1996-02-29","o":250000,"h":257812.5,"l":246093.75,"c":257812.5,"v":1},{"d":"1996-03-01","o":257812.5,"h":296875,"l":255859.38,"c":285156.25,"v":3},{"d":"1996-03-04","o":292968.75,"h":324218.75,"l":292968.75,"c":312500,"v":3},{"d":"1996-03-05","o":324218.75,"h":324218.75,"l":308593.75,"c":312500,"v":2},{"d":"1996-03-06","o":316406.25,"h":320312.5,"l":304687.5,"c":320312.5,"v":1},{"d":"1996-03-07","o":328125,"h":339843.75,"l":320312.5,"c":328125,"v":3},{"d":"1996-03-08","o":328125,"h":343750,"l":304687.5,"c":320312.5,"v":1},{"d":"1996-03-11","o":312500,"h":335937.5,"l":312500,"c":335937.5,"v":0},{"d":"1996-03-12","o":312500,"h":335937.5,"l":312500,"c":316406.25,"v":1},{"d":"1996-03-13","o":335937.5,"h":335937.5,"l":312500,"c":312500,"v":0},{"d":"1996-03-14","o":335937.5,"h":335937.5,"l":304687.5,"c":304687.5,"v":0},{"d":"1996-03-15","o":304687.5,"h":312500,"l":296875,"c":304687.5,"v":1},{"d":"1996-03-18","o":304687.5,"h":320312.5,"l":289062.5,"c":320312.5,"v":1},{"d":"1996-03-19","o":320312.5,"h":320312.5,"l":312500,"c":312500,"v":0},{"d":"1996-03-20","o":320312.5,"h":320312.5,"l":308593.75,"c":308593.75,"v":0},{"d":"1996-03-21","o":308593.75,"h":320312.5,"l":300781.25,"c":300781.25,"v":1},{"d":"1996-03-22","o":300781.25,"h":312500,"l":296875,"c":312500,"v":1},{"d":"1996-03-25","o":308593.75,"h":312500,"l":300781.25,"c":304687.5,"v":1},{"d":"1996-03-26","o":300781.25,"h":308593.75,"l":289062.5,"c":304687.5,"v":1},{"d":"1996-03-27","o":304687.5,"h":304687.5,"l":289062.5,"c":289062.5,"v":0},{"d":"1996-03-28","o":281250,"h":304687.5,"l":281250,"c":281250,"v":1},{"d":"1996-03-29","o":289062.5,"h":304687.5,"l":281250,"c":304687.5,"v":1},{"d":"1996-04-01","o":281250,"h":304687.5,"l":281250,"c":281250,"v":0},{"d":"1996-04-02","o":281250,"h":304687.5,"l":281250,"c":304687.5,"v":1},{"d":"1996-04-03","o":281250,"h":281250,"l":281250,"c":281250,"v":0},{"d":"1996-04-04","o":281250,"h":304687.5,"l":281250,"c":281250,"v":0},{"d":"1996-04-08","o":304687.5,"h":304687.5,"l":250000,"c":265625,"v":1},{"d":"1996-04-09","o":250000,"h":265625,"l":234375,"c":234375,"v":1},{"d":"1996-04-10","o":234375,"h":250000,"l":218750,"c":250000,"v":1},{"d":"1996-04-11","o":242187.5,"h":250000,"l":234375,"c":250000,"v":1},{"d":"1996-04-12","o":250000,"h":265625,"l":246093.75,"c":250000,"v":1},{"d":"1996-04-15","o":273437.5,"h":273437.5,"l":253906.25,"c":253906.25,"v":0},{"d":"1996-04-16","o":253906.25,"h":281250,"l":253906.25,"c":281250,"v":1},{"d":"1996-04-17","o":281250,"h":289062.5,"l":273437.5,"c":289062.5,"v":1},{"d":"1996-04-18","o":289062.5,"h":320312.5,"l":289062.5,"c":320312.5,"v":1},{"d":"1996-04-19","o":320312.5,"h":320312.5,"l":281250,"c":296875,"v":0},{"d":"1996-04-22","o":289062.5,"h":312500,"l":289062.5,"c":312500,"v":0},{"d":"1996-04-23","o":312500,"h":312500,"l":289062.5,"c":289062.5,"v":0},{"d":"1996-04-24","o":312500,"h":312500,"l":289062.5,"c":312500,"v":1},{"d":"1996-04-25","o":304687.5,"h":320312.5,"l":281250,"c":312500,"v":4},{"d":"1996-04-26","o":281250,"h":312500,"l":281250,"c":296875,"v":0},{"d":"1996-04-29","o":312500,"h":312500,"l":304687.5,"c":304687.5,"v":0},{"d":"1996-04-30","o":281250,"h":304687.5,"l":281250,"c":281250,"v":1},{"d":"1996-05-01","o":281250,"h":312500,"l":281250,"c":281250,"v":0},{"d":"1996-05-02","o":296875,"h":296875,"l":281250,"c":281250,"v":0},{"d":"1996-05-03","o":296875,"h":296875,"l":281250,"c":281250,"v":0},{"d":"1996-05-06","o":281250,"h":296875,"l":281250,"c":281250,"v":0},{"d":"1996-05-07","o":281250,"h":281250,"l":273437.5,"c":273437.5,"v":0},{"d":"1996-05-08","o":281250,"h":281250,"l":234375,"c":250000,"v":0},{"d":"1996-05-09","o":234375,"h":250000,"l":234375,"c":250000,"v":0},{"d":"1996-05-10","o":250000,"h":250000,"l":234375,"c":234375,"v":1},{"d":"1996-05-13","o":234375,"h":265625,"l":234375,"c":234375,"v":1},{"d":"1996-05-14","o":250000,"h":265625,"l":234375,"c":265625,"v":1},{"d":"1996-05-15","o":261718.75,"h":265625,"l":250000,"c":257812.5,"v":0},{"d":"1996-05-16","o":234375,"h":234375,"l":234375,"c":234375,"v":0},{"d":"1996-05-17","o":242187.5,"h":265625,"l":234375,"c":253906.25,"v":1},{"d":"1996-05-20","o":265625,"h":265625,"l":253906.25,"c":253906.25,"v":0},{"d":"1996-05-21","o":253906.25,"h":261718.75,"l":250000,"c":250000,"v":0},{"d":"1996-05-22","o":250000,"h":250000,"l":226562.5,"c":242187.5,"v":1},{"d":"1996-05-23","o":250000,"h":273437.5,"l":250000,"c":269531.25,"v":2},{"d":"1996-05-24","o":265625,"h":281250,"l":265625,"c":273437.5,"v":1},{"d":"1996-05-28","o":281250,"h":296875,"l":281250,"c":289062.5,"v":1},{"d":"1996-05-29","o":285156.25,"h":304687.5,"l":285156.25,"c":296875,"v":1},{"d":"1996-05-30","o":289062.5,"h":300781.25,"l":289062.5,"c":289062.5,"v":0},{"d":"1996-05-31","o":289062.5,"h":289062.5,"l":281250,"c":281250,"v":0},{"d":"1996-06-03","o":273437.5,"h":289062.5,"l":273437.5,"c":289062.5,"v":0},{"d":"1996-06-04","o":289062.5,"h":289062.5,"l":273437.5,"c":273437.5,"v":0},{"d":"1996-06-05","o":273437.5,"h":277343.75,"l":257812.5,"c":257812.5,"v":0},{"d":"1996-06-06","o":257812.5,"h":257812.5,"l":257812.5,"c":257812.5,"v":0},{"d":"1996-06-07","o":257812.5,"h":265625,"l":250000,"c":265625,"v":0},{"d":"1996-06-10","o":261718.75,"h":261718.75,"l":242187.5,"c":242187.5,"v":0},{"d":"1996-06-11","o":242187.5,"h":242187.5,"l":234375,"c":234375,"v":0},{"d":"1996-06-12","o":242187.5,"h":242187.5,"l":203125,"c":218750,"v":2},{"d":"1996-06-13","o":218750,"h":222656.25,"l":210937.5,"c":210937.5,"v":1},{"d":"1996-06-14","o":226562.5,"h":226562.5,"l":218750,"c":218750,"v":0},{"d":"1996-06-17","o":218750,"h":234375,"l":218750,"c":218750,"v":1},{"d":"1996-06-18","o":226562.5,"h":226562.5,"l":210937.5,"c":210937.5,"v":3},{"d":"1996-06-19","o":210937.5,"h":222656.25,"l":210937.5,"c":210937.5,"v":0},{"d":"1996-06-20","o":210937.5,"h":218750,"l":210937.5,"c":218750,"v":1},{"d":"1996-06-21","o":210937.5,"h":230468.75,"l":210937.5,"c":230468.75,"v":0},{"d":"1996-06-24","o":226562.5,"h":242187.5,"l":226562.5,"c":230468.75,"v":1},{"d":"1996-06-25","o":230468.75,"h":234375,"l":226562.5,"c":226562.5,"v":1},{"d":"1996-06-26","o":226562.5,"h":226562.5,"l":210937.5,"c":210937.5,"v":0},{"d":"1996-06-27","o":210937.5,"h":222656.25,"l":203125,"c":210937.5,"v":1},{"d":"1996-06-28","o":203125,"h":203125,"l":203125,"c":203125,"v":0},{"d":"1996-07-01","o":203125,"h":210937.5,"l":195312.5,"c":210937.5,"v":0},{"d":"1996-07-02","o":203125,"h":203125,"l":203125,"c":203125,"v":0},{"d":"1996-07-03","o":203125,"h":214843.75,"l":203125,"c":207031.25,"v":1},{"d":"1996-07-05","o":214843.75,"h":214843.75,"l":214843.75,"c":214843.75,"v":0},{"d":"1996-07-08","o":207031.25,"h":207031.25,"l":207031.25,"c":207031.25,"v":0},{"d":"1996-07-09","o":214843.75,"h":214843.75,"l":199218.75,"c":199218.75,"v":0},{"d":"1996-07-10","o":199218.75,"h":199218.75,"l":187500,"c":187500,"v":0},{"d":"1996-07-11","o":187500,"h":187500,"l":140625,"c":164062.5,"v":0},{"d":"1996-07-12","o":148437.5,"h":156250,"l":136718.75,"c":152343.75,"v":0},{"d":"1996-07-15","o":136718.75,"h":136718.75,"l":117187.5,"c":121093.75,"v":0},{"d":"1996-07-16","o":117187.5,"h":125000,"l":97656.25,"c":105468.75,"v":0},{"d":"1996-07-17","o":125000,"h":148437.5,"l":109375,"c":136718.75,"v":1},{"d":"1996-07-18","o":132812.5,"h":148437.5,"l":132812.5,"c":148437.5,"v":0},{"d":"1996-07-19","o":148437.5,"h":167968.75,"l":144531.25,"c":164062.5,"v":1},{"d":"1996-07-22","o":167968.75,"h":169921.88,"l":152343.75,"c":156250,"v":0},{"d":"1996-07-23","o":167968.75,"h":167968.75,"l":152343.75,"c":156250,"v":1},{"d":"1996-07-24","o":148437.5,"h":152343.75,"l":148437.5,"c":152343.75,"v":0},{"d":"1996-07-25","o":160156.25,"h":164062.5,"l":152343.75,"c":156250,"v":0},{"d":"1996-07-26","o":152343.75,"h":167968.75,"l":152343.75,"c":160156.25,"v":1},{"d":"1996-07-29","o":160156.25,"h":167968.75,"l":156250,"c":156250,"v":0},{"d":"1996-07-30","o":156250,"h":164062.5,"l":132812.5,"c":136718.75,"v":1},{"d":"1996-07-31","o":140625,"h":144531.25,"l":140625,"c":144531.25,"v":0},{"d":"1996-08-01","o":140625,"h":156250,"l":132812.5,"c":132812.5,"v":0},{"d":"1996-08-02","o":148437.5,"h":148437.5,"l":132812.5,"c":132812.5,"v":0},{"d":"1996-08-05","o":132812.5,"h":132812.5,"l":125000,"c":125000,"v":0},{"d":"1996-08-06","o":125000,"h":125000,"l":109375,"c":109375,"v":1},{"d":"1996-08-07","o":125000,"h":125000,"l":125000,"c":125000,"v":0},{"d":"1996-08-08","o":125000,"h":125000,"l":125000,"c":125000,"v":0},{"d":"1996-08-09","o":132812.5,"h":140625,"l":128906.25,"c":136718.75,"v":0},{"d":"1996-08-12","o":140625,"h":148437.5,"l":140625,"c":148437.5,"v":0},{"d":"1996-08-13","o":148437.5,"h":148437.5,"l":121093.75,"c":121093.75,"v":0},{"d":"1996-08-14","o":128906.25,"h":128906.25,"l":128906.25,"c":128906.25,"v":0},{"d":"1996-08-15","o":132812.5,"h":132812.5,"l":132812.5,"c":132812.5,"v":0},{"d":"1996-08-16","o":132812.5,"h":156250,"l":132812.5,"c":148437.5,"v":1},{"d":"1996-08-19","o":148437.5,"h":148437.5,"l":125000,"c":125000,"v":0},{"d":"1996-08-20","o":144531.25,"h":144531.25,"l":125000,"c":125000,"v":0},{"d":"1996-08-21","o":125000,"h":148437.5,"l":125000,"c":125000,"v":0},{"d":"1996-08-22","o":125000,"h":125000,"l":125000,"c":125000,"v":0},{"d":"1996-08-23","o":132812.5,"h":140625,"l":132812.5,"c":136718.75,"v":0},{"d":"1996-08-26","o":132812.5,"h":132812.5,"l":125000,"c":125000,"v":0},{"d":"1996-08-27","o":125000,"h":125000,"l":125000,"c":125000,"v":0},{"d":"1996-08-28","o":125000,"h":132812.5,"l":125000,"c":132812.5,"v":0},{"d":"1996-08-29","o":125000,"h":136718.75,"l":125000,"c":136718.75,"v":1},{"d":"1996-08-30","o":140625,"h":140625,"l":140625,"c":140625,"v":0},{"d":"1996-09-03","o":132812.5,"h":148437.5,"l":132812.5,"c":148437.5,"v":0},{"d":"1996-09-04","o":148437.5,"h":152343.75,"l":144531.25,"c":144531.25,"v":0},{"d":"1996-09-05","o":144531.25,"h":144531.25,"l":132812.5,"c":140625,"v":0},{"d":"1996-09-06","o":132812.5,"h":140625,"l":132812.5,"c":140625,"v":0},{"d":"1996-09-09","o":140625,"h":144531.25,"l":136718.75,"c":140625,"v":0},{"d":"1996-09-10","o":144531.25,"h":148437.5,"l":136718.75,"c":144531.25,"v":0},{"d":"1996-09-11","o":136718.75,"h":136718.75,"l":132812.5,"c":132812.5,"v":0},{"d":"1996-09-12","o":132812.5,"h":140625,"l":128906.25,"c":138671.88,"v":1},{"d":"1996-09-13","o":136718.75,"h":136718.75,"l":136718.75,"c":136718.75,"v":0},{"d":"1996-09-16","o":136718.75,"h":140625,"l":132812.5,"c":132812.5,"v":0},{"d":"1996-09-17","o":132812.5,"h":160156.25,"l":132812.5,"c":156250,"v":1},{"d":"1996-09-18","o":148437.5,"h":152343.75,"l":140625,"c":140625,"v":0},{"d":"1996-09-19","o":140625,"h":160156.25,"l":132812.5,"c":152343.75,"v":1},{"d":"1996-09-20","o":140625,"h":185546.88,"l":140625,"c":140625,"v":0},{"d":"1996-09-23","o":140625,"h":140625,"l":140625,"c":140625,"v":0},{"d":"1996-09-24","o":140625,"h":140625,"l":140625,"c":140625,"v":0},{"d":"1996-09-25","o":140625,"h":148437.5,"l":132812.5,"c":148437.5,"v":0},{"d":"1996-09-26","o":132812.5,"h":132812.5,"l":132812.5,"c":132812.5,"v":0},{"d":"1996-09-27","o":132812.5,"h":136718.75,"l":132812.5,"c":136718.75,"v":0},{"d":"1996-09-30","o":132812.5,"h":132812.5,"l":132812.5,"c":132812.5,"v":0},{"d":"1996-10-01","o":144531.25,"h":144531.25,"l":128906.25,"c":136718.75,"v":1},{"d":"1996-10-02","o":128906.25,"h":160156.25,"l":128906.25,"c":160156.25,"v":1},{"d":"1996-10-03","o":164062.5,"h":171875,"l":152343.75,"c":158203.12,"v":1},{"d":"1996-10-04","o":152343.75,"h":164062.5,"l":152343.75,"c":160156.25,"v":0},{"d":"1996-10-07","o":152343.75,"h":152343.75,"l":152343.75,"c":152343.75,"v":0},{"d":"1996-10-08","o":148437.5,"h":148437.5,"l":148437.5,"c":148437.5,"v":0},{"d":"1996-10-09","o":144531.25,"h":148437.5,"l":132812.5,"c":132812.5,"v":0},{"d":"1996-10-10","o":132812.5,"h":140625,"l":125000,"c":140625,"v":0},{"d":"1996-10-11","o":148437.5,"h":152343.75,"l":140625,"c":152343.75,"v":0},{"d":"1996-10-14","o":140625,"h":148437.5,"l":140625,"c":140625,"v":0},{"d":"1996-10-15","o":144531.25,"h":144531.25,"l":144531.25,"c":144531.25,"v":0},{"d":"1996-10-16","o":144531.25,"h":148437.5,"l":144531.25,"c":148437.5,"v":0},{"d":"1996-10-17","o":144531.25,"h":152343.75,"l":144531.25,"c":148437.5,"v":0},{"d":"1996-10-18","o":152343.75,"h":156250,"l":152343.75,"c":152343.75,"v":1},{"d":"1996-10-21","o":152343.75,"h":152343.75,"l":152343.75,"c":152343.75,"v":0},{"d":"1996-10-22","o":152343.75,"h":152343.75,"l":144531.25,"c":144531.25,"v":0},{"d":"1996-10-23","o":144531.25,"h":144531.25,"l":144531.25,"c":144531.25,"v":0},{"d":"1996-10-24","o":144531.25,"h":144531.25,"l":144531.25,"c":144531.25,"v":0},{"d":"1996-10-25","o":144531.25,"h":156250,"l":144531.25,"c":144531.25,"v":0},{"d":"1996-10-28","o":144531.25,"h":144531.25,"l":132812.5,"c":132812.5,"v":0},{"d":"1996-10-29","o":132812.5,"h":136718.75,"l":132812.5,"c":136718.75,"v":0},{"d":"1996-10-30","o":132812.5,"h":132812.5,"l":128906.25,"c":128906.25,"v":0},{"d":"1996-10-31","o":128906.25,"h":128906.25,"l":128906.25,"c":128906.25,"v":0},{"d":"1996-11-01","o":128906.25,"h":128906.25,"l":128906.25,"c":128906.25,"v":0},{"d":"1996-11-04","o":128906.25,"h":140625,"l":128906.25,"c":140625,"v":0},{"d":"1996-11-05","o":128906.25,"h":132812.5,"l":117187.5,"c":128906.25,"v":0},{"d":"1996-11-06","o":128906.25,"h":128906.25,"l":128906.25,"c":128906.25,"v":0},{"d":"1996-11-07","o":128906.25,"h":128906.25,"l":128906.25,"c":128906.25,"v":0},{"d":"1996-11-08","o":128906.25,"h":128906.25,"l":128906.25,"c":128906.25,"v":0},{"d":"1996-11-11","o":136718.75,"h":136718.75,"l":128906.25,"c":136718.75,"v":0},{"d":"1996-11-12","o":132812.5,"h":136718.75,"l":132812.5,"c":132812.5,"v":0},{"d":"1996-11-13","o":132812.5,"h":132812.5,"l":132812.5,"c":132812.5,"v":0},{"d":"1996-11-14","o":132812.5,"h":132812.5,"l":125000,"c":125000,"v":0},{"d":"1996-11-15","o":128906.25,"h":128906.25,"l":121093.75,"c":121093.75,"v":0},{"d":"1996-11-18","o":128906.25,"h":132812.5,"l":125000,"c":125000,"v":0},{"d":"1996-11-19","o":125000,"h":125000,"l":125000,"c":125000,"v":0},{"d":"1996-11-20","o":132812.5,"h":132812.5,"l":132812.5,"c":132812.5,"v":0},{"d":"1996-11-21","o":125000,"h":125000,"l":125000,"c":125000,"v":0},{"d":"1996-11-22","o":125000,"h":125000,"l":125000,"c":125000,"v":0},{"d":"1996-11-25","o":125000,"h":132812.5,"l":125000,"c":132812.5,"v":0},{"d":"1996-11-26","o":125000,"h":132812.5,"l":125000,"c":132812.5,"v":0},{"d":"1996-11-27","o":125000,"h":125000,"l":117187.5,"c":117187.5,"v":0},{"d":"1996-11-29","o":117187.5,"h":117187.5,"l":113281.25,"c":113281.25,"v":0},{"d":"1996-12-02","o":113281.25,"h":113281.25,"l":109375,"c":113281.25,"v":0},{"d":"1996-12-03","o":113281.25,"h":125000,"l":113281.25,"c":125000,"v":1},{"d":"1996-12-04","o":117187.5,"h":117187.5,"l":117187.5,"c":117187.5,"v":0},{"d":"1996-12-05","o":117187.5,"h":117187.5,"l":117187.5,"c":117187.5,"v":0},{"d":"1996-12-06","o":117187.5,"h":117187.5,"l":117187.5,"c":117187.5,"v":0},{"d":"1996-12-09","o":125000,"h":125000,"l":117187.5,"c":121093.75,"v":0},{"d":"1996-12-10","o":121093.75,"h":121093.75,"l":117187.5,"c":117187.5,"v":0},{"d":"1996-12-11","o":113281.25,"h":121093.75,"l":113281.25,"c":121093.75,"v":0},{"d":"1996-12-12","o":113281.25,"h":121093.75,"l":113281.25,"c":117187.5,"v":0},{"d":"1996-12-13","o":113281.25,"h":113281.25,"l":113281.25,"c":113281.25,"v":0},{"d":"1996-12-16","o":113281.25,"h":113281.25,"l":113281.25,"c":113281.25,"v":0},{"d":"1996-12-17","o":121093.75,"h":125000,"l":117187.5,"c":125000,"v":0},{"d":"1996-12-18","o":125000,"h":128906.25,"l":121093.75,"c":128906.25,"v":1},{"d":"1996-12-19","o":125000,"h":125000,"l":121093.75,"c":121093.75,"v":0},{"d":"1996-12-20","o":125000,"h":125000,"l":117187.5,"c":117187.5,"v":0},{"d":"1996-12-23","o":117187.5,"h":117187.5,"l":113281.25,"c":113281.25,"v":0},{"d":"1996-12-24","o":113281.25,"h":117187.5,"l":113281.25,"c":117187.5,"v":0},{"d":"1996-12-26","o":113281.25,"h":113281.25,"l":93750,"c":101562.5,"v":1},{"d":"1996-12-27","o":93750,"h":109375,"l":93750,"c":101562.5,"v":0},{"d":"1996-12-30","o":101562.5,"h":101562.5,"l":93750,"c":93750,"v":0},{"d":"1996-12-31","o":93750,"h":105468.75,"l":93750,"c":93750,"v":0},{"d":"1997-01-02","o":93750,"h":101562.5,"l":93750,"c":97656.25,"v":1},{"d":"1997-01-03","o":101562.5,"h":101562.5,"l":101562.5,"c":101562.5,"v":0},{"d":"1997-01-06","o":97656.25,"h":97656.25,"l":97656.25,"c":97656.25,"v":0},{"d":"1997-01-07","o":101562.5,"h":101562.5,"l":97656.25,"c":97656.25,"v":0},{"d":"1997-01-08","o":105468.75,"h":109375,"l":105468.75,"c":109375,"v":0},{"d":"1997-01-09","o":109375,"h":109375,"l":109375,"c":109375,"v":0},{"d":"1997-01-10","o":117187.5,"h":136718.75,"l":117187.5,"c":132812.5,"v":1},{"d":"1997-01-13","o":132812.5,"h":132812.5,"l":125000,"c":128906.25,"v":1},{"d":"1997-01-14","o":132812.5,"h":132812.5,"l":128906.25,"c":128906.25,"v":0},{"d":"1997-01-15","o":121093.75,"h":121093.75,"l":121093.75,"c":121093.75,"v":0},{"d":"1997-01-16","o":121093.75,"h":121093.75,"l":121093.75,"c":121093.75,"v":0},{"d":"1997-01-17","o":121093.75,"h":121093.75,"l":121093.75,"c":121093.75,"v":0},{"d":"1997-01-20","o":121093.75,"h":121093.75,"l":121093.75,"c":121093.75,"v":0},{"d":"1997-01-21","o":121093.75,"h":121093.75,"l":121093.75,"c":121093.75,"v":0},{"d":"1997-01-22","o":128906.25,"h":128906.25,"l":121093.75,"c":121093.75,"v":0},{"d":"1997-01-23","o":125000,"h":136718.75,"l":125000,"c":125000,"v":0},{"d":"1997-01-24","o":132812.5,"h":152343.75,"l":125000,"c":152343.75,"v":1},{"d":"1997-01-27","o":148437.5,"h":152343.75,"l":148437.5,"c":148437.5,"v":0},{"d":"1997-01-28","o":148437.5,"h":156250,"l":148437.5,"c":148437.5,"v":0},{"d":"1997-01-29","o":148437.5,"h":152343.75,"l":136718.75,"c":148437.5,"v":0},{"d":"1997-01-30","o":136718.75,"h":148437.5,"l":136718.75,"c":148437.5,"v":0},{"d":"1997-01-31","o":152343.75,"h":152343.75,"l":152343.75,"c":152343.75,"v":0},{"d":"1997-02-03","o":140625,"h":140625,"l":140625,"c":140625,"v":0},{"d":"1997-02-04","o":140625,"h":148437.5,"l":132812.5,"c":132812.5,"v":0},{"d":"1997-02-05","o":148437.5,"h":171875,"l":148437.5,"c":148437.5,"v":1},{"d":"1997-02-06","o":160156.25,"h":160156.25,"l":140625,"c":152343.75,"v":0},{"d":"1997-02-07","o":132812.5,"h":144531.25,"l":128906.25,"c":132812.5,"v":0},{"d":"1997-02-10","o":132812.5,"h":140625,"l":128906.25,"c":136718.75,"v":0},{"d":"1997-02-11","o":128906.25,"h":128906.25,"l":121093.75,"c":121093.75,"v":0},{"d":"1997-02-12","o":128906.25,"h":128906.25,"l":125000,"c":128906.25,"v":0},{"d":"1997-02-13","o":125000,"h":128906.25,"l":117187.5,"c":128906.25,"v":0},{"d":"1997-02-14","o":117187.5,"h":117187.5,"l":117187.5,"c":117187.5,"v":0},{"d":"1997-02-18","o":117187.5,"h":117187.5,"l":117187.5,"c":117187.5,"v":0},{"d":"1997-02-19","o":109375,"h":121093.75,"l":109375,"c":117187.5,"v":0},{"d":"1997-02-20","o":117187.5,"h":125000,"l":117187.5,"c":125000,"v":0},{"d":"1997-02-21","o":125000,"h":125000,"l":113281.25,"c":113281.25,"v":0},{"d":"1997-02-24","o":125000,"h":128906.25,"l":121093.75,"c":128906.25,"v":0},{"d":"1997-02-25","o":121093.75,"h":125000,"l":109375,"c":109375,"v":0},{"d":"1997-02-26","o":109375,"h":113281.25,"l":109375,"c":113281.25,"v":0},{"d":"1997-02-27","o":117187.5,"h":117187.5,"l":109375,"c":109375,"v":0},{"d":"1997-02-28","o":109375,"h":109375,"l":109375,"c":109375,"v":0},{"d":"1997-03-03","o":109375,"h":109375,"l":101562.5,"c":105468.75,"v":1},{"d":"1997-03-04","o":101562.5,"h":105468.75,"l":97656.25,"c":97656.25,"v":0},{"d":"1997-03-05","o":97656.25,"h":101562.5,"l":97656.25,"c":97656.25,"v":0},{"d":"1997-03-06","o":93750,"h":105468.75,"l":93750,"c":105468.75,"v":1},{"d":"1997-03-07","o":101562.5,"h":101562.5,"l":97656.25,"c":97656.25,"v":0},{"d":"1997-03-10","o":105468.75,"h":105468.75,"l":105468.75,"c":105468.75,"v":0},{"d":"1997-03-11","o":105468.75,"h":105468.75,"l":105468.75,"c":105468.75,"v":0},{"d":"1997-03-12","o":97656.25,"h":97656.25,"l":97656.25,"c":97656.25,"v":0},{"d":"1997-03-13","o":97656.25,"h":97656.25,"l":97656.25,"c":97656.25,"v":0},{"d":"1997-03-14","o":101562.5,"h":101562.5,"l":97656.25,"c":97656.25,"v":0},{"d":"1997-03-17","o":97656.25,"h":97656.25,"l":97656.25,"c":97656.25,"v":0},{"d":"1997-03-18","o":97656.25,"h":97656.25,"l":85937.5,"c":85937.5,"v":0},{"d":"1997-03-19","o":89843.75,"h":93750,"l":85937.5,"c":85937.5,"v":1},{"d":"1997-03-20","o":93750,"h":93750,"l":89843.75,"c":89843.75,"v":0},{"d":"1997-03-21","o":89843.75,"h":89843.75,"l":89843.75,"c":89843.75,"v":0},{"d":"1997-03-24","o":97656.25,"h":97656.25,"l":97656.25,"c":97656.25,"v":1},{"d":"1997-03-25","o":101562.5,"h":105468.75,"l":101562.5,"c":105468.75,"v":0},{"d":"1997-03-26","o":101562.5,"h":101562.5,"l":101562.5,"c":101562.5,"v":0},{"d":"1997-03-27","o":97656.25,"h":97656.25,"l":93750,"c":93750,"v":0},{"d":"1997-03-31","o":93750,"h":93750,"l":93750,"c":93750,"v":0},{"d":"1997-04-01","o":93750,"h":93750,"l":78125,"c":78125,"v":1},{"d":"1997-04-02","o":78125,"h":78125,"l":78125,"c":78125,"v":0},{"d":"1997-04-03","o":78125,"h":78125,"l":78125,"c":78125,"v":0},{"d":"1997-04-04","o":78125,"h":78125,"l":78125,"c":78125,"v":0},{"d":"1997-04-07","o":85937.5,"h":85937.5,"l":85937.5,"c":85937.5,"v":0},{"d":"1997-04-08","o":82031.25,"h":82031.25,"l":82031.25,"c":82031.25,"v":0},{"d":"1997-04-09","o":82031.25,"h":82031.25,"l":82031.25,"c":82031.25,"v":0},{"d":"1997-04-10","o":85937.5,"h":93750,"l":85937.5,"c":89843.75,"v":0},{"d":"1997-04-11","o":89843.75,"h":89843.75,"l":82031.25,"c":82031.25,"v":0},{"d":"1997-04-14","o":82031.25,"h":82031.25,"l":82031.25,"c":82031.25,"v":0},{"d":"1997-04-15","o":82031.25,"h":82031.25,"l":82031.25,"c":82031.25,"v":0},{"d":"1997-04-16","o":82031.25,"h":82031.25,"l":82031.25,"c":82031.25,"v":1},{"d":"1997-04-17","o":89843.75,"h":105468.75,"l":82031.25,"c":101562.5,"v":1},{"d":"1997-04-18","o":105468.75,"h":109375,"l":105468.75,"c":105468.75,"v":0},{"d":"1997-04-21","o":97656.25,"h":105468.75,"l":93750,"c":105468.75,"v":0},{"d":"1997-04-22","o":93750,"h":97656.25,"l":85937.5,"c":85937.5,"v":0},{"d":"1997-04-23","o":85937.5,"h":85937.5,"l":85937.5,"c":85937.5,"v":0},{"d":"1997-04-24","o":85937.5,"h":89843.75,"l":85937.5,"c":89843.75,"v":1},{"d":"1997-04-25","o":85937.5,"h":93750,"l":82031.25,"c":82031.25,"v":0},{"d":"1997-04-28","o":82031.25,"h":82031.25,"l":82031.25,"c":82031.25,"v":0},{"d":"1997-04-29","o":82031.25,"h":82031.25,"l":82031.25,"c":82031.25,"v":0},{"d":"1997-04-30","o":82031.25,"h":82031.25,"l":62500,"c":62500,"v":1},{"d":"1997-05-01","o":66406.25,"h":66406.25,"l":66406.25,"c":66406.25,"v":0},{"d":"1997-05-02","o":70312.5,"h":74218.75,"l":70312.5,"c":74218.75,"v":0},{"d":"1997-05-05","o":74218.75,"h":74218.75,"l":70312.5,"c":70312.5,"v":0},{"d":"1997-05-06","o":74218.75,"h":74218.75,"l":70312.5,"c":74218.75,"v":0},{"d":"1997-05-07","o":66406.25,"h":70312.5,"l":66406.25,"c":70312.5,"v":0},{"d":"1997-05-08","o":62500,"h":62500,"l":62500,"c":62500,"v":0},{"d":"1997-05-09","o":62500,"h":62500,"l":62500,"c":62500,"v":0},{"d":"1997-05-12","o":70312.5,"h":70312.5,"l":66406.25,"c":70312.5,"v":0},{"d":"1997-05-13","o":70312.5,"h":74218.75,"l":70312.5,"c":74218.75,"v":0},{"d":"1997-05-14","o":66406.25,"h":66406.25,"l":66406.25,"c":66406.25,"v":0},{"d":"1997-05-15","o":74218.75,"h":74218.75,"l":74218.75,"c":74218.75,"v":0},{"d":"1997-05-16","o":66406.25,"h":74218.75,"l":66406.25,"c":74218.75,"v":0},{"d":"1997-05-19","o":74218.75,"h":74218.75,"l":66406.25,"c":66406.25,"v":0},{"d":"1997-05-20","o":66406.25,"h":66406.25,"l":66406.25,"c":66406.25,"v":0},{"d":"1997-05-21","o":66406.25,"h":78125,"l":66406.25,"c":74218.75,"v":3},{"d":"1997-05-22","o":78125,"h":78125,"l":72265.62,"c":74218.75,"v":1},{"d":"1997-05-23","o":78125,"h":82031.25,"l":74218.75,"c":74218.75,"v":0},{"d":"1997-05-27","o":74218.75,"h":74218.75,"l":74218.75,"c":74218.75,"v":0},{"d":"1997-05-28","o":74218.75,"h":74218.75,"l":66406.25,"c":66406.25,"v":0},{"d":"1997-05-29","o":66406.25,"h":66406.25,"l":66406.25,"c":66406.25,"v":0},{"d":"1997-05-30","o":66406.25,"h":66406.25,"l":66406.25,"c":66406.25,"v":0},{"d":"1997-06-02","o":66406.25,"h":66406.25,"l":66406.25,"c":66406.25,"v":0},{"d":"1997-06-03","o":62500,"h":62500,"l":62500,"c":62500,"v":0},{"d":"1997-06-04","o":70312.5,"h":70312.5,"l":62500,"c":62500,"v":0},{"d":"1997-06-05","o":62500,"h":70312.5,"l":62500,"c":62500,"v":0},{"d":"1997-06-06","o":62500,"h":62500,"l":54687.5,"c":58593.75,"v":1},{"d":"1997-06-09","o":58593.75,"h":66406.25,"l":58593.75,"c":66406.25,"v":1},{"d":"1997-06-10","o":62500,"h":66406.25,"l":62500,"c":62500,"v":0},{"d":"1997-06-11","o":54687.5,"h":66406.25,"l":54687.5,"c":54687.5,"v":1},{"d":"1997-06-12","o":70312.5,"h":70312.5,"l":62500,"c":62500,"v":0},{"d":"1997-06-13","o":62500,"h":62500,"l":62500,"c":62500,"v":0},{"d":"1997-06-16","o":62500,"h":62500,"l":62500,"c":62500,"v":0},{"d":"1997-06-17","o":62500,"h":62500,"l":62500,"c":62500,"v":0},{"d":"1997-06-18","o":66406.25,"h":70312.5,"l":66406.25,"c":66406.25,"v":3},{"d":"1997-06-19","o":66406.25,"h":66406.25,"l":66406.25,"c":66406.25,"v":0},{"d":"1997-06-20","o":66406.25,"h":66406.25,"l":62500,"c":62500,"v":0},{"d":"1997-06-23","o":62500,"h":62500,"l":62500,"c":62500,"v":0},{"d":"1997-06-24","o":62500,"h":62500,"l":58593.75,"c":58593.75,"v":1},{"d":"1997-06-25","o":62500,"h":62500,"l":58593.75,"c":58593.75,"v":0},{"d":"1997-06-26","o":58593.75,"h":58593.75,"l":56640.62,"c":58593.75,"v":1},{"d":"1997-06-27","o":54687.5,"h":54687.5,"l":54687.5,"c":54687.5,"v":0},{"d":"1997-06-30","o":46875,"h":46875,"l":46875,"c":46875,"v":0},{"d":"1997-07-01","o":46875,"h":46875,"l":46875,"c":46875,"v":0},{"d":"1997-07-02","o":46875,"h":50781.25,"l":31250,"c":31250,"v":1},{"d":"1997-07-03","o":42968.75,"h":50781.25,"l":42968.75,"c":50781.25,"v":0},{"d":"1997-07-07","o":46875,"h":54687.5,"l":46875,"c":54687.5,"v":0},{"d":"1997-07-08","o":50781.25,"h":54687.5,"l":46875,"c":46875,"v":0},{"d":"1997-07-09","o":46875,"h":46875,"l":46875,"c":46875,"v":0},{"d":"1997-07-10","o":54687.5,"h":54687.5,"l":46875,"c":46875,"v":2},{"d":"1997-07-11","o":46875,"h":46875,"l":35156.25,"c":35156.25,"v":1},{"d":"1997-07-14","o":35156.25,"h":42968.75,"l":35156.25,"c":41015.62,"v":0},{"d":"1997-07-15","o":42968.75,"h":42968.75,"l":39062.5,"c":39062.5,"v":0},{"d":"1997-07-16","o":39062.5,"h":39062.5,"l":39062.5,"c":39062.5,"v":0},{"d":"1997-07-17","o":39062.5,"h":39062.5,"l":39062.5,"c":39062.5,"v":0},{"d":"1997-07-18","o":39062.5,"h":41015.62,"l":35156.25,"c":35156.25,"v":1},{"d":"1997-07-21","o":37109.38,"h":41015.62,"l":35156.25,"c":41015.62,"v":0},{"d":"1997-07-22","o":41015.62,"h":42968.75,"l":39062.5,"c":42968.75,"v":0},{"d":"1997-07-23","o":41015.62,"h":41015.62,"l":39062.5,"c":39062.5,"v":5},{"d":"1997-07-24","o":39062.5,"h":41015.62,"l":39062.5,"c":39062.5,"v":0},{"d":"1997-07-25","o":39062.5,"h":41015.62,"l":39062.5,"c":39062.5,"v":0},{"d":"1997-07-28","o":37109.38,"h":37109.38,"l":37109.38,"c":37109.38,"v":0},{"d":"1997-07-29","o":39062.5,"h":39062.5,"l":37109.38,"c":37109.38,"v":0},{"d":"1997-07-30","o":35156.25,"h":37109.38,"l":35156.25,"c":37109.38,"v":0},{"d":"1997-07-31","o":37109.38,"h":37109.38,"l":37109.38,"c":37109.38,"v":0},{"d":"1997-08-01","o":37109.38,"h":42968.75,"l":37109.38,"c":41015.62,"v":1},{"d":"1997-08-04","o":42968.75,"h":42968.75,"l":39062.5,"c":41015.62,"v":1},{"d":"1997-08-05","o":41015.62,"h":54687.5,"l":41015.62,"c":54687.5,"v":0},{"d":"1997-08-06","o":54687.5,"h":70312.5,"l":54687.5,"c":60546.88,"v":2},{"d":"1997-08-07","o":54687.5,"h":62500,"l":54687.5,"c":62500,"v":0},{"d":"1997-08-08","o":62500,"h":62500,"l":50781.25,"c":58593.75,"v":0},{"d":"1997-08-11","o":54687.5,"h":54687.5,"l":46875,"c":54687.5,"v":1},{"d":"1997-08-12","o":54687.5,"h":54687.5,"l":46875,"c":54687.5,"v":0},{"d":"1997-08-13","o":54687.5,"h":54687.5,"l":54687.5,"c":54687.5,"v":0},{"d":"1997-08-14","o":42968.75,"h":42968.75,"l":42968.75,"c":42968.75,"v":0},{"d":"1997-08-15","o":46875,"h":50781.25,"l":46875,"c":50781.25,"v":0},{"d":"1997-08-18","o":50781.25,"h":50781.25,"l":50781.25,"c":50781.25,"v":0},{"d":"1997-08-19","o":46875,"h":50781.25,"l":46875,"c":50781.25,"v":0},{"d":"1997-08-20","o":46875,"h":46875,"l":46875,"c":46875,"v":0},{"d":"1997-08-21","o":46875,"h":50781.25,"l":46875,"c":50781.25,"v":0},{"d":"1997-08-22","o":50781.25,"h":50781.25,"l":50781.25,"c":50781.25,"v":0},{"d":"1997-08-25","o":46875,"h":50781.25,"l":46875,"c":50781.25,"v":0},{"d":"1997-08-26","o":50781.25,"h":50781.25,"l":50781.25,"c":50781.25,"v":0},{"d":"1997-08-27","o":50781.25,"h":50781.25,"l":50781.25,"c":50781.25,"v":0},{"d":"1997-08-28","o":50781.25,"h":54687.5,"l":50781.25,"c":50781.25,"v":0},{"d":"1997-08-29","o":50781.25,"h":50781.25,"l":50781.25,"c":50781.25,"v":0},{"d":"1997-09-02","o":50781.25,"h":62500,"l":42968.75,"c":42968.75,"v":1},{"d":"1997-09-03","o":46875,"h":46875,"l":39062.5,"c":39062.5,"v":0},{"d":"1997-09-04","o":39062.5,"h":42968.75,"l":39062.5,"c":42968.75,"v":0},{"d":"1997-09-05","o":46875,"h":46875,"l":42968.75,"c":46875,"v":0},{"d":"1997-09-08","o":42968.75,"h":42968.75,"l":39062.5,"c":39062.5,"v":0},{"d":"1997-09-09","o":39062.5,"h":39062.5,"l":35156.25,"c":39062.5,"v":2},{"d":"1997-09-10","o":35156.25,"h":35156.25,"l":35156.25,"c":35156.25,"v":0},{"d":"1997-09-11","o":39062.5,"h":39062.5,"l":33203.12,"c":33203.12,"v":0},{"d":"1997-09-12","o":33203.12,"h":35156.25,"l":31250,"c":31250,"v":0},{"d":"1997-09-15","o":35156.25,"h":35156.25,"l":33203.12,"c":33203.12,"v":0},{"d":"1997-09-16","o":33203.12,"h":37109.38,"l":31250,"c":31250,"v":0},{"d":"1997-09-17","o":31250,"h":31250,"l":31250,"c":31250,"v":0},{"d":"1997-09-18","o":31250,"h":37109.38,"l":31250,"c":33203.12,"v":0},{"d":"1997-09-19","o":33203.12,"h":33203.12,"l":33203.12,"c":33203.12,"v":0},{"d":"1997-09-22","o":37109.38,"h":37109.38,"l":25390.62,"c":25390.62,"v":0},{"d":"1997-09-23","o":25390.62,"h":25390.62,"l":25390.62,"c":25390.62,"v":0},{"d":"1997-09-24","o":25390.62,"h":25390.62,"l":25390.62,"c":25390.62,"v":0},{"d":"1997-09-25","o":25390.62,"h":25390.62,"l":25390.62,"c":25390.62,"v":0},{"d":"1997-09-26","o":25390.62,"h":25390.62,"l":25390.62,"c":25390.62,"v":0},{"d":"1997-09-29","o":25390.62,"h":29296.88,"l":25390.62,"c":29296.88,"v":0},{"d":"1997-09-30","o":25390.62,"h":25390.62,"l":25390.62,"c":25390.62,"v":0},{"d":"1997-10-01","o":23437.5,"h":29296.88,"l":23437.5,"c":29296.88,"v":0},{"d":"1997-10-02","o":29296.88,"h":29296.88,"l":29296.88,"c":29296.88,"v":0},{"d":"1997-10-03","o":31250,"h":31250,"l":31250,"c":31250,"v":0},{"d":"1997-10-06","o":27343.75,"h":27343.75,"l":27343.75,"c":27343.75,"v":0},{"d":"1997-10-07","o":29296.88,"h":37109.38,"l":29296.88,"c":33203.12,"v":0},{"d":"1997-10-08","o":37109.38,"h":37109.38,"l":35156.25,"c":35156.25,"v":0},{"d":"1997-10-09","o":37109.38,"h":37109.38,"l":31250,"c":31250,"v":0},{"d":"1997-10-10","o":35156.25,"h":35156.25,"l":33203.12,"c":33203.12,"v":0},{"d":"1997-10-13","o":33203.12,"h":37109.38,"l":33203.12,"c":37109.38,"v":0},{"d":"1997-10-14","o":37109.38,"h":37109.38,"l":33203.12,"c":33203.12,"v":0},{"d":"1997-10-15","o":39062.5,"h":41015.62,"l":33203.12,"c":37109.38,"v":2},{"d":"1997-10-16","o":37109.38,"h":42968.75,"l":37109.38,"c":42968.75,"v":1},{"d":"1997-10-17","o":42968.75,"h":46875,"l":42968.75,"c":44921.88,"v":0},{"d":"1997-10-20","o":44921.88,"h":46875,"l":44921.88,"c":46875,"v":0},{"d":"1997-10-21","o":46875,"h":50781.25,"l":46875,"c":50781.25,"v":0},{"d":"1997-10-22","o":54687.5,"h":58593.75,"l":50781.25,"c":56640.62,"v":1},{"d":"1997-10-23","o":54687.5,"h":58593.75,"l":52734.38,"c":56640.62,"v":2},{"d":"1997-10-24","o":60546.88,"h":60546.88,"l":46875,"c":46875,"v":1},{"d":"1997-10-27","o":46875,"h":46875,"l":42968.75,"c":42968.75,"v":0},{"d":"1997-10-28","o":39062.5,"h":42968.75,"l":39062.5,"c":42968.75,"v":0},{"d":"1997-10-29","o":42968.75,"h":46875,"l":42968.75,"c":46875,"v":0},{"d":"1997-10-30","o":46875,"h":46875,"l":46875,"c":46875,"v":0},{"d":"1997-10-31","o":46875,"h":48828.12,"l":46875,"c":46875,"v":2},{"d":"1997-11-03","o":48828.12,"h":48828.12,"l":46875,"c":48828.12,"v":0},{"d":"1997-11-04","o":48828.12,"h":48828.12,"l":44921.88,"c":44921.88,"v":0},{"d":"1997-11-05","o":41015.62,"h":46875,"l":41015.62,"c":46875,"v":0},{"d":"1997-11-06","o":42968.75,"h":48828.12,"l":42968.75,"c":46875,"v":1},{"d":"1997-11-07","o":44921.88,"h":50781.25,"l":44921.88,"c":50781.25,"v":0},{"d":"1997-11-10","o":48828.12,"h":56640.62,"l":48828.12,"c":56640.62,"v":2},{"d":"1997-11-11","o":54687.5,"h":64453.12,"l":54687.5,"c":62500,"v":2},{"d":"1997-11-12","o":64453.12,"h":83984.38,"l":62500,"c":83984.38,"v":1},{"d":"1997-11-13","o":83984.38,"h":101562.5,"l":74218.75,"c":74218.75,"v":2},{"d":"1997-11-14","o":74218.75,"h":74218.75,"l":74218.75,"c":74218.75,"v":0},{"d":"1997-11-17","o":74218.75,"h":74218.75,"l":74218.75,"c":74218.75,"v":0},{"d":"1997-11-18","o":74218.75,"h":78125,"l":74218.75,"c":74218.75,"v":0},{"d":"1997-11-19","o":74218.75,"h":74218.75,"l":64453.12,"c":74218.75,"v":1},{"d":"1997-11-20","o":72265.62,"h":76171.88,"l":72265.62,"c":74218.75,"v":1},{"d":"1997-11-21","o":76171.88,"h":76171.88,"l":74218.75,"c":76171.88,"v":0},{"d":"1997-11-24","o":74218.75,"h":76171.88,"l":74218.75,"c":74218.75,"v":1},{"d":"1997-11-25","o":74218.75,"h":76171.88,"l":74218.75,"c":74218.75,"v":1},{"d":"1997-11-26","o":74218.75,"h":74218.75,"l":70312.5,"c":70312.5,"v":0},{"d":"1997-11-28","o":70312.5,"h":70312.5,"l":64453.12,"c":64453.12,"v":0},{"d":"1997-12-01","o":64453.12,"h":64453.12,"l":64453.12,"c":64453.12,"v":0},{"d":"1997-12-02","o":64453.12,"h":64453.12,"l":62500,"c":62500,"v":0},{"d":"1997-12-03","o":62500,"h":62500,"l":58593.75,"c":58593.75,"v":0},{"d":"1997-12-04","o":58593.75,"h":58593.75,"l":54687.5,"c":54687.5,"v":1},{"d":"1997-12-05","o":60546.88,"h":60546.88,"l":52734.38,"c":52734.38,"v":0},{"d":"1997-12-08","o":52734.38,"h":56640.62,"l":42968.75,"c":50781.25,"v":1},{"d":"1997-12-09","o":50781.25,"h":52734.38,"l":50781.25,"c":50781.25,"v":0},{"d":"1997-12-10","o":50781.25,"h":50781.25,"l":50781.25,"c":50781.25,"v":0},{"d":"1997-12-11","o":50781.25,"h":50781.25,"l":46875,"c":50781.25,"v":0},{"d":"1997-12-12","o":46875,"h":46875,"l":46875,"c":46875,"v":0},{"d":"1997-12-15","o":46875,"h":46875,"l":46875,"c":46875,"v":0},{"d":"1997-12-16","o":46875,"h":50781.25,"l":46875,"c":50781.25,"v":0},{"d":"1997-12-17","o":46875,"h":60546.88,"l":46875,"c":58593.75,"v":2},{"d":"1997-12-18","o":60546.88,"h":72265.62,"l":60546.88,"c":68359.38,"v":2},{"d":"1997-12-19","o":64453.12,"h":66406.25,"l":60546.88,"c":64453.12,"v":0},{"d":"1997-12-22","o":64453.12,"h":68359.38,"l":60546.88,"c":68359.38,"v":1},{"d":"1997-12-23","o":68359.38,"h":74218.75,"l":68359.38,"c":74218.75,"v":1},{"d":"1997-12-24","o":74218.75,"h":74218.75,"l":64453.12,"c":64453.12,"v":1},{"d":"1997-12-26","o":64453.12,"h":68359.38,"l":64453.12,"c":64453.12,"v":0},{"d":"1997-12-29","o":66406.25,"h":74218.75,"l":66406.25,"c":68359.38,"v":1},{"d":"1997-12-30","o":68359.38,"h":72265.62,"l":68359.38,"c":70312.5,"v":1},{"d":"1997-12-31","o":68359.38,"h":72265.62,"l":68359.38,"c":68359.38,"v":0},{"d":"1998-01-02","o":68359.38,"h":68359.38,"l":68359.38,"c":68359.38,"v":0},{"d":"1998-01-05","o":72265.62,"h":72265.62,"l":68359.38,"c":68359.38,"v":0},{"d":"1998-01-06","o":68359.38,"h":78125,"l":68359.38,"c":78125,"v":1},{"d":"1998-01-07","o":76171.88,"h":91796.88,"l":76171.88,"c":82031.25,"v":3},{"d":"1998-01-08","o":87890.62,"h":89843.75,"l":85937.5,"c":87890.62,"v":1},{"d":"1998-01-09","o":87890.62,"h":87890.62,"l":82031.25,"c":82031.25,"v":1},{"d":"1998-01-12","o":80078.12,"h":82031.25,"l":74218.75,"c":78125,"v":1},{"d":"1998-01-13","o":78125,"h":78125,"l":74218.75,"c":74218.75,"v":0},{"d":"1998-01-14","o":74218.75,"h":74218.75,"l":72265.62,"c":72265.62,"v":0},{"d":"1998-01-15","o":74218.75,"h":74218.75,"l":74218.75,"c":74218.75,"v":0},{"d":"1998-01-16","o":72265.62,"h":72265.62,"l":68359.38,"c":68359.38,"v":0},{"d":"1998-01-20","o":68359.38,"h":68359.38,"l":60546.88,"c":60546.88,"v":1},{"d":"1998-01-21","o":60546.88,"h":64453.12,"l":56640.62,"c":60546.88,"v":0},{"d":"1998-01-22","o":56640.62,"h":56640.62,"l":31250,"c":46875,"v":2},{"d":"1998-01-23","o":44921.88,"h":44921.88,"l":37109.38,"c":41015.62,"v":0},{"d":"1998-01-26","o":41015.62,"h":41015.62,"l":41015.62,"c":41015.62,"v":0},{"d":"1998-01-27","o":42968.75,"h":50781.25,"l":37109.38,"c":37109.38,"v":1},{"d":"1998-01-28","o":46875,"h":46875,"l":42968.75,"c":42968.75,"v":0},{"d":"1998-01-29","o":41015.62,"h":44921.88,"l":41015.62,"c":44921.88,"v":0},{"d":"1998-01-30","o":44921.88,"h":44921.88,"l":41015.62,"c":41015.62,"v":0},{"d":"1998-02-02","o":41015.62,"h":46875,"l":41015.62,"c":46875,"v":0},{"d":"1998-02-03","o":46875,"h":46875,"l":42968.75,"c":42968.75,"v":0},{"d":"1998-02-04","o":42968.75,"h":42968.75,"l":42968.75,"c":42968.75,"v":0},{"d":"1998-02-05","o":41015.62,"h":41015.62,"l":35156.25,"c":37109.38,"v":1},{"d":"1998-02-06","o":35156.25,"h":35156.25,"l":33203.12,"c":33203.12,"v":0},{"d":"1998-02-09","o":33203.12,"h":33203.12,"l":31250,"c":31250,"v":0},{"d":"1998-02-10","o":33203.12,"h":33203.12,"l":33203.12,"c":33203.12,"v":0},{"d":"1998-02-11","o":33203.12,"h":33203.12,"l":33203.12,"c":33203.12,"v":0},{"d":"1998-02-12","o":33203.12,"h":33203.12,"l":33203.12,"c":33203.12,"v":0},{"d":"1998-02-13","o":33203.12,"h":33203.12,"l":33203.12,"c":33203.12,"v":0},{"d":"1998-02-17","o":33203.12,"h":33203.12,"l":33203.12,"c":33203.12,"v":0},{"d":"1998-02-18","o":33203.12,"h":33203.12,"l":29296.88,"c":29296.88,"v":1},{"d":"1998-02-19","o":29296.88,"h":29296.88,"l":29296.88,"c":29296.88,"v":0},{"d":"1998-02-20","o":33203.12,"h":35156.25,"l":33203.12,"c":33203.12,"v":0},{"d":"1998-02-23","o":33203.12,"h":33203.12,"l":33203.12,"c":33203.12,"v":0},{"d":"1998-02-24","o":33203.12,"h":33203.12,"l":33203.12,"c":33203.12,"v":0},{"d":"1998-02-25","o":31250,"h":31250,"l":31250,"c":31250,"v":0},{"d":"1998-02-26","o":31250,"h":31250,"l":31250,"c":31250,"v":0},{"d":"1998-02-27","o":35156.25,"h":35156.25,"l":35156.25,"c":35156.25,"v":0},{"d":"1998-03-02","o":35156.25,"h":35156.25,"l":35156.25,"c":35156.25,"v":0},{"d":"1998-03-03","o":35156.25,"h":35156.25,"l":33203.12,"c":33203.12,"v":0},{"d":"1998-03-04","o":33203.12,"h":33203.12,"l":33203.12,"c":33203.12,"v":0},{"d":"1998-03-05","o":33203.12,"h":33203.12,"l":33203.12,"c":33203.12,"v":0},{"d":"1998-03-06","o":33203.12,"h":33203.12,"l":33203.12,"c":33203.12,"v":0},{"d":"1998-03-09","o":35156.25,"h":35156.25,"l":33203.12,"c":33203.12,"v":0},{"d":"1998-03-10","o":33203.12,"h":37109.38,"l":33203.12,"c":33203.12,"v":0},{"d":"1998-03-11","o":33203.12,"h":33203.12,"l":33203.12,"c":33203.12,"v":0},{"d":"1998-03-12","o":33203.12,"h":37109.38,"l":33203.12,"c":37109.38,"v":0},{"d":"1998-03-13","o":37109.38,"h":41015.62,"l":37109.38,"c":41015.62,"v":1},{"d":"1998-03-16","o":41015.62,"h":41015.62,"l":41015.62,"c":41015.62,"v":0},{"d":"1998-03-17","o":42968.75,"h":42968.75,"l":41015.62,"c":41015.62,"v":0},{"d":"1998-03-18","o":39062.5,"h":39062.5,"l":39062.5,"c":39062.5,"v":0},{"d":"1998-03-19","o":39062.5,"h":39062.5,"l":37109.38,"c":37109.38,"v":0},{"d":"1998-03-20","o":35156.25,"h":37109.38,"l":35156.25,"c":37109.38,"v":0},{"d":"1998-03-23","o":39062.5,"h":39062.5,"l":35156.25,"c":35156.25,"v":0},{"d":"1998-03-24","o":37109.38,"h":37109.38,"l":37109.38,"c":37109.38,"v":0},{"d":"1998-03-25","o":33203.12,"h":37109.38,"l":33203.12,"c":37109.38,"v":0},{"d":"1998-03-26","o":33203.12,"h":33203.12,"l":33203.12,"c":33203.12,"v":0},{"d":"1998-03-27","o":37109.38,"h":37109.38,"l":33203.12,"c":37109.38,"v":0},{"d":"1998-03-30","o":37109.38,"h":37109.38,"l":35156.25,"c":35156.25,"v":0},{"d":"1998-03-31","o":33203.12,"h":35156.25,"l":33203.12,"c":33203.12,"v":0},{"d":"1998-04-01","o":33203.12,"h":37109.38,"l":33203.12,"c":35156.25,"v":0},{"d":"1998-04-02","o":35156.25,"h":35156.25,"l":35156.25,"c":35156.25,"v":0},{"d":"1998-04-03","o":35156.25,"h":35156.25,"l":35156.25,"c":35156.25,"v":0},{"d":"1998-04-06","o":37109.38,"h":50781.25,"l":31250,"c":31250,"v":0},{"d":"1998-04-07","o":29296.88,"h":29296.88,"l":27343.75,"c":27343.75,"v":0},{"d":"1998-04-08","o":27343.75,"h":27343.75,"l":27343.75,"c":27343.75,"v":0},{"d":"1998-04-09","o":29296.88,"h":33203.12,"l":29296.88,"c":29296.88,"v":0},{"d":"1998-04-13","o":31250,"h":33203.12,"l":31250,"c":33203.12,"v":0},{"d":"1998-04-14","o":33203.12,"h":33203.12,"l":31250,"c":31250,"v":0},{"d":"1998-04-15","o":31250,"h":31250,"l":31250,"c":31250,"v":0},{"d":"1998-04-16","o":31250,"h":31250,"l":31250,"c":31250,"v":0},{"d":"1998-04-17","o":31250,"h":31250,"l":31250,"c":31250,"v":0},{"d":"1998-04-20","o":31250,"h":31250,"l":31250,"c":31250,"v":0},{"d":"1998-04-21","o":31250,"h":31250,"l":31250,"c":31250,"v":0},{"d":"1998-04-22","o":33203.12,"h":33203.12,"l":29296.88,"c":31250,"v":0},{"d":"1998-04-23","o":27343.75,"h":29296.88,"l":27343.75,"c":29296.88,"v":0},{"d":"1998-04-24","o":29296.88,"h":29296.88,"l":29296.88,"c":29296.88,"v":0},{"d":"1998-04-27","o":29296.88,"h":29296.88,"l":29296.88,"c":29296.88,"v":0},{"d":"1998-04-28","o":29296.88,"h":29296.88,"l":29296.88,"c":29296.88,"v":0},{"d":"1998-04-29","o":29296.88,"h":29296.88,"l":29296.88,"c":29296.88,"v":0},{"d":"1998-04-30","o":29296.88,"h":29296.88,"l":29296.88,"c":29296.88,"v":0},{"d":"1998-05-01","o":29296.88,"h":29296.88,"l":27343.75,"c":27343.75,"v":0},{"d":"1998-05-04","o":27343.75,"h":27343.75,"l":27343.75,"c":27343.75,"v":0},{"d":"1998-05-05","o":31250,"h":31250,"l":29296.88,"c":29296.88,"v":0},{"d":"1998-05-06","o":27343.75,"h":27343.75,"l":25390.62,"c":27343.75,"v":0},{"d":"1998-05-07","o":27343.75,"h":27343.75,"l":27343.75,"c":27343.75,"v":0},{"d":"1998-05-08","o":27343.75,"h":27343.75,"l":27343.75,"c":27343.75,"v":0},{"d":"1998-05-11","o":27343.75,"h":27343.75,"l":27343.75,"c":27343.75,"v":0},{"d":"1998-05-12","o":27343.75,"h":27343.75,"l":27343.75,"c":27343.75,"v":0},{"d":"1998-05-13","o":27343.75,"h":27343.75,"l":27343.75,"c":27343.75,"v":0},{"d":"1998-05-14","o":29296.88,"h":29296.88,"l":29296.88,"c":29296.88,"v":0},{"d":"1998-05-15","o":25390.62,"h":29296.88,"l":25390.62,"c":25390.62,"v":1},{"d":"1998-05-18","o":25390.62,"h":25390.62,"l":25390.62,"c":25390.62,"v":0},{"d":"1998-05-19","o":25390.62,"h":25390.62,"l":25390.62,"c":25390.62,"v":0},{"d":"1998-05-20","o":25390.62,"h":25390.62,"l":25390.62,"c":25390.62,"v":0},{"d":"1998-05-21","o":25390.62,"h":25390.62,"l":25390.62,"c":25390.62,"v":0},{"d":"1998-05-22","o":27343.75,"h":27343.75,"l":27343.75,"c":27343.75,"v":0},{"d":"1998-05-26","o":27343.75,"h":27343.75,"l":25390.62,"c":27343.75,"v":0},{"d":"1998-05-27","o":25390.62,"h":25390.62,"l":23437.5,"c":23437.5,"v":0},{"d":"1998-05-28","o":25390.62,"h":25390.62,"l":25390.62,"c":25390.62,"v":0},{"d":"1998-05-29","o":25390.62,"h":25390.62,"l":25390.62,"c":25390.62,"v":0},{"d":"1998-06-01","o":25390.62,"h":25390.62,"l":25390.62,"c":25390.62,"v":0},{"d":"1998-06-02","o":25390.62,"h":25390.62,"l":25390.62,"c":25390.62,"v":0},{"d":"1998-06-03","o":25390.62,"h":25390.62,"l":25390.62,"c":25390.62,"v":0},{"d":"1998-06-04","o":25390.62,"h":25390.62,"l":25390.62,"c":25390.62,"v":0},{"d":"1998-06-05","o":25390.62,"h":25390.62,"l":23437.5,"c":25390.62,"v":0},{"d":"1998-06-08","o":25390.62,"h":25390.62,"l":25390.62,"c":25390.62,"v":1},{"d":"1998-06-09","o":25390.62,"h":25390.62,"l":25390.62,"c":25390.62,"v":0},{"d":"1998-06-10","o":23437.5,"h":23437.5,"l":23437.5,"c":23437.5,"v":0},{"d":"1998-06-11","o":23437.5,"h":23437.5,"l":23437.5,"c":23437.5,"v":0},{"d":"1998-06-12","o":25390.62,"h":25390.62,"l":25390.62,"c":25390.62,"v":0},{"d":"1998-06-15","o":25390.62,"h":25390.62,"l":25390.62,"c":25390.62,"v":0},{"d":"1998-06-16","o":25390.62,"h":25390.62,"l":25390.62,"c":25390.62,"v":0},{"d":"1998-06-17","o":25390.62,"h":25390.62,"l":25390.62,"c":25390.62,"v":0},{"d":"1998-06-18","o":25000,"h":25000,"l":25000,"c":25000,"v":0},{"d":"1998-06-19","o":25000,"h":25000,"l":25000,"c":25000,"v":0},{"d":"1998-06-22","o":25000,"h":25000,"l":22656.25,"c":22656.25,"v":0},{"d":"1998-06-23","o":22656.25,"h":22656.25,"l":22656.25,"c":22656.25,"v":0},{"d":"1998-06-24","o":22656.25,"h":22656.25,"l":22656.25,"c":22656.25,"v":0},{"d":"1998-06-25","o":22656.25,"h":22656.25,"l":22656.25,"c":22656.25,"v":0},{"d":"1998-06-26","o":22656.25,"h":23437.5,"l":22656.25,"c":23437.5,"v":0},{"d":"1998-06-29","o":22656.25,"h":22656.25,"l":21875,"c":22656.25,"v":0},{"d":"1998-06-30","o":19531.25,"h":19531.25,"l":18750,"c":18750,"v":0},{"d":"1998-07-01","o":19531.25,"h":19531.25,"l":19531.25,"c":19531.25,"v":0},{"d":"1998-07-02","o":19531.25,"h":19531.25,"l":19531.25,"c":19531.25,"v":0},{"d":"1998-07-06","o":19531.25,"h":19531.25,"l":19531.25,"c":19531.25,"v":0},{"d":"1998-07-07","o":19531.25,"h":19531.25,"l":18750,"c":18750,"v":0},{"d":"1998-07-08","o":16406.25,"h":18750,"l":16406.25,"c":18750,"v":13},{"d":"1998-07-09","o":18750,"h":18750,"l":18750,"c":18750,"v":0},{"d":"1998-07-10","o":19921.88,"h":20312.5,"l":19921.88,"c":20312.5,"v":3},{"d":"1998-07-13","o":20312.5,"h":21093.75,"l":20312.5,"c":21093.75,"v":0},{"d":"1998-07-14","o":20312.5,"h":20312.5,"l":20312.5,"c":20312.5,"v":1},{"d":"1998-07-15","o":20312.5,"h":20312.5,"l":20312.5,"c":20312.5,"v":0},{"d":"1998-07-16","o":20312.5,"h":20312.5,"l":20312.5,"c":20312.5,"v":0},{"d":"1998-07-17","o":20312.5,"h":20312.5,"l":20312.5,"c":20312.5,"v":0},{"d":"1998-07-20","o":20312.5,"h":20312.5,"l":20312.5,"c":20312.5,"v":0},{"d":"1998-07-21","o":20312.5,"h":20312.5,"l":20312.5,"c":20312.5,"v":0},{"d":"1998-07-22","o":21093.75,"h":21093.75,"l":21093.75,"c":21093.75,"v":0},{"d":"1998-07-23","o":21093.75,"h":21093.75,"l":21093.75,"c":21093.75,"v":0},{"d":"1998-07-24","o":21093.75,"h":21093.75,"l":20312.5,"c":20312.5,"v":0},{"d":"1998-07-27","o":20312.5,"h":20312.5,"l":18750,"c":18750,"v":0},{"d":"1998-07-28","o":19531.25,"h":19531.25,"l":19531.25,"c":19531.25,"v":1},{"d":"1998-07-29","o":19531.25,"h":19531.25,"l":19531.25,"c":19531.25,"v":0},{"d":"1998-07-30","o":19531.25,"h":19531.25,"l":19531.25,"c":19531.25,"v":0},{"d":"1998-07-31","o":19531.25,"h":19921.88,"l":19531.25,"c":19921.88,"v":0},{"d":"1998-08-03","o":19921.88,"h":19921.88,"l":19921.88,"c":19921.88,"v":0},{"d":"1998-08-04","o":19531.25,"h":19531.25,"l":16406.25,"c":18750,"v":1},{"d":"1998-08-05","o":17968.75,"h":17968.75,"l":17968.75,"c":17968.75,"v":0},{"d":"1998-08-06","o":17968.75,"h":17968.75,"l":17968.75,"c":17968.75,"v":0},{"d":"1998-08-07","o":17968.75,"h":17968.75,"l":17968.75,"c":17968.75,"v":0},{"d":"1998-08-10","o":17968.75,"h":17968.75,"l":17968.75,"c":17968.75,"v":0},{"d":"1998-08-11","o":17968.75,"h":17968.75,"l":17968.75,"c":17968.75,"v":0},{"d":"1998-08-12","o":17968.75,"h":17968.75,"l":17968.75,"c":17968.75,"v":0},{"d":"1998-08-13","o":17968.75,"h":17968.75,"l":17968.75,"c":17968.75,"v":0},{"d":"1998-08-14","o":17187.5,"h":17187.5,"l":17187.5,"c":17187.5,"v":0},{"d":"1998-08-17","o":16406.25,"h":17968.75,"l":16406.25,"c":17968.75,"v":1},{"d":"1998-08-18","o":16406.25,"h":17578.12,"l":16406.25,"c":17187.5,"v":0},{"d":"1998-08-19","o":16406.25,"h":16406.25,"l":16406.25,"c":16406.25,"v":0},{"d":"1998-08-20","o":15625,"h":15625,"l":12109.38,"c":14062.5,"v":1},{"d":"1998-08-21","o":14062.5,"h":14062.5,"l":14062.5,"c":14062.5,"v":0},{"d":"1998-08-24","o":12500,"h":12500,"l":10156.25,"c":12500,"v":1},{"d":"1998-08-25","o":11328.12,"h":11523.44,"l":11328.12,"c":11523.44,"v":1},{"d":"1998-08-26","o":11328.12,"h":11328.12,"l":9765.62,"c":10937.5,"v":1},{"d":"1998-08-27","o":10937.5,"h":10937.5,"l":9765.62,"c":9765.62,"v":0},{"d":"1998-08-28","o":10546.88,"h":10546.88,"l":8203.12,"c":8203.12,"v":1},{"d":"1998-08-31","o":8593.75,"h":8984.38,"l":8593.75,"c":8984.38,"v":0},{"d":"1998-09-01","o":7421.88,"h":9960.94,"l":6250,"c":9765.62,"v":5},{"d":"1998-09-02","o":8984.38,"h":10937.5,"l":8984.38,"c":10937.5,"v":3},{"d":"1998-09-03","o":9179.69,"h":9179.69,"l":9179.69,"c":9179.69,"v":1},{"d":"1998-09-04","o":9179.69,"h":9179.69,"l":9179.69,"c":9179.69,"v":0},{"d":"1998-09-08","o":9375,"h":9570.31,"l":9375,"c":9570.31,"v":2},{"d":"1998-09-09","o":9570.31,"h":9570.31,"l":9570.31,"c":9570.31,"v":0},{"d":"1998-09-10","o":8789.06,"h":8789.06,"l":8789.06,"c":8789.06,"v":1},{"d":"1998-09-11","o":8984.38,"h":8984.38,"l":8984.38,"c":8984.38,"v":0},{"d":"1998-09-14","o":8984.38,"h":8984.38,"l":7421.88,"c":7421.88,"v":1},{"d":"1998-09-15","o":7421.88,"h":7421.88,"l":7421.88,"c":7421.88,"v":0},{"d":"1998-09-16","o":7617.19,"h":7617.19,"l":7617.19,"c":7617.19,"v":2},{"d":"1998-09-17","o":7812.5,"h":7812.5,"l":7812.5,"c":7812.5,"v":0},{"d":"1998-09-18","o":6640.62,"h":8203.12,"l":6640.62,"c":7031.25,"v":4},{"d":"1998-09-21","o":7031.25,"h":7031.25,"l":7031.25,"c":7031.25,"v":0},{"d":"1998-09-22","o":7812.5,"h":7812.5,"l":7812.5,"c":7812.5,"v":0},{"d":"1998-09-23","o":8007.81,"h":9375,"l":8007.81,"c":8984.38,"v":3},{"d":"1998-09-24","o":9765.62,"h":9960.94,"l":9765.62,"c":9765.62,"v":0},{"d":"1998-09-25","o":10156.25,"h":14062.5,"l":10156.25,"c":14062.5,"v":7},{"d":"1998-09-28","o":14257.81,"h":14257.81,"l":12500,"c":12890.62,"v":1},{"d":"1998-09-29","o":12500,"h":12500,"l":12500,"c":12500,"v":0},{"d":"1998-09-30","o":12695.31,"h":13867.19,"l":12500,"c":13867.19,"v":1},{"d":"1998-10-01","o":13867.19,"h":13867.19,"l":13867.19,"c":13867.19,"v":0},{"d":"1998-10-02","o":13867.19,"h":13867.19,"l":13867.19,"c":13867.19,"v":0},{"d":"1998-10-05","o":13867.19,"h":13867.19,"l":13867.19,"c":13867.19,"v":0},{"d":"1998-10-06","o":13281.25,"h":14062.5,"l":13281.25,"c":13867.19,"v":1},{"d":"1998-10-07","o":13867.19,"h":13867.19,"l":13867.19,"c":13867.19,"v":0},{"d":"1998-10-08","o":13867.19,"h":13867.19,"l":13867.19,"c":13867.19,"v":0},{"d":"1998-10-09","o":13867.19,"h":13867.19,"l":13867.19,"c":13867.19,"v":0},{"d":"1998-10-12","o":13867.19,"h":13867.19,"l":13867.19,"c":13867.19,"v":0},{"d":"1998-10-13","o":12890.62,"h":12890.62,"l":12890.62,"c":12890.62,"v":0},{"d":"1998-10-14","o":12890.62,"h":12890.62,"l":12890.62,"c":12890.62,"v":0},{"d":"1998-10-15","o":12890.62,"h":12890.62,"l":12890.62,"c":12890.62,"v":0},{"d":"1998-10-16","o":12890.62,"h":12890.62,"l":12890.62,"c":12890.62,"v":0},{"d":"1998-10-19","o":12890.62,"h":12890.62,"l":12890.62,"c":12890.62,"v":0},{"d":"1998-10-20","o":13671.88,"h":13671.88,"l":13671.88,"c":13671.88,"v":0},{"d":"1998-10-21","o":13671.88,"h":13671.88,"l":13671.88,"c":13671.88,"v":0},{"d":"1998-10-22","o":13671.88,"h":13671.88,"l":12890.62,"c":12890.62,"v":0},{"d":"1998-10-23","o":13281.25,"h":13281.25,"l":12500,"c":12500,"v":0},{"d":"1998-10-26","o":13281.25,"h":13281.25,"l":12500,"c":13085.94,"v":2},{"d":"1998-10-27","o":13281.25,"h":14843.75,"l":13281.25,"c":14843.75,"v":2},{"d":"1998-10-28","o":15234.38,"h":21093.75,"l":15234.38,"c":19140.62,"v":5},{"d":"1998-10-29","o":19531.25,"h":19531.25,"l":19531.25,"c":19531.25,"v":0},{"d":"1998-10-30","o":20703.12,"h":20703.12,"l":20703.12,"c":20703.12,"v":0},{"d":"1998-11-02","o":20703.12,"h":24218.75,"l":20703.12,"c":23437.5,"v":2},{"d":"1998-11-03","o":21484.38,"h":22265.62,"l":21093.75,"c":21484.38,"v":2},{"d":"1998-11-04","o":21484.38,"h":21484.38,"l":19140.62,"c":19531.25,"v":1},{"d":"1998-11-05","o":19531.25,"h":19531.25,"l":19531.25,"c":19531.25,"v":0},{"d":"1998-11-06","o":19531.25,"h":19531.25,"l":19531.25,"c":19531.25,"v":0},{"d":"1998-11-09","o":19531.25,"h":19531.25,"l":19531.25,"c":19531.25,"v":0},{"d":"1998-11-10","o":19531.25,"h":19531.25,"l":19531.25,"c":19531.25,"v":0},{"d":"1998-11-11","o":20703.12,"h":21484.38,"l":18750,"c":19140.62,"v":2},{"d":"1998-11-12","o":19140.62,"h":19140.62,"l":19140.62,"c":19140.62,"v":0},{"d":"1998-11-13","o":19531.25,"h":20312.5,"l":19531.25,"c":20312.5,"v":1},{"d":"1998-11-16","o":20312.5,"h":20312.5,"l":20312.5,"c":20312.5,"v":1},{"d":"1998-11-17","o":20312.5,"h":21093.75,"l":19921.88,"c":19921.88,"v":0},{"d":"1998-11-18","o":20312.5,"h":20507.81,"l":20117.19,"c":20117.19,"v":1},{"d":"1998-11-19","o":19531.25,"h":21875,"l":19531.25,"c":20312.5,"v":1},{"d":"1998-11-20","o":20312.5,"h":20312.5,"l":20312.5,"c":20312.5,"v":0},{"d":"1998-11-23","o":21875,"h":21875,"l":20312.5,"c":21093.75,"v":1},{"d":"1998-11-24","o":19531.25,"h":19531.25,"l":19531.25,"c":19531.25,"v":0},{"d":"1998-11-25","o":21484.38,"h":21484.38,"l":18359.38,"c":18359.38,"v":1},{"d":"1998-11-27","o":18359.38,"h":18359.38,"l":18359.38,"c":18359.38,"v":0},{"d":"1998-11-30","o":18359.38,"h":19531.25,"l":18359.38,"c":19531.25,"v":1},{"d":"1998-12-01","o":19531.25,"h":19531.25,"l":19531.25,"c":19531.25,"v":0},{"d":"1998-12-02","o":18359.38,"h":18359.38,"l":18359.38,"c":18359.38,"v":0},{"d":"1998-12-03","o":18359.38,"h":19531.25,"l":18359.38,"c":19531.25,"v":0},{"d":"1998-12-04","o":20312.5,"h":21093.75,"l":18750,"c":19140.62,"v":2},{"d":"1998-12-07","o":18750,"h":18750,"l":18750,"c":18750,"v":0},{"d":"1998-12-08","o":18750,"h":18750,"l":18750,"c":18750,"v":0},{"d":"1998-12-09","o":16406.25,"h":17187.5,"l":16406.25,"c":16796.88,"v":1},{"d":"1998-12-10","o":16601.56,"h":16601.56,"l":16601.56,"c":16601.56,"v":0},{"d":"1998-12-11","o":16601.56,"h":16601.56,"l":16601.56,"c":16601.56,"v":0},{"d":"1998-12-14","o":17187.5,"h":17187.5,"l":13476.56,"c":15234.38,"v":1},{"d":"1998-12-15","o":16015.62,"h":17187.5,"l":16015.62,"c":17187.5,"v":1},{"d":"1998-12-16","o":16406.25,"h":17187.5,"l":16406.25,"c":17187.5,"v":0},{"d":"1998-12-17","o":17187.5,"h":17187.5,"l":17187.5,"c":17187.5,"v":0},{"d":"1998-12-18","o":17187.5,"h":17187.5,"l":14062.5,"c":14062.5,"v":0},{"d":"1998-12-21","o":16796.88,"h":16796.88,"l":14453.12,"c":14453.12,"v":1},{"d":"1998-12-22","o":14453.12,"h":14453.12,"l":12890.62,"c":12890.62,"v":1},{"d":"1998-12-23","o":13671.88,"h":14453.12,"l":13671.88,"c":13671.88,"v":0},{"d":"1998-12-24","o":12890.62,"h":15625,"l":12890.62,"c":15625,"v":1},{"d":"1998-12-28","o":12890.62,"h":12890.62,"l":10937.5,"c":10937.5,"v":1},{"d":"1998-12-29","o":10937.5,"h":11718.75,"l":9179.69,"c":9375,"v":4},{"d":"1998-12-30","o":10937.5,"h":11328.12,"l":9179.69,"c":10937.5,"v":2},{"d":"1998-12-31","o":11718.75,"h":14062.5,"l":11718.75,"c":14062.5,"v":5},{"d":"1999-01-04","o":13671.88,"h":14843.75,"l":13671.88,"c":14843.75,"v":2},{"d":"1999-01-05","o":14843.75,"h":14843.75,"l":14843.75,"c":14843.75,"v":0},{"d":"1999-01-06","o":14843.75,"h":14843.75,"l":14843.75,"c":14843.75,"v":0},{"d":"1999-01-07","o":13281.25,"h":16406.25,"l":13281.25,"c":14062.5,"v":2},{"d":"1999-01-08","o":15625,"h":15625,"l":15625,"c":15625,"v":0},{"d":"1999-01-11","o":17187.5,"h":17968.75,"l":17187.5,"c":17968.75,"v":1},{"d":"1999-01-12","o":17968.75,"h":17968.75,"l":16796.88,"c":16796.88,"v":0},{"d":"1999-01-13","o":17578.12,"h":19531.25,"l":17578.12,"c":19531.25,"v":2},{"d":"1999-01-14","o":20312.5,"h":22265.62,"l":19531.25,"c":21484.38,"v":10},{"d":"1999-01-15","o":20703.12,"h":21875,"l":20703.12,"c":21484.38,"v":0},{"d":"1999-01-19","o":20703.12,"h":21093.75,"l":20703.12,"c":20898.44,"v":1},{"d":"1999-01-20","o":20703.12,"h":20703.12,"l":19531.25,"c":19531.25,"v":2},{"d":"1999-01-21","o":20312.5,"h":20312.5,"l":18750,"c":19921.88,"v":1},{"d":"1999-01-22","o":19335.94,"h":19335.94,"l":19335.94,"c":19335.94,"v":0},{"d":"1999-01-25","o":19335.94,"h":19335.94,"l":19335.94,"c":19335.94,"v":0},{"d":"1999-01-26","o":19335.94,"h":19335.94,"l":19335.94,"c":19335.94,"v":0},{"d":"1999-01-27","o":18359.38,"h":18750,"l":17578.12,"c":18750,"v":1},{"d":"1999-01-28","o":17578.12,"h":17578.12,"l":17578.12,"c":17578.12,"v":0},{"d":"1999-01-29","o":17578.12,"h":17578.12,"l":17187.5,"c":17187.5,"v":0},{"d":"1999-02-01","o":17187.5,"h":17187.5,"l":17187.5,"c":17187.5,"v":0},{"d":"1999-02-02","o":15820.31,"h":15820.31,"l":15820.31,"c":15820.31,"v":0},{"d":"1999-02-03","o":15820.31,"h":15820.31,"l":15820.31,"c":15820.31,"v":0},{"d":"1999-02-04","o":15820.31,"h":15820.31,"l":15820.31,"c":15820.31,"v":0},{"d":"1999-02-05","o":17187.5,"h":17187.5,"l":16406.25,"c":16796.88,"v":2},{"d":"1999-02-08","o":17187.5,"h":17187.5,"l":15429.69,"c":16406.25,"v":12},{"d":"1999-02-09","o":16406.25,"h":18750,"l":16406.25,"c":18750,"v":1},{"d":"1999-02-10","o":18750,"h":18750,"l":18750,"c":18750,"v":0},{"d":"1999-02-11","o":18750,"h":18750,"l":16796.88,"c":16796.88,"v":0},{"d":"1999-02-12","o":16796.88,"h":16796.88,"l":16796.88,"c":16796.88,"v":0},{"d":"1999-02-16","o":16796.88,"h":16796.88,"l":16796.88,"c":16796.88,"v":0},{"d":"1999-02-17","o":15820.31,"h":15820.31,"l":15625,"c":15625,"v":0},{"d":"1999-02-18","o":19531.25,"h":19531.25,"l":16406.25,"c":16406.25,"v":0},{"d":"1999-02-19","o":15625,"h":15625,"l":14843.75,"c":14843.75,"v":0},{"d":"1999-02-22","o":14843.75,"h":14843.75,"l":14062.5,"c":14453.12,"v":1},{"d":"1999-02-23","o":14453.12,"h":15625,"l":14062.5,"c":15625,"v":1},{"d":"1999-02-24","o":16406.25,"h":16406.25,"l":14257.81,"c":14648.44,"v":1},{"d":"1999-02-25","o":16406.25,"h":16406.25,"l":16406.25,"c":16406.25,"v":5},{"d":"1999-02-26","o":16796.88,"h":18750,"l":16796.88,"c":17187.5,"v":1},{"d":"1999-03-01","o":18750,"h":18750,"l":17968.75,"c":18750,"v":1},{"d":"1999-03-02","o":18750,"h":18750,"l":18750,"c":18750,"v":0},{"d":"1999-03-03","o":18750,"h":18750,"l":18750,"c":18750,"v":0},{"d":"1999-03-04","o":19531.25,"h":19921.88,"l":19531.25,"c":19921.88,"v":0},{"d":"1999-03-05","o":19921.88,"h":19921.88,"l":19921.88,"c":19921.88,"v":0},{"d":"1999-03-08","o":20312.5,"h":20312.5,"l":20312.5,"c":20312.5,"v":0},{"d":"1999-03-09","o":19921.88,"h":20312.5,"l":19921.88,"c":20312.5,"v":0},{"d":"1999-03-10","o":20312.5,"h":20312.5,"l":20312.5,"c":20312.5,"v":0},{"d":"1999-03-11","o":20312.5,"h":20312.5,"l":20312.5,"c":20312.5,"v":0},{"d":"1999-03-12","o":21875,"h":21875,"l":20312.5,"c":21484.38,"v":1},{"d":"1999-03-15","o":21484.38,"h":21484.38,"l":21484.38,"c":21484.38,"v":0},{"d":"1999-03-16","o":21484.38,"h":21484.38,"l":21484.38,"c":21484.38,"v":0},{"d":"1999-03-17","o":21484.38,"h":21484.38,"l":21484.38,"c":21484.38,"v":0},{"d":"1999-03-18","o":17968.75,"h":21875,"l":17968.75,"c":21875,"v":0},{"d":"1999-03-19","o":18359.38,"h":18359.38,"l":18359.38,"c":18359.38,"v":0},{"d":"1999-03-22","o":18359.38,"h":18359.38,"l":18359.38,"c":18359.38,"v":0},{"d":"1999-03-23","o":18359.38,"h":18359.38,"l":18359.38,"c":18359.38,"v":0},{"d":"1999-03-24","o":18359.38,"h":18359.38,"l":18359.38,"c":18359.38,"v":0},{"d":"1999-03-25","o":18359.38,"h":18359.38,"l":18359.38,"c":18359.38,"v":0},{"d":"1999-03-26","o":21875,"h":21875,"l":21875,"c":21875,"v":0},{"d":"1999-03-29","o":18750,"h":18750,"l":18750,"c":18750,"v":0},{"d":"1999-03-30","o":18750,"h":18750,"l":18750,"c":18750,"v":0},{"d":"1999-03-31","o":21875,"h":22656.25,"l":21875,"c":22656.25,"v":0},{"d":"1999-04-01","o":19140.62,"h":19140.62,"l":18750,"c":18750,"v":0},{"d":"1999-04-05","o":18750,"h":18750,"l":18750,"c":18750,"v":0},{"d":"1999-04-06","o":18750,"h":18750,"l":18750,"c":18750,"v":0},{"d":"1999-04-07","o":18750,"h":18750,"l":18750,"c":18750,"v":0},{"d":"1999-04-08","o":18750,"h":18750,"l":18750,"c":18750,"v":0},{"d":"1999-04-09","o":17968.75,"h":17968.75,"l":17968.75,"c":17968.75,"v":0},{"d":"1999-04-12","o":17968.75,"h":17968.75,"l":15625,"c":15625,"v":1},{"d":"1999-04-13","o":18750,"h":20312.5,"l":18750,"c":20312.5,"v":3},{"d":"1999-04-14","o":20703.12,"h":20703.12,"l":18750,"c":18750,"v":0},{"d":"1999-04-15","o":18750,"h":18750,"l":18750,"c":18750,"v":0},{"d":"1999-04-16","o":19531.25,"h":21093.75,"l":19531.25,"c":21093.75,"v":1},{"d":"1999-04-19","o":21093.75,"h":21093.75,"l":21093.75,"c":21093.75,"v":0},{"d":"1999-04-20","o":19140.62,"h":19140.62,"l":19140.62,"c":19140.62,"v":0},{"d":"1999-04-21","o":19140.62,"h":19140.62,"l":19140.62,"c":19140.62,"v":0},{"d":"1999-04-22","o":19531.25,"h":19531.25,"l":19531.25,"c":19531.25,"v":0},{"d":"1999-04-23","o":19531.25,"h":19531.25,"l":19140.62,"c":19140.62,"v":0},{"d":"1999-04-26","o":19140.62,"h":19140.62,"l":19140.62,"c":19140.62,"v":0},{"d":"1999-04-27","o":20312.5,"h":20312.5,"l":20312.5,"c":20312.5,"v":0},{"d":"1999-04-28","o":20312.5,"h":20312.5,"l":20312.5,"c":20312.5,"v":0},{"d":"1999-04-29","o":21875,"h":21875,"l":19921.88,"c":19921.88,"v":0},{"d":"1999-04-30","o":20312.5,"h":20312.5,"l":20312.5,"c":20312.5,"v":0},{"d":"1999-05-03","o":20312.5,"h":20312.5,"l":20312.5,"c":20312.5,"v":0},{"d":"1999-05-04","o":20312.5,"h":20312.5,"l":20312.5,"c":20312.5,"v":0},{"d":"1999-05-05","o":21093.75,"h":21093.75,"l":21093.75,"c":21093.75,"v":0},{"d":"1999-05-06","o":19921.88,"h":19921.88,"l":19921.88,"c":19921.88,"v":0},{"d":"1999-05-07","o":19921.88,"h":19921.88,"l":19921.88,"c":19921.88,"v":0},{"d":"1999-05-10","o":22656.25,"h":22656.25,"l":21875,"c":21875,"v":1},{"d":"1999-05-11","o":22265.62,"h":22265.62,"l":22265.62,"c":22265.62,"v":0},{"d":"1999-05-12","o":21875,"h":22656.25,"l":21875,"c":22265.62,"v":0},{"d":"1999-05-13","o":20703.12,"h":21093.75,"l":18750,"c":21093.75,"v":1},{"d":"1999-05-14","o":18750,"h":21093.75,"l":18750,"c":21093.75,"v":0},{"d":"1999-05-17","o":20703.12,"h":20703.12,"l":19531.25,"c":19531.25,"v":1},{"d":"1999-05-18","o":21875,"h":21875,"l":21875,"c":21875,"v":0},{"d":"1999-05-19","o":22656.25,"h":22656.25,"l":22656.25,"c":22656.25,"v":0},{"d":"1999-05-20","o":22656.25,"h":22656.25,"l":22656.25,"c":22656.25,"v":0},{"d":"1999-05-21","o":21093.75,"h":21093.75,"l":21093.75,"c":21093.75,"v":0},{"d":"1999-05-24","o":21093.75,"h":21093.75,"l":21093.75,"c":21093.75,"v":0},{"d":"1999-05-25","o":21875,"h":24218.75,"l":21875,"c":24218.75,"v":1},{"d":"1999-05-26","o":23046.88,"h":24218.75,"l":23046.88,"c":23046.88,"v":1},{"d":"1999-05-27","o":24218.75,"h":24218.75,"l":24218.75,"c":24218.75,"v":0},{"d":"1999-05-28","o":25000,"h":25000,"l":24218.75,"c":24218.75,"v":1},{"d":"1999-06-01","o":24218.75,"h":24218.75,"l":24218.75,"c":24218.75,"v":0},{"d":"1999-06-02","o":25000,"h":27343.75,"l":24218.75,"c":25000,"v":3},{"d":"1999-06-03","o":25390.62,"h":25390.62,"l":25390.62,"c":25390.62,"v":0},{"d":"1999-06-04","o":25390.62,"h":25390.62,"l":25390.62,"c":25390.62,"v":0},{"d":"1999-06-07","o":25000,"h":25000,"l":24218.75,"c":24218.75,"v":1},{"d":"1999-06-08","o":22656.25,"h":22656.25,"l":22656.25,"c":22656.25,"v":0},{"d":"1999-06-09","o":21875,"h":21875,"l":21777.34,"c":21777.34,"v":1},{"d":"1999-06-10","o":21484.38,"h":21484.38,"l":20312.5,"c":20312.5,"v":1},{"d":"1999-06-11","o":19726.56,"h":19726.56,"l":17578.12,"c":18750,"v":6},{"d":"1999-06-14","o":18750,"h":21875,"l":17187.5,"c":17187.5,"v":17},{"d":"1999-06-15","o":17968.75,"h":17968.75,"l":14453.12,"c":15625,"v":7},{"d":"1999-06-16","o":15625,"h":15625,"l":13281.25,"c":13281.25,"v":3},{"d":"1999-06-17","o":14062.5,"h":14062.5,"l":11718.75,"c":11718.75,"v":5},{"d":"1999-06-18","o":11328.12,"h":13281.25,"l":10937.5,"c":13281.25,"v":6},{"d":"1999-06-21","o":13281.25,"h":13281.25,"l":12890.62,"c":12890.62,"v":1},{"d":"1999-06-22","o":12890.62,"h":12890.62,"l":12890.62,"c":12890.62,"v":0},{"d":"1999-06-23","o":12500,"h":12890.62,"l":12500,"c":12500,"v":2},{"d":"1999-06-24","o":13281.25,"h":13281.25,"l":12500,"c":12500,"v":1},{"d":"1999-06-25","o":12500,"h":12500,"l":12500,"c":12500,"v":1},{"d":"1999-06-28","o":12695.31,"h":12695.31,"l":12500,"c":12500,"v":0},{"d":"1999-06-29","o":12500,"h":12500,"l":12500,"c":12500,"v":0},{"d":"1999-06-30","o":12500,"h":12500,"l":12500,"c":12500,"v":0},{"d":"1999-07-01","o":13281.25,"h":13281.25,"l":12500,"c":12500,"v":0},{"d":"1999-07-02","o":13281.25,"h":14257.81,"l":13281.25,"c":14257.81,"v":3},{"d":"1999-07-06","o":14062.5,"h":14062.5,"l":13671.88,"c":14062.5,"v":0},{"d":"1999-07-07","o":14062.5,"h":14062.5,"l":14062.5,"c":14062.5,"v":0},{"d":"1999-07-08","o":14062.5,"h":14062.5,"l":14062.5,"c":14062.5,"v":0},{"d":"1999-07-09","o":14453.12,"h":14453.12,"l":13281.25,"c":13281.25,"v":1},{"d":"1999-07-12","o":12890.62,"h":12890.62,"l":12890.62,"c":12890.62,"v":0},{"d":"1999-07-13","o":11718.75,"h":12890.62,"l":11718.75,"c":12890.62,"v":1},{"d":"1999-07-14","o":12890.62,"h":12890.62,"l":12890.62,"c":12890.62,"v":0},{"d":"1999-07-15","o":14062.5,"h":14062.5,"l":14062.5,"c":14062.5,"v":0},{"d":"1999-07-16","o":14062.5,"h":14062.5,"l":14062.5,"c":14062.5,"v":0},{"d":"1999-07-19","o":12890.62,"h":12890.62,"l":12890.62,"c":12890.62,"v":0},{"d":"1999-07-20","o":14062.5,"h":14062.5,"l":12890.62,"c":12890.62,"v":1},{"d":"1999-07-21","o":12890.62,"h":12890.62,"l":12890.62,"c":12890.62,"v":0},{"d":"1999-07-22","o":14062.5,"h":14062.5,"l":14062.5,"c":14062.5,"v":0},{"d":"1999-07-23","o":14062.5,"h":14062.5,"l":14062.5,"c":14062.5,"v":0},{"d":"1999-07-26","o":14062.5,"h":14062.5,"l":14062.5,"c":14062.5,"v":0},{"d":"1999-07-27","o":12500,"h":12500,"l":12500,"c":12500,"v":0},{"d":"1999-07-28","o":12500,"h":12500,"l":12500,"c":12500,"v":0},{"d":"1999-07-29","o":12109.38,"h":12109.38,"l":12109.38,"c":12109.38,"v":0},{"d":"1999-07-30","o":12500,"h":12890.62,"l":12500,"c":12890.62,"v":2},{"d":"1999-08-02","o":13281.25,"h":13281.25,"l":13281.25,"c":13281.25,"v":1},{"d":"1999-08-03","o":13281.25,"h":13281.25,"l":13281.25,"c":13281.25,"v":0},{"d":"1999-08-04","o":13281.25,"h":13281.25,"l":13281.25,"c":13281.25,"v":0},{"d":"1999-08-05","o":14453.12,"h":14843.75,"l":12500,"c":12500,"v":3},{"d":"1999-08-06","o":12500,"h":12500,"l":12500,"c":12500,"v":0},{"d":"1999-08-09","o":12500,"h":12500,"l":12500,"c":12500,"v":0},{"d":"1999-08-10","o":12500,"h":12500,"l":11718.75,"c":11718.75,"v":0},{"d":"1999-08-11","o":10937.5,"h":10937.5,"l":10937.5,"c":10937.5,"v":0},{"d":"1999-08-12","o":10937.5,"h":12500,"l":9765.62,"c":12500,"v":2},{"d":"1999-08-13","o":12500,"h":12500,"l":12500,"c":12500,"v":0},{"d":"1999-08-16","o":12500,"h":12500,"l":12500,"c":12500,"v":0},{"d":"1999-08-17","o":12109.38,"h":12109.38,"l":11718.75,"c":11718.75,"v":1},{"d":"1999-08-18","o":12500,"h":12500,"l":11718.75,"c":11718.75,"v":0},{"d":"1999-08-19","o":11718.75,"h":11718.75,"l":11718.75,"c":11718.75,"v":0},{"d":"1999-08-20","o":12500,"h":12500,"l":11718.75,"c":12109.38,"v":1},{"d":"1999-08-23","o":12500,"h":12500,"l":10937.5,"c":10937.5,"v":1},{"d":"1999-08-24","o":13085.94,"h":13085.94,"l":13085.94,"c":13085.94,"v":0},{"d":"1999-08-25","o":12695.31,"h":12695.31,"l":12695.31,"c":12695.31,"v":0},{"d":"1999-08-26","o":12695.31,"h":12695.31,"l":12304.69,"c":12304.69,"v":1},{"d":"1999-08-27","o":12500,"h":12500,"l":12500,"c":12500,"v":0},{"d":"1999-08-30","o":12500,"h":12500,"l":12500,"c":12500,"v":0},{"d":"1999-08-31","o":12109.38,"h":12109.38,"l":12109.38,"c":12109.38,"v":1},{"d":"1999-09-01","o":12109.38,"h":12109.38,"l":12109.38,"c":12109.38,"v":0},{"d":"1999-09-02","o":12109.38,"h":12109.38,"l":12109.38,"c":12109.38,"v":0},{"d":"1999-09-03","o":11718.75,"h":11718.75,"l":11328.12,"c":11328.12,"v":0},{"d":"1999-09-07","o":11328.12,"h":11328.12,"l":11328.12,"c":11328.12,"v":0},{"d":"1999-09-08","o":11328.12,"h":11328.12,"l":11328.12,"c":11328.12,"v":0},{"d":"1999-09-09","o":10937.5,"h":10937.5,"l":10937.5,"c":10937.5,"v":0},{"d":"1999-09-10","o":10937.5,"h":10937.5,"l":8984.38,"c":10156.25,"v":5},{"d":"1999-09-13","o":10546.88,"h":10546.88,"l":10546.88,"c":10546.88,"v":0},{"d":"1999-09-14","o":10546.88,"h":10546.88,"l":10546.88,"c":10546.88,"v":0},{"d":"1999-09-15","o":10546.88,"h":10546.88,"l":9765.62,"c":9765.62,"v":0},{"d":"1999-09-16","o":9765.62,"h":9765.62,"l":9765.62,"c":9765.62,"v":0},{"d":"1999-09-17","o":9375,"h":10156.25,"l":9375,"c":10156.25,"v":1},{"d":"1999-09-20","o":10156.25,"h":10156.25,"l":10156.25,"c":10156.25,"v":0},{"d":"1999-09-21","o":10351.56,"h":10351.56,"l":10351.56,"c":10351.56,"v":1},{"d":"1999-09-22","o":9765.62,"h":9765.62,"l":9765.62,"c":9765.62,"v":0},{"d":"1999-09-23","o":10546.88,"h":10546.88,"l":10546.88,"c":10546.88,"v":0},{"d":"1999-09-24","o":9765.62,"h":10546.88,"l":9765.62,"c":9765.62,"v":0},{"d":"1999-09-27","o":10546.88,"h":10546.88,"l":10546.88,"c":10546.88,"v":0},{"d":"1999-09-28","o":11328.12,"h":11328.12,"l":10937.5,"c":10937.5,"v":0},{"d":"1999-09-29","o":9375,"h":9765.62,"l":9375,"c":9570.31,"v":1},{"d":"1999-09-30","o":9375,"h":9375,"l":8984.38,"c":8984.38,"v":0},{"d":"1999-10-01","o":8593.75,"h":8593.75,"l":8593.75,"c":8593.75,"v":0},{"d":"1999-10-04","o":8203.12,"h":8203.12,"l":7031.25,"c":7226.56,"v":4},{"d":"1999-10-05","o":7812.5,"h":7812.5,"l":7812.5,"c":7812.5,"v":0},{"d":"1999-10-06","o":7617.19,"h":7617.19,"l":7226.56,"c":7226.56,"v":1},{"d":"1999-10-07","o":7226.56,"h":7226.56,"l":7226.56,"c":7226.56,"v":0},{"d":"1999-10-08","o":7226.56,"h":7226.56,"l":7226.56,"c":7226.56,"v":0},{"d":"1999-10-11","o":7812.5,"h":7812.5,"l":7617.19,"c":7617.19,"v":1},{"d":"1999-10-12","o":7812.5,"h":7812.5,"l":7812.5,"c":7812.5,"v":0},{"d":"1999-10-13","o":7421.88,"h":9765.62,"l":7421.88,"c":8984.38,"v":2},{"d":"1999-10-14","o":9960.94,"h":9960.94,"l":9960.94,"c":9960.94,"v":0},{"d":"1999-10-15","o":9960.94,"h":9960.94,"l":9960.94,"c":9960.94,"v":0},{"d":"1999-10-18","o":9960.94,"h":9960.94,"l":9960.94,"c":9960.94,"v":0},{"d":"1999-10-19","o":10156.25,"h":11132.81,"l":10156.25,"c":10546.88,"v":2},{"d":"1999-10-20","o":11328.12,"h":12500,"l":11328.12,"c":11328.12,"v":6},{"d":"1999-10-21","o":11328.12,"h":11328.12,"l":11328.12,"c":11328.12,"v":0},{"d":"1999-10-22","o":12890.62,"h":12890.62,"l":10742.19,"c":10742.19,"v":0},{"d":"1999-10-25","o":12500,"h":12500,"l":11523.44,"c":11523.44,"v":1},{"d":"1999-10-26","o":12695.31,"h":14453.12,"l":12695.31,"c":14062.5,"v":9},{"d":"1999-10-27","o":14453.12,"h":14843.75,"l":13281.25,"c":13281.25,"v":3},{"d":"1999-10-28","o":13671.88,"h":14257.81,"l":13671.88,"c":14257.81,"v":0},{"d":"1999-10-29","o":13085.94,"h":14843.75,"l":13085.94,"c":14843.75,"v":1},{"d":"1999-11-01","o":14843.75,"h":14843.75,"l":14843.75,"c":14843.75,"v":0},{"d":"1999-11-02","o":13085.94,"h":13671.88,"l":12890.62,"c":13671.88,"v":1},{"d":"1999-11-03","o":13671.88,"h":13671.88,"l":13085.94,"c":13085.94,"v":0},{"d":"1999-11-04","o":13085.94,"h":13085.94,"l":13085.94,"c":13085.94,"v":0},{"d":"1999-11-05","o":13085.94,"h":13085.94,"l":13085.94,"c":13085.94,"v":0},{"d":"1999-11-08","o":13085.94,"h":13085.94,"l":12500,"c":13085.94,"v":1},{"d":"1999-11-09","o":12500,"h":12500,"l":10156.25,"c":10156.25,"v":7},{"d":"1999-11-10","o":10156.25,"h":10156.25,"l":10156.25,"c":10156.25,"v":0},{"d":"1999-11-11","o":10937.5,"h":10937.5,"l":10156.25,"c":10253.91,"v":0},{"d":"1999-11-12","o":10937.5,"h":10937.5,"l":10546.88,"c":10546.88,"v":0},{"d":"1999-11-15","o":10546.88,"h":10546.88,"l":10546.88,"c":10546.88,"v":0},{"d":"1999-11-16","o":11328.12,"h":12109.38,"l":11328.12,"c":12109.38,"v":2},{"d":"1999-11-17","o":11328.12,"h":11328.12,"l":11328.12,"c":11328.12,"v":0},{"d":"1999-11-18","o":11328.12,"h":11328.12,"l":11328.12,"c":11328.12,"v":0},{"d":"1999-11-19","o":11718.75,"h":11718.75,"l":11328.12,"c":11328.12,"v":2},{"d":"1999-11-22","o":11328.12,"h":11718.75,"l":9960.94,"c":10156.25,"v":3},{"d":"1999-11-23","o":10937.5,"h":11718.75,"l":9960.94,"c":11328.12,"v":1},{"d":"1999-11-24","o":9960.94,"h":11328.12,"l":9960.94,"c":11328.12,"v":0},{"d":"1999-11-26","o":11328.12,"h":11328.12,"l":11328.12,"c":11328.12,"v":0},{"d":"1999-11-29","o":11328.12,"h":11328.12,"l":11328.12,"c":11328.12,"v":0},{"d":"1999-11-30","o":9960.94,"h":11328.12,"l":9765.62,"c":10156.25,"v":3},{"d":"1999-12-01","o":9765.62,"h":9765.62,"l":9765.62,"c":9765.62,"v":1},{"d":"1999-12-02","o":9375,"h":9375,"l":8203.12,"c":8203.12,"v":5},{"d":"1999-12-03","o":9375,"h":9375,"l":9375,"c":9375,"v":0},{"d":"1999-12-06","o":9960.94,"h":9960.94,"l":8593.75,"c":8593.75,"v":1},{"d":"1999-12-07","o":8593.75,"h":11718.75,"l":8593.75,"c":11718.75,"v":5},{"d":"1999-12-08","o":11718.75,"h":11718.75,"l":11718.75,"c":11718.75,"v":0},{"d":"1999-12-09","o":11718.75,"h":11718.75,"l":11523.44,"c":11523.44,"v":0},{"d":"1999-12-10","o":11718.75,"h":11718.75,"l":11718.75,"c":11718.75,"v":0},{"d":"1999-12-13","o":11523.44,"h":11523.44,"l":11523.44,"c":11523.44,"v":0},{"d":"1999-12-14","o":11523.44,"h":12109.38,"l":11523.44,"c":11523.44,"v":0},{"d":"1999-12-15","o":11718.75,"h":11718.75,"l":10937.5,"c":10937.5,"v":0},{"d":"1999-12-16","o":10937.5,"h":11718.75,"l":10937.5,"c":11718.75,"v":1},{"d":"1999-12-17","o":11328.12,"h":11328.12,"l":10937.5,"c":10937.5,"v":0},{"d":"1999-12-20","o":10937.5,"h":10937.5,"l":10546.88,"c":10546.88,"v":1},{"d":"1999-12-21","o":9765.62,"h":9765.62,"l":9765.62,"c":9765.62,"v":0},{"d":"1999-12-22","o":9765.62,"h":9765.62,"l":9765.62,"c":9765.62,"v":0},{"d":"1999-12-23","o":9765.62,"h":11718.75,"l":9375,"c":10156.25,"v":4},{"d":"1999-12-27","o":9765.62,"h":10156.25,"l":9570.31,"c":9570.31,"v":1},{"d":"1999-12-28","o":9570.31,"h":10937.5,"l":9570.31,"c":10937.5,"v":4},{"d":"1999-12-29","o":11718.75,"h":11718.75,"l":9570.31,"c":11718.75,"v":12},{"d":"1999-12-30","o":10156.25,"h":11718.75,"l":9375,"c":11328.12,"v":8},{"d":"1999-12-31","o":10156.25,"h":12500,"l":10156.25,"c":12500,"v":4},{"d":"2000-01-03","o":10937.5,"h":10937.5,"l":10937.5,"c":10937.5,"v":0},{"d":"2000-01-04","o":10156.25,"h":10937.5,"l":10156.25,"c":10156.25,"v":2},{"d":"2000-01-05","o":10156.25,"h":10156.25,"l":10156.25,"c":10156.25,"v":0},{"d":"2000-01-06","o":10156.25,"h":11718.75,"l":9375,"c":11718.75,"v":3},{"d":"2000-01-07","o":11718.75,"h":12500,"l":10156.25,"c":11718.75,"v":3},{"d":"2000-01-10","o":13671.88,"h":22851.56,"l":13671.88,"c":18750,"v":6},{"d":"2000-01-11","o":18750,"h":21093.75,"l":18164.06,"c":18750,"v":7},{"d":"2000-01-12","o":19140.62,"h":22265.62,"l":18750,"c":21679.69,"v":19},{"d":"2000-01-13","o":24218.75,"h":28125,"l":24218.75,"c":25000,"v":19},{"d":"2000-01-14","o":24804.69,"h":26562.5,"l":24804.69,"c":25000,"v":8},{"d":"2000-01-18","o":24804.69,"h":25390.62,"l":24218.75,"c":24804.69,"v":4},{"d":"2000-01-19","o":24804.69,"h":25000,"l":24609.38,"c":24609.38,"v":3},{"d":"2000-01-20","o":25000,"h":25000,"l":24609.38,"c":24609.38,"v":1},{"d":"2000-01-21","o":24609.38,"h":29687.5,"l":24609.38,"c":27929.69,"v":12},{"d":"2000-01-24","o":31250,"h":41406.25,"l":31054.69,"c":36718.75,"v":16},{"d":"2000-01-25","o":36328.12,"h":36328.12,"l":29687.5,"c":31250,"v":6},{"d":"2000-01-26","o":28710.94,"h":31250,"l":26562.5,"c":29687.5,"v":2},{"d":"2000-01-27","o":31250,"h":35156.25,"l":31250,"c":34375,"v":13},{"d":"2000-01-28","o":34375,"h":35937.5,"l":33203.12,"c":35937.5,"v":11},{"d":"2000-01-31","o":35937.5,"h":35937.5,"l":32812.5,"c":33203.12,"v":2},{"d":"2000-02-01","o":31250,"h":31640.62,"l":30468.75,"c":30468.75,"v":3},{"d":"2000-02-02","o":30859.38,"h":32421.88,"l":29296.88,"c":30078.12,"v":4},{"d":"2000-02-03","o":30468.75,"h":31250,"l":30078.12,"c":30859.38,"v":2},{"d":"2000-02-04","o":29882.81,"h":31250,"l":29101.56,"c":30468.75,"v":1},{"d":"2000-02-07","o":31250,"h":32421.88,"l":30468.75,"c":32031.25,"v":5},{"d":"2000-02-08","o":32031.25,"h":32031.25,"l":29296.88,"c":31250,"v":1},{"d":"2000-02-09","o":31250,"h":31445.31,"l":30468.75,"c":31445.31,"v":4},{"d":"2000-02-10","o":31445.31,"h":32421.88,"l":31054.69,"c":32421.88,"v":3},{"d":"2000-02-11","o":33593.75,"h":42968.75,"l":32031.25,"c":41406.25,"v":18},{"d":"2000-02-14","o":40625,"h":42968.75,"l":35546.88,"c":35546.88,"v":8},{"d":"2000-02-15","o":37109.38,"h":37109.38,"l":33789.06,"c":34375,"v":3},{"d":"2000-02-16","o":33593.75,"h":35937.5,"l":31250,"c":35937.5,"v":6},{"d":"2000-02-17","o":34765.62,"h":50000,"l":34765.62,"c":46484.38,"v":49},{"d":"2000-02-18","o":48437.5,"h":55468.75,"l":46484.38,"c":51562.5,"v":11},{"d":"2000-02-22","o":53906.25,"h":57031.25,"l":50781.25,"c":57031.25,"v":4},{"d":"2000-02-23","o":56250,"h":59375,"l":53125,"c":56250,"v":5},{"d":"2000-02-24","o":56250,"h":57812.5,"l":54687.5,"c":56250,"v":1},{"d":"2000-02-25","o":54687.5,"h":57031.25,"l":54687.5,"c":55859.38,"v":6},{"d":"2000-02-28","o":52343.75,"h":54687.5,"l":46875,"c":48437.5,"v":8},{"d":"2000-02-29","o":47656.25,"h":50781.25,"l":46875,"c":46875,"v":7},{"d":"2000-03-01","o":50781.25,"h":53125,"l":50000,"c":50000,"v":9},{"d":"2000-03-02","o":55468.75,"h":61718.75,"l":55468.75,"c":59765.62,"v":12},{"d":"2000-03-03","o":58789.06,"h":81250,"l":58593.75,"c":75000,"v":10},{"d":"2000-03-06","o":87500,"h":87500,"l":79296.88,"c":86718.75,"v":9},{"d":"2000-03-07","o":93652.34,"h":93750,"l":78515.62,"c":78906.25,"v":4},{"d":"2000-03-08","o":80468.75,"h":81445.31,"l":59375,"c":63281.25,"v":6},{"d":"2000-03-09","o":66406.25,"h":82812.5,"l":66406.25,"c":80468.75,"v":10},{"d":"2000-03-10","o":81250,"h":81250,"l":71875,"c":71875,"v":3},{"d":"2000-03-13","o":69531.25,"h":72265.62,"l":68359.38,"c":68945.31,"v":7},{"d":"2000-03-14","o":70117.19,"h":71875,"l":68359.38,"c":68750,"v":17},{"d":"2000-03-15","o":66406.25,"h":66406.25,"l":50000,"c":50000,"v":7},{"d":"2000-03-16","o":55468.75,"h":55468.75,"l":47656.25,"c":50390.62,"v":5},{"d":"2000-03-17","o":50390.62,"h":51562.5,"l":47656.25,"c":50000,"v":3},{"d":"2000-03-20","o":50000,"h":50000,"l":46875,"c":46875,"v":1},{"d":"2000-03-21","o":46875,"h":46875,"l":40625,"c":42187.5,"v":2},{"d":"2000-03-22","o":39062.5,"h":40625,"l":32812.5,"c":40625,"v":12},{"d":"2000-03-23","o":39843.75,"h":41406.25,"l":37500,"c":41406.25,"v":2},{"d":"2000-03-24","o":41015.62,"h":43750,"l":40625,"c":43750,"v":5},{"d":"2000-03-27","o":44140.62,"h":52734.38,"l":43750,"c":50000,"v":12},{"d":"2000-03-28","o":53515.62,"h":53515.62,"l":45312.5,"c":45312.5,"v":2},{"d":"2000-03-29","o":49218.75,"h":49218.75,"l":42187.5,"c":42187.5,"v":4},{"d":"2000-03-30","o":43750,"h":46484.38,"l":43750,"c":44531.25,"v":3},{"d":"2000-03-31","o":44531.25,"h":45312.5,"l":43359.38,"c":43359.38,"v":4},{"d":"2000-04-03","o":44140.62,"h":47656.25,"l":44140.62,"c":45312.5,"v":15},{"d":"2000-04-04","o":47656.25,"h":48046.88,"l":42968.75,"c":43750,"v":5},{"d":"2000-04-05","o":44531.25,"h":44531.25,"l":42968.75,"c":42968.75,"v":0},{"d":"2000-04-06","o":43359.38,"h":45312.5,"l":42968.75,"c":45312.5,"v":1},{"d":"2000-04-07","o":46093.75,"h":46093.75,"l":45312.5,"c":45703.12,"v":0},{"d":"2000-04-10","o":46875,"h":47656.25,"l":45312.5,"c":45312.5,"v":3},{"d":"2000-04-11","o":44531.25,"h":44531.25,"l":42578.12,"c":42968.75,"v":2},{"d":"2000-04-12","o":41796.88,"h":41796.88,"l":39062.5,"c":39062.5,"v":4},{"d":"2000-04-13","o":38281.25,"h":38281.25,"l":37500,"c":37500,"v":1},{"d":"2000-04-14","o":36718.75,"h":37500,"l":35937.5,"c":35937.5,"v":1},{"d":"2000-04-17","o":35156.25,"h":35937.5,"l":30468.75,"c":30859.38,"v":9},{"d":"2000-04-18","o":30468.75,"h":32812.5,"l":29687.5,"c":32421.88,"v":2},{"d":"2000-04-19","o":32031.25,"h":33593.75,"l":31250,"c":33593.75,"v":2},{"d":"2000-04-20","o":32812.5,"h":32812.5,"l":32031.25,"c":32812.5,"v":1},{"d":"2000-04-24","o":32031.25,"h":32421.88,"l":31250,"c":32421.88,"v":2},{"d":"2000-04-25","o":31640.62,"h":31640.62,"l":30468.75,"c":30859.38,"v":1},{"d":"2000-04-26","o":30078.12,"h":30078.12,"l":29687.5,"c":29687.5,"v":1},{"d":"2000-04-27","o":30078.12,"h":30078.12,"l":29687.5,"c":29687.5,"v":0},{"d":"2000-04-28","o":29687.5,"h":29687.5,"l":28125,"c":28515.62,"v":3},{"d":"2000-05-01","o":28906.25,"h":28906.25,"l":28125,"c":28906.25,"v":0},{"d":"2000-05-02","o":28906.25,"h":28906.25,"l":28906.25,"c":28906.25,"v":0},{"d":"2000-05-03","o":27343.75,"h":28125,"l":27343.75,"c":27734.38,"v":0},{"d":"2000-05-04","o":28515.62,"h":33593.75,"l":28515.62,"c":32421.88,"v":3},{"d":"2000-05-05","o":32812.5,"h":32812.5,"l":32031.25,"c":32812.5,"v":0},{"d":"2000-05-08","o":33593.75,"h":33593.75,"l":32031.25,"c":32812.5,"v":2},{"d":"2000-05-09","o":32031.25,"h":32031.25,"l":32031.25,"c":32031.25,"v":0},{"d":"2000-05-10","o":31250,"h":31250,"l":30468.75,"c":30468.75,"v":1},{"d":"2000-05-11","o":31250,"h":33593.75,"l":31250,"c":31250,"v":5},{"d":"2000-05-12","o":30468.75,"h":30468.75,"l":29687.5,"c":29687.5,"v":1},{"d":"2000-05-15","o":28906.25,"h":28906.25,"l":26562.5,"c":26562.5,"v":6},{"d":"2000-05-16","o":26562.5,"h":26953.12,"l":26562.5,"c":26953.12,"v":0},{"d":"2000-05-17","o":27734.38,"h":28125,"l":23437.5,"c":23437.5,"v":20},{"d":"2000-05-18","o":23437.5,"h":23437.5,"l":18750,"c":20312.5,"v":23},{"d":"2000-05-19","o":19531.25,"h":20312.5,"l":18750,"c":20312.5,"v":6},{"d":"2000-05-22","o":21093.75,"h":22656.25,"l":20312.5,"c":22656.25,"v":3},{"d":"2000-05-23","o":24218.75,"h":24218.75,"l":23437.5,"c":23437.5,"v":0},{"d":"2000-05-24","o":25000,"h":25000,"l":21484.38,"c":23437.5,"v":3},{"d":"2000-05-25","o":21484.38,"h":23437.5,"l":21484.38,"c":21875,"v":7},{"d":"2000-05-26","o":22656.25,"h":22656.25,"l":21875,"c":21875,"v":0},{"d":"2000-05-30","o":21875,"h":21875,"l":21093.75,"c":21093.75,"v":6},{"d":"2000-05-31","o":21093.75,"h":21093.75,"l":20703.12,"c":20703.12,"v":2},{"d":"2000-06-01","o":21093.75,"h":21484.38,"l":21093.75,"c":21093.75,"v":6},{"d":"2000-06-02","o":21093.75,"h":22656.25,"l":21093.75,"c":22656.25,"v":7},{"d":"2000-06-05","o":23437.5,"h":25000,"l":23437.5,"c":24218.75,"v":3},{"d":"2000-06-06","o":24218.75,"h":28125,"l":24218.75,"c":28125,"v":4},{"d":"2000-06-07","o":28906.25,"h":28906.25,"l":25781.25,"c":26562.5,"v":9},{"d":"2000-06-08","o":26562.5,"h":26562.5,"l":25000,"c":25000,"v":3},{"d":"2000-06-09","o":24218.75,"h":25000,"l":23437.5,"c":25000,"v":5},{"d":"2000-06-12","o":24218.75,"h":24218.75,"l":24218.75,"c":24218.75,"v":0},{"d":"2000-06-13","o":25000,"h":25000,"l":23437.5,"c":23437.5,"v":1},{"d":"2000-06-14","o":24218.75,"h":24218.75,"l":21875,"c":21875,"v":7},{"d":"2000-06-15","o":22656.25,"h":22656.25,"l":20312.5,"c":21875,"v":2},{"d":"2000-06-16","o":21875,"h":21875,"l":19531.25,"c":19531.25,"v":8},{"d":"2000-06-19","o":18750,"h":19921.88,"l":18750,"c":19531.25,"v":1},{"d":"2000-06-20","o":19140.62,"h":19531.25,"l":18750,"c":18750,"v":5},{"d":"2000-06-21","o":18750,"h":21875,"l":18750,"c":21093.75,"v":24},{"d":"2000-06-22","o":21093.75,"h":21875,"l":20312.5,"c":20312.5,"v":7},{"d":"2000-06-23","o":21093.75,"h":21875,"l":20312.5,"c":20312.5,"v":6},{"d":"2000-06-26","o":21093.75,"h":22265.62,"l":20312.5,"c":22265.62,"v":5},{"d":"2000-06-27","o":21484.38,"h":21875,"l":18750,"c":20312.5,"v":24},{"d":"2000-06-28","o":21093.75,"h":21093.75,"l":20312.5,"c":21093.75,"v":18},{"d":"2000-06-29","o":21093.75,"h":21093.75,"l":18750,"c":20312.5,"v":23},{"d":"2000-06-30","o":20703.12,"h":23437.5,"l":20703.12,"c":21875,"v":16},{"d":"2000-07-03","o":22656.25,"h":22656.25,"l":21484.38,"c":21875,"v":9},{"d":"2000-07-05","o":21875,"h":22656.25,"l":21093.75,"c":22656.25,"v":10},{"d":"2000-07-06","o":23437.5,"h":28125,"l":22656.25,"c":26562.5,"v":66},{"d":"2000-07-07","o":26562.5,"h":32421.88,"l":25781.25,"c":30078.12,"v":23},{"d":"2000-07-10","o":30078.12,"h":31250,"l":28515.62,"c":29296.88,"v":18},{"d":"2000-07-11","o":29687.5,"h":30468.75,"l":26953.12,"c":27343.75,"v":10},{"d":"2000-07-12","o":27343.75,"h":28125,"l":25000,"c":26171.88,"v":28},{"d":"2000-07-13","o":26562.5,"h":26562.5,"l":25781.25,"c":26562.5,"v":12},{"d":"2000-07-14","o":26562.5,"h":27343.75,"l":26171.88,"c":26171.88,"v":4},{"d":"2000-07-17","o":26562.5,"h":26953.12,"l":25781.25,"c":26171.88,"v":6},{"d":"2000-07-18","o":25781.25,"h":25781.25,"l":24609.38,"c":25000,"v":14},{"d":"2000-07-19","o":25000,"h":25000,"l":22656.25,"c":22656.25,"v":13},{"d":"2000-07-20","o":22656.25,"h":25390.62,"l":22656.25,"c":25000,"v":26},{"d":"2000-07-21","o":25000,"h":25000,"l":24218.75,"c":25000,"v":7},{"d":"2000-07-24","o":25000,"h":25000,"l":22656.25,"c":23437.5,"v":4},{"d":"2000-07-25","o":24218.75,"h":24218.75,"l":22656.25,"c":23437.5,"v":15},{"d":"2000-07-26","o":22265.62,"h":23437.5,"l":22265.62,"c":23437.5,"v":3},{"d":"2000-07-27","o":23046.88,"h":23437.5,"l":21875,"c":21875,"v":3},{"d":"2000-07-28","o":22656.25,"h":22656.25,"l":21093.75,"c":21484.38,"v":8},{"d":"2000-07-31","o":21484.38,"h":21484.38,"l":19531.25,"c":19531.25,"v":2},{"d":"2000-08-01","o":19531.25,"h":20312.5,"l":19140.62,"c":19531.25,"v":5},{"d":"2000-08-02","o":20312.5,"h":21093.75,"l":19531.25,"c":19531.25,"v":4},{"d":"2000-08-03","o":19531.25,"h":20312.5,"l":18359.38,"c":18359.38,"v":7},{"d":"2000-08-04","o":18750,"h":19531.25,"l":18750,"c":19140.62,"v":2},{"d":"2000-08-07","o":18750,"h":19140.62,"l":17968.75,"c":19140.62,"v":3},{"d":"2000-08-08","o":18750,"h":19531.25,"l":18359.38,"c":18359.38,"v":7},{"d":"2000-08-09","o":18750,"h":19531.25,"l":18359.38,"c":19140.62,"v":11},{"d":"2000-08-10","o":18750,"h":18750,"l":18750,"c":18750,"v":1},{"d":"2000-08-11","o":18750,"h":18750,"l":18359.38,"c":18359.38,"v":1},{"d":"2000-08-14","o":18359.38,"h":18750,"l":17968.75,"c":17968.75,"v":3},{"d":"2000-08-15","o":17968.75,"h":17968.75,"l":16406.25,"c":16796.88,"v":12},{"d":"2000-08-16","o":17578.12,"h":17578.12,"l":16796.88,"c":16796.88,"v":5},{"d":"2000-08-17","o":17187.5,"h":17187.5,"l":16796.88,"c":16796.88,"v":4},{"d":"2000-08-18","o":17968.75,"h":17968.75,"l":15234.38,"c":15625,"v":23},{"d":"2000-08-21","o":13281.25,"h":18750,"l":13281.25,"c":17187.5,"v":21},{"d":"2000-08-22","o":17968.75,"h":18750,"l":17968.75,"c":18750,"v":32},{"d":"2000-08-23","o":18750,"h":21484.38,"l":18750,"c":21484.38,"v":16},{"d":"2000-08-24","o":21875,"h":23046.88,"l":21093.75,"c":23046.88,"v":8},{"d":"2000-08-25","o":23437.5,"h":25000,"l":22656.25,"c":24609.38,"v":27},{"d":"2000-08-28","o":25781.25,"h":25781.25,"l":24609.38,"c":25000,"v":19},{"d":"2000-08-29","o":25000,"h":27343.75,"l":24609.38,"c":26171.88,"v":4},{"d":"2000-08-30","o":26562.5,"h":31250,"l":26562.5,"c":31250,"v":23},{"d":"2000-08-31","o":33593.75,"h":37500,"l":32812.5,"c":34375,"v":45},{"d":"2000-09-01","o":35937.5,"h":37500,"l":34375,"c":34375,"v":13},{"d":"2000-09-05","o":35156.25,"h":35156.25,"l":28125,"c":30468.75,"v":10},{"d":"2000-09-06","o":31250,"h":33593.75,"l":31250,"c":32812.5,"v":5},{"d":"2000-09-07","o":32812.5,"h":34375,"l":32031.25,"c":33593.75,"v":11},{"d":"2000-09-08","o":33593.75,"h":39062.5,"l":32812.5,"c":39062.5,"v":32},{"d":"2000-09-11","o":39843.75,"h":42968.75,"l":36718.75,"c":38281.25,"v":10},{"d":"2000-09-12","o":37500,"h":37500,"l":36718.75,"c":37109.38,"v":3},{"d":"2000-09-13","o":37109.38,"h":37500,"l":33203.12,"c":33984.38,"v":7},{"d":"2000-09-14","o":33984.38,"h":35546.88,"l":33984.38,"c":35156.25,"v":13},{"d":"2000-09-15","o":34375,"h":35937.5,"l":32812.5,"c":33203.12,"v":5},{"d":"2000-09-18","o":33984.38,"h":33984.38,"l":30468.75,"c":30859.38,"v":7},{"d":"2000-09-19","o":30468.75,"h":33593.75,"l":30468.75,"c":32031.25,"v":21},{"d":"2000-09-20","o":31250,"h":32812.5,"l":28906.25,"c":32812.5,"v":22},{"d":"2000-09-21","o":32812.5,"h":32812.5,"l":31250,"c":31250,"v":6},{"d":"2000-09-22","o":29687.5,"h":39062.5,"l":29687.5,"c":36718.75,"v":37},{"d":"2000-09-25","o":37109.38,"h":47656.25,"l":35156.25,"c":44531.25,"v":59},{"d":"2000-09-26","o":45312.5,"h":46093.75,"l":41406.25,"c":42187.5,"v":17},{"d":"2000-09-27","o":42187.5,"h":45312.5,"l":41015.62,"c":45312.5,"v":13},{"d":"2000-09-28","o":44531.25,"h":45312.5,"l":42968.75,"c":42968.75,"v":8},{"d":"2000-09-29","o":42187.5,"h":46875,"l":42187.5,"c":43359.38,"v":12},{"d":"2000-10-02","o":44140.62,"h":44531.25,"l":39062.5,"c":39843.75,"v":11},{"d":"2000-10-03","o":40625,"h":42187.5,"l":35937.5,"c":38281.25,"v":14},{"d":"2000-10-04","o":37500,"h":39453.12,"l":35937.5,"c":37890.62,"v":8},{"d":"2000-10-05","o":38281.25,"h":44921.88,"l":36718.75,"c":43750,"v":29},{"d":"2000-10-06","o":43750,"h":48046.88,"l":43359.38,"c":43359.38,"v":49},{"d":"2000-10-09","o":43750,"h":43750,"l":36328.12,"c":38281.25,"v":12},{"d":"2000-10-10","o":37890.62,"h":40625,"l":37890.62,"c":39453.12,"v":7},{"d":"2000-10-11","o":38671.88,"h":39062.5,"l":35937.5,"c":38671.88,"v":7},{"d":"2000-10-12","o":39062.5,"h":39062.5,"l":33593.75,"c":34375,"v":18},{"d":"2000-10-13","o":35156.25,"h":37500,"l":34375,"c":37500,"v":3},{"d":"2000-10-16","o":39062.5,"h":39062.5,"l":36718.75,"c":36718.75,"v":2},{"d":"2000-10-17","o":37500,"h":37500,"l":34375,"c":37109.38,"v":5},{"d":"2000-10-18","o":37109.38,"h":38281.25,"l":35156.25,"c":37890.62,"v":8},{"d":"2000-10-19","o":38281.25,"h":42187.5,"l":37890.62,"c":42187.5,"v":17},{"d":"2000-10-20","o":42187.5,"h":50000,"l":40625,"c":49609.38,"v":26},{"d":"2000-10-23","o":48046.88,"h":48437.5,"l":44531.25,"c":45312.5,"v":14},{"d":"2000-10-24","o":45312.5,"h":47656.25,"l":44531.25,"c":45312.5,"v":5},{"d":"2000-10-25","o":44531.25,"h":44921.88,"l":43359.38,"c":44140.62,"v":13},{"d":"2000-10-26","o":44140.62,"h":45703.12,"l":42187.5,"c":44531.25,"v":15},{"d":"2000-10-27","o":45312.5,"h":46875,"l":44140.62,"c":46875,"v":7},{"d":"2000-10-30","o":46875,"h":49218.75,"l":46093.75,"c":48828.12,"v":9},{"d":"2000-10-31","o":49218.75,"h":50390.62,"l":46875,"c":48828.12,"v":17},{"d":"2000-11-01","o":49218.75,"h":50000,"l":48828.12,"c":49218.75,"v":4},{"d":"2000-11-02","o":48828.12,"h":50000,"l":48046.88,"c":48437.5,"v":3},{"d":"2000-11-03","o":48437.5,"h":59375,"l":48437.5,"c":56250,"v":27},{"d":"2000-11-06","o":56250,"h":58203.12,"l":53125,"c":54687.5,"v":12},{"d":"2000-11-07","o":56250,"h":56250,"l":53125,"c":55078.12,"v":6},{"d":"2000-11-08","o":55078.12,"h":56250,"l":54687.5,"c":54687.5,"v":4},{"d":"2000-11-09","o":55078.12,"h":55468.75,"l":51562.5,"c":53125,"v":5},{"d":"2000-11-10","o":51562.5,"h":52343.75,"l":47656.25,"c":48046.88,"v":13},{"d":"2000-11-13","o":47265.62,"h":47265.62,"l":41406.25,"c":42187.5,"v":10},{"d":"2000-11-14","o":43750,"h":44531.25,"l":41406.25,"c":44531.25,"v":12},{"d":"2000-11-15","o":46093.75,"h":46484.38,"l":43750,"c":44140.62,"v":4},{"d":"2000-11-16","o":44921.88,"h":46093.75,"l":43750,"c":45703.12,"v":4},{"d":"2000-11-17","o":46093.75,"h":47656.25,"l":42187.5,"c":44531.25,"v":4},{"d":"2000-11-20","o":43750,"h":43750,"l":42187.5,"c":42968.75,"v":2},{"d":"2000-11-21","o":43359.38,"h":43359.38,"l":40625,"c":42187.5,"v":3},{"d":"2000-11-22","o":42968.75,"h":42968.75,"l":35937.5,"c":41796.88,"v":15},{"d":"2000-11-24","o":41406.25,"h":41406.25,"l":41406.25,"c":41406.25,"v":0},{"d":"2000-11-27","o":41406.25,"h":42968.75,"l":40625,"c":40625,"v":3},{"d":"2000-11-28","o":39843.75,"h":39843.75,"l":35156.25,"c":35156.25,"v":10},{"d":"2000-11-29","o":34375,"h":35156.25,"l":30468.75,"c":33984.38,"v":14},{"d":"2000-11-30","o":34375,"h":35156.25,"l":31250,"c":31250,"v":6},{"d":"2000-12-01","o":32031.25,"h":34375,"l":32031.25,"c":33203.12,"v":10},{"d":"2000-12-04","o":33984.38,"h":34375,"l":31250,"c":31640.62,"v":5},{"d":"2000-12-05","o":32421.88,"h":35546.88,"l":32031.25,"c":35156.25,"v":7},{"d":"2000-12-06","o":35546.88,"h":35546.88,"l":32031.25,"c":32812.5,"v":4},{"d":"2000-12-07","o":32031.25,"h":32812.5,"l":29687.5,"c":32812.5,"v":10},{"d":"2000-12-08","o":32812.5,"h":36328.12,"l":32031.25,"c":35937.5,"v":6},{"d":"2000-12-11","o":35937.5,"h":37500,"l":35937.5,"c":36328.12,"v":4},{"d":"2000-12-12","o":35937.5,"h":36718.75,"l":35937.5,"c":36718.75,"v":2},{"d":"2000-12-13","o":36718.75,"h":37109.38,"l":36328.12,"c":37109.38,"v":3},{"d":"2000-12-14","o":36718.75,"h":36718.75,"l":36328.12,"c":36328.12,"v":2},{"d":"2000-12-15","o":35937.5,"h":35937.5,"l":35156.25,"c":35156.25,"v":1},{"d":"2000-12-18","o":34375,"h":36718.75,"l":33593.75,"c":36718.75,"v":4},{"d":"2000-12-19","o":35937.5,"h":36718.75,"l":34375,"c":35937.5,"v":6},{"d":"2000-12-20","o":35156.25,"h":35156.25,"l":29687.5,"c":30468.75,"v":8},{"d":"2000-12-21","o":29687.5,"h":31250,"l":29687.5,"c":30468.75,"v":7},{"d":"2000-12-22","o":31250,"h":32421.88,"l":29687.5,"c":32031.25,"v":9},{"d":"2000-12-26","o":32421.88,"h":32812.5,"l":27734.38,"c":30468.75,"v":9},{"d":"2000-12-27","o":30078.12,"h":30859.38,"l":28515.62,"c":30859.38,"v":2},{"d":"2000-12-28","o":30468.75,"h":32031.25,"l":28125,"c":30468.75,"v":5},{"d":"2000-12-29","o":30859.38,"h":32031.25,"l":28906.25,"c":31250,"v":5},{"d":"2001-01-02","o":30468.75,"h":31250,"l":29687.5,"c":31250,"v":1},{"d":"2001-01-03","o":30468.75,"h":31250,"l":28906.25,"c":31250,"v":2},{"d":"2001-01-04","o":31250,"h":31250,"l":30859.38,"c":30859.38,"v":2},{"d":"2001-01-05","o":30468.75,"h":33593.75,"l":30078.12,"c":32812.5,"v":5},{"d":"2001-01-08","o":32812.5,"h":32812.5,"l":28125,"c":30078.12,"v":9},{"d":"2001-01-09","o":29296.88,"h":29296.88,"l":28125,"c":28906.25,"v":3},{"d":"2001-01-10","o":29687.5,"h":30859.38,"l":29687.5,"c":30468.75,"v":3},{"d":"2001-01-11","o":30859.38,"h":31250,"l":30468.75,"c":31250,"v":8},{"d":"2001-01-12","o":31250,"h":32031.25,"l":30078.12,"c":32031.25,"v":4},{"d":"2001-01-16","o":32812.5,"h":34375,"l":32812.5,"c":32812.5,"v":6},{"d":"2001-01-17","o":32812.5,"h":33203.12,"l":31250,"c":32812.5,"v":2},{"d":"2001-01-18","o":31250,"h":32031.25,"l":31250,"c":32031.25,"v":2},{"d":"2001-01-19","o":32031.25,"h":32031.25,"l":30468.75,"c":31640.62,"v":6},{"d":"2001-01-22","o":32031.25,"h":32421.88,"l":30468.75,"c":32421.88,"v":2},{"d":"2001-01-23","o":32031.25,"h":32031.25,"l":31250,"c":32031.25,"v":4},{"d":"2001-01-24","o":32421.88,"h":37109.38,"l":32421.88,"c":35937.5,"v":18},{"d":"2001-01-25","o":36718.75,"h":40625,"l":36718.75,"c":39062.5,"v":16},{"d":"2001-01-26","o":38281.25,"h":39843.75,"l":37109.38,"c":37109.38,"v":4},{"d":"2001-01-29","o":38250,"h":38250,"l":37187.5,"c":37500,"v":1},{"d":"2001-01-30","o":38125,"h":38125,"l":36500,"c":37187.5,"v":3},{"d":"2001-01-31","o":36875,"h":36875,"l":35000,"c":35625,"v":8},{"d":"2001-02-01","o":35312.5,"h":36875,"l":35312.5,"c":35625,"v":7},{"d":"2001-02-02","o":35625,"h":36875,"l":35625,"c":36875,"v":1},{"d":"2001-02-05","o":37187.5,"h":37187.5,"l":35937.5,"c":36562.5,"v":6},{"d":"2001-02-06","o":37437.5,"h":37750,"l":36875,"c":37187.5,"v":7},{"d":"2001-02-07","o":37187.5,"h":37187.5,"l":36250,"c":36250,"v":1},{"d":"2001-02-08","o":37187.5,"h":37375,"l":35375,"c":35937.5,"v":2},{"d":"2001-02-09","o":36187.5,"h":37187.5,"l":31312.5,"c":31875,"v":5},{"d":"2001-02-12","o":32187.5,"h":32187.5,"l":23125,"c":31250,"v":33},{"d":"2001-02-13","o":30937.5,"h":31250,"l":25000,"c":26250,"v":19},{"d":"2001-02-14","o":26562.5,"h":28125,"l":25750,"c":26875,"v":1},{"d":"2001-02-15","o":28125,"h":28750,"l":26937.5,"c":27375,"v":7},{"d":"2001-02-16","o":27500,"h":27500,"l":24375,"c":25312.5,"v":5},{"d":"2001-02-20","o":20312.5,"h":20312.5,"l":13437.5,"c":19000,"v":100},{"d":"2001-02-21","o":18750,"h":18750,"l":15937.5,"c":17500,"v":10},{"d":"2001-02-22","o":17812.5,"h":18500,"l":16562.5,"c":16562.5,"v":8},{"d":"2001-02-23","o":16062.5,"h":16562.5,"l":14375,"c":16250,"v":16},{"d":"2001-02-26","o":16875,"h":16875,"l":14062.5,"c":14375,"v":18},{"d":"2001-02-27","o":18750,"h":20312.5,"l":16312.5,"c":17125,"v":29},{"d":"2001-02-28","o":17812.5,"h":18687.5,"l":17187.5,"c":18062.5,"v":14},{"d":"2001-03-01","o":18687.5,"h":19062.5,"l":17500,"c":19000,"v":29},{"d":"2001-03-02","o":18750,"h":19375,"l":18125,"c":19062.5,"v":10},{"d":"2001-03-05","o":19187.5,"h":19312.5,"l":18500,"c":19187.5,"v":2},{"d":"2001-03-06","o":18750,"h":19375,"l":18687.5,"c":18687.5,"v":4},{"d":"2001-03-07","o":18750,"h":19500,"l":18437.5,"c":18437.5,"v":11},{"d":"2001-03-08","o":18500,"h":19500,"l":18500,"c":19000,"v":15},{"d":"2001-03-09","o":18750,"h":19312.5,"l":18687.5,"c":19312.5,"v":6},{"d":"2001-03-12","o":18750,"h":18750,"l":17500,"c":17812.5,"v":12},{"d":"2001-03-13","o":18750,"h":18750,"l":17500,"c":18687.5,"v":8},{"d":"2001-03-14","o":18750,"h":19625,"l":17812.5,"c":18750,"v":14},{"d":"2001-03-15","o":18750,"h":19062.5,"l":18750,"c":18750,"v":5},{"d":"2001-03-16","o":18750,"h":19062.5,"l":18125,"c":18750,"v":5},{"d":"2001-03-19","o":18687.5,"h":19062.5,"l":18125,"c":18750,"v":4},{"d":"2001-03-20","o":18750,"h":19062.5,"l":18437.5,"c":18750,"v":6},{"d":"2001-03-21","o":18812.5,"h":19062.5,"l":18437.5,"c":18437.5,"v":11},{"d":"2001-03-22","o":18750,"h":18750,"l":16250,"c":17187.5,"v":11},{"d":"2001-03-23","o":17500,"h":18125,"l":16562.5,"c":18125,"v":4},{"d":"2001-03-26","o":17812.5,"h":18750,"l":17187.5,"c":17187.5,"v":3},{"d":"2001-03-27","o":17187.5,"h":17500,"l":15625,"c":16250,"v":11},{"d":"2001-03-28","o":16875,"h":17187.5,"l":15937.5,"c":16562.5,"v":8},{"d":"2001-03-29","o":16250,"h":17812.5,"l":16250,"c":17187.5,"v":7},{"d":"2001-03-30","o":18687.5,"h":18750,"l":17187.5,"c":18437.5,"v":9},{"d":"2001-04-02","o":18125,"h":18125,"l":16687.5,"c":17187.5,"v":6},{"d":"2001-04-03","o":17187.5,"h":17812.5,"l":17187.5,"c":17187.5,"v":4},{"d":"2001-04-04","o":17500,"h":17500,"l":16562.5,"c":16875,"v":11},{"d":"2001-04-05","o":16437.5,"h":16875,"l":15625,"c":15625,"v":2},{"d":"2001-04-06","o":15687.5,"h":16562.5,"l":15562.5,"c":15562.5,"v":2},{"d":"2001-04-09","o":15562.5,"h":16250,"l":15562.5,"c":15625,"v":2},{"d":"2001-04-10","o":15687.5,"h":17500,"l":15687.5,"c":17187.5,"v":16},{"d":"2001-04-11","o":16562.5,"h":16875,"l":16562.5,"c":16562.5,"v":2},{"d":"2001-04-12","o":17187.5,"h":19062.5,"l":17187.5,"c":18750,"v":6},{"d":"2001-04-16","o":19000,"h":19000,"l":18750,"c":18750,"v":4},{"d":"2001-04-17","o":18750,"h":19062.5,"l":18437.5,"c":19062.5,"v":9},{"d":"2001-04-18","o":19375,"h":23750,"l":19375,"c":21562.5,"v":19},{"d":"2001-04-19","o":22500,"h":23062.5,"l":21250,"c":21250,"v":5},{"d":"2001-04-20","o":20625,"h":20625,"l":20000,"c":20000,"v":2},{"d":"2001-04-23","o":20000,"h":20750,"l":19625,"c":20750,"v":1},{"d":"2001-04-24","o":20000,"h":20000,"l":19687.5,"c":19687.5,"v":0},{"d":"2001-04-25","o":18812.5,"h":19375,"l":18812.5,"c":19375,"v":0},{"d":"2001-04-26","o":20000,"h":20000,"l":18875,"c":19375,"v":3},{"d":"2001-04-27","o":18875,"h":20000,"l":18875,"c":19062.5,"v":1},{"d":"2001-04-30","o":19062.5,"h":19937.5,"l":19062.5,"c":19375,"v":1},{"d":"2001-05-01","o":19375,"h":21562.5,"l":19375,"c":20625,"v":5},{"d":"2001-05-02","o":20312.5,"h":20937.5,"l":19000,"c":19062.5,"v":16},{"d":"2001-05-03","o":19687.5,"h":19875,"l":19062.5,"c":19062.5,"v":4},{"d":"2001-05-04","o":19687.5,"h":19750,"l":19375,"c":19375,"v":3},{"d":"2001-05-07","o":19250,"h":20000,"l":19062.5,"c":19125,"v":5},{"d":"2001-05-08","o":19375,"h":21250,"l":19375,"c":20000,"v":22},{"d":"2001-05-09","o":20625,"h":21562.5,"l":20062.5,"c":21250,"v":2},{"d":"2001-05-10","o":21250,"h":21562.5,"l":20312.5,"c":21437.5,"v":3},{"d":"2001-05-11","o":21562.5,"h":25312.5,"l":21562.5,"c":25000,"v":45},{"d":"2001-05-14","o":25250,"h":26562.5,"l":25000,"c":26187.5,"v":15},{"d":"2001-05-15","o":26375,"h":26562.5,"l":25312.5,"c":26125,"v":10},{"d":"2001-05-16","o":25937.5,"h":26250,"l":25000,"c":25625,"v":8},{"d":"2001-05-17","o":25687.5,"h":26562.5,"l":25625,"c":25937.5,"v":11},{"d":"2001-05-18","o":26562.5,"h":34375,"l":26562.5,"c":30937.5,"v":19},{"d":"2001-05-21","o":31250,"h":31250,"l":28187.5,"c":28812.5,"v":3},{"d":"2001-05-22","o":29062.5,"h":30000,"l":27500,"c":28125,"v":5},{"d":"2001-05-23","o":28750,"h":29375,"l":26875,"c":26875,"v":3},{"d":"2001-05-24","o":26562.5,"h":27812.5,"l":26562.5,"c":27812.5,"v":0},{"d":"2001-05-25","o":26875,"h":27375,"l":25687.5,"c":25937.5,"v":3},{"d":"2001-05-29","o":27250,"h":27250,"l":25625,"c":26875,"v":6},{"d":"2001-05-30","o":26250,"h":26250,"l":25687.5,"c":26000,"v":0},{"d":"2001-05-31","o":25625,"h":25625,"l":25000,"c":25000,"v":3},{"d":"2001-06-01","o":25000,"h":25000,"l":23750,"c":24375,"v":2},{"d":"2001-06-04","o":24375,"h":25562.5,"l":24375,"c":25562.5,"v":0},{"d":"2001-06-05","o":24687.5,"h":26562.5,"l":24687.5,"c":26562.5,"v":2},{"d":"2001-06-06","o":26250,"h":26500,"l":25937.5,"c":26125,"v":1},{"d":"2001-06-07","o":26812.5,"h":26812.5,"l":25625,"c":26125,"v":1},{"d":"2001-06-08","o":25625,"h":25625,"l":25000,"c":25062.5,"v":1},{"d":"2001-06-11","o":24687.5,"h":25000,"l":24687.5,"c":24937.5,"v":0},{"d":"2001-06-12","o":24875,"h":24875,"l":21562.5,"c":23687.5,"v":14},{"d":"2001-06-13","o":23437.5,"h":24375,"l":22500,"c":22500,"v":6},{"d":"2001-06-14","o":22187.5,"h":24375,"l":21875,"c":24375,"v":6},{"d":"2001-06-15","o":23125,"h":24375,"l":23125,"c":24375,"v":2},{"d":"2001-06-18","o":24375,"h":24375,"l":20125,"c":21562.5,"v":5},{"d":"2001-06-19","o":21250,"h":22312.5,"l":21250,"c":21750,"v":0},{"d":"2001-06-20","o":21562.5,"h":22375,"l":21250,"c":21875,"v":7},{"d":"2001-06-21","o":21250,"h":23000,"l":21250,"c":21875,"v":2},{"d":"2001-06-22","o":22187.5,"h":23062.5,"l":22187.5,"c":22187.5,"v":2},{"d":"2001-06-25","o":22500,"h":24375,"l":22500,"c":23875,"v":2},{"d":"2001-06-26","o":23750,"h":25000,"l":23125,"c":23125,"v":2},{"d":"2001-06-27","o":23125,"h":23750,"l":22812.5,"c":23125,"v":1},{"d":"2001-06-28","o":23875,"h":23875,"l":23437.5,"c":23437.5,"v":1},{"d":"2001-06-29","o":23875,"h":27187.5,"l":23437.5,"c":27187.5,"v":5},{"d":"2001-07-02","o":26875,"h":26875,"l":24375,"c":24375,"v":10},{"d":"2001-07-03","o":23750,"h":24312.5,"l":23750,"c":24062.5,"v":1},{"d":"2001-07-05","o":23125,"h":23875,"l":23125,"c":23187.5,"v":2},{"d":"2001-07-06","o":23125,"h":23125,"l":21562.5,"c":21625,"v":2},{"d":"2001-07-09","o":21750,"h":22187.5,"l":21250,"c":22187.5,"v":0},{"d":"2001-07-10","o":21250,"h":21937.5,"l":21250,"c":21937.5,"v":0},{"d":"2001-07-11","o":20625,"h":21250,"l":20000,"c":20937.5,"v":6},{"d":"2001-07-12","o":20937.5,"h":22812.5,"l":20625,"c":22812.5,"v":4},{"d":"2001-07-13","o":23375,"h":23437.5,"l":22750,"c":22750,"v":0},{"d":"2001-07-16","o":23500,"h":23500,"l":22562.5,"c":23437.5,"v":0},{"d":"2001-07-17","o":22812.5,"h":23437.5,"l":22500,"c":22500,"v":0},{"d":"2001-07-18","o":22812.5,"h":24937.5,"l":22812.5,"c":24062.5,"v":1},{"d":"2001-07-19","o":24687.5,"h":25000,"l":23437.5,"c":25000,"v":10},{"d":"2001-07-20","o":25000,"h":25000,"l":24375,"c":24375,"v":2},{"d":"2001-07-23","o":25000,"h":25875,"l":23437.5,"c":24062.5,"v":6},{"d":"2001-07-24","o":24375,"h":24375,"l":22500,"c":22500,"v":7},{"d":"2001-07-25","o":23750,"h":25687.5,"l":23750,"c":24937.5,"v":7},{"d":"2001-07-26","o":25312.5,"h":25937.5,"l":23812.5,"c":24937.5,"v":4},{"d":"2001-07-27","o":25000,"h":25000,"l":23750,"c":23750,"v":6},{"d":"2001-07-30","o":24375,"h":24687.5,"l":23750,"c":23750,"v":4},{"d":"2001-07-31","o":23437.5,"h":24375,"l":23437.5,"c":23437.5,"v":3},{"d":"2001-08-01","o":24000,"h":24000,"l":22500,"c":22500,"v":2},{"d":"2001-08-02","o":23125,"h":23125,"l":21250,"c":21250,"v":2},{"d":"2001-08-03","o":20937.5,"h":22187.5,"l":20937.5,"c":21875,"v":2},{"d":"2001-08-06","o":21875,"h":22125,"l":21250,"c":21750,"v":0},{"d":"2001-08-07","o":21750,"h":21812.5,"l":21562.5,"c":21687.5,"v":1},{"d":"2001-08-08","o":21812.5,"h":22812.5,"l":21250,"c":22187.5,"v":4},{"d":"2001-08-09","o":23437.5,"h":24500,"l":22562.5,"c":23687.5,"v":2},{"d":"2001-08-10","o":24062.5,"h":24062.5,"l":22750,"c":23125,"v":2},{"d":"2001-08-13","o":23125,"h":23125,"l":22500,"c":22500,"v":2},{"d":"2001-08-14","o":23750,"h":23750,"l":22500,"c":22500,"v":4},{"d":"2001-08-15","o":22750,"h":22750,"l":21250,"c":21562.5,"v":2},{"d":"2001-08-16","o":20750,"h":21187.5,"l":20375,"c":20500,"v":1},{"d":"2001-08-17","o":20937.5,"h":21062.5,"l":20312.5,"c":20312.5,"v":1},{"d":"2001-08-20","o":21875,"h":21875,"l":19687.5,"c":19687.5,"v":4},{"d":"2001-08-21","o":20312.5,"h":20312.5,"l":18750,"c":19375,"v":2},{"d":"2001-08-22","o":19687.5,"h":19875,"l":17812.5,"c":18687.5,"v":9},{"d":"2001-08-23","o":18750,"h":18750,"l":16562.5,"c":17312.5,"v":19},{"d":"2001-08-24","o":17625,"h":18750,"l":17187.5,"c":18750,"v":3},{"d":"2001-08-27","o":18125,"h":18750,"l":16250,"c":17250,"v":6},{"d":"2001-08-28","o":17500,"h":18687.5,"l":17500,"c":18437.5,"v":2},{"d":"2001-08-29","o":17812.5,"h":17812.5,"l":17562.5,"c":17562.5,"v":2},{"d":"2001-08-30","o":17187.5,"h":17187.5,"l":15937.5,"c":16875,"v":4},{"d":"2001-08-31","o":17187.5,"h":17812.5,"l":16875,"c":17187.5,"v":1},{"d":"2001-09-04","o":17500,"h":18125,"l":15750,"c":17187.5,"v":4},{"d":"2001-09-05","o":17187.5,"h":17187.5,"l":17187.5,"c":17187.5,"v":0},{"d":"2001-09-06","o":16937.5,"h":17187.5,"l":16875,"c":17187.5,"v":3},{"d":"2001-09-07","o":17187.5,"h":21812.5,"l":17187.5,"c":21812.5,"v":18},{"d":"2001-09-10","o":21875,"h":22187.5,"l":20625,"c":22187.5,"v":5},{"d":"2001-09-17","o":20312.5,"h":20312.5,"l":16562.5,"c":18750,"v":9},{"d":"2001-09-18","o":19375,"h":20000,"l":19062.5,"c":19125,"v":1},{"d":"2001-09-19","o":19062.5,"h":19062.5,"l":17187.5,"c":18125,"v":4},{"d":"2001-09-20","o":18750,"h":18750,"l":17187.5,"c":17437.5,"v":2},{"d":"2001-09-21","o":16812.5,"h":17812.5,"l":16000,"c":17187.5,"v":5},{"d":"2001-09-24","o":17187.5,"h":18562.5,"l":17187.5,"c":17500,"v":4},{"d":"2001-09-25","o":17500,"h":17500,"l":15625,"c":16250,"v":16},{"d":"2001-09-26","o":16250,"h":17187.5,"l":16250,"c":16437.5,"v":1},{"d":"2001-09-27","o":16875,"h":17062.5,"l":15937.5,"c":16250,"v":5},{"d":"2001-09-28","o":16250,"h":17500,"l":16250,"c":16875,"v":2},{"d":"2001-10-01","o":17625,"h":17625,"l":16312.5,"c":16437.5,"v":1},{"d":"2001-10-02","o":16437.5,"h":16437.5,"l":16250,"c":16250,"v":1},{"d":"2001-10-03","o":16250,"h":16250,"l":15937.5,"c":16000,"v":1},{"d":"2001-10-04","o":16250,"h":17187.5,"l":16062.5,"c":16562.5,"v":1},{"d":"2001-10-05","o":16562.5,"h":17812.5,"l":16250,"c":17500,"v":3},{"d":"2001-10-08","o":17187.5,"h":17500,"l":16250,"c":16875,"v":1},{"d":"2001-10-09","o":15937.5,"h":17812.5,"l":15937.5,"c":17812.5,"v":16},{"d":"2001-10-10","o":18312.5,"h":18312.5,"l":18312.5,"c":18312.5,"v":0},{"d":"2001-10-11","o":18375,"h":18437.5,"l":17812.5,"c":18125,"v":1},{"d":"2001-10-12","o":17500,"h":17625,"l":17500,"c":17625,"v":0},{"d":"2001-10-15","o":17500,"h":17937.5,"l":17250,"c":17500,"v":1},{"d":"2001-10-16","o":17500,"h":18062.5,"l":17500,"c":18062.5,"v":2},{"d":"2001-10-17","o":18125,"h":20000,"l":17812.5,"c":19375,"v":4},{"d":"2001-10-18","o":19125,"h":20625,"l":18875,"c":20000,"v":6},{"d":"2001-10-19","o":20562.5,"h":20625,"l":19687.5,"c":20625,"v":1},{"d":"2001-10-22","o":20062.5,"h":20875,"l":20000,"c":20312.5,"v":3},{"d":"2001-10-23","o":20000,"h":21250,"l":20000,"c":21250,"v":2},{"d":"2001-10-24","o":21250,"h":24937.5,"l":21250,"c":23750,"v":7},{"d":"2001-10-25","o":23687.5,"h":25000,"l":23437.5,"c":24750,"v":7},{"d":"2001-10-26","o":24062.5,"h":25937.5,"l":24062.5,"c":25937.5,"v":14},{"d":"2001-10-29","o":25937.5,"h":27500,"l":24375,"c":27500,"v":14},{"d":"2001-10-30","o":26562.5,"h":28125,"l":24812.5,"c":25937.5,"v":17},{"d":"2001-10-31","o":26250,"h":26625,"l":25937.5,"c":26625,"v":3},{"d":"2001-11-01","o":26750,"h":29375,"l":26750,"c":28125,"v":22},{"d":"2001-11-02","o":27812.5,"h":28375,"l":27500,"c":28000,"v":5},{"d":"2001-11-05","o":28437.5,"h":28437.5,"l":26625,"c":27500,"v":15},{"d":"2001-11-06","o":28750,"h":28812.5,"l":27500,"c":27500,"v":9},{"d":"2001-11-07","o":28125,"h":29500,"l":27500,"c":27937.5,"v":7},{"d":"2001-11-08","o":28125,"h":29062.5,"l":27812.5,"c":27875,"v":2},{"d":"2001-11-09","o":28437.5,"h":28437.5,"l":27312.5,"c":27750,"v":3},{"d":"2001-11-12","o":27500,"h":27500,"l":26937.5,"c":27500,"v":0},{"d":"2001-11-13","o":27187.5,"h":27187.5,"l":25000,"c":25937.5,"v":4},{"d":"2001-11-14","o":25312.5,"h":25312.5,"l":24500,"c":24937.5,"v":1},{"d":"2001-11-15","o":24687.5,"h":25625,"l":24687.5,"c":25625,"v":1},{"d":"2001-11-16","o":25000,"h":25062.5,"l":24375,"c":25062.5,"v":6},{"d":"2001-11-19","o":25687.5,"h":25875,"l":25062.5,"c":25875,"v":3},{"d":"2001-11-20","o":26562.5,"h":26875,"l":25312.5,"c":26875,"v":8},{"d":"2001-11-21","o":26750,"h":27187.5,"l":26562.5,"c":27125,"v":1},{"d":"2001-11-23","o":27000,"h":27187.5,"l":26000,"c":27187.5,"v":5},{"d":"2001-11-26","o":27187.5,"h":27500,"l":26875,"c":27187.5,"v":1},{"d":"2001-11-27","o":26875,"h":28250,"l":26875,"c":28250,"v":2},{"d":"2001-11-28","o":28187.5,"h":28187.5,"l":27500,"c":27812.5,"v":1},{"d":"2001-11-29","o":27562.5,"h":27562.5,"l":26250,"c":26562.5,"v":2},{"d":"2001-11-30","o":26562.5,"h":26812.5,"l":25937.5,"c":26250,"v":1},{"d":"2001-12-03","o":26000,"h":26000,"l":26000,"c":26000,"v":0},{"d":"2001-12-04","o":26000,"h":26562.5,"l":25625,"c":26500,"v":2},{"d":"2001-12-05","o":26000,"h":26562.5,"l":25687.5,"c":26250,"v":15},{"d":"2001-12-06","o":26375,"h":26375,"l":25625,"c":25750,"v":6},{"d":"2001-12-07","o":25625,"h":28000,"l":25625,"c":27375,"v":5},{"d":"2001-12-10","o":26875,"h":27375,"l":26875,"c":27312.5,"v":0},{"d":"2001-12-11","o":26875,"h":26937.5,"l":26437.5,"c":26437.5,"v":2},{"d":"2001-12-12","o":26250,"h":26250,"l":25000,"c":25312.5,"v":15},{"d":"2001-12-13","o":25187.5,"h":25437.5,"l":25000,"c":25062.5,"v":5},{"d":"2001-12-14","o":25062.5,"h":25062.5,"l":24437.5,"c":25000,"v":6},{"d":"2001-12-17","o":25000,"h":25562.5,"l":24687.5,"c":24687.5,"v":3},{"d":"2001-12-18","o":25250,"h":25437.5,"l":24750,"c":25000,"v":2},{"d":"2001-12-19","o":24812.5,"h":25937.5,"l":24812.5,"c":25625,"v":2},{"d":"2001-12-20","o":25312.5,"h":25312.5,"l":25000,"c":25062.5,"v":3},{"d":"2001-12-21","o":26250,"h":26812.5,"l":25625,"c":26000,"v":7},{"d":"2001-12-24","o":25937.5,"h":26000,"l":25937.5,"c":25937.5,"v":1},{"d":"2001-12-26","o":25750,"h":27187.5,"l":25750,"c":26750,"v":4},{"d":"2001-12-27","o":26875,"h":27187.5,"l":26562.5,"c":26875,"v":3},{"d":"2001-12-28","o":26562.5,"h":27812.5,"l":26562.5,"c":27812.5,"v":3},{"d":"2001-12-31","o":27625,"h":28125,"l":26875,"c":27750,"v":4},{"d":"2002-01-02","o":26875,"h":27812.5,"l":26625,"c":27812.5,"v":3},{"d":"2002-01-03","o":27187.5,"h":29062.5,"l":27187.5,"c":29062.5,"v":7},{"d":"2002-01-04","o":29062.5,"h":30312.5,"l":29062.5,"c":30250,"v":24},{"d":"2002-01-07","o":30312.5,"h":32500,"l":30312.5,"c":32000,"v":11},{"d":"2002-01-08","o":31875,"h":32250,"l":31312.5,"c":31375,"v":4},{"d":"2002-01-09","o":31250,"h":31875,"l":31125,"c":31625,"v":9},{"d":"2002-01-10","o":31750,"h":32187.5,"l":31687.5,"c":31875,"v":3},{"d":"2002-01-11","o":32187.5,"h":34062.5,"l":32187.5,"c":33750,"v":12},{"d":"2002-01-14","o":34312.5,"h":34312.5,"l":31875,"c":32500,"v":10},{"d":"2002-01-15","o":33125,"h":35000,"l":33125,"c":35000,"v":12},{"d":"2002-01-16","o":34500,"h":35312.5,"l":33437.5,"c":35312.5,"v":11},{"d":"2002-01-17","o":35250,"h":35875,"l":33750,"c":34875,"v":18},{"d":"2002-01-18","o":34625,"h":34687.5,"l":33750,"c":34375,"v":5},{"d":"2002-01-22","o":34375,"h":34687.5,"l":33750,"c":34500,"v":5},{"d":"2002-01-23","o":34062.5,"h":34062.5,"l":33187.5,"c":34000,"v":4},{"d":"2002-01-24","o":33750,"h":34062.5,"l":33125,"c":33750,"v":10},{"d":"2002-01-25","o":33437.5,"h":33437.5,"l":32500,"c":32812.5,"v":5},{"d":"2002-01-28","o":32500,"h":32500,"l":29687.5,"c":31250,"v":6},{"d":"2002-01-29","o":31562.5,"h":31562.5,"l":28312.5,"c":29375,"v":10},{"d":"2002-01-30","o":29687.5,"h":30000,"l":28750,"c":29375,"v":2},{"d":"2002-01-31","o":29687.5,"h":31250,"l":29687.5,"c":31000,"v":3},{"d":"2002-02-01","o":31375,"h":31812.5,"l":30687.5,"c":30687.5,"v":3},{"d":"2002-02-04","o":30625,"h":30750,"l":30312.5,"c":30312.5,"v":3},{"d":"2002-02-05","o":30000,"h":30125,"l":29125,"c":29812.5,"v":3},{"d":"2002-02-06","o":29687.5,"h":29937.5,"l":29187.5,"c":29187.5,"v":7},{"d":"2002-02-07","o":29062.5,"h":29062.5,"l":28437.5,"c":28750,"v":1},{"d":"2002-02-08","o":29312.5,"h":29312.5,"l":28437.5,"c":28437.5,"v":1},{"d":"2002-02-11","o":29375,"h":29687.5,"l":26875,"c":27187.5,"v":5},{"d":"2002-02-12","o":27062.5,"h":27500,"l":26250,"c":26875,"v":3},{"d":"2002-02-13","o":27187.5,"h":27187.5,"l":26750,"c":26750,"v":1},{"d":"2002-02-14","o":26750,"h":28125,"l":26250,"c":28125,"v":10},{"d":"2002-02-15","o":27812.5,"h":27812.5,"l":27187.5,"c":27187.5,"v":0},{"d":"2002-02-19","o":26562.5,"h":26562.5,"l":25625,"c":25875,"v":2},{"d":"2002-02-20","o":25625,"h":25625,"l":24375,"c":24437.5,"v":8},{"d":"2002-02-21","o":24875,"h":24875,"l":21250,"c":21312.5,"v":7},{"d":"2002-02-22","o":22500,"h":23375,"l":22000,"c":22500,"v":5},{"d":"2002-02-25","o":23437.5,"h":25312.5,"l":23437.5,"c":23750,"v":3},{"d":"2002-02-26","o":24062.5,"h":24375,"l":23750,"c":24062.5,"v":3},{"d":"2002-02-27","o":25000,"h":25000,"l":22937.5,"c":22937.5,"v":2},{"d":"2002-02-28","o":23125,"h":24062.5,"l":22500,"c":23750,"v":6},{"d":"2002-03-01","o":23625,"h":24312.5,"l":23625,"c":24312.5,"v":12},{"d":"2002-03-04","o":24500,"h":25625,"l":24375,"c":24375,"v":3},{"d":"2002-03-05","o":24375,"h":24687.5,"l":24062.5,"c":24687.5,"v":0},{"d":"2002-03-06","o":24375,"h":24375,"l":23125,"c":23625,"v":3},{"d":"2002-03-07","o":24250,"h":25125,"l":24250,"c":25000,"v":3},{"d":"2002-03-08","o":25312.5,"h":25312.5,"l":23812.5,"c":24062.5,"v":8},{"d":"2002-03-11","o":23937.5,"h":23937.5,"l":23562.5,"c":23750,"v":1},{"d":"2002-03-12","o":24375,"h":24375,"l":23250,"c":24062.5,"v":4},{"d":"2002-03-13","o":24250,"h":24250,"l":23187.5,"c":23750,"v":5},{"d":"2002-03-14","o":23187.5,"h":23437.5,"l":23187.5,"c":23437.5,"v":1},{"d":"2002-03-15","o":22812.5,"h":23437.5,"l":22812.5,"c":23375,"v":2},{"d":"2002-03-18","o":23375,"h":23375,"l":22812.5,"c":23187.5,"v":3},{"d":"2002-03-19","o":23125,"h":23125,"l":22250,"c":22750,"v":6},{"d":"2002-03-20","o":23125,"h":23125,"l":22500,"c":22812.5,"v":2},{"d":"2002-03-21","o":23062.5,"h":23062.5,"l":22000,"c":22000,"v":4},{"d":"2002-03-22","o":22125,"h":23312.5,"l":21875,"c":23312.5,"v":10},{"d":"2002-03-25","o":23312.5,"h":23812.5,"l":23125,"c":23437.5,"v":2},{"d":"2002-03-26","o":23437.5,"h":23437.5,"l":22500,"c":22812.5,"v":8},{"d":"2002-03-27","o":22625,"h":23125,"l":22625,"c":22812.5,"v":2},{"d":"2002-03-28","o":23437.5,"h":23812.5,"l":22812.5,"c":23000,"v":2},{"d":"2002-04-01","o":23750,"h":23750,"l":22812.5,"c":22812.5,"v":1},{"d":"2002-04-02","o":22812.5,"h":23562.5,"l":22500,"c":23125,"v":2},{"d":"2002-04-03","o":22812.5,"h":22812.5,"l":22187.5,"c":22187.5,"v":1},{"d":"2002-04-04","o":21875,"h":22750,"l":21875,"c":22750,"v":0},{"d":"2002-04-05","o":21875,"h":22187.5,"l":20937.5,"c":20937.5,"v":3},{"d":"2002-04-08","o":21250,"h":21250,"l":20625,"c":20625,"v":2},{"d":"2002-04-09","o":21187.5,"h":21250,"l":20750,"c":20750,"v":2},{"d":"2002-04-10","o":20937.5,"h":21000,"l":20000,"c":20625,"v":3},{"d":"2002-04-11","o":20312.5,"h":20750,"l":19687.5,"c":19687.5,"v":4},{"d":"2002-04-12","o":20125,"h":20312.5,"l":19375,"c":20312.5,"v":4},{"d":"2002-04-15","o":19687.5,"h":19687.5,"l":19375,"c":19375,"v":1},{"d":"2002-04-16","o":19375,"h":20250,"l":19375,"c":19937.5,"v":3},{"d":"2002-04-17","o":20000,"h":20000,"l":19375,"c":20000,"v":2},{"d":"2002-04-18","o":19375,"h":19375,"l":18125,"c":18125,"v":5},{"d":"2002-04-19","o":18125,"h":18750,"l":17187.5,"c":17812.5,"v":7},{"d":"2002-04-22","o":17500,"h":17812.5,"l":17375,"c":17500,"v":5},{"d":"2002-04-23","o":17812.5,"h":19437.5,"l":17687.5,"c":19062.5,"v":6},{"d":"2002-04-24","o":19375,"h":19625,"l":19062.5,"c":19062.5,"v":1},{"d":"2002-04-25","o":19062.5,"h":19812.5,"l":18875,"c":19812.5,"v":1},{"d":"2002-04-26","o":20312.5,"h":20312.5,"l":18750,"c":19062.5,"v":3},{"d":"2002-04-29","o":18750,"h":18750,"l":18750,"c":18750,"v":0},{"d":"2002-04-30","o":19125,"h":19125,"l":18187.5,"c":18187.5,"v":1},{"d":"2002-05-01","o":18125,"h":19375,"l":17500,"c":19375,"v":2},{"d":"2002-05-02","o":20000,"h":20000,"l":18750,"c":18750,"v":1},{"d":"2002-05-03","o":18750,"h":18750,"l":18125,"c":18375,"v":2},{"d":"2002-05-06","o":18125,"h":18125,"l":17812.5,"c":17812.5,"v":3},{"d":"2002-05-07","o":17187.5,"h":18687.5,"l":16937.5,"c":16937.5,"v":10},{"d":"2002-05-08","o":16875,"h":16875,"l":16187.5,"c":16875,"v":7},{"d":"2002-05-09","o":16562.5,"h":16875,"l":16312.5,"c":16875,"v":0},{"d":"2002-05-10","o":16875,"h":17750,"l":16562.5,"c":17000,"v":2},{"d":"2002-05-13","o":16562.5,"h":16562.5,"l":16250,"c":16562.5,"v":3},{"d":"2002-05-14","o":17187.5,"h":17500,"l":17187.5,"c":17500,"v":0},{"d":"2002-05-15","o":18125,"h":18750,"l":18125,"c":18437.5,"v":1},{"d":"2002-05-16","o":18750,"h":18750,"l":17812.5,"c":17812.5,"v":1},{"d":"2002-05-17","o":17812.5,"h":18875,"l":17812.5,"c":18687.5,"v":2},{"d":"2002-05-20","o":19312.5,"h":19312.5,"l":17250,"c":17562.5,"v":4},{"d":"2002-05-21","o":18125,"h":18125,"l":16875,"c":16875,"v":2},{"d":"2002-05-22","o":16875,"h":16937.5,"l":14062.5,"c":14687.5,"v":4},{"d":"2002-05-23","o":15312.5,"h":17187.5,"l":15312.5,"c":17187.5,"v":2},{"d":"2002-05-24","o":16562.5,"h":19375,"l":16562.5,"c":19375,"v":2},{"d":"2002-05-28","o":19625,"h":20000,"l":18125,"c":18437.5,"v":2},{"d":"2002-05-29","o":18125,"h":18750,"l":17812.5,"c":17812.5,"v":2},{"d":"2002-05-30","o":18750,"h":18750,"l":17500,"c":17500,"v":1},{"d":"2002-05-31","o":17500,"h":17500,"l":17187.5,"c":17187.5,"v":1},{"d":"2002-06-03","o":17187.5,"h":17187.5,"l":16875,"c":16875,"v":0},{"d":"2002-06-04","o":16750,"h":17125,"l":14687.5,"c":15625,"v":5},{"d":"2002-06-05","o":16250,"h":16250,"l":15312.5,"c":15625,"v":1},{"d":"2002-06-06","o":15625,"h":16250,"l":14062.5,"c":14375,"v":2},{"d":"2002-06-07","o":14375,"h":14375,"l":14062.5,"c":14062.5,"v":1},{"d":"2002-06-10","o":14062.5,"h":15625,"l":14062.5,"c":15000,"v":2},{"d":"2002-06-11","o":15625,"h":15625,"l":14375,"c":14687.5,"v":1},{"d":"2002-06-12","o":14437.5,"h":14875,"l":14062.5,"c":14062.5,"v":2},{"d":"2002-06-13","o":14687.5,"h":14937.5,"l":13500,"c":14375,"v":2},{"d":"2002-06-14","o":14062.5,"h":14687.5,"l":13437.5,"c":13750,"v":4},{"d":"2002-06-17","o":13437.5,"h":14062.5,"l":13437.5,"c":14062.5,"v":1},{"d":"2002-06-18","o":14062.5,"h":14687.5,"l":13437.5,"c":13437.5,"v":4},{"d":"2002-06-19","o":13437.5,"h":13437.5,"l":13437.5,"c":13437.5,"v":0},{"d":"2002-06-20","o":13437.5,"h":13437.5,"l":10937.5,"c":11500,"v":3},{"d":"2002-06-21","o":10937.5,"h":11187.5,"l":10625,"c":11125,"v":2},{"d":"2002-06-24","o":10687.5,"h":10687.5,"l":10312.5,"c":10625,"v":1},{"d":"2002-06-25","o":10687.5,"h":11125,"l":10500,"c":10625,"v":2},{"d":"2002-06-26","o":9687.5,"h":10937.5,"l":8750,"c":10000,"v":4},{"d":"2002-06-27","o":10625,"h":10625,"l":9375,"c":9375,"v":8},{"d":"2002-06-28","o":9375,"h":10000,"l":8875,"c":9687.5,"v":31},{"d":"2002-07-01","o":10437.5,"h":10937.5,"l":9375,"c":10000,"v":3},{"d":"2002-07-02","o":10312.5,"h":10312.5,"l":9375,"c":9437.5,"v":3},{"d":"2002-07-03","o":9437.5,"h":13750,"l":9437.5,"c":13750,"v":5},{"d":"2002-07-05","o":13750,"h":15000,"l":13125,"c":15000,"v":4},{"d":"2002-07-08","o":15000,"h":17187.5,"l":14437.5,"c":17187.5,"v":6},{"d":"2002-07-09","o":17187.5,"h":17812.5,"l":16562.5,"c":17500,"v":12},{"d":"2002-07-10","o":17187.5,"h":17187.5,"l":15375,"c":16750,"v":6},{"d":"2002-07-11","o":16562.5,"h":16562.5,"l":15000,"c":16250,"v":5},{"d":"2002-07-12","o":16250,"h":16562.5,"l":15312.5,"c":15937.5,"v":3},{"d":"2002-07-15","o":15625,"h":15625,"l":13125,"c":15625,"v":12},{"d":"2002-07-16","o":15000,"h":15937.5,"l":15000,"c":15937.5,"v":1},{"d":"2002-07-17","o":15000,"h":17187.5,"l":14375,"c":14375,"v":6},{"d":"2002-07-18","o":14375,"h":15937.5,"l":14375,"c":15812.5,"v":6},{"d":"2002-07-19","o":15312.5,"h":16937.5,"l":15312.5,"c":16875,"v":4},{"d":"2002-07-22","o":16875,"h":16875,"l":15750,"c":16562.5,"v":3},{"d":"2002-07-23","o":16875,"h":16875,"l":14375,"c":14937.5,"v":4},{"d":"2002-07-24","o":14937.5,"h":14937.5,"l":14062.5,"c":14687.5,"v":1},{"d":"2002-07-25","o":14062.5,"h":14062.5,"l":12500,"c":13375,"v":3},{"d":"2002-07-26","o":13125,"h":13125,"l":12187.5,"c":12500,"v":2},{"d":"2002-07-29","o":12187.5,"h":13125,"l":12187.5,"c":13125,"v":2},{"d":"2002-07-30","o":13125,"h":13125,"l":12187.5,"c":12812.5,"v":1},{"d":"2002-07-31","o":12812.5,"h":13125,"l":12500,"c":13125,"v":1},{"d":"2002-08-01","o":12500,"h":13125,"l":12500,"c":12812.5,"v":2},{"d":"2002-08-02","o":13125,"h":14500,"l":13125,"c":14125,"v":3},{"d":"2002-08-05","o":14750,"h":14750,"l":14062.5,"c":14125,"v":6},{"d":"2002-08-06","o":14625,"h":14625,"l":13750,"c":13750,"v":0},{"d":"2002-08-07","o":14375,"h":14375,"l":13437.5,"c":13437.5,"v":1},{"d":"2002-08-08","o":13750,"h":14062.5,"l":13125,"c":13687.5,"v":3},{"d":"2002-08-09","o":13187.5,"h":13437.5,"l":13125,"c":13187.5,"v":1},{"d":"2002-08-12","o":13125,"h":13687.5,"l":13000,"c":13687.5,"v":1},{"d":"2002-08-13","o":13437.5,"h":13437.5,"l":13125,"c":13125,"v":1},{"d":"2002-08-14","o":13750,"h":13750,"l":12500,"c":13000,"v":0},{"d":"2002-08-15","o":13000,"h":13750,"l":12250,"c":13125,"v":2},{"d":"2002-08-16","o":13375,"h":13375,"l":12500,"c":12750,"v":1},{"d":"2002-08-19","o":12750,"h":12750,"l":11312.5,"c":11875,"v":2},{"d":"2002-08-20","o":11562.5,"h":11875,"l":11375,"c":11875,"v":2},{"d":"2002-08-21","o":12500,"h":12500,"l":12500,"c":12500,"v":0},{"d":"2002-08-22","o":12562.5,"h":13125,"l":12375,"c":13125,"v":14},{"d":"2002-08-23","o":12812.5,"h":12812.5,"l":12562.5,"c":12625,"v":1},{"d":"2002-08-26","o":13125,"h":13125,"l":12687.5,"c":13000,"v":2},{"d":"2002-08-27","o":12687.5,"h":13125,"l":12687.5,"c":13125,"v":0},{"d":"2002-08-28","o":13062.5,"h":13250,"l":13062.5,"c":13125,"v":1},{"d":"2002-08-29","o":13125,"h":13125,"l":13125,"c":13125,"v":0},{"d":"2002-08-30","o":12812.5,"h":13000,"l":12812.5,"c":13000,"v":0},{"d":"2002-09-03","o":12562.5,"h":12937.5,"l":12250,"c":12937.5,"v":0},{"d":"2002-09-04","o":12250,"h":12875,"l":12250,"c":12875,"v":0},{"d":"2002-09-05","o":12375,"h":12875,"l":12312.5,"c":12500,"v":1},{"d":"2002-09-06","o":12812.5,"h":12812.5,"l":12187.5,"c":12687.5,"v":1},{"d":"2002-09-09","o":12500,"h":12812.5,"l":12250,"c":12562.5,"v":0},{"d":"2002-09-10","o":12250,"h":13125,"l":12250,"c":13125,"v":0},{"d":"2002-09-11","o":12625,"h":12625,"l":12625,"c":12625,"v":1},{"d":"2002-09-12","o":12812.5,"h":12812.5,"l":11562.5,"c":12500,"v":7},{"d":"2002-09-13","o":12125,"h":12812.5,"l":12125,"c":12812.5,"v":0},{"d":"2002-09-16","o":12812.5,"h":12812.5,"l":12812.5,"c":12812.5,"v":0},{"d":"2002-09-17","o":12500,"h":12500,"l":12250,"c":12500,"v":1},{"d":"2002-09-18","o":11937.5,"h":12187.5,"l":11250,"c":11250,"v":1},{"d":"2002-09-19","o":11562.5,"h":11562.5,"l":11000,"c":11000,"v":1},{"d":"2002-09-20","o":10937.5,"h":10937.5,"l":10937.5,"c":10937.5,"v":0},{"d":"2002-09-23","o":10937.5,"h":10937.5,"l":10937.5,"c":10937.5,"v":0},{"d":"2002-09-24","o":10937.5,"h":10937.5,"l":10312.5,"c":10312.5,"v":1},{"d":"2002-09-25","o":10312.5,"h":10312.5,"l":9687.5,"c":9687.5,"v":0},{"d":"2002-09-26","o":9687.5,"h":9687.5,"l":9687.5,"c":9687.5,"v":0},{"d":"2002-09-27","o":9750,"h":9750,"l":9437.5,"c":9437.5,"v":5},{"d":"2002-09-30","o":9375,"h":9375,"l":9062.5,"c":9062.5,"v":3},{"d":"2002-10-01","o":9125,"h":9375,"l":9062.5,"c":9062.5,"v":2},{"d":"2002-10-02","o":9687.5,"h":10312.5,"l":9687.5,"c":10312.5,"v":3},{"d":"2002-10-03","o":10000,"h":10312.5,"l":9687.5,"c":10312.5,"v":2},{"d":"2002-10-04","o":10062.5,"h":10062.5,"l":9687.5,"c":10000,"v":3},{"d":"2002-10-07","o":9750,"h":10312.5,"l":9375,"c":9687.5,"v":5},{"d":"2002-10-08","o":9875,"h":10562.5,"l":9375,"c":9375,"v":11},{"d":"2002-10-09","o":9312.5,"h":9375,"l":9125,"c":9250,"v":3},{"d":"2002-10-10","o":9125,"h":9375,"l":9062.5,"c":9375,"v":2},{"d":"2002-10-11","o":10000,"h":10000,"l":9375,"c":9375,"v":0},{"d":"2002-10-14","o":9375,"h":9375,"l":8750,"c":8875,"v":1},{"d":"2002-10-15","o":9375,"h":9375,"l":9062.5,"c":9312.5,"v":2},{"d":"2002-10-16","o":9062.5,"h":9062.5,"l":8750,"c":8750,"v":0},{"d":"2002-10-17","o":8750,"h":8750,"l":8000,"c":8625,"v":2},{"d":"2002-10-18","o":8625,"h":8625,"l":7937.5,"c":8000,"v":2},{"d":"2002-10-21","o":8437.5,"h":8437.5,"l":8375,"c":8437.5,"v":1},{"d":"2002-10-22","o":8500,"h":9000,"l":8437.5,"c":9000,"v":2},{"d":"2002-10-23","o":8750,"h":8750,"l":8562.5,"c":8562.5,"v":0},{"d":"2002-10-24","o":8437.5,"h":8562.5,"l":8437.5,"c":8562.5,"v":0},{"d":"2002-10-25","o":8437.5,"h":8750,"l":8437.5,"c":8437.5,"v":2},{"d":"2002-10-28","o":8187.5,"h":8187.5,"l":8187.5,"c":8187.5,"v":1},{"d":"2002-10-29","o":8187.5,"h":8187.5,"l":8125,"c":8125,"v":1},{"d":"2002-10-30","o":8125,"h":8125,"l":8125,"c":8125,"v":0},{"d":"2002-10-31","o":8625,"h":9062.5,"l":8625,"c":8750,"v":2},{"d":"2002-11-01","o":9312.5,"h":9375,"l":9062.5,"c":9375,"v":0},{"d":"2002-11-04","o":8812.5,"h":9375,"l":8812.5,"c":9375,"v":1},{"d":"2002-11-05","o":9375,"h":9375,"l":9375,"c":9375,"v":0},{"d":"2002-11-06","o":9375,"h":9375,"l":8812.5,"c":9187.5,"v":2},{"d":"2002-11-07","o":9062.5,"h":9062.5,"l":8875,"c":8875,"v":0},{"d":"2002-11-08","o":11250,"h":11250,"l":9000,"c":9375,"v":6},{"d":"2002-11-11","o":9062.5,"h":9375,"l":8750,"c":9312.5,"v":1},{"d":"2002-11-12","o":9312.5,"h":9312.5,"l":7562.5,"c":8750,"v":6},{"d":"2002-11-13","o":9062.5,"h":9062.5,"l":6562.5,"c":7812.5,"v":4},{"d":"2002-11-14","o":8312.5,"h":8437.5,"l":7187.5,"c":8125,"v":4},{"d":"2002-11-15","o":8437.5,"h":8750,"l":7187.5,"c":7187.5,"v":2},{"d":"2002-11-18","o":7187.5,"h":8437.5,"l":7187.5,"c":8187.5,"v":2},{"d":"2002-11-19","o":7812.5,"h":8125,"l":7812.5,"c":8125,"v":1},{"d":"2002-11-20","o":8125,"h":8312.5,"l":7500,"c":8125,"v":3},{"d":"2002-11-21","o":8187.5,"h":9062.5,"l":8125,"c":8312.5,"v":6},{"d":"2002-11-22","o":8750,"h":9062.5,"l":8312.5,"c":9062.5,"v":2},{"d":"2002-11-25","o":8750,"h":9187.5,"l":8750,"c":9125,"v":2},{"d":"2002-11-26","o":9312.5,"h":9937.5,"l":9062.5,"c":9937.5,"v":2},{"d":"2002-11-27","o":10000,"h":11000,"l":9687.5,"c":11000,"v":4},{"d":"2002-11-29","o":10375,"h":11875,"l":10375,"c":11875,"v":3},{"d":"2002-12-02","o":12250,"h":12312.5,"l":11562.5,"c":12125,"v":3},{"d":"2002-12-03","o":11250,"h":11750,"l":11250,"c":11437.5,"v":4},{"d":"2002-12-04","o":11250,"h":11312.5,"l":11250,"c":11250,"v":1},{"d":"2002-12-05","o":11250,"h":11562.5,"l":11250,"c":11562.5,"v":1},{"d":"2002-12-06","o":11562.5,"h":13125,"l":11562.5,"c":12500,"v":11},{"d":"2002-12-09","o":13562.5,"h":13625,"l":12812.5,"c":13625,"v":5},{"d":"2002-12-10","o":13437.5,"h":13437.5,"l":12812.5,"c":12812.5,"v":3},{"d":"2002-12-11","o":12812.5,"h":12812.5,"l":11562.5,"c":11875,"v":3},{"d":"2002-12-12","o":11625,"h":11875,"l":11562.5,"c":11875,"v":0},{"d":"2002-12-13","o":12500,"h":12500,"l":11812.5,"c":11875,"v":2},{"d":"2002-12-16","o":11562.5,"h":11812.5,"l":11375,"c":11375,"v":1},{"d":"2002-12-17","o":11312.5,"h":11375,"l":10125,"c":10937.5,"v":3},{"d":"2002-12-18","o":11000,"h":11812.5,"l":10000,"c":11812.5,"v":5},{"d":"2002-12-19","o":10937.5,"h":11562.5,"l":10937.5,"c":11000,"v":3},{"d":"2002-12-20","o":10937.5,"h":10937.5,"l":10125,"c":10125,"v":2},{"d":"2002-12-23","o":10000,"h":10625,"l":10000,"c":10312.5,"v":1},{"d":"2002-12-24","o":10000,"h":10000,"l":9500,"c":9562.5,"v":2},{"d":"2002-12-26","o":10000,"h":10000,"l":8625,"c":9000,"v":4},{"d":"2002-12-27","o":8750,"h":10500,"l":8750,"c":10500,"v":3},{"d":"2002-12-30","o":10000,"h":10437.5,"l":9000,"c":9375,"v":4},{"d":"2002-12-31","o":9687.5,"h":10000,"l":9000,"c":9375,"v":4},{"d":"2003-01-02","o":9625,"h":11562.5,"l":9625,"c":11562.5,"v":4},{"d":"2003-01-03","o":11562.5,"h":11875,"l":10937.5,"c":11875,"v":2},{"d":"2003-01-06","o":11875,"h":12125,"l":11562.5,"c":12125,"v":1},{"d":"2003-01-07","o":12125,"h":12125,"l":11562.5,"c":12125,"v":1},{"d":"2003-01-08","o":11875,"h":15000,"l":11875,"c":15000,"v":10},{"d":"2003-01-09","o":15312.5,"h":17125,"l":15312.5,"c":17125,"v":15},{"d":"2003-01-10","o":17312.5,"h":17500,"l":16562.5,"c":16625,"v":5},{"d":"2003-01-13","o":16625,"h":16875,"l":15625,"c":15937.5,"v":1},{"d":"2003-01-14","o":16875,"h":18437.5,"l":16250,"c":16625,"v":7},{"d":"2003-01-15","o":16625,"h":16625,"l":16000,"c":16187.5,"v":2},{"d":"2003-01-16","o":15937.5,"h":15937.5,"l":14125,"c":14687.5,"v":4},{"d":"2003-01-17","o":14437.5,"h":15000,"l":14250,"c":14750,"v":2},{"d":"2003-01-21","o":15625,"h":16125,"l":15312.5,"c":15562.5,"v":4},{"d":"2003-01-22","o":15625,"h":15625,"l":15125,"c":15125,"v":1},{"d":"2003-01-23","o":15187.5,"h":15187.5,"l":14375,"c":14375,"v":3},{"d":"2003-01-24","o":14687.5,"h":14687.5,"l":14062.5,"c":14062.5,"v":0},{"d":"2003-01-27","o":13437.5,"h":13437.5,"l":12500,"c":12562.5,"v":2},{"d":"2003-01-28","o":12750,"h":12750,"l":12562.5,"c":12562.5,"v":0},{"d":"2003-01-29","o":13125,"h":13250,"l":12500,"c":12812.5,"v":1},{"d":"2003-01-30","o":13062.5,"h":13062.5,"l":12625,"c":12625,"v":1},{"d":"2003-01-31","o":12625,"h":12937.5,"l":12500,"c":12812.5,"v":1},{"d":"2003-02-03","o":13125,"h":13125,"l":12187.5,"c":12375,"v":1},{"d":"2003-02-04","o":11875,"h":12312.5,"l":11875,"c":12187.5,"v":1},{"d":"2003-02-05","o":12312.5,"h":12312.5,"l":11875,"c":11875,"v":1},{"d":"2003-02-06","o":11250,"h":11875,"l":11250,"c":11687.5,"v":1},{"d":"2003-02-07","o":11750,"h":11812.5,"l":11250,"c":11250,"v":0},{"d":"2003-02-10","o":11250,"h":12750,"l":11250,"c":12187.5,"v":2},{"d":"2003-02-11","o":12062.5,"h":12187.5,"l":11562.5,"c":12125,"v":1},{"d":"2003-02-12","o":12062.5,"h":12062.5,"l":12062.5,"c":12062.5,"v":0},{"d":"2003-02-13","o":11562.5,"h":11562.5,"l":10937.5,"c":11000,"v":1},{"d":"2003-02-14","o":11000,"h":11437.5,"l":11000,"c":11187.5,"v":0},{"d":"2003-02-18","o":11187.5,"h":11250,"l":10937.5,"c":11000,"v":0},{"d":"2003-02-19","o":10625,"h":11562.5,"l":10625,"c":11562.5,"v":2},{"d":"2003-02-20","o":11250,"h":11250,"l":11250,"c":11250,"v":0},{"d":"2003-02-21","o":10937.5,"h":13125,"l":10937.5,"c":13125,"v":2},{"d":"2003-02-24","o":13687.5,"h":14062.5,"l":13125,"c":13125,"v":2},{"d":"2003-02-25","o":13187.5,"h":13375,"l":13062.5,"c":13125,"v":1},{"d":"2003-02-26","o":13375,"h":13375,"l":12500,"c":12812.5,"v":1},{"d":"2003-02-27","o":12562.5,"h":13125,"l":12500,"c":13125,"v":1},{"d":"2003-02-28","o":13062.5,"h":13125,"l":12562.5,"c":12812.5,"v":3},{"d":"2003-03-03","o":12812.5,"h":12812.5,"l":12187.5,"c":12250,"v":2},{"d":"2003-03-04","o":12437.5,"h":13000,"l":12312.5,"c":13000,"v":0},{"d":"2003-03-05","o":12500,"h":13125,"l":12250,"c":12500,"v":3},{"d":"2003-03-06","o":12437.5,"h":12812.5,"l":12250,"c":12812.5,"v":2},{"d":"2003-03-07","o":12812.5,"h":12937.5,"l":12500,"c":12625,"v":2},{"d":"2003-03-10","o":12625,"h":12625,"l":12625,"c":12625,"v":1},{"d":"2003-03-11","o":12312.5,"h":12312.5,"l":11875,"c":12250,"v":1},{"d":"2003-03-12","o":12187.5,"h":12187.5,"l":11562.5,"c":11875,"v":2},{"d":"2003-03-13","o":12000,"h":12687.5,"l":12000,"c":12437.5,"v":3},{"d":"2003-03-14","o":12750,"h":12937.5,"l":12250,"c":12750,"v":2},{"d":"2003-03-17","o":13187.5,"h":13187.5,"l":12250,"c":12500,"v":2},{"d":"2003-03-18","o":12250,"h":12312.5,"l":12187.5,"c":12187.5,"v":1},{"d":"2003-03-19","o":12312.5,"h":13187.5,"l":12250,"c":12500,"v":1},{"d":"2003-03-20","o":12187.5,"h":13125,"l":12187.5,"c":13125,"v":2},{"d":"2003-03-21","o":13125,"h":13250,"l":12125,"c":12187.5,"v":3},{"d":"2003-03-24","o":12875,"h":12875,"l":11875,"c":12500,"v":3},{"d":"2003-03-25","o":12875,"h":13250,"l":9750,"c":10937.5,"v":20},{"d":"2003-03-26","o":11125,"h":12500,"l":10937.5,"c":11875,"v":3},{"d":"2003-03-27","o":11250,"h":12125,"l":11187.5,"c":11875,"v":1},{"d":"2003-03-28","o":12500,"h":12500,"l":12500,"c":12500,"v":0},{"d":"2003-03-31","o":11375,"h":12562.5,"l":11375,"c":12562.5,"v":0},{"d":"2003-04-01","o":11250,"h":11875,"l":10937.5,"c":11312.5,"v":3},{"d":"2003-04-02","o":11312.5,"h":12500,"l":10625,"c":12500,"v":7},{"d":"2003-04-03","o":12562.5,"h":13125,"l":12562.5,"c":13000,"v":7},{"d":"2003-04-04","o":12625,"h":13125,"l":12625,"c":12875,"v":1},{"d":"2003-04-07","o":13000,"h":14250,"l":12937.5,"c":14062.5,"v":4},{"d":"2003-04-08","o":14125,"h":14250,"l":14000,"c":14000,"v":1},{"d":"2003-04-09","o":13750,"h":14187.5,"l":12875,"c":13375,"v":1},{"d":"2003-04-10","o":13750,"h":14250,"l":13187.5,"c":14250,"v":1},{"d":"2003-04-11","o":13875,"h":14187.5,"l":13625,"c":13812.5,"v":2},{"d":"2003-04-14","o":13375,"h":13437.5,"l":13312.5,"c":13312.5,"v":1},{"d":"2003-04-15","o":13375,"h":13375,"l":13375,"c":13375,"v":0},{"d":"2003-04-16","o":14062.5,"h":14062.5,"l":13875,"c":13875,"v":1},{"d":"2003-04-17","o":13375,"h":14312.5,"l":13187.5,"c":14312.5,"v":2},{"d":"2003-04-21","o":14687.5,"h":15625,"l":13812.5,"c":13812.5,"v":3},{"d":"2003-04-22","o":13437.5,"h":14312.5,"l":13437.5,"c":14312.5,"v":2},{"d":"2003-04-23","o":14312.5,"h":14312.5,"l":13500,"c":13500,"v":1},{"d":"2003-04-24","o":14062.5,"h":15625,"l":14062.5,"c":15562.5,"v":4},{"d":"2003-04-25","o":15562.5,"h":15625,"l":14312.5,"c":15312.5,"v":2},{"d":"2003-04-28","o":15625,"h":17187.5,"l":15000,"c":17187.5,"v":6},{"d":"2003-04-29","o":17437.5,"h":17437.5,"l":16062.5,"c":16437.5,"v":2},{"d":"2003-04-30","o":15937.5,"h":15937.5,"l":15312.5,"c":15687.5,"v":1},{"d":"2003-05-01","o":15125,"h":15625,"l":14500,"c":15000,"v":5},{"d":"2003-05-02","o":15000,"h":15062.5,"l":14375,"c":15000,"v":3},{"d":"2003-05-05","o":14687.5,"h":15500,"l":14437.5,"c":14875,"v":1},{"d":"2003-05-06","o":14687.5,"h":15500,"l":14500,"c":15062.5,"v":1},{"d":"2003-05-07","o":17625,"h":17625,"l":14500,"c":15000,"v":1},{"d":"2003-05-08","o":14687.5,"h":15000,"l":14125,"c":14937.5,"v":2},{"d":"2003-05-09","o":15000,"h":15000,"l":14375,"c":14937.5,"v":0},{"d":"2003-05-12","o":14500,"h":15250,"l":14437.5,"c":15250,"v":1},{"d":"2003-05-13","o":15312.5,"h":16750,"l":15312.5,"c":16125,"v":3},{"d":"2003-05-14","o":15625,"h":16875,"l":15625,"c":16812.5,"v":5},{"d":"2003-05-15","o":17187.5,"h":17187.5,"l":15562.5,"c":15562.5,"v":4},{"d":"2003-05-16","o":14875,"h":15500,"l":14500,"c":14562.5,"v":4},{"d":"2003-05-19","o":14687.5,"h":14750,"l":13500,"c":14375,"v":4},{"d":"2003-05-20","o":14750,"h":15000,"l":14375,"c":14375,"v":0},{"d":"2003-05-21","o":14375,"h":14375,"l":13812.5,"c":14062.5,"v":0},{"d":"2003-05-22","o":15625,"h":15625,"l":14250,"c":14750,"v":7},{"d":"2003-05-23","o":14750,"h":14812.5,"l":14375,"c":14375,"v":1},{"d":"2003-05-27","o":15250,"h":17187.5,"l":15062.5,"c":15062.5,"v":6},{"d":"2003-05-28","o":15000,"h":15812.5,"l":14812.5,"c":14875,"v":2},{"d":"2003-05-29","o":14375,"h":15062.5,"l":13812.5,"c":14500,"v":6},{"d":"2003-05-30","o":14687.5,"h":14812.5,"l":14187.5,"c":14812.5,"v":9},{"d":"2003-06-02","o":15312.5,"h":15312.5,"l":14000,"c":14687.5,"v":3},{"d":"2003-06-03","o":15312.5,"h":17187.5,"l":14437.5,"c":15000,"v":20},{"d":"2003-06-04","o":15625,"h":16875,"l":15625,"c":16687.5,"v":5},{"d":"2003-06-05","o":17125,"h":17187.5,"l":15937.5,"c":17187.5,"v":8},{"d":"2003-06-06","o":16875,"h":17187.5,"l":15875,"c":16562.5,"v":5},{"d":"2003-06-09","o":16875,"h":16875,"l":16375,"c":16562.5,"v":5},{"d":"2003-06-10","o":17187.5,"h":17187.5,"l":16250,"c":16812.5,"v":12},{"d":"2003-06-11","o":16562.5,"h":18750,"l":16562.5,"c":18500,"v":15},{"d":"2003-06-12","o":19750,"h":20500,"l":19375,"c":19375,"v":16},{"d":"2003-06-13","o":20000,"h":20000,"l":17937.5,"c":18437.5,"v":8},{"d":"2003-06-16","o":17187.5,"h":18875,"l":17187.5,"c":18750,"v":6},{"d":"2003-06-17","o":19062.5,"h":23437.5,"l":19062.5,"c":21875,"v":25},{"d":"2003-06-18","o":22500,"h":22500,"l":21250,"c":21812.5,"v":11},{"d":"2003-06-19","o":21250,"h":21937.5,"l":20687.5,"c":21062.5,"v":6},{"d":"2003-06-20","o":21250,"h":22500,"l":20812.5,"c":20812.5,"v":5},{"d":"2003-06-23","o":21500,"h":21875,"l":20875,"c":21687.5,"v":3},{"d":"2003-06-24","o":21687.5,"h":22062.5,"l":21250,"c":21250,"v":2},{"d":"2003-06-25","o":21875,"h":22187.5,"l":21250,"c":21250,"v":3},{"d":"2003-06-26","o":21875,"h":21875,"l":21250,"c":21562.5,"v":1},{"d":"2003-06-27","o":20937.5,"h":21562.5,"l":20625,"c":20625,"v":5},{"d":"2003-06-30","o":20687.5,"h":20687.5,"l":18125,"c":18812.5,"v":10},{"d":"2003-07-01","o":18750,"h":18750,"l":18125,"c":18187.5,"v":2},{"d":"2003-07-02","o":18125,"h":19812.5,"l":18125,"c":18750,"v":3},{"d":"2003-07-03","o":18750,"h":19375,"l":18625,"c":19375,"v":2},{"d":"2003-07-07","o":19687.5,"h":20625,"l":19250,"c":20000,"v":4},{"d":"2003-07-08","o":20625,"h":20625,"l":19062.5,"c":20437.5,"v":2},{"d":"2003-07-09","o":20437.5,"h":21562.5,"l":20437.5,"c":21250,"v":2},{"d":"2003-07-10","o":21875,"h":22250,"l":21125,"c":22250,"v":3},{"d":"2003-07-11","o":21937.5,"h":23125,"l":21937.5,"c":22500,"v":4},{"d":"2003-07-14","o":22000,"h":22500,"l":21562.5,"c":21562.5,"v":4},{"d":"2003-07-15","o":21875,"h":21875,"l":20125,"c":21312.5,"v":5},{"d":"2003-07-16","o":21312.5,"h":21937.5,"l":20375,"c":20437.5,"v":3},{"d":"2003-07-17","o":20937.5,"h":20937.5,"l":20250,"c":20937.5,"v":1},{"d":"2003-07-18","o":20312.5,"h":21875,"l":19937.5,"c":21875,"v":5},{"d":"2003-07-21","o":22500,"h":22500,"l":20375,"c":21750,"v":3},{"d":"2003-07-22","o":21312.5,"h":21875,"l":21250,"c":21250,"v":1},{"d":"2003-07-23","o":21875,"h":21875,"l":21250,"c":21750,"v":2},{"d":"2003-07-24","o":21562.5,"h":21687.5,"l":21562.5,"c":21687.5,"v":0},{"d":"2003-07-25","o":22187.5,"h":22187.5,"l":20875,"c":21250,"v":1},{"d":"2003-07-28","o":20937.5,"h":21875,"l":20937.5,"c":21250,"v":1},{"d":"2003-07-29","o":21562.5,"h":22000,"l":21250,"c":21875,"v":3},{"d":"2003-07-30","o":21875,"h":21875,"l":21312.5,"c":21500,"v":0},{"d":"2003-07-31","o":21250,"h":21562.5,"l":20750,"c":21250,"v":3},{"d":"2003-08-01","o":21250,"h":21750,"l":20937.5,"c":20937.5,"v":6},{"d":"2003-08-04","o":20937.5,"h":21562.5,"l":20625,"c":21500,"v":3},{"d":"2003-08-05","o":21562.5,"h":22500,"l":21250,"c":22500,"v":5},{"d":"2003-08-06","o":22500,"h":22500,"l":21750,"c":21812.5,"v":4},{"d":"2003-08-07","o":21375,"h":23125,"l":21375,"c":22812.5,"v":11},{"d":"2003-08-08","o":23437.5,"h":25000,"l":23437.5,"c":24687.5,"v":10},{"d":"2003-08-11","o":24937.5,"h":25000,"l":23625,"c":24375,"v":5},{"d":"2003-08-12","o":24250,"h":24875,"l":19875,"c":21625,"v":15},{"d":"2003-08-13","o":22062.5,"h":22437.5,"l":20625,"c":21875,"v":6},{"d":"2003-08-14","o":20625,"h":21562.5,"l":20000,"c":20312.5,"v":4},{"d":"2003-08-15","o":20312.5,"h":20312.5,"l":20312.5,"c":20312.5,"v":0},{"d":"2003-08-18","o":20625,"h":22500,"l":20625,"c":22500,"v":3},{"d":"2003-08-19","o":22625,"h":22625,"l":21250,"c":21250,"v":2},{"d":"2003-08-20","o":21812.5,"h":22500,"l":20312.5,"c":20312.5,"v":2},{"d":"2003-08-21","o":20937.5,"h":22500,"l":20937.5,"c":22500,"v":2},{"d":"2003-08-22","o":21937.5,"h":22312.5,"l":20937.5,"c":21875,"v":5},{"d":"2003-08-25","o":21250,"h":21812.5,"l":21062.5,"c":21750,"v":1},{"d":"2003-08-26","o":21750,"h":21875,"l":20937.5,"c":21187.5,"v":1},{"d":"2003-08-27","o":21187.5,"h":21500,"l":21125,"c":21500,"v":4},{"d":"2003-08-28","o":21875,"h":21875,"l":20625,"c":21562.5,"v":2},{"d":"2003-08-29","o":21562.5,"h":21562.5,"l":20625,"c":20937.5,"v":2},{"d":"2003-09-02","o":21250,"h":21750,"l":19750,"c":20375,"v":9},{"d":"2003-09-03","o":20375,"h":21437.5,"l":20375,"c":20687.5,"v":1},{"d":"2003-09-04","o":20312.5,"h":21375,"l":20312.5,"c":21375,"v":5},{"d":"2003-09-05","o":21437.5,"h":21437.5,"l":20250,"c":20625,"v":3},{"d":"2003-09-08","o":20000,"h":21062.5,"l":19437.5,"c":20625,"v":2},{"d":"2003-09-09","o":20687.5,"h":21875,"l":20437.5,"c":20500,"v":3},{"d":"2003-09-10","o":20375,"h":21187.5,"l":20312.5,"c":20937.5,"v":1},{"d":"2003-09-11","o":21187.5,"h":22750,"l":21187.5,"c":22500,"v":10},{"d":"2003-09-12","o":22812.5,"h":23125,"l":21000,"c":22500,"v":8},{"d":"2003-09-15","o":22562.5,"h":24562.5,"l":21375,"c":23375,"v":7},{"d":"2003-09-16","o":23375,"h":23375,"l":21562.5,"c":23125,"v":5},{"d":"2003-09-17","o":23375,"h":23625,"l":22562.5,"c":22875,"v":6},{"d":"2003-09-18","o":23125,"h":23437.5,"l":23125,"c":23437.5,"v":9},{"d":"2003-09-19","o":23125,"h":23750,"l":23125,"c":23312.5,"v":3},{"d":"2003-09-22","o":23125,"h":23750,"l":23125,"c":23750,"v":3},{"d":"2003-09-23","o":23750,"h":25000,"l":23437.5,"c":24375,"v":8},{"d":"2003-09-24","o":24937.5,"h":31187.5,"l":24437.5,"c":27187.5,"v":24},{"d":"2003-09-25","o":27187.5,"h":27500,"l":26625,"c":27187.5,"v":7},{"d":"2003-09-26","o":27812.5,"h":27812.5,"l":26687.5,"c":27500,"v":5},{"d":"2003-09-29","o":27625,"h":28000,"l":26625,"c":27187.5,"v":3},{"d":"2003-09-30","o":26562.5,"h":27125,"l":25937.5,"c":26562.5,"v":3},{"d":"2003-10-01","o":26562.5,"h":26875,"l":26000,"c":26562.5,"v":4},{"d":"2003-10-02","o":26562.5,"h":27875,"l":26250,"c":27187.5,"v":8},{"d":"2003-10-03","o":27812.5,"h":28125,"l":26562.5,"c":27500,"v":5},{"d":"2003-10-06","o":28125,"h":29687.5,"l":27812.5,"c":29562.5,"v":7},{"d":"2003-10-07","o":29375,"h":29687.5,"l":28437.5,"c":29062.5,"v":17},{"d":"2003-10-08","o":29062.5,"h":29625,"l":28125,"c":29375,"v":6},{"d":"2003-10-09","o":29562.5,"h":29687.5,"l":28812.5,"c":29687.5,"v":6},{"d":"2003-10-10","o":29687.5,"h":29750,"l":29062.5,"c":29687.5,"v":9},{"d":"2003-10-13","o":29687.5,"h":30187.5,"l":29375,"c":29562.5,"v":4},{"d":"2003-10-14","o":29375,"h":29937.5,"l":29375,"c":29812.5,"v":3},{"d":"2003-10-15","o":29375,"h":29375,"l":28250,"c":29375,"v":3},{"d":"2003-10-16","o":29687.5,"h":29687.5,"l":28250,"c":29375,"v":5},{"d":"2003-10-17","o":28750,"h":29250,"l":28750,"c":29125,"v":3},{"d":"2003-10-20","o":29625,"h":29687.5,"l":26875,"c":27500,"v":4},{"d":"2003-10-21","o":27500,"h":29000,"l":27000,"c":28437.5,"v":4},{"d":"2003-10-22","o":29062.5,"h":29250,"l":28125,"c":28625,"v":6},{"d":"2003-10-23","o":28937.5,"h":28937.5,"l":28187.5,"c":28250,"v":1},{"d":"2003-10-24","o":27562.5,"h":27625,"l":26312.5,"c":26875,"v":6},{"d":"2003-10-27","o":25937.5,"h":25937.5,"l":23437.5,"c":23437.5,"v":9},{"d":"2003-10-28","o":24062.5,"h":24937.5,"l":23625,"c":24937.5,"v":4},{"d":"2003-10-29","o":25312.5,"h":25375,"l":24062.5,"c":24312.5,"v":3},{"d":"2003-10-30","o":23437.5,"h":24562.5,"l":21250,"c":24500,"v":14},{"d":"2003-10-31","o":24500,"h":26375,"l":24500,"c":26375,"v":12},{"d":"2003-11-03","o":26250,"h":26375,"l":25000,"c":25312.5,"v":5},{"d":"2003-11-04","o":25312.5,"h":26187.5,"l":25312.5,"c":26187.5,"v":4},{"d":"2003-11-05","o":25625,"h":26250,"l":25500,"c":25937.5,"v":5},{"d":"2003-11-06","o":25625,"h":25687.5,"l":25125,"c":25687.5,"v":3},{"d":"2003-11-07","o":26125,"h":26562.5,"l":25625,"c":26562.5,"v":7},{"d":"2003-11-10","o":25937.5,"h":26562.5,"l":25062.5,"c":26562.5,"v":4},{"d":"2003-11-11","o":26562.5,"h":27437.5,"l":25687.5,"c":26437.5,"v":4},{"d":"2003-11-12","o":26875,"h":27500,"l":26000,"c":26000,"v":3},{"d":"2003-11-13","o":26562.5,"h":27375,"l":26312.5,"c":27375,"v":1},{"d":"2003-11-14","o":28125,"h":28125,"l":26875,"c":26875,"v":4},{"d":"2003-11-17","o":25875,"h":27125,"l":25000,"c":26562.5,"v":3},{"d":"2003-11-18","o":26562.5,"h":27250,"l":26562.5,"c":27187.5,"v":3},{"d":"2003-11-19","o":27437.5,"h":28062.5,"l":26875,"c":27187.5,"v":3},{"d":"2003-11-20","o":27500,"h":28000,"l":26562.5,"c":26562.5,"v":4},{"d":"2003-11-21","o":26250,"h":26937.5,"l":25937.5,"c":26937.5,"v":2},{"d":"2003-11-24","o":27125,"h":27500,"l":26500,"c":27125,"v":2},{"d":"2003-11-25","o":26687.5,"h":29125,"l":26687.5,"c":29125,"v":7},{"d":"2003-11-26","o":29250,"h":29687.5,"l":28750,"c":29562.5,"v":6},{"d":"2003-11-28","o":30312.5,"h":30312.5,"l":29062.5,"c":29687.5,"v":5},{"d":"2003-12-01","o":29062.5,"h":30500,"l":28437.5,"c":29437.5,"v":9},{"d":"2003-12-02","o":29375,"h":31875,"l":29375,"c":31187.5,"v":10},{"d":"2003-12-03","o":30687.5,"h":32187.5,"l":30687.5,"c":32187.5,"v":22},{"d":"2003-12-04","o":31562.5,"h":32812.5,"l":31562.5,"c":32750,"v":12},{"d":"2003-12-05","o":31562.5,"h":32812.5,"l":31562.5,"c":32812.5,"v":9},{"d":"2003-12-08","o":32187.5,"h":33500,"l":31875,"c":33437.5,"v":8},{"d":"2003-12-09","o":34062.5,"h":34375,"l":33437.5,"c":33750,"v":19},{"d":"2003-12-10","o":33125,"h":34375,"l":33125,"c":34062.5,"v":15},{"d":"2003-12-11","o":34187.5,"h":34375,"l":33500,"c":34375,"v":10},{"d":"2003-12-12","o":34375,"h":34375,"l":32875,"c":33437.5,"v":5},{"d":"2003-12-15","o":33125,"h":33750,"l":31875,"c":32375,"v":4},{"d":"2003-12-16","o":32187.5,"h":32625,"l":31937.5,"c":32000,"v":4},{"d":"2003-12-17","o":32187.5,"h":33312.5,"l":32125,"c":32562.5,"v":3},{"d":"2003-12-18","o":33000,"h":33500,"l":32312.5,"c":33500,"v":5},{"d":"2003-12-19","o":33500,"h":33500,"l":32500,"c":33062.5,"v":5},{"d":"2003-12-22","o":33062.5,"h":33062.5,"l":31937.5,"c":31937.5,"v":2},{"d":"2003-12-23","o":31562.5,"h":32187.5,"l":31562.5,"c":31875,"v":5},{"d":"2003-12-24","o":32000,"h":32062.5,"l":32000,"c":32062.5,"v":1},{"d":"2003-12-26","o":32062.5,"h":32875,"l":32062.5,"c":32562.5,"v":5},{"d":"2003-12-29","o":32500,"h":33125,"l":32000,"c":32562.5,"v":9},{"d":"2003-12-30","o":32812.5,"h":32875,"l":32312.5,"c":32687.5,"v":6},{"d":"2003-12-31","o":32500,"h":32750,"l":32500,"c":32750,"v":8},{"d":"2004-01-02","o":32750,"h":32812.5,"l":32312.5,"c":32437.5,"v":5},{"d":"2004-01-05","o":32187.5,"h":32500,"l":31312.5,"c":31812.5,"v":9},{"d":"2004-01-06","o":31875,"h":32500,"l":31312.5,"c":32187.5,"v":15},{"d":"2004-01-07","o":32437.5,"h":35000,"l":32000,"c":35000,"v":15},{"d":"2004-01-08","o":34687.5,"h":40625,"l":34687.5,"c":37062.5,"v":43},{"d":"2004-01-09","o":38125,"h":39375,"l":36875,"c":37000,"v":24},{"d":"2004-01-12","o":37000,"h":38062.5,"l":36562.5,"c":37750,"v":11},{"d":"2004-01-13","o":37750,"h":37750,"l":36937.5,"c":37500,"v":8},{"d":"2004-01-14","o":37187.5,"h":38000,"l":37000,"c":37687.5,"v":11},{"d":"2004-01-15","o":37500,"h":39000,"l":37500,"c":37687.5,"v":23},{"d":"2004-01-16","o":38125,"h":39062.5,"l":37562.5,"c":38000,"v":22},{"d":"2004-01-20","o":37875,"h":38687.5,"l":37187.5,"c":37500,"v":10},{"d":"2004-01-21","o":36875,"h":38125,"l":36000,"c":36937.5,"v":8},{"d":"2004-01-22","o":37312.5,"h":37312.5,"l":36562.5,"c":36875,"v":13},{"d":"2004-01-23","o":36562.5,"h":36812.5,"l":36187.5,"c":36562.5,"v":5},{"d":"2004-01-26","o":36562.5,"h":37375,"l":35750,"c":37375,"v":30},{"d":"2004-01-27","o":37312.5,"h":38125,"l":37187.5,"c":37562.5,"v":14},{"d":"2004-01-28","o":38000,"h":38125,"l":37062.5,"c":37687.5,"v":7},{"d":"2004-01-29","o":37187.5,"h":37625,"l":36562.5,"c":37375,"v":7},{"d":"2004-01-30","o":36750,"h":37625,"l":36625,"c":37625,"v":4},{"d":"2004-02-02","o":37500,"h":37812.5,"l":36875,"c":37500,"v":6},{"d":"2004-02-03","o":36875,"h":38125,"l":36687.5,"c":36812.5,"v":7},{"d":"2004-02-04","o":36750,"h":37312.5,"l":36187.5,"c":36625,"v":4},{"d":"2004-02-05","o":36250,"h":37562.5,"l":36250,"c":37187.5,"v":21},{"d":"2004-02-06","o":37187.5,"h":37375,"l":36562.5,"c":37375,"v":4},{"d":"2004-02-09","o":38062.5,"h":38687.5,"l":37500,"c":37875,"v":6},{"d":"2004-02-10","o":38437.5,"h":39062.5,"l":38437.5,"c":39062.5,"v":8},{"d":"2004-02-11","o":39062.5,"h":39375,"l":38625,"c":39375,"v":9},{"d":"2004-02-12","o":39625,"h":39625,"l":38125,"c":39062.5,"v":17},{"d":"2004-02-13","o":39062.5,"h":39312.5,"l":38125,"c":38750,"v":16},{"d":"2004-02-17","o":39375,"h":39375,"l":37500,"c":37750,"v":12},{"d":"2004-02-18","o":37750,"h":38937.5,"l":37687.5,"c":38687.5,"v":16},{"d":"2004-02-19","o":38750,"h":38750,"l":37625,"c":38437.5,"v":9},{"d":"2004-02-20","o":37812.5,"h":37812.5,"l":36875,"c":37125,"v":9},{"d":"2004-02-23","o":36937.5,"h":37625,"l":36312.5,"c":36500,"v":2},{"d":"2004-02-24","o":36750,"h":36750,"l":34062.5,"c":34625,"v":33},{"d":"2004-02-25","o":35187.5,"h":37000,"l":35187.5,"c":36500,"v":30},{"d":"2004-02-26","o":36875,"h":38062.5,"l":36875,"c":37187.5,"v":20},{"d":"2004-02-27","o":37437.5,"h":37500,"l":36875,"c":37437.5,"v":7},{"d":"2004-03-01","o":37437.5,"h":37500,"l":36562.5,"c":37062.5,"v":7},{"d":"2004-03-02","o":37250,"h":38000,"l":37000,"c":37187.5,"v":15},{"d":"2004-03-03","o":37500,"h":37812.5,"l":37187.5,"c":37187.5,"v":6},{"d":"2004-03-04","o":37375,"h":37500,"l":36875,"c":37187.5,"v":5},{"d":"2004-03-05","o":37437.5,"h":38062.5,"l":36875,"c":37812.5,"v":6},{"d":"2004-03-08","o":38062.5,"h":38062.5,"l":36937.5,"c":37375,"v":5},{"d":"2004-03-09","o":37812.5,"h":37812.5,"l":37187.5,"c":37500,"v":3},{"d":"2004-03-10","o":37625,"h":37625,"l":36937.5,"c":37062.5,"v":2},{"d":"2004-03-11","o":36250,"h":37312.5,"l":35000,"c":36500,"v":8},{"d":"2004-03-12","o":36875,"h":37187.5,"l":35937.5,"c":36250,"v":8},{"d":"2004-03-15","o":36875,"h":37250,"l":36000,"c":36812.5,"v":6},{"d":"2004-03-16","o":36250,"h":36312.5,"l":33812.5,"c":35125,"v":9},{"d":"2004-03-17","o":35312.5,"h":35312.5,"l":34375,"c":34937.5,"v":4},{"d":"2004-03-18","o":35312.5,"h":35312.5,"l":34062.5,"c":34062.5,"v":7},{"d":"2004-03-19","o":34062.5,"h":35000,"l":32812.5,"c":33312.5,"v":9},{"d":"2004-03-22","o":32812.5,"h":34375,"l":32812.5,"c":34187.5,"v":5},{"d":"2004-03-23","o":34375,"h":36562.5,"l":34375,"c":36562.5,"v":13},{"d":"2004-03-24","o":36562.5,"h":38125,"l":36562.5,"c":38125,"v":16},{"d":"2004-03-25","o":37875,"h":38437.5,"l":36937.5,"c":38375,"v":8},{"d":"2004-03-26","o":38750,"h":39375,"l":38437.5,"c":39062.5,"v":9},{"d":"2004-03-29","o":39562.5,"h":41750,"l":39562.5,"c":41250,"v":15},{"d":"2004-03-30","o":40312.5,"h":41875,"l":40312.5,"c":41000,"v":6},{"d":"2004-03-31","o":41000,"h":41000,"l":39750,"c":40125,"v":3},{"d":"2004-04-01","o":40312.5,"h":40625,"l":39125,"c":40312.5,"v":2},{"d":"2004-04-02","o":39875,"h":40312.5,"l":38750,"c":40312.5,"v":11},{"d":"2004-04-05","o":40312.5,"h":42437.5,"l":40312.5,"c":42187.5,"v":10},{"d":"2004-04-06","o":42500,"h":43375,"l":41625,"c":43375,"v":7},{"d":"2004-04-07","o":43187.5,"h":46437.5,"l":43187.5,"c":46437.5,"v":21},{"d":"2004-04-08","o":46250,"h":49750,"l":46250,"c":49687.5,"v":35},{"d":"2004-04-12","o":50000,"h":50000,"l":46875,"c":49187.5,"v":50},{"d":"2004-04-13","o":48750,"h":49187.5,"l":46000,"c":47250,"v":26},{"d":"2004-04-14","o":48125,"h":48125,"l":42812.5,"c":44312.5,"v":50},{"d":"2004-04-15","o":44312.5,"h":45750,"l":43250,"c":43250,"v":30},{"d":"2004-04-16","o":43250,"h":43250,"l":41312.5,"c":42375,"v":13},{"d":"2004-04-19","o":42187.5,"h":42812.5,"l":42062.5,"c":42375,"v":4},{"d":"2004-04-20","o":42750,"h":43125,"l":40000,"c":40500,"v":19},{"d":"2004-04-21","o":40625,"h":41250,"l":39750,"c":41000,"v":10},{"d":"2004-04-22","o":40625,"h":44375,"l":39437.5,"c":41250,"v":35},{"d":"2004-04-23","o":40625,"h":43000,"l":40625,"c":43000,"v":17},{"d":"2004-04-26","o":43750,"h":45062.5,"l":42875,"c":43687.5,"v":13},{"d":"2004-04-27","o":43687.5,"h":43750,"l":41937.5,"c":42937.5,"v":11},{"d":"2004-04-28","o":42812.5,"h":43375,"l":40625,"c":42187.5,"v":15},{"d":"2004-04-29","o":42187.5,"h":42812.5,"l":40687.5,"c":41812.5,"v":7},{"d":"2004-04-30","o":41875,"h":41875,"l":40062.5,"c":41250,"v":8},{"d":"2004-05-03","o":41562.5,"h":41875,"l":40062.5,"c":40875,"v":1},{"d":"2004-05-04","o":40875,"h":41812.5,"l":40375,"c":41187.5,"v":4},{"d":"2004-05-05","o":41250,"h":41250,"l":40000,"c":41062.5,"v":3},{"d":"2004-05-06","o":41187.5,"h":41250,"l":39562.5,"c":41250,"v":3},{"d":"2004-05-07","o":40687.5,"h":41750,"l":40687.5,"c":41250,"v":2},{"d":"2004-05-10","o":40937.5,"h":40937.5,"l":38125,"c":39062.5,"v":8},{"d":"2004-05-11","o":38750,"h":39062.5,"l":38437.5,"c":38500,"v":5},{"d":"2004-05-12","o":38500,"h":39000,"l":34812.5,"c":35562.5,"v":15},{"d":"2004-05-13","o":35562.5,"h":36875,"l":35125,"c":36687.5,"v":7},{"d":"2004-05-14","o":36250,"h":36812.5,"l":35937.5,"c":36250,"v":4},{"d":"2004-05-17","o":36250,"h":36250,"l":34687.5,"c":35312.5,"v":5},{"d":"2004-05-18","o":35937.5,"h":36562.5,"l":35625,"c":36375,"v":8},{"d":"2004-05-19","o":36750,"h":36875,"l":35625,"c":35625,"v":8},{"d":"2004-05-20","o":35625,"h":36187.5,"l":35062.5,"c":35562.5,"v":7},{"d":"2004-05-21","o":35312.5,"h":36312.5,"l":35312.5,"c":35937.5,"v":10},{"d":"2004-05-24","o":36000,"h":36937.5,"l":35937.5,"c":36875,"v":6},{"d":"2004-05-25","o":36937.5,"h":36937.5,"l":35562.5,"c":36250,"v":7},{"d":"2004-05-26","o":36562.5,"h":36875,"l":33750,"c":33750,"v":12},{"d":"2004-05-27","o":33750,"h":34375,"l":32812.5,"c":34375,"v":5},{"d":"2004-05-28","o":34062.5,"h":35437.5,"l":33812.5,"c":35062.5,"v":3},{"d":"2004-06-01","o":34687.5,"h":36125,"l":34562.5,"c":36125,"v":3},{"d":"2004-06-02","o":35937.5,"h":35937.5,"l":35312.5,"c":35750,"v":2},{"d":"2004-06-03","o":35437.5,"h":35625,"l":34375,"c":35000,"v":4},{"d":"2004-06-04","o":35562.5,"h":35562.5,"l":34687.5,"c":35500,"v":2},{"d":"2004-06-07","o":34500,"h":35937.5,"l":34437.5,"c":35937.5,"v":3},{"d":"2004-06-08","o":35500,"h":35625,"l":34687.5,"c":34750,"v":3},{"d":"2004-06-09","o":35000,"h":35562.5,"l":33125,"c":34437.5,"v":12},{"d":"2004-06-10","o":34875,"h":35125,"l":34437.5,"c":35125,"v":2},{"d":"2004-06-14","o":35125,"h":35250,"l":34375,"c":35250,"v":8},{"d":"2004-06-15","o":34750,"h":35562.5,"l":34750,"c":34750,"v":2},{"d":"2004-06-16","o":34687.5,"h":35812.5,"l":34687.5,"c":35812.5,"v":5},{"d":"2004-06-17","o":35312.5,"h":35312.5,"l":34437.5,"c":35250,"v":2},{"d":"2004-06-18","o":35000,"h":35312.5,"l":34375,"c":35312.5,"v":3},{"d":"2004-06-21","o":35312.5,"h":35312.5,"l":34750,"c":35000,"v":3},{"d":"2004-06-22","o":35312.5,"h":35625,"l":35000,"c":35000,"v":4},{"d":"2004-06-23","o":35000,"h":35937.5,"l":35000,"c":35625,"v":5},{"d":"2004-06-24","o":35000,"h":36125,"l":35000,"c":36125,"v":3},{"d":"2004-06-25","o":35937.5,"h":36875,"l":35937.5,"c":36125,"v":3},{"d":"2004-06-28","o":36250,"h":36687.5,"l":35625,"c":36687.5,"v":6},{"d":"2004-06-29","o":37500,"h":39062.5,"l":37250,"c":39062.5,"v":10},{"d":"2004-06-30","o":38750,"h":42125,"l":38750,"c":40937.5,"v":11},{"d":"2004-07-01","o":40625,"h":40937.5,"l":39562.5,"c":39562.5,"v":5},{"d":"2004-07-02","o":39375,"h":39375,"l":36875,"c":38312.5,"v":5},{"d":"2004-07-06","o":37625,"h":37625,"l":37312.5,"c":37375,"v":3},{"d":"2004-07-07","o":35000,"h":35937.5,"l":32500,"c":33437.5,"v":15},{"d":"2004-07-08","o":34375,"h":34375,"l":32812.5,"c":32812.5,"v":2},{"d":"2004-07-09","o":32875,"h":33562.5,"l":32375,"c":33125,"v":3},{"d":"2004-07-12","o":33562.5,"h":34062.5,"l":32500,"c":33062.5,"v":6},{"d":"2004-07-13","o":33125,"h":33125,"l":31250,"c":31500,"v":18},{"d":"2004-07-14","o":31250,"h":31500,"l":30625,"c":31250,"v":8},{"d":"2004-07-15","o":31250,"h":31312.5,"l":29687.5,"c":30625,"v":8},{"d":"2004-07-16","o":29562.5,"h":30625,"l":29562.5,"c":30312.5,"v":4},{"d":"2004-07-19","o":30875,"h":30875,"l":28125,"c":29375,"v":9},{"d":"2004-07-20","o":29125,"h":29125,"l":27187.5,"c":28125,"v":18},{"d":"2004-07-21","o":28750,"h":28750,"l":27812.5,"c":28562.5,"v":3},{"d":"2004-07-22","o":28125,"h":28125,"l":25000,"c":25625,"v":13},{"d":"2004-07-23","o":25937.5,"h":27000,"l":25625,"c":26562.5,"v":13},{"d":"2004-07-26","o":26875,"h":26875,"l":26562.5,"c":26625,"v":2},{"d":"2004-07-27","o":26812.5,"h":26875,"l":26125,"c":26500,"v":7},{"d":"2004-07-28","o":26562.5,"h":26875,"l":26000,"c":26812.5,"v":3},{"d":"2004-07-29","o":26562.5,"h":27125,"l":26312.5,"c":26687.5,"v":4},{"d":"2004-07-30","o":26875,"h":28687.5,"l":26812.5,"c":28187.5,"v":2},{"d":"2004-08-02","o":28437.5,"h":28437.5,"l":27625,"c":28250,"v":2},{"d":"2004-08-03","o":28125,"h":28125,"l":27250,"c":27250,"v":1},{"d":"2004-08-04","o":27187.5,"h":27187.5,"l":24375,"c":24687.5,"v":6},{"d":"2004-08-05","o":24687.5,"h":25875,"l":23812.5,"c":25875,"v":6},{"d":"2004-08-06","o":25625,"h":27187.5,"l":24687.5,"c":27187.5,"v":3},{"d":"2004-08-09","o":27500,"h":27500,"l":23750,"c":23750,"v":4},{"d":"2004-08-10","o":24375,"h":24375,"l":20937.5,"c":21875,"v":21},{"d":"2004-08-11","o":22500,"h":22500,"l":21375,"c":21875,"v":6},{"d":"2004-08-12","o":21562.5,"h":22187.5,"l":19375,"c":19937.5,"v":9},{"d":"2004-08-13","o":19687.5,"h":19937.5,"l":18750,"c":18750,"v":18},{"d":"2004-08-16","o":18750,"h":19000,"l":17562.5,"c":18062.5,"v":27},{"d":"2004-08-17","o":18062.5,"h":18187.5,"l":15750,"c":15812.5,"v":14},{"d":"2004-08-18","o":15937.5,"h":16375,"l":15312.5,"c":16187.5,"v":29},{"d":"2004-08-19","o":16250,"h":16562.5,"l":15625,"c":15937.5,"v":57},{"d":"2004-08-20","o":15937.5,"h":16312.5,"l":14062.5,"c":16250,"v":15},{"d":"2004-08-23","o":15750,"h":17812.5,"l":15625,"c":17437.5,"v":10},{"d":"2004-08-24","o":18062.5,"h":21625,"l":18062.5,"c":21625,"v":14},{"d":"2004-08-25","o":20375,"h":24875,"l":20375,"c":22000,"v":17},{"d":"2004-08-26","o":22500,"h":25000,"l":22500,"c":23562.5,"v":8},{"d":"2004-08-27","o":24812.5,"h":26437.5,"l":23625,"c":25937.5,"v":6},{"d":"2004-08-30","o":26250,"h":27687.5,"l":25687.5,"c":26562.5,"v":4},{"d":"2004-08-31","o":26312.5,"h":26312.5,"l":24375,"c":24375,"v":7},{"d":"2004-09-01","o":25000,"h":25000,"l":23750,"c":24937.5,"v":6},{"d":"2004-09-02","o":24687.5,"h":24875,"l":23812.5,"c":24875,"v":3},{"d":"2004-09-03","o":24062.5,"h":25562.5,"l":24062.5,"c":24375,"v":1},{"d":"2004-09-07","o":24375,"h":25000,"l":23750,"c":25000,"v":1},{"d":"2004-09-08","o":24375,"h":24437.5,"l":24375,"c":24437.5,"v":1},{"d":"2004-09-09","o":23500,"h":24062.5,"l":23500,"c":23750,"v":2},{"d":"2004-09-10","o":23750,"h":23750,"l":22500,"c":22500,"v":2},{"d":"2004-09-13","o":23125,"h":25000,"l":22187.5,"c":23125,"v":5},{"d":"2004-09-14","o":23687.5,"h":24875,"l":23125,"c":23687.5,"v":2},{"d":"2004-09-15","o":23750,"h":24875,"l":23125,"c":24625,"v":3},{"d":"2004-09-16","o":24562.5,"h":26187.5,"l":24562.5,"c":25812.5,"v":5},{"d":"2004-09-17","o":26500,"h":27187.5,"l":25312.5,"c":26375,"v":3},{"d":"2004-09-20","o":25687.5,"h":25937.5,"l":25625,"c":25625,"v":1},{"d":"2004-09-21","o":26812.5,"h":27000,"l":25000,"c":26125,"v":2},{"d":"2004-09-22","o":26187.5,"h":26625,"l":25750,"c":26250,"v":1},{"d":"2004-09-23","o":26875,"h":28750,"l":26875,"c":27187.5,"v":4},{"d":"2004-09-24","o":27687.5,"h":29062.5,"l":27500,"c":28437.5,"v":4},{"d":"2004-09-27","o":29937.5,"h":32437.5,"l":28562.5,"c":31250,"v":5},{"d":"2004-09-28","o":31250,"h":34312.5,"l":31250,"c":32812.5,"v":11},{"d":"2004-09-29","o":33125,"h":33125,"l":31250,"c":32750,"v":9},{"d":"2004-09-30","o":35000,"h":37500,"l":33750,"c":36812.5,"v":26},{"d":"2004-10-01","o":36812.5,"h":36875,"l":34375,"c":35375,"v":11},{"d":"2004-10-04","o":35937.5,"h":35937.5,"l":34437.5,"c":35250,"v":4},{"d":"2004-10-05","o":35000,"h":35875,"l":29687.5,"c":29875,"v":13},{"d":"2004-10-06","o":29062.5,"h":30000,"l":26875,"c":26937.5,"v":17},{"d":"2004-10-07","o":25625,"h":25625,"l":20625,"c":21687.5,"v":37},{"d":"2004-10-08","o":22500,"h":25875,"l":22500,"c":25000,"v":21},{"d":"2004-10-11","o":25312.5,"h":25500,"l":24187.5,"c":24375,"v":6},{"d":"2004-10-12","o":24250,"h":24250,"l":22500,"c":22562.5,"v":11},{"d":"2004-10-13","o":22687.5,"h":22750,"l":20625,"c":22062.5,"v":13},{"d":"2004-10-14","o":22187.5,"h":22500,"l":20937.5,"c":20937.5,"v":10},{"d":"2004-10-15","o":21562.5,"h":21875,"l":20750,"c":21812.5,"v":23},{"d":"2004-10-18","o":21562.5,"h":24625,"l":21500,"c":21750,"v":11},{"d":"2004-10-19","o":21562.5,"h":22500,"l":21312.5,"c":21562.5,"v":2},{"d":"2004-10-20","o":21562.5,"h":21875,"l":21000,"c":21812.5,"v":1},{"d":"2004-10-21","o":21437.5,"h":22250,"l":21062.5,"c":21812.5,"v":7},{"d":"2004-10-22","o":22062.5,"h":23125,"l":21375,"c":21875,"v":10},{"d":"2004-10-25","o":21875,"h":22000,"l":21250,"c":21562.5,"v":2},{"d":"2004-10-26","o":21562.5,"h":21875,"l":21250,"c":21812.5,"v":3},{"d":"2004-10-27","o":21812.5,"h":21812.5,"l":20937.5,"c":21687.5,"v":4},{"d":"2004-10-28","o":21812.5,"h":21812.5,"l":21125,"c":21562.5,"v":8},{"d":"2004-10-29","o":21125,"h":21500,"l":20937.5,"c":21187.5,"v":1},{"d":"2004-11-01","o":21125,"h":21437.5,"l":20875,"c":20875,"v":6},{"d":"2004-11-02","o":20812.5,"h":21500,"l":20312.5,"c":21375,"v":14},{"d":"2004-11-03","o":21500,"h":21500,"l":20750,"c":20812.5,"v":4},{"d":"2004-11-04","o":20875,"h":21500,"l":20625,"c":20687.5,"v":5},{"d":"2004-11-05","o":20437.5,"h":20937.5,"l":18750,"c":19062.5,"v":12},{"d":"2004-11-08","o":19687.5,"h":19687.5,"l":17562.5,"c":18562.5,"v":24},{"d":"2004-11-09","o":18125,"h":19375,"l":17750,"c":19062.5,"v":11},{"d":"2004-11-10","o":19375,"h":20937.5,"l":19250,"c":20437.5,"v":12},{"d":"2004-11-11","o":20937.5,"h":21062.5,"l":18937.5,"c":19062.5,"v":5},{"d":"2004-11-12","o":18812.5,"h":19312.5,"l":18687.5,"c":18750,"v":7},{"d":"2004-11-15","o":18750,"h":19312.5,"l":18625,"c":19062.5,"v":4},{"d":"2004-11-16","o":19687.5,"h":19687.5,"l":19062.5,"c":19250,"v":7},{"d":"2004-11-17","o":19250,"h":20937.5,"l":19187.5,"c":20812.5,"v":19},{"d":"2004-11-18","o":20937.5,"h":20937.5,"l":20375,"c":20625,"v":5},{"d":"2004-11-19","o":20625,"h":22500,"l":20625,"c":22500,"v":22},{"d":"2004-11-22","o":23437.5,"h":23750,"l":22562.5,"c":23250,"v":22},{"d":"2004-11-23","o":23687.5,"h":23750,"l":22562.5,"c":23437.5,"v":19},{"d":"2004-11-24","o":23125,"h":23625,"l":21875,"c":23062.5,"v":5},{"d":"2004-11-26","o":23125,"h":23125,"l":22187.5,"c":22750,"v":8},{"d":"2004-11-29","o":21875,"h":22437.5,"l":20812.5,"c":22187.5,"v":11},{"d":"2004-11-30","o":21875,"h":22437.5,"l":21312.5,"c":21875,"v":5},{"d":"2004-12-01","o":21875,"h":22437.5,"l":20937.5,"c":22437.5,"v":1},{"d":"2004-12-02","o":22750,"h":22812.5,"l":21875,"c":22812.5,"v":4},{"d":"2004-12-03","o":22812.5,"h":22937.5,"l":21875,"c":22937.5,"v":3},{"d":"2004-12-06","o":22937.5,"h":23375,"l":22812.5,"c":22875,"v":6},{"d":"2004-12-07","o":23125,"h":23312.5,"l":21000,"c":21562.5,"v":4},{"d":"2004-12-08","o":21562.5,"h":22375,"l":21125,"c":21875,"v":6},{"d":"2004-12-09","o":21250,"h":21875,"l":21250,"c":21875,"v":3},{"d":"2004-12-10","o":21875,"h":23000,"l":21187.5,"c":23000,"v":12},{"d":"2004-12-13","o":23062.5,"h":25000,"l":22312.5,"c":23750,"v":14},{"d":"2004-12-14","o":23125,"h":23375,"l":22187.5,"c":23125,"v":5},{"d":"2004-12-15","o":23312.5,"h":23500,"l":22750,"c":23000,"v":5},{"d":"2004-12-16","o":22625,"h":22625,"l":20375,"c":22125,"v":13},{"d":"2004-12-17","o":22187.5,"h":22187.5,"l":20687.5,"c":21437.5,"v":8},{"d":"2004-12-20","o":21812.5,"h":21812.5,"l":20437.5,"c":21250,"v":10},{"d":"2004-12-21","o":20625,"h":21812.5,"l":20625,"c":21750,"v":2},{"d":"2004-12-22","o":21875,"h":23750,"l":21000,"c":21187.5,"v":16},{"d":"2004-12-23","o":20937.5,"h":22687.5,"l":20687.5,"c":21687.5,"v":11},{"d":"2004-12-27","o":21687.5,"h":21812.5,"l":21000,"c":21750,"v":9},{"d":"2004-12-28","o":21562.5,"h":21875,"l":21250,"c":21562.5,"v":3},{"d":"2004-12-29","o":21250,"h":21437.5,"l":20687.5,"c":21187.5,"v":7},{"d":"2004-12-30","o":20687.5,"h":21625,"l":20625,"c":21500,"v":9},{"d":"2004-12-31","o":21250,"h":22125,"l":20937.5,"c":22125,"v":9},{"d":"2005-01-03","o":22500,"h":22875,"l":20750,"c":21500,"v":5},{"d":"2005-01-04","o":21500,"h":21750,"l":20812.5,"c":21750,"v":2},{"d":"2005-01-05","o":20812.5,"h":20812.5,"l":20125,"c":20812.5,"v":5},{"d":"2005-01-06","o":20625,"h":20875,"l":20000,"c":20812.5,"v":2},{"d":"2005-01-07","o":20812.5,"h":20812.5,"l":20000,"c":20312.5,"v":4},{"d":"2005-01-10","o":20625,"h":20812.5,"l":20062.5,"c":20562.5,"v":2},{"d":"2005-01-11","o":20000,"h":20250,"l":19062.5,"c":19375,"v":5},{"d":"2005-01-12","o":18750,"h":20875,"l":17500,"c":19062.5,"v":12},{"d":"2005-01-13","o":19062.5,"h":20000,"l":18687.5,"c":19375,"v":3},{"d":"2005-01-14","o":19375,"h":20062.5,"l":19375,"c":19937.5,"v":7},{"d":"2005-01-18","o":18750,"h":19875,"l":18750,"c":19875,"v":4},{"d":"2005-01-19","o":19687.5,"h":20000,"l":19437.5,"c":19937.5,"v":6},{"d":"2005-01-20","o":19687.5,"h":20250,"l":19687.5,"c":20000,"v":4},{"d":"2005-01-21","o":19875,"h":20000,"l":19562.5,"c":19562.5,"v":3},{"d":"2005-01-24","o":19562.5,"h":20625,"l":19562.5,"c":19625,"v":7},{"d":"2005-01-25","o":19625,"h":19625,"l":18687.5,"c":18687.5,"v":4},{"d":"2005-01-26","o":18750,"h":18750,"l":17812.5,"c":17812.5,"v":7},{"d":"2005-01-27","o":18437.5,"h":18687.5,"l":17750,"c":17750,"v":3},{"d":"2005-01-28","o":18437.5,"h":20562.5,"l":17187.5,"c":17375,"v":25},{"d":"2005-01-31","o":17375,"h":17937.5,"l":16562.5,"c":16812.5,"v":6},{"d":"2005-02-01","o":16812.5,"h":16812.5,"l":14687.5,"c":15500,"v":16},{"d":"2005-02-02","o":15562.5,"h":17437.5,"l":14687.5,"c":17437.5,"v":35},{"d":"2005-02-03","o":17437.5,"h":18125,"l":16500,"c":18125,"v":13},{"d":"2005-02-04","o":19375,"h":19375,"l":18875,"c":19000,"v":5},{"d":"2005-02-07","o":19187.5,"h":19187.5,"l":18500,"c":18562.5,"v":3},{"d":"2005-02-08","o":18375,"h":19062.5,"l":18375,"c":18375,"v":0},{"d":"2005-02-09","o":18437.5,"h":19125,"l":18437.5,"c":18625,"v":1},{"d":"2005-02-10","o":18500,"h":18500,"l":17687.5,"c":18125,"v":3},{"d":"2005-02-11","o":17937.5,"h":19625,"l":17562.5,"c":19625,"v":2},{"d":"2005-02-14","o":19375,"h":19750,"l":19375,"c":19750,"v":2},{"d":"2005-02-15","o":19375,"h":19625,"l":18750,"c":19500,"v":2},{"d":"2005-02-16","o":18750,"h":18750,"l":17562.5,"c":18250,"v":10},{"d":"2005-02-17","o":18125,"h":18125,"l":17375,"c":18125,"v":3},{"d":"2005-02-18","o":18312.5,"h":18312.5,"l":17437.5,"c":17750,"v":3},{"d":"2005-02-22","o":17750,"h":17750,"l":16562.5,"c":17187.5,"v":1},{"d":"2005-02-23","o":17500,"h":17500,"l":16625,"c":16812.5,"v":3},{"d":"2005-02-24","o":17062.5,"h":17062.5,"l":16625,"c":17000,"v":2},{"d":"2005-02-25","o":16875,"h":17812.5,"l":16625,"c":17687.5,"v":5},{"d":"2005-02-28","o":16875,"h":18187.5,"l":16875,"c":18187.5,"v":2},{"d":"2005-03-01","o":18500,"h":18500,"l":17875,"c":17937.5,"v":1},{"d":"2005-03-02","o":17187.5,"h":18125,"l":16437.5,"c":17562.5,"v":7},{"d":"2005-03-03","o":18187.5,"h":18687.5,"l":15625,"c":16687.5,"v":7},{"d":"2005-03-04","o":16312.5,"h":17125,"l":16250,"c":17125,"v":5},{"d":"2005-03-07","o":16687.5,"h":17062.5,"l":15937.5,"c":16187.5,"v":3},{"d":"2005-03-08","o":15625,"h":15625,"l":15125,"c":15437.5,"v":8},{"d":"2005-03-09","o":15437.5,"h":15500,"l":14687.5,"c":15437.5,"v":3},{"d":"2005-03-10","o":15625,"h":15937.5,"l":15000,"c":15875,"v":3},{"d":"2005-03-11","o":15312.5,"h":15937.5,"l":14687.5,"c":15812.5,"v":5},{"d":"2005-03-14","o":16125,"h":16125,"l":14687.5,"c":15312.5,"v":3},{"d":"2005-03-15","o":14687.5,"h":15312.5,"l":14375,"c":15312.5,"v":5},{"d":"2005-03-16","o":15000,"h":15937.5,"l":15000,"c":15562.5,"v":5},{"d":"2005-03-17","o":15625,"h":15875,"l":15000,"c":15875,"v":5},{"d":"2005-03-18","o":15437.5,"h":16562.5,"l":15375,"c":16562.5,"v":2},{"d":"2005-03-21","o":15812.5,"h":16000,"l":15812.5,"c":16000,"v":2},{"d":"2005-03-22","o":15625,"h":16875,"l":15625,"c":16375,"v":5},{"d":"2005-03-23","o":15937.5,"h":16125,"l":14437.5,"c":14750,"v":7},{"d":"2005-03-24","o":14937.5,"h":15562.5,"l":14812.5,"c":15125,"v":6},{"d":"2005-03-28","o":14687.5,"h":14750,"l":13875,"c":14312.5,"v":5},{"d":"2005-03-29","o":14062.5,"h":15375,"l":13750,"c":15312.5,"v":8},{"d":"2005-03-30","o":15437.5,"h":15625,"l":15062.5,"c":15625,"v":3},{"d":"2005-03-31","o":15000,"h":15625,"l":15000,"c":15562.5,"v":3},{"d":"2005-04-01","o":15312.5,"h":15312.5,"l":13250,"c":14250,"v":7},{"d":"2005-04-04","o":14625,"h":14625,"l":13250,"c":13875,"v":3},{"d":"2005-04-05","o":13187.5,"h":13937.5,"l":12500,"c":13875,"v":10},{"d":"2005-04-06","o":13875,"h":13875,"l":12812.5,"c":13125,"v":3},{"d":"2005-04-07","o":13125,"h":13687.5,"l":12687.5,"c":13687.5,"v":1},{"d":"2005-04-08","o":13625,"h":14312.5,"l":13562.5,"c":14250,"v":3},{"d":"2005-04-11","o":14312.5,"h":14375,"l":14125,"c":14312.5,"v":3},{"d":"2005-04-12","o":14062.5,"h":14375,"l":14062.5,"c":14375,"v":2},{"d":"2005-04-13","o":14062.5,"h":14312.5,"l":13187.5,"c":14312.5,"v":2},{"d":"2005-04-14","o":13750,"h":18000,"l":13750,"c":16250,"v":14},{"d":"2005-04-15","o":16812.5,"h":17000,"l":10937.5,"c":12000,"v":16},{"d":"2005-04-18","o":14937.5,"h":16250,"l":12062.5,"c":15000,"v":21},{"d":"2005-04-19","o":15562.5,"h":16062.5,"l":13812.5,"c":15562.5,"v":9},{"d":"2005-04-20","o":15250,"h":15625,"l":14875,"c":15500,"v":5},{"d":"2005-04-21","o":15625,"h":19375,"l":15312.5,"c":17812.5,"v":26},{"d":"2005-04-22","o":18062.5,"h":18375,"l":17500,"c":18000,"v":12},{"d":"2005-04-25","o":18000,"h":18187.5,"l":17250,"c":17875,"v":4},{"d":"2005-04-26","o":17562.5,"h":17562.5,"l":15937.5,"c":15937.5,"v":7},{"d":"2005-04-27","o":16250,"h":16437.5,"l":15312.5,"c":16437.5,"v":2},{"d":"2005-04-28","o":15937.5,"h":16187.5,"l":15000,"c":16187.5,"v":2},{"d":"2005-04-29","o":16250,"h":16250,"l":15437.5,"c":15625,"v":1},{"d":"2005-05-02","o":15000,"h":15312.5,"l":15000,"c":15312.5,"v":2},{"d":"2005-05-03","o":15000,"h":15625,"l":14937.5,"c":15562.5,"v":1},{"d":"2005-05-04","o":15562.5,"h":15625,"l":14437.5,"c":15625,"v":2},{"d":"2005-05-05","o":15000,"h":15312.5,"l":14062.5,"c":15187.5,"v":2},{"d":"2005-05-06","o":14375,"h":15562.5,"l":14125,"c":15000,"v":1},{"d":"2005-05-09","o":14875,"h":14875,"l":12562.5,"c":13375,"v":6},{"d":"2005-05-10","o":13187.5,"h":13875,"l":12687.5,"c":13875,"v":6},{"d":"2005-05-11","o":13687.5,"h":15625,"l":13687.5,"c":15625,"v":4},{"d":"2005-05-12","o":15000,"h":15500,"l":14000,"c":15500,"v":2},{"d":"2005-05-13","o":15500,"h":17437.5,"l":15000,"c":15750,"v":8},{"d":"2005-05-16","o":16312.5,"h":16312.5,"l":15312.5,"c":15625,"v":6},{"d":"2005-05-17","o":15312.5,"h":15625,"l":15125,"c":15437.5,"v":1},{"d":"2005-05-18","o":15312.5,"h":15500,"l":15000,"c":15250,"v":4},{"d":"2005-05-19","o":15000,"h":15187.5,"l":14062.5,"c":15187.5,"v":4},{"d":"2005-05-20","o":15125,"h":15187.5,"l":14375,"c":14500,"v":4},{"d":"2005-05-23","o":14062.5,"h":14562.5,"l":13875,"c":14500,"v":1},{"d":"2005-05-24","o":14375,"h":14500,"l":13812.5,"c":14500,"v":3},{"d":"2005-05-25","o":14375,"h":14687.5,"l":13750,"c":14687.5,"v":1},{"d":"2005-05-26","o":14562.5,"h":14687.5,"l":14062.5,"c":14687.5,"v":3},{"d":"2005-05-27","o":14062.5,"h":14937.5,"l":13875,"c":14625,"v":1},{"d":"2005-05-31","o":14375,"h":14875,"l":14125,"c":14875,"v":2},{"d":"2005-06-01","o":14437.5,"h":15000,"l":14437.5,"c":14687.5,"v":4},{"d":"2005-06-02","o":14687.5,"h":14875,"l":14375,"c":14875,"v":4},{"d":"2005-06-03","o":14062.5,"h":14375,"l":14062.5,"c":14312.5,"v":1},{"d":"2005-06-06","o":14312.5,"h":14687.5,"l":13750,"c":14625,"v":2},{"d":"2005-06-07","o":14625,"h":14625,"l":13750,"c":14500,"v":1},{"d":"2005-06-08","o":14250,"h":14375,"l":13437.5,"c":14375,"v":3},{"d":"2005-06-09","o":13812.5,"h":14062.5,"l":13375,"c":13875,"v":3},{"d":"2005-06-10","o":13500,"h":14250,"l":13437.5,"c":14125,"v":4},{"d":"2005-06-13","o":14062.5,"h":14062.5,"l":13750,"c":14062.5,"v":2},{"d":"2005-06-14","o":13437.5,"h":13750,"l":13437.5,"c":13750,"v":1},{"d":"2005-06-15","o":13750,"h":13750,"l":12687.5,"c":13375,"v":6},{"d":"2005-06-16","o":13437.5,"h":13437.5,"l":12625,"c":13000,"v":4},{"d":"2005-06-17","o":12750,"h":13437.5,"l":12625,"c":13437.5,"v":4},{"d":"2005-06-20","o":13125,"h":13125,"l":12625,"c":13125,"v":2},{"d":"2005-06-21","o":13062.5,"h":13062.5,"l":12812.5,"c":13000,"v":3},{"d":"2005-06-22","o":12875,"h":12875,"l":12687.5,"c":12812.5,"v":7},{"d":"2005-06-23","o":12625,"h":12812.5,"l":12187.5,"c":12812.5,"v":5},{"d":"2005-06-24","o":12625,"h":12812.5,"l":12187.5,"c":12812.5,"v":4},{"d":"2005-06-27","o":12250,"h":12500,"l":12125,"c":12500,"v":10},{"d":"2005-06-28","o":11937.5,"h":12250,"l":11000,"c":11375,"v":14},{"d":"2005-06-29","o":11875,"h":11875,"l":11000,"c":11437.5,"v":4},{"d":"2005-06-30","o":11750,"h":11750,"l":11250,"c":11562.5,"v":7},{"d":"2005-07-01","o":11375,"h":11500,"l":10937.5,"c":11437.5,"v":8},{"d":"2005-07-05","o":11375,"h":11437.5,"l":11375,"c":11437.5,"v":0},{"d":"2005-07-06","o":11250,"h":11375,"l":11000,"c":11250,"v":1},{"d":"2005-07-07","o":11250,"h":11250,"l":10500,"c":11187.5,"v":8},{"d":"2005-07-08","o":10562.5,"h":11437.5,"l":9125,"c":10187.5,"v":14},{"d":"2005-07-11","o":10812.5,"h":12437.5,"l":10812.5,"c":10937.5,"v":10},{"d":"2005-07-12","o":11250,"h":11250,"l":10375,"c":10937.5,"v":31},{"d":"2005-07-13","o":10625,"h":10937.5,"l":10312.5,"c":10875,"v":2},{"d":"2005-07-14","o":10875,"h":10937.5,"l":9500,"c":10625,"v":16},{"d":"2005-07-15","o":10562.5,"h":10562.5,"l":10062.5,"c":10437.5,"v":7},{"d":"2005-07-18","o":10312.5,"h":10750,"l":10000,"c":10625,"v":7},{"d":"2005-07-19","o":10687.5,"h":10750,"l":10125,"c":10125,"v":4},{"d":"2005-07-20","o":10312.5,"h":10312.5,"l":9812.5,"c":10000,"v":8},{"d":"2005-07-21","o":9812.5,"h":10187.5,"l":9687.5,"c":10000,"v":4},{"d":"2005-07-22","o":10000,"h":10000,"l":9500,"c":9937.5,"v":11},{"d":"2005-07-25","o":9937.5,"h":9937.5,"l":9187.5,"c":9937.5,"v":9},{"d":"2005-07-26","o":10062.5,"h":10062.5,"l":9375,"c":9875,"v":3},{"d":"2005-07-27","o":10000,"h":10000,"l":9750,"c":9937.5,"v":7},{"d":"2005-07-28","o":9750,"h":9937.5,"l":9625,"c":9625,"v":1},{"d":"2005-07-29","o":9625,"h":9875,"l":9250,"c":9750,"v":6},{"d":"2005-08-01","o":9750,"h":9875,"l":8812.5,"c":9875,"v":4},{"d":"2005-08-02","o":9562.5,"h":9687.5,"l":9000,"c":9687.5,"v":7},{"d":"2005-08-03","o":9437.5,"h":9437.5,"l":9000,"c":9437.5,"v":2},{"d":"2005-08-04","o":9437.5,"h":9687.5,"l":9437.5,"c":9687.5,"v":6},{"d":"2005-08-05","o":9625,"h":9687.5,"l":9375,"c":9375,"v":3},{"d":"2005-08-08","o":9125,"h":9875,"l":9125,"c":9875,"v":3},{"d":"2005-08-09","o":9875,"h":10625,"l":9687.5,"c":10625,"v":8},{"d":"2005-08-10","o":10062.5,"h":10062.5,"l":8500,"c":8562.5,"v":34},{"d":"2005-08-11","o":7937.5,"h":8625,"l":5000,"c":5500,"v":77},{"d":"2005-08-12","o":5625,"h":5625,"l":4500,"c":4937.5,"v":41},{"d":"2005-08-15","o":5000,"h":5062.5,"l":4062.5,"c":4375,"v":43},{"d":"2005-08-16","o":4375,"h":4437.5,"l":3500,"c":3875,"v":42},{"d":"2005-08-17","o":3687.5,"h":6125,"l":3687.5,"c":6062.5,"v":76},{"d":"2005-08-18","o":6250,"h":6375,"l":5187.5,"c":5937.5,"v":24},{"d":"2005-08-19","o":5875,"h":5937.5,"l":4750,"c":5000,"v":17},{"d":"2005-08-22","o":5125,"h":5125,"l":4375,"c":4750,"v":12},{"d":"2005-08-23","o":4750,"h":4750,"l":4312.5,"c":4437.5,"v":24},{"d":"2005-08-24","o":4437.5,"h":4437.5,"l":4125,"c":4187.5,"v":20},{"d":"2005-08-25","o":4375,"h":4812.5,"l":4375,"c":4562.5,"v":19},{"d":"2005-08-26","o":4687.5,"h":5125,"l":4562.5,"c":4687.5,"v":22},{"d":"2005-08-29","o":4687.5,"h":4687.5,"l":4437.5,"c":4562.5,"v":15},{"d":"2005-08-30","o":4437.5,"h":4625,"l":4125,"c":4375,"v":21},{"d":"2005-08-31","o":4375,"h":4500,"l":4187.5,"c":4437.5,"v":18},{"d":"2005-09-01","o":4375,"h":4437.5,"l":4312.5,"c":4312.5,"v":12},{"d":"2005-09-02","o":4312.5,"h":4375,"l":3812.5,"c":3812.5,"v":28},{"d":"2005-09-06","o":4062.5,"h":4062.5,"l":3750,"c":3812.5,"v":33},{"d":"2005-09-07","o":3812.5,"h":4187.5,"l":3687.5,"c":4062.5,"v":27},{"d":"2005-09-08","o":4125,"h":4125,"l":3812.5,"c":4062.5,"v":13},{"d":"2005-09-09","o":4125,"h":4687.5,"l":4125,"c":4625,"v":27},{"d":"2005-09-12","o":4687.5,"h":5125,"l":4687.5,"c":5125,"v":14},{"d":"2005-09-13","o":5250,"h":5500,"l":5062.5,"c":5375,"v":13},{"d":"2005-09-14","o":5562.5,"h":5625,"l":4750,"c":4750,"v":16},{"d":"2005-09-15","o":4625,"h":4937.5,"l":4437.5,"c":4875,"v":12},{"d":"2005-09-16","o":4750,"h":4812.5,"l":4625,"c":4687.5,"v":13},{"d":"2005-09-19","o":4687.5,"h":4812.5,"l":4312.5,"c":4562.5,"v":7},{"d":"2005-09-20","o":4937.5,"h":4937.5,"l":4500,"c":4875,"v":10},{"d":"2005-09-21","o":4687.5,"h":5000,"l":4625,"c":5000,"v":7},{"d":"2005-09-22","o":5000,"h":5437.5,"l":4875,"c":5375,"v":10},{"d":"2005-09-23","o":5187.5,"h":6750,"l":5187.5,"c":6125,"v":26},{"d":"2005-09-26","o":6250,"h":6375,"l":6187.5,"c":6187.5,"v":5},{"d":"2005-09-27","o":6187.5,"h":6437.5,"l":5437.5,"c":5687.5,"v":20},{"d":"2005-09-28","o":5812.5,"h":5812.5,"l":5312.5,"c":5437.5,"v":9},{"d":"2005-09-29","o":5500,"h":5562.5,"l":5250,"c":5312.5,"v":4},{"d":"2005-09-30","o":5375,"h":5562.5,"l":5250,"c":5500,"v":11},{"d":"2005-10-03","o":5500,"h":5937.5,"l":5187.5,"c":5312.5,"v":12},{"d":"2005-10-04","o":5187.5,"h":5500,"l":5125,"c":5437.5,"v":10},{"d":"2005-10-05","o":5625,"h":6500,"l":5500,"c":6500,"v":18},{"d":"2005-10-06","o":6250,"h":6500,"l":6000,"c":6250,"v":13},{"d":"2005-10-07","o":6187.5,"h":7187.5,"l":6187.5,"c":7187.5,"v":10},{"d":"2005-10-10","o":6625,"h":8125,"l":6625,"c":8125,"v":25},{"d":"2005-10-11","o":8375,"h":8750,"l":7687.5,"c":8562.5,"v":10},{"d":"2005-10-12","o":8687.5,"h":10812.5,"l":8375,"c":9125,"v":35},{"d":"2005-10-13","o":9687.5,"h":9937.5,"l":7437.5,"c":9125,"v":32},{"d":"2005-10-14","o":7812.5,"h":9687.5,"l":7812.5,"c":8687.5,"v":29},{"d":"2005-10-17","o":8687.5,"h":8687.5,"l":7500,"c":8062.5,"v":18},{"d":"2005-10-18","o":7500,"h":7500,"l":5750,"c":6375,"v":39},{"d":"2005-10-19","o":6375,"h":6812.5,"l":6375,"c":6500,"v":14},{"d":"2005-10-20","o":6500,"h":7187.5,"l":6500,"c":6812.5,"v":12},{"d":"2005-10-21","o":6875,"h":7062.5,"l":6812.5,"c":6812.5,"v":2},{"d":"2005-10-24","o":6750,"h":6812.5,"l":6312.5,"c":6312.5,"v":7},{"d":"2005-10-25","o":6312.5,"h":6375,"l":6125,"c":6187.5,"v":4},{"d":"2005-10-26","o":6000,"h":6062.5,"l":5937.5,"c":6000,"v":3},{"d":"2005-10-27","o":5812.5,"h":6000,"l":5750,"c":5937.5,"v":5},{"d":"2005-10-28","o":5875,"h":6500,"l":5812.5,"c":6250,"v":3},{"d":"2005-10-31","o":5750,"h":6312.5,"l":5750,"c":6312.5,"v":9},{"d":"2005-11-01","o":6375,"h":6500,"l":6187.5,"c":6437.5,"v":3},{"d":"2005-11-02","o":6625,"h":6750,"l":6500,"c":6687.5,"v":2},{"d":"2005-11-03","o":6562.5,"h":6562.5,"l":6187.5,"c":6250,"v":3},{"d":"2005-11-04","o":6187.5,"h":6187.5,"l":6062.5,"c":6125,"v":2},{"d":"2005-11-07","o":6062.5,"h":6062.5,"l":5562.5,"c":5625,"v":16},{"d":"2005-11-08","o":5562.5,"h":5750,"l":5187.5,"c":5625,"v":16},{"d":"2005-11-09","o":5125,"h":5625,"l":5062.5,"c":5187.5,"v":14},{"d":"2005-11-10","o":5187.5,"h":5187.5,"l":5000,"c":5000,"v":10},{"d":"2005-11-11","o":5000,"h":5000,"l":4750,"c":4812.5,"v":8},{"d":"2005-11-14","o":4937.5,"h":4937.5,"l":4437.5,"c":4500,"v":13},{"d":"2005-11-15","o":4562.5,"h":4812.5,"l":4500,"c":4812.5,"v":10},{"d":"2005-11-16","o":4937.5,"h":4937.5,"l":4687.5,"c":4937.5,"v":8},{"d":"2005-11-17","o":4750,"h":5000,"l":4375,"c":4375,"v":12},{"d":"2005-11-18","o":4375,"h":4750,"l":4187.5,"c":4750,"v":6},{"d":"2005-11-21","o":4875,"h":4875,"l":4625,"c":4687.5,"v":2},{"d":"2005-11-22","o":4562.5,"h":4750,"l":4500,"c":4500,"v":5},{"d":"2005-11-23","o":4375,"h":4375,"l":4062.5,"c":4125,"v":11},{"d":"2005-11-25","o":4312.5,"h":4312.5,"l":4125,"c":4125,"v":2},{"d":"2005-11-28","o":4125,"h":4250,"l":3937.5,"c":3937.5,"v":4},{"d":"2005-11-29","o":4375,"h":4375,"l":3937.5,"c":4375,"v":4},{"d":"2005-11-30","o":4437.5,"h":4437.5,"l":4000,"c":4000,"v":14},{"d":"2005-12-01","o":4062.5,"h":4312.5,"l":3750,"c":4250,"v":9},{"d":"2005-12-02","o":4312.5,"h":5625,"l":4312.5,"c":5500,"v":12},{"d":"2005-12-05","o":5562.5,"h":5625,"l":5250,"c":5312.5,"v":4},{"d":"2005-12-06","o":5000,"h":5250,"l":4750,"c":4875,"v":3},{"d":"2005-12-07","o":4687.5,"h":4687.5,"l":4437.5,"c":4437.5,"v":2},{"d":"2005-12-08","o":4375,"h":4625,"l":4375,"c":4375,"v":2},{"d":"2005-12-09","o":4312.5,"h":4687.5,"l":4312.5,"c":4375,"v":3},{"d":"2005-12-12","o":4375,"h":4375,"l":4125,"c":4125,"v":7},{"d":"2005-12-13","o":4125,"h":4312.5,"l":3812.5,"c":3875,"v":11},{"d":"2005-12-14","o":4000,"h":4187.5,"l":4000,"c":4125,"v":3},{"d":"2005-12-15","o":4062.5,"h":4187.5,"l":4062.5,"c":4125,"v":3},{"d":"2005-12-16","o":4250,"h":4312.5,"l":4250,"c":4312.5,"v":5},{"d":"2005-12-19","o":4187.5,"h":4437.5,"l":4187.5,"c":4437.5,"v":21},{"d":"2005-12-20","o":4312.5,"h":4500,"l":4250,"c":4250,"v":11},{"d":"2005-12-21","o":4250,"h":4437.5,"l":4125,"c":4125,"v":4},{"d":"2005-12-22","o":4125,"h":4125,"l":4000,"c":4062.5,"v":9},{"d":"2005-12-23","o":4000,"h":4062.5,"l":3875,"c":3937.5,"v":13},{"d":"2005-12-27","o":3937.5,"h":3937.5,"l":3750,"c":3750,"v":23},{"d":"2005-12-28","o":3812.5,"h":3875,"l":3562.5,"c":3625,"v":19},{"d":"2005-12-29","o":3625,"h":3625,"l":3375,"c":3437.5,"v":30},{"d":"2005-12-30","o":3437.5,"h":3562.5,"l":3250,"c":3250,"v":23},{"d":"2006-01-03","o":3250,"h":3312.5,"l":3125,"c":3187.5,"v":11},{"d":"2006-01-04","o":3125,"h":3187.5,"l":2875,"c":2937.5,"v":9},{"d":"2006-01-05","o":2875,"h":2937.5,"l":2750,"c":2875,"v":17},{"d":"2006-01-06","o":2812.5,"h":2875,"l":2750,"c":2812.5,"v":7},{"d":"2006-01-09","o":2812.5,"h":2812.5,"l":2562.5,"c":2687.5,"v":14},{"d":"2006-01-10","o":2687.5,"h":2937.5,"l":2625,"c":2875,"v":8},{"d":"2006-01-11","o":2937.5,"h":3125,"l":2937.5,"c":3125,"v":18},{"d":"2006-01-12","o":3187.5,"h":3312.5,"l":2875,"c":3000,"v":12},{"d":"2006-01-13","o":2937.5,"h":2937.5,"l":2750,"c":2750,"v":5},{"d":"2006-01-17","o":2750,"h":2937.5,"l":2687.5,"c":2687.5,"v":9},{"d":"2006-01-18","o":2812.5,"h":2812.5,"l":2562.5,"c":2562.5,"v":43},{"d":"2006-01-19","o":2562.5,"h":2750,"l":2562.5,"c":2687.5,"v":12},{"d":"2006-01-20","o":2625,"h":2750,"l":2500,"c":2562.5,"v":11},{"d":"2006-01-23","o":2625,"h":2687.5,"l":2500,"c":2500,"v":5},{"d":"2006-01-24","o":2500,"h":2625,"l":2500,"c":2625,"v":3},{"d":"2006-01-25","o":2625,"h":2625,"l":2500,"c":2562.5,"v":6},{"d":"2006-01-26","o":2562.5,"h":2625,"l":2500,"c":2500,"v":7},{"d":"2006-01-27","o":2500,"h":2625,"l":2500,"c":2625,"v":6},{"d":"2006-01-30","o":2625,"h":2687.5,"l":2500,"c":2500,"v":6},{"d":"2006-01-31","o":2500,"h":2500,"l":2187.5,"c":2437.5,"v":35},{"d":"2006-02-01","o":1062.5,"h":1875,"l":1000,"c":1875,"v":12},{"d":"2006-02-02","o":1562.5,"h":1562.5,"l":1187.5,"c":1375,"v":51},{"d":"2006-02-03","o":1625,"h":1625,"l":1500,"c":1500,"v":10},{"d":"2006-02-06","o":1562.5,"h":1687.5,"l":1312.5,"c":1375,"v":5},{"d":"2006-02-07","o":1312.5,"h":1500,"l":1312.5,"c":1312.5,"v":8},{"d":"2006-02-08","o":1312.5,"h":1500,"l":1312.5,"c":1500,"v":3},{"d":"2006-02-09","o":1500,"h":1500,"l":1250,"c":1250,"v":6},{"d":"2006-02-10","o":1250,"h":1562.5,"l":1250,"c":1437.5,"v":14},{"d":"2006-02-13","o":1375,"h":1562.5,"l":1375,"c":1375,"v":3},{"d":"2006-02-14","o":1312.5,"h":1375,"l":1312.5,"c":1375,"v":1},{"d":"2006-02-15","o":1375,"h":1375,"l":1375,"c":1375,"v":0},{"d":"2006-02-16","o":1312.5,"h":1562.5,"l":1250,"c":1312.5,"v":30},{"d":"2006-02-17","o":1562.5,"h":1562.5,"l":1250,"c":1250,"v":30},{"d":"2006-02-21","o":1250,"h":1500,"l":1250,"c":1437.5,"v":13},{"d":"2006-02-22","o":1437.5,"h":1437.5,"l":1312.5,"c":1312.5,"v":5},{"d":"2006-02-23","o":1250,"h":1437.5,"l":1250,"c":1437.5,"v":6},{"d":"2006-02-24","o":1437.5,"h":1562.5,"l":1375,"c":1562.5,"v":5},{"d":"2006-02-27","o":1500,"h":1500,"l":1312.5,"c":1500,"v":25},{"d":"2006-02-28","o":1375,"h":1500,"l":1375,"c":1500,"v":7},{"d":"2006-03-01","o":1312.5,"h":1437.5,"l":1312.5,"c":1375,"v":29},{"d":"2006-03-02","o":1437.5,"h":1437.5,"l":1375,"c":1437.5,"v":11},{"d":"2006-03-03","o":1375,"h":1437.5,"l":1375,"c":1375,"v":12},{"d":"2006-03-06","o":1437.5,"h":2562.5,"l":1375,"c":2437.5,"v":94},{"d":"2006-03-07","o":2500,"h":2562.5,"l":1812.5,"c":1812.5,"v":41},{"d":"2006-03-08","o":1750,"h":1750,"l":1750,"c":1750,"v":0},{"d":"2006-03-09","o":2312.5,"h":2312.5,"l":1687.5,"c":1687.5,"v":4},{"d":"2006-03-10","o":1875,"h":2125,"l":1687.5,"c":1875,"v":2},{"d":"2006-03-13","o":1937.5,"h":1937.5,"l":1687.5,"c":1875,"v":1},{"d":"2006-03-14","o":2187.5,"h":2187.5,"l":2125,"c":2187.5,"v":0},{"d":"2006-03-15","o":1687.5,"h":2500,"l":1687.5,"c":2500,"v":0},{"d":"2006-03-16","o":2812.5,"h":2812.5,"l":1687.5,"c":1875,"v":1},{"d":"2006-03-17","o":2312.5,"h":2312.5,"l":2312.5,"c":2312.5,"v":0},{"d":"2006-03-20","o":1812.5,"h":1875,"l":1812.5,"c":1812.5,"v":2},{"d":"2006-03-21","o":1812.5,"h":1812.5,"l":1812.5,"c":1812.5,"v":0},{"d":"2006-03-22","o":1812.5,"h":1875,"l":1812.5,"c":1875,"v":4},{"d":"2006-03-23","o":2187.5,"h":2187.5,"l":1875,"c":1875,"v":1},{"d":"2006-03-24","o":1812.5,"h":2000,"l":1812.5,"c":1937.5,"v":3},{"d":"2006-03-27","o":1937.5,"h":2187.5,"l":1875,"c":2000,"v":15},{"d":"2006-03-28","o":1875,"h":2000,"l":1875,"c":1875,"v":5},{"d":"2006-03-29","o":1875,"h":1875,"l":1687.5,"c":1687.5,"v":3},{"d":"2006-03-30","o":1875,"h":1937.5,"l":1812.5,"c":1812.5,"v":14},{"d":"2006-03-31","o":1937.5,"h":1937.5,"l":1625,"c":1625,"v":8},{"d":"2006-04-03","o":1625,"h":1625,"l":1625,"c":1625,"v":0},{"d":"2006-04-04","o":1750,"h":1875,"l":1625,"c":1687.5,"v":4},{"d":"2006-04-05","o":1562.5,"h":1687.5,"l":1500,"c":1500,"v":14},{"d":"2006-04-06","o":1375,"h":1375,"l":1375,"c":1375,"v":0},{"d":"2006-04-07","o":1375,"h":1875,"l":1375,"c":1875,"v":3},{"d":"2006-04-10","o":1875,"h":1875,"l":1875,"c":1875,"v":2},{"d":"2006-04-11","o":1500,"h":1875,"l":1500,"c":1875,"v":2},{"d":"2006-04-12","o":1625,"h":1687.5,"l":1500,"c":1562.5,"v":7},{"d":"2006-04-13","o":1500,"h":1812.5,"l":1500,"c":1562.5,"v":5},{"d":"2006-04-17","o":1375,"h":1375,"l":1375,"c":1375,"v":1},{"d":"2006-04-18","o":1375,"h":1437.5,"l":1375,"c":1375,"v":0},{"d":"2006-04-19","o":1750,"h":1750,"l":1562.5,"c":1562.5,"v":2},{"d":"2006-04-20","o":1750,"h":1750,"l":1500,"c":1562.5,"v":1},{"d":"2006-04-21","o":1562.5,"h":1875,"l":1562.5,"c":1625,"v":2},{"d":"2006-04-24","o":1625,"h":1687.5,"l":1625,"c":1687.5,"v":3},{"d":"2006-04-25","o":1625,"h":1750,"l":1625,"c":1687.5,"v":8},{"d":"2006-04-26","o":1687.5,"h":1750,"l":1687.5,"c":1750,"v":6},{"d":"2006-04-27","o":1687.5,"h":1750,"l":1562.5,"c":1562.5,"v":6},{"d":"2006-04-28","o":1562.5,"h":1562.5,"l":1500,"c":1562.5,"v":18},{"d":"2006-05-01","o":1562.5,"h":1562.5,"l":1500,"c":1500,"v":5},{"d":"2006-05-02","o":1500,"h":1500,"l":1500,"c":1500,"v":2},{"d":"2006-05-03","o":1562.5,"h":1562.5,"l":1562.5,"c":1562.5,"v":0},{"d":"2006-05-04","o":1562.5,"h":1562.5,"l":1562.5,"c":1562.5,"v":1},{"d":"2006-05-05","o":1625,"h":1625,"l":1625,"c":1625,"v":0},{"d":"2006-05-08","o":1750,"h":1750,"l":1625,"c":1687.5,"v":10},{"d":"2006-05-09","o":1750,"h":1750,"l":1687.5,"c":1687.5,"v":2},{"d":"2006-05-10","o":1687.5,"h":1750,"l":1687.5,"c":1750,"v":4},{"d":"2006-05-11","o":1625,"h":1625,"l":1625,"c":1625,"v":2},{"d":"2006-05-12","o":1625,"h":1625,"l":1500,"c":1562.5,"v":13},{"d":"2006-05-15","o":1500,"h":1562.5,"l":1375,"c":1375,"v":3},{"d":"2006-05-16","o":1375,"h":1375,"l":1375,"c":1375,"v":0},{"d":"2006-05-17","o":1375,"h":1375,"l":1375,"c":1375,"v":7},{"d":"2006-05-18","o":1312.5,"h":1437.5,"l":1312.5,"c":1437.5,"v":4},{"d":"2006-05-19","o":1375,"h":1375,"l":1375,"c":1375,"v":4},{"d":"2006-05-22","o":1312.5,"h":1375,"l":1312.5,"c":1375,"v":2},{"d":"2006-05-23","o":1312.5,"h":1312.5,"l":1312.5,"c":1312.5,"v":0},{"d":"2006-05-24","o":1312.5,"h":1312.5,"l":1312.5,"c":1312.5,"v":2},{"d":"2006-05-25","o":1312.5,"h":1312.5,"l":1312.5,"c":1312.5,"v":0},{"d":"2006-05-26","o":1312.5,"h":1312.5,"l":1312.5,"c":1312.5,"v":1},{"d":"2006-05-30","o":1312.5,"h":1312.5,"l":1250,"c":1250,"v":0},{"d":"2006-05-31","o":1250,"h":1250,"l":1250,"c":1250,"v":0},{"d":"2006-06-01","o":1250,"h":1250,"l":1250,"c":1250,"v":0},{"d":"2006-06-02","o":1187.5,"h":1312.5,"l":1187.5,"c":1250,"v":5},{"d":"2006-06-05","o":1250,"h":1250,"l":1250,"c":1250,"v":0},{"d":"2006-06-06","o":500,"h":662.5,"l":500,"c":637.5,"v":2},{"d":"2006-06-07","o":637.5,"h":637.5,"l":637.5,"c":637.5,"v":0},{"d":"2006-06-08","o":750,"h":1125,"l":750,"c":937.5,"v":17},{"d":"2006-06-09","o":1125,"h":1125,"l":1062.5,"c":1062.5,"v":10},{"d":"2006-06-12","o":1125,"h":1375,"l":937.5,"c":1312.5,"v":12},{"d":"2006-06-13","o":937.5,"h":1187.5,"l":937.5,"c":1187.5,"v":3},{"d":"2006-06-14","o":1187.5,"h":1187.5,"l":937.5,"c":1062.5,"v":1},{"d":"2006-06-15","o":1062.5,"h":1062.5,"l":1062.5,"c":1062.5,"v":0},{"d":"2006-06-16","o":937.5,"h":937.5,"l":937.5,"c":937.5,"v":0},{"d":"2006-06-19","o":1375,"h":1375,"l":1375,"c":1375,"v":0},{"d":"2006-06-20","o":1125,"h":1125,"l":687.5,"c":687.5,"v":1},{"d":"2006-06-21","o":1312.5,"h":1312.5,"l":1125,"c":1125,"v":4},{"d":"2006-06-22","o":1187.5,"h":1750,"l":1187.5,"c":1562.5,"v":42},{"d":"2006-06-23","o":1812.5,"h":1825,"l":1625,"c":1687.5,"v":11},{"d":"2006-06-26","o":1737.5,"h":1750,"l":1687.5,"c":1687.5,"v":17},{"d":"2006-06-27","o":1562.5,"h":1687.5,"l":1375,"c":1625,"v":7},{"d":"2006-06-28","o":1675,"h":1675,"l":1500,"c":1625,"v":1},{"d":"2006-06-29","o":1625,"h":1625,"l":1625,"c":1625,"v":0},{"d":"2006-06-30","o":1537.5,"h":1537.5,"l":1537.5,"c":1537.5,"v":0},{"d":"2006-07-03","o":1537.5,"h":1537.5,"l":1537.5,"c":1537.5,"v":0},{"d":"2006-07-05","o":1625,"h":1625,"l":1562.5,"c":1562.5,"v":1},{"d":"2006-07-06","o":1500,"h":1500,"l":1437.5,"c":1487.5,"v":18},{"d":"2006-07-07","o":1487.5,"h":1500,"l":1487.5,"c":1500,"v":10},{"d":"2006-07-10","o":1375,"h":1375,"l":1262.5,"c":1312.5,"v":7},{"d":"2006-07-11","o":1262.5,"h":1375,"l":1262.5,"c":1312.5,"v":11},{"d":"2006-07-12","o":1312.5,"h":1312.5,"l":1262.5,"c":1262.5,"v":5},{"d":"2006-07-13","o":1312.5,"h":1500,"l":1187.5,"c":1262.5,"v":30},{"d":"2006-07-14","o":1000,"h":1300,"l":1000,"c":1300,"v":15},{"d":"2006-07-17","o":1300,"h":1300,"l":1300,"c":1300,"v":3},{"d":"2006-07-18","o":1300,"h":1300,"l":1300,"c":1300,"v":0},{"d":"2006-07-19","o":1262.5,"h":1300,"l":1062.5,"c":1300,"v":9},{"d":"2006-07-20","o":1300,"h":1300,"l":1300,"c":1300,"v":1},{"d":"2006-07-21","o":1287.5,"h":1312.5,"l":1062.5,"c":1312.5,"v":9},{"d":"2006-07-24","o":1312.5,"h":1312.5,"l":1062.5,"c":1312.5,"v":4},{"d":"2006-07-25","o":1312.5,"h":1312.5,"l":1312.5,"c":1312.5,"v":0},{"d":"2006-07-26","o":1062.5,"h":1312.5,"l":1062.5,"c":1312.5,"v":2},{"d":"2006-07-27","o":1312.5,"h":1312.5,"l":1312.5,"c":1312.5,"v":0},{"d":"2006-07-28","o":1287.5,"h":1312.5,"l":1287.5,"c":1312.5,"v":0},{"d":"2006-07-31","o":1312.5,"h":1312.5,"l":1312.5,"c":1312.5,"v":1},{"d":"2006-08-01","o":1300,"h":1300,"l":1187.5,"c":1300,"v":5},{"d":"2006-08-02","o":1075,"h":1262.5,"l":1075,"c":1262.5,"v":1},{"d":"2006-08-03","o":1262.5,"h":1300,"l":1262.5,"c":1300,"v":2},{"d":"2006-08-04","o":1075,"h":1237.5,"l":1075,"c":1237.5,"v":1},{"d":"2006-08-07","o":1237.5,"h":1237.5,"l":1075,"c":1187.5,"v":5},{"d":"2006-08-08","o":1075,"h":1150,"l":1075,"c":1100,"v":12},{"d":"2006-08-09","o":1075,"h":1075,"l":1075,"c":1075,"v":2},{"d":"2006-08-10","o":1000,"h":1100,"l":937.5,"c":1100,"v":7},{"d":"2006-08-11","o":1100,"h":1100,"l":1100,"c":1100,"v":0},{"d":"2006-08-14","o":937.5,"h":1062.5,"l":937.5,"c":1062.5,"v":2},{"d":"2006-08-15","o":937.5,"h":937.5,"l":937.5,"c":937.5,"v":1},{"d":"2006-08-16","o":937.5,"h":937.5,"l":787.5,"c":787.5,"v":10},{"d":"2006-08-17","o":787.5,"h":787.5,"l":787.5,"c":787.5,"v":2},{"d":"2006-08-18","o":787.5,"h":875,"l":787.5,"c":875,"v":10},{"d":"2006-08-21","o":875,"h":875,"l":650,"c":837.5,"v":11},{"d":"2006-08-22","o":837.5,"h":837.5,"l":562.5,"c":650,"v":63},{"d":"2006-08-23","o":625,"h":937.5,"l":625,"c":875,"v":71},{"d":"2006-08-24","o":875,"h":1062.5,"l":875,"c":1062.5,"v":35},{"d":"2006-08-25","o":937.5,"h":937.5,"l":937.5,"c":937.5,"v":1},{"d":"2006-08-28","o":937.5,"h":937.5,"l":937.5,"c":937.5,"v":1},{"d":"2006-08-29","o":1000,"h":1000,"l":1000,"c":1000,"v":12},{"d":"2006-08-30","o":1062.5,"h":1062.5,"l":1062.5,"c":1062.5,"v":0},{"d":"2006-08-31","o":1062.5,"h":1062.5,"l":1062.5,"c":1062.5,"v":4},{"d":"2006-09-01","o":1062.5,"h":1062.5,"l":1062.5,"c":1062.5,"v":5},{"d":"2006-09-05","o":1062.5,"h":1062.5,"l":987.5,"c":1062.5,"v":11},{"d":"2006-09-06","o":975,"h":975,"l":975,"c":975,"v":2},{"d":"2006-09-07","o":975,"h":1062.5,"l":975,"c":1062.5,"v":2},{"d":"2006-09-08","o":1050,"h":1062.5,"l":1000,"c":1062.5,"v":1},{"d":"2006-09-11","o":937.5,"h":1050,"l":937.5,"c":1050,"v":1},{"d":"2006-09-12","o":1000,"h":1000,"l":937.5,"c":1000,"v":6},{"d":"2006-09-13","o":937.5,"h":1000,"l":937.5,"c":1000,"v":1},{"d":"2006-09-14","o":937.5,"h":937.5,"l":937.5,"c":937.5,"v":2},{"d":"2006-09-15","o":937.5,"h":1062.5,"l":937.5,"c":1062.5,"v":9},{"d":"2006-09-18","o":975,"h":1100,"l":937.5,"c":1100,"v":20},{"d":"2006-09-19","o":937.5,"h":1062.5,"l":937.5,"c":1062.5,"v":1},{"d":"2006-09-20","o":1062.5,"h":1062.5,"l":937.5,"c":1062.5,"v":10},{"d":"2006-09-21","o":1000,"h":1062.5,"l":1000,"c":1062.5,"v":3},{"d":"2006-09-22","o":1062.5,"h":1062.5,"l":1000,"c":1062.5,"v":6},{"d":"2006-09-25","o":1125,"h":1187.5,"l":1125,"c":1187.5,"v":8},{"d":"2006-09-26","o":1187.5,"h":1187.5,"l":1187.5,"c":1187.5,"v":0},{"d":"2006-09-27","o":1062.5,"h":1187.5,"l":1062.5,"c":1187.5,"v":1},{"d":"2006-09-28","o":1187.5,"h":1237.5,"l":1187.5,"c":1237.5,"v":8},{"d":"2006-09-29","o":1237.5,"h":1375,"l":1237.5,"c":1375,"v":12},{"d":"2006-10-02","o":1275,"h":1375,"l":1275,"c":1375,"v":1},{"d":"2006-10-03","o":1312.5,"h":1312.5,"l":1250,"c":1312.5,"v":2},{"d":"2006-10-04","o":1237.5,"h":1437.5,"l":1237.5,"c":1437.5,"v":3},{"d":"2006-10-05","o":1437.5,"h":1500,"l":1437.5,"c":1500,"v":1},{"d":"2006-10-06","o":1500,"h":3375,"l":1475,"c":3312.5,"v":163},{"d":"2006-10-09","o":3375,"h":3437.5,"l":2000,"c":2000,"v":30},{"d":"2006-10-10","o":2062.5,"h":2062.5,"l":1125,"c":1687.5,"v":128},{"d":"2006-10-11","o":1625,"h":1687.5,"l":1600,"c":1687.5,"v":4},{"d":"2006-10-12","o":1600,"h":1600,"l":1437.5,"c":1562.5,"v":8},{"d":"2006-10-13","o":1500,"h":1500,"l":1437.5,"c":1500,"v":15},{"d":"2006-10-16","o":1400,"h":1437.5,"l":1375,"c":1437.5,"v":5},{"d":"2006-10-17","o":1375,"h":1437.5,"l":1225,"c":1375,"v":27},{"d":"2006-10-18","o":1262.5,"h":1375,"l":1262.5,"c":1375,"v":4},{"d":"2006-10-19","o":1375,"h":1375,"l":1312.5,"c":1375,"v":4},{"d":"2006-10-20","o":1375,"h":1375,"l":1312.5,"c":1375,"v":5},{"d":"2006-10-23","o":1375,"h":1437.5,"l":1375,"c":1425,"v":5},{"d":"2006-10-24","o":1425,"h":1500,"l":1425,"c":1500,"v":2},{"d":"2006-10-25","o":1312.5,"h":1375,"l":1137.5,"c":1375,"v":12},{"d":"2006-10-26","o":1375,"h":1375,"l":1250,"c":1375,"v":1},{"d":"2006-10-27","o":1250,"h":1375,"l":1250,"c":1375,"v":1},{"d":"2006-10-30","o":1250,"h":1375,"l":1250,"c":1375,"v":1},{"d":"2006-10-31","o":1312.5,"h":1437.5,"l":1312.5,"c":1312.5,"v":6},{"d":"2006-11-01","o":1325,"h":1325,"l":1312.5,"c":1312.5,"v":5},{"d":"2006-11-02","o":1325,"h":1325,"l":1325,"c":1325,"v":0},{"d":"2006-11-03","o":1375,"h":1562.5,"l":1375,"c":1562.5,"v":3},{"d":"2006-11-06","o":1550,"h":1562.5,"l":1525,"c":1562.5,"v":4},{"d":"2006-11-07","o":1562.5,"h":1750,"l":1562.5,"c":1725,"v":21},{"d":"2006-11-08","o":1750,"h":1750,"l":1750,"c":1750,"v":0},{"d":"2006-11-09","o":1750,"h":1812.5,"l":1750,"c":1812.5,"v":2},{"d":"2006-11-10","o":1875,"h":2162.5,"l":1875,"c":2062.5,"v":5},{"d":"2006-11-13","o":2100,"h":2100,"l":2100,"c":2100,"v":1},{"d":"2006-11-14","o":1937.5,"h":2212.5,"l":1937.5,"c":2212.5,"v":4},{"d":"2006-11-15","o":2375,"h":2375,"l":2062.5,"c":2187.5,"v":13},{"d":"2006-11-16","o":2062.5,"h":2062.5,"l":1725,"c":1812.5,"v":10},{"d":"2006-11-17","o":1750,"h":1750,"l":1625,"c":1750,"v":11},{"d":"2006-11-20","o":1562.5,"h":1750,"l":1562.5,"c":1750,"v":2},{"d":"2006-11-21","o":1625,"h":1687.5,"l":1500,"c":1687.5,"v":27},{"d":"2006-11-22","o":1625,"h":1687.5,"l":1500,"c":1687.5,"v":10},{"d":"2006-11-24","o":1687.5,"h":1687.5,"l":1687.5,"c":1687.5,"v":0},{"d":"2006-11-27","o":1687.5,"h":1887.5,"l":1687.5,"c":1887.5,"v":2},{"d":"2006-11-28","o":1887.5,"h":2312.5,"l":1812.5,"c":2187.5,"v":3},{"d":"2006-11-29","o":2000,"h":2000,"l":1812.5,"c":1962.5,"v":0},{"d":"2006-11-30","o":1875,"h":2062.5,"l":1875,"c":2062.5,"v":8},{"d":"2006-12-01","o":1937.5,"h":2000,"l":1812.5,"c":1875,"v":13},{"d":"2006-12-04","o":1837.5,"h":1937.5,"l":1837.5,"c":1937.5,"v":5},{"d":"2006-12-05","o":1825,"h":2000,"l":1825,"c":2000,"v":8},{"d":"2006-12-06","o":2125,"h":2312.5,"l":1937.5,"c":2250,"v":17},{"d":"2006-12-07","o":2187.5,"h":2250,"l":1875,"c":2062.5,"v":10},{"d":"2006-12-08","o":2250,"h":2750,"l":2250,"c":2562.5,"v":49},{"d":"2006-12-11","o":2562.5,"h":2750,"l":2487.5,"c":2625,"v":12},{"d":"2006-12-12","o":2687.5,"h":2750,"l":2625,"c":2687.5,"v":3},{"d":"2006-12-13","o":2812.5,"h":3625,"l":2750,"c":3562.5,"v":32},{"d":"2006-12-14","o":3562.5,"h":3750,"l":3187.5,"c":3500,"v":9},{"d":"2006-12-15","o":3687.5,"h":3750,"l":3687.5,"c":3687.5,"v":2},{"d":"2006-12-18","o":3500,"h":3675,"l":3125,"c":3675,"v":7},{"d":"2006-12-19","o":3562.5,"h":3737.5,"l":3437.5,"c":3650,"v":14},{"d":"2006-12-20","o":3562.5,"h":3625,"l":3525,"c":3625,"v":3},{"d":"2006-12-21","o":3500,"h":3600,"l":3500,"c":3587.5,"v":6},{"d":"2006-12-22","o":3500,"h":3562.5,"l":3200,"c":3562.5,"v":10},{"d":"2006-12-26","o":3312.5,"h":3562.5,"l":3312.5,"c":3562.5,"v":3},{"d":"2006-12-27","o":3562.5,"h":3562.5,"l":3250,"c":3375,"v":7},{"d":"2006-12-28","o":3250,"h":3500,"l":3000,"c":3500,"v":27},{"d":"2006-12-29","o":3500,"h":3500,"l":3000,"c":3500,"v":21},{"d":"2007-01-03","o":3600,"h":4000,"l":3125,"c":3625,"v":27},{"d":"2007-01-04","o":3687.5,"h":3687.5,"l":3687.5,"c":3687.5,"v":0},{"d":"2007-01-05","o":3687.5,"h":3687.5,"l":3437.5,"c":3687.5,"v":8},{"d":"2007-01-08","o":3562.5,"h":3687.5,"l":3250,"c":3687.5,"v":16},{"d":"2007-01-09","o":3562.5,"h":3625,"l":3375,"c":3562.5,"v":14},{"d":"2007-01-10","o":3500,"h":3562.5,"l":3312.5,"c":3500,"v":13},{"d":"2007-01-11","o":3437.5,"h":3687.5,"l":3250,"c":3687.5,"v":13},{"d":"2007-01-12","o":3550,"h":3612.5,"l":3312.5,"c":3562.5,"v":14},{"d":"2007-01-16","o":3375,"h":3562.5,"l":3125,"c":3437.5,"v":23},{"d":"2007-01-17","o":3312.5,"h":3550,"l":3187.5,"c":3550,"v":15},{"d":"2007-01-18","o":3375,"h":3500,"l":3375,"c":3500,"v":10},{"d":"2007-01-19","o":3437.5,"h":3437.5,"l":3187.5,"c":3250,"v":11},{"d":"2007-01-22","o":3250,"h":3437.5,"l":3125,"c":3437.5,"v":18},{"d":"2007-01-23","o":3250,"h":3437.5,"l":3250,"c":3437.5,"v":10},{"d":"2007-01-24","o":3312.5,"h":3687.5,"l":3250,"c":3687.5,"v":26},{"d":"2007-01-25","o":3612.5,"h":3700,"l":3562.5,"c":3625,"v":25},{"d":"2007-01-26","o":3662.5,"h":3662.5,"l":3662.5,"c":3662.5,"v":2},{"d":"2007-01-29","o":3600,"h":3662.5,"l":3312.5,"c":3662.5,"v":23},{"d":"2007-01-30","o":3500,"h":3625,"l":3500,"c":3625,"v":5},{"d":"2007-01-31","o":3562.5,"h":3750,"l":3137.5,"c":3687.5,"v":15},{"d":"2007-02-01","o":3737.5,"h":3750,"l":3737.5,"c":3750,"v":2},{"d":"2007-02-02","o":4500,"h":7125,"l":4450,"c":6450,"v":342},{"d":"2007-02-05","o":8625,"h":8900,"l":7250,"c":8900,"v":497},{"d":"2007-02-06","o":10275,"h":10300,"l":8375,"c":9662.5,"v":473},{"d":"2007-02-07","o":9825,"h":9837.5,"l":8312.5,"c":8875,"v":172},{"d":"2007-02-08","o":8250,"h":9250,"l":8250,"c":9037.5,"v":118},{"d":"2007-02-09","o":8937.5,"h":9250,"l":8875,"c":8937.5,"v":38},{"d":"2007-02-12","o":9150,"h":9750,"l":8875,"c":9612.5,"v":63},{"d":"2007-02-13","o":9937.5,"h":12825,"l":9750,"c":12825,"v":250},{"d":"2007-02-14","o":13325,"h":13325,"l":10875,"c":11375,"v":191},{"d":"2007-02-15","o":11425,"h":11687.5,"l":9750,"c":10250,"v":108},{"d":"2007-02-16","o":10075,"h":10275,"l":9750,"c":9937.5,"v":46},{"d":"2007-02-20","o":10125,"h":10562.5,"l":10000,"c":10175,"v":41},{"d":"2007-02-21","o":10237.5,"h":10350,"l":9687.5,"c":10312.5,"v":52},{"d":"2007-02-22","o":10312.5,"h":10312.5,"l":9825,"c":10000,"v":12},{"d":"2007-02-23","o":9875,"h":10000,"l":8137.5,"c":8937.5,"v":105},{"d":"2007-02-26","o":8937.5,"h":9437.5,"l":8687.5,"c":8750,"v":59},{"d":"2007-02-27","o":8750,"h":8750,"l":7850,"c":8375,"v":35},{"d":"2007-02-28","o":8625,"h":9062.5,"l":8437.5,"c":8875,"v":42},{"d":"2007-03-01","o":8750,"h":8937.5,"l":8625,"c":8937.5,"v":9},{"d":"2007-03-02","o":8875,"h":8875,"l":8375,"c":8562.5,"v":10},{"d":"2007-03-05","o":8375,"h":8500,"l":8125,"c":8312.5,"v":21},{"d":"2007-03-06","o":8125,"h":8375,"l":7950,"c":8375,"v":13},{"d":"2007-03-07","o":8625,"h":8625,"l":7750,"c":7937.5,"v":20},{"d":"2007-03-08","o":7750,"h":7937.5,"l":7125,"c":7812.5,"v":44},{"d":"2007-03-09","o":7812.5,"h":7812.5,"l":7250,"c":7712.5,"v":7},{"d":"2007-03-12","o":7750,"h":7750,"l":7500,"c":7625,"v":20},{"d":"2007-03-13","o":7687.5,"h":7937.5,"l":7500,"c":7937.5,"v":24},{"d":"2007-03-14","o":7875,"h":7937.5,"l":7625,"c":7750,"v":4},{"d":"2007-03-15","o":7500,"h":7750,"l":7375,"c":7487.5,"v":14},{"d":"2007-03-16","o":7487.5,"h":7750,"l":7375,"c":7387.5,"v":11},{"d":"2007-03-19","o":7562.5,"h":7812.5,"l":7500,"c":7625,"v":17},{"d":"2007-03-20","o":7575,"h":8437.5,"l":7500,"c":8437.5,"v":16},{"d":"2007-03-21","o":8437.5,"h":8437.5,"l":8125,"c":8437.5,"v":1},{"d":"2007-03-22","o":8125,"h":8125,"l":7512.5,"c":7937.5,"v":10},{"d":"2007-03-23","o":8062.5,"h":8062.5,"l":7562.5,"c":7725,"v":5},{"d":"2007-03-26","o":7500,"h":7625,"l":7500,"c":7625,"v":11},{"d":"2007-03-27","o":7612.5,"h":7812.5,"l":7437.5,"c":7812.5,"v":7},{"d":"2007-03-28","o":8125,"h":8375,"l":8062.5,"c":8087.5,"v":16},{"d":"2007-03-29","o":8437.5,"h":8437.5,"l":8437.5,"c":8437.5,"v":0},{"d":"2007-03-30","o":8062.5,"h":8437.5,"l":8062.5,"c":8437.5,"v":1},{"d":"2007-04-02","o":8062.5,"h":8437.5,"l":8062.5,"c":8437.5,"v":1},{"d":"2007-04-03","o":8437.5,"h":8437.5,"l":7825,"c":7825,"v":2},{"d":"2007-04-04","o":7912.5,"h":7912.5,"l":7375,"c":7750,"v":10},{"d":"2007-04-05","o":7375,"h":7750,"l":7375,"c":7750,"v":11},{"d":"2007-04-09","o":7625,"h":7800,"l":7500,"c":7775,"v":14},{"d":"2007-04-10","o":8125,"h":8125,"l":7750,"c":8000,"v":4},{"d":"2007-04-11","o":7750,"h":8125,"l":7750,"c":8125,"v":1},{"d":"2007-04-12","o":7750,"h":8000,"l":7750,"c":7812.5,"v":8},{"d":"2007-04-13","o":7812.5,"h":7812.5,"l":7750,"c":7750,"v":9},{"d":"2007-04-16","o":7512.5,"h":7562.5,"l":7437.5,"c":7500,"v":10},{"d":"2007-04-17","o":7450,"h":7500,"l":7375,"c":7500,"v":10},{"d":"2007-04-18","o":7375,"h":7375,"l":7250,"c":7337.5,"v":8},{"d":"2007-04-19","o":7350,"h":7500,"l":7137.5,"c":7250,"v":6},{"d":"2007-04-20","o":6875,"h":7375,"l":6875,"c":7175,"v":13},{"d":"2007-04-23","o":7062.5,"h":7125,"l":6875,"c":7000,"v":14},{"d":"2007-04-24","o":7062.5,"h":7062.5,"l":7000,"c":7062.5,"v":1},{"d":"2007-04-25","o":6875,"h":7125,"l":6762.5,"c":6812.5,"v":24},{"d":"2007-04-26","o":6825,"h":6875,"l":6000,"c":6500,"v":40},{"d":"2007-04-27","o":6312.5,"h":6375,"l":5937.5,"c":5975,"v":33},{"d":"2007-04-30","o":6000,"h":6562.5,"l":5987.5,"c":6250,"v":22},{"d":"2007-05-01","o":6187.5,"h":6375,"l":6187.5,"c":6375,"v":2},{"d":"2007-05-02","o":6075,"h":6250,"l":6062.5,"c":6187.5,"v":8},{"d":"2007-05-03","o":6187.5,"h":6250,"l":6000,"c":6250,"v":12},{"d":"2007-05-04","o":6250,"h":6250,"l":6000,"c":6050,"v":12},{"d":"2007-05-07","o":5400,"h":6125,"l":5375,"c":6125,"v":37},{"d":"2007-05-08","o":5850,"h":6487.5,"l":5850,"c":6312.5,"v":23},{"d":"2007-05-09","o":6375,"h":6500,"l":6375,"c":6500,"v":6},{"d":"2007-05-10","o":6312.5,"h":6437.5,"l":6287.5,"c":6312.5,"v":16},{"d":"2007-05-11","o":6312.5,"h":6437.5,"l":6250,"c":6250,"v":14},{"d":"2007-05-14","o":6187.5,"h":6250,"l":6012.5,"c":6250,"v":9},{"d":"2007-05-15","o":6075,"h":6162.5,"l":6062.5,"c":6125,"v":12},{"d":"2007-05-16","o":6025,"h":6550,"l":6025,"c":6537.5,"v":31},{"d":"2007-05-17","o":6187.5,"h":6500,"l":6187.5,"c":6500,"v":2},{"d":"2007-05-18","o":6312.5,"h":6550,"l":6300,"c":6550,"v":3},{"d":"2007-05-21","o":6262.5,"h":6550,"l":6250,"c":6437.5,"v":4},{"d":"2007-05-22","o":6250,"h":6375,"l":6250,"c":6375,"v":6},{"d":"2007-05-23","o":6187.5,"h":6375,"l":6187.5,"c":6375,"v":4},{"d":"2007-05-24","o":6362.5,"h":6375,"l":6262.5,"c":6350,"v":7},{"d":"2007-05-25","o":6312.5,"h":6312.5,"l":6250,"c":6312.5,"v":0},{"d":"2007-05-29","o":6312.5,"h":6312.5,"l":6187.5,"c":6250,"v":4},{"d":"2007-05-30","o":6125,"h":6125,"l":5375,"c":5937.5,"v":15},{"d":"2007-05-31","o":5750,"h":5950,"l":5750,"c":5950,"v":9},{"d":"2007-06-01","o":5950,"h":6375,"l":5937.5,"c":6375,"v":11},{"d":"2007-06-04","o":6125,"h":6525,"l":6125,"c":6525,"v":1},{"d":"2007-06-05","o":6525,"h":6550,"l":6525,"c":6550,"v":2},{"d":"2007-06-06","o":6550,"h":6550,"l":6000,"c":6500,"v":7},{"d":"2007-06-07","o":6500,"h":6550,"l":6262.5,"c":6550,"v":5},{"d":"2007-06-08","o":6062.5,"h":6375,"l":6000,"c":6375,"v":2},{"d":"2007-06-11","o":6312.5,"h":6500,"l":6312.5,"c":6437.5,"v":9},{"d":"2007-06-12","o":6062.5,"h":6550,"l":6000,"c":6550,"v":7},{"d":"2007-06-13","o":6550,"h":6550,"l":6437.5,"c":6550,"v":2},{"d":"2007-06-14","o":6250,"h":6550,"l":6250,"c":6437.5,"v":5},{"d":"2007-06-15","o":6425,"h":6500,"l":6375,"c":6500,"v":9},{"d":"2007-06-18","o":6062.5,"h":6437.5,"l":6062.5,"c":6437.5,"v":6},{"d":"2007-06-19","o":6250,"h":6462.5,"l":6250,"c":6462.5,"v":49},{"d":"2007-06-20","o":6475,"h":6475,"l":6437.5,"c":6475,"v":2},{"d":"2007-06-21","o":6375,"h":6487.5,"l":6375,"c":6375,"v":4},{"d":"2007-06-22","o":6250,"h":6375,"l":6250,"c":6312.5,"v":3},{"d":"2007-06-25","o":6312.5,"h":6312.5,"l":6250,"c":6250,"v":2},{"d":"2007-06-26","o":6375,"h":6375,"l":6125,"c":6137.5,"v":10},{"d":"2007-06-27","o":6137.5,"h":6437.5,"l":6087.5,"c":6312.5,"v":34},{"d":"2007-06-28","o":6312.5,"h":6312.5,"l":6250,"c":6312.5,"v":8},{"d":"2007-06-29","o":6362.5,"h":6375,"l":6000,"c":6250,"v":13},{"d":"2007-07-02","o":6250,"h":6375,"l":5937.5,"c":6375,"v":10},{"d":"2007-07-03","o":6375,"h":6400,"l":6375,"c":6375,"v":2},{"d":"2007-07-05","o":6250,"h":6437.5,"l":6250,"c":6437.5,"v":2},{"d":"2007-07-06","o":6437.5,"h":6437.5,"l":6375,"c":6437.5,"v":2},{"d":"2007-07-09","o":6062.5,"h":6450,"l":6062.5,"c":6437.5,"v":3},{"d":"2007-07-10","o":6412.5,"h":6412.5,"l":6412.5,"c":6412.5,"v":0},{"d":"2007-07-11","o":6362.5,"h":6412.5,"l":6125,"c":6412.5,"v":2},{"d":"2007-07-12","o":6412.5,"h":6412.5,"l":6287.5,"c":6412.5,"v":5},{"d":"2007-07-13","o":6350,"h":6350,"l":6125,"c":6125,"v":7},{"d":"2007-07-16","o":5937.5,"h":6187.5,"l":5750,"c":6187.5,"v":7},{"d":"2007-07-17","o":6187.5,"h":6187.5,"l":5562.5,"c":6050,"v":13},{"d":"2007-07-18","o":6050,"h":6050,"l":5687.5,"c":5750,"v":16},{"d":"2007-07-19","o":5750,"h":5750,"l":5437.5,"c":5625,"v":11},{"d":"2007-07-20","o":5625,"h":5625,"l":5375,"c":5437.5,"v":12},{"d":"2007-07-23","o":5375,"h":5500,"l":5375,"c":5387.5,"v":4},{"d":"2007-07-24","o":5387.5,"h":5625,"l":5387.5,"c":5625,"v":12},{"d":"2007-07-25","o":5625,"h":5625,"l":5600,"c":5625,"v":4},{"d":"2007-07-26","o":5375,"h":5625,"l":5375,"c":5562.5,"v":6},{"d":"2007-07-27","o":5562.5,"h":5562.5,"l":5562.5,"c":5562.5,"v":0},{"d":"2007-07-30","o":5375,"h":5500,"l":5312.5,"c":5500,"v":13},{"d":"2007-07-31","o":5500,"h":5625,"l":5375,"c":5500,"v":12},{"d":"2007-08-01","o":5375,"h":5500,"l":5312.5,"c":5437.5,"v":6},{"d":"2007-08-02","o":5312.5,"h":5437.5,"l":5312.5,"c":5437.5,"v":1},{"d":"2007-08-03","o":5375,"h":5375,"l":5350,"c":5375,"v":1},{"d":"2007-08-06","o":5312.5,"h":5312.5,"l":5312.5,"c":5312.5,"v":2},{"d":"2007-08-07","o":5312.5,"h":5312.5,"l":5062.5,"c":5062.5,"v":8},{"d":"2007-08-08","o":5000,"h":5000,"l":4887.5,"c":5000,"v":11},{"d":"2007-08-09","o":4875,"h":4937.5,"l":4375,"c":4750,"v":26},{"d":"2007-08-10","o":4375,"h":4675,"l":4187.5,"c":4612.5,"v":9},{"d":"2007-08-13","o":4612.5,"h":4612.5,"l":4250,"c":4575,"v":5},{"d":"2007-08-14","o":4175,"h":4375,"l":4062.5,"c":4250,"v":10},{"d":"2007-08-15","o":4125,"h":4125,"l":3825,"c":4112.5,"v":10},{"d":"2007-08-16","o":3812.5,"h":4000,"l":2625,"c":3875,"v":45},{"d":"2007-08-17","o":4125,"h":4250,"l":3687.5,"c":4187.5,"v":7},{"d":"2007-08-20","o":4125,"h":4312.5,"l":4125,"c":4250,"v":12},{"d":"2007-08-21","o":3437.5,"h":4250,"l":3437.5,"c":3875,"v":10},{"d":"2007-08-22","o":3437.5,"h":4375,"l":3062.5,"c":4187.5,"v":12},{"d":"2007-08-23","o":4187.5,"h":4187.5,"l":3625,"c":3987.5,"v":4},{"d":"2007-08-24","o":3987.5,"h":4687.5,"l":3750,"c":4375,"v":7},{"d":"2007-08-27","o":4187.5,"h":4750,"l":4062.5,"c":4375,"v":11},{"d":"2007-08-28","o":4187.5,"h":4300,"l":4187.5,"c":4300,"v":0},{"d":"2007-08-29","o":4300,"h":4812.5,"l":4300,"c":4625,"v":9},{"d":"2007-08-30","o":4687.5,"h":4687.5,"l":4437.5,"c":4450,"v":9},{"d":"2007-08-31","o":4287.5,"h":4450,"l":4287.5,"c":4312.5,"v":2},{"d":"2007-09-04","o":4300,"h":4750,"l":3875,"c":4750,"v":9},{"d":"2007-09-05","o":4875,"h":4937.5,"l":4387.5,"c":4812.5,"v":2},{"d":"2007-09-06","o":4875,"h":4925,"l":4850,"c":4925,"v":2},{"d":"2007-09-07","o":5587.5,"h":5587.5,"l":4925,"c":5437.5,"v":60},{"d":"2007-09-10","o":5800,"h":6350,"l":5612.5,"c":5625,"v":116},{"d":"2007-09-11","o":5937.5,"h":5937.5,"l":5450,"c":5537.5,"v":29},{"d":"2007-09-12","o":5937.5,"h":5937.5,"l":5312.5,"c":5625,"v":36},{"d":"2007-09-13","o":5250,"h":5750,"l":5250,"c":5687.5,"v":14},{"d":"2007-09-14","o":5937.5,"h":5937.5,"l":5587.5,"c":5587.5,"v":7},{"d":"2007-09-17","o":6000,"h":6000,"l":5625,"c":5625,"v":8},{"d":"2007-09-18","o":5625,"h":6025,"l":5562.5,"c":5875,"v":25},{"d":"2007-09-19","o":5937.5,"h":5962.5,"l":5687.5,"c":5862.5,"v":14},{"d":"2007-09-20","o":5875,"h":5937.5,"l":5687.5,"c":5937.5,"v":25},{"d":"2007-09-21","o":5850,"h":5937.5,"l":5687.5,"c":5687.5,"v":5},{"d":"2007-09-24","o":5687.5,"h":5787.5,"l":5625,"c":5625,"v":6},{"d":"2007-09-25","o":5600,"h":5612.5,"l":5437.5,"c":5612.5,"v":9},{"d":"2007-09-26","o":5612.5,"h":5700,"l":5375,"c":5500,"v":19},{"d":"2007-09-27","o":5625,"h":5712.5,"l":5375,"c":5575,"v":7},{"d":"2007-09-28","o":5625,"h":5625,"l":5250,"c":5562.5,"v":7},{"d":"2007-10-01","o":5600,"h":5600,"l":5125,"c":5237.5,"v":82},{"d":"2007-10-02","o":5437.5,"h":5500,"l":5187.5,"c":5437.5,"v":15},{"d":"2007-10-03","o":5425,"h":5500,"l":5375,"c":5375,"v":4},{"d":"2007-10-04","o":5250,"h":5312.5,"l":5187.5,"c":5250,"v":15},{"d":"2007-10-05","o":5125,"h":5150,"l":4812.5,"c":5000,"v":26},{"d":"2007-10-08","o":4837.5,"h":5000,"l":4812.5,"c":5000,"v":13},{"d":"2007-10-09","o":5000,"h":5000,"l":4900,"c":5000,"v":17},{"d":"2007-10-10","o":5000,"h":5000,"l":5000,"c":5000,"v":2},{"d":"2007-10-11","o":5000,"h":5000,"l":4900,"c":4950,"v":4},{"d":"2007-10-12","o":4900,"h":4987.5,"l":4812.5,"c":4962.5,"v":18},{"d":"2007-10-15","o":4962.5,"h":4962.5,"l":4812.5,"c":4937.5,"v":7},{"d":"2007-10-16","o":4862.5,"h":4875,"l":4625,"c":4875,"v":4},{"d":"2007-10-17","o":4637.5,"h":4812.5,"l":4625,"c":4750,"v":4},{"d":"2007-10-18","o":4687.5,"h":4875,"l":4687.5,"c":4875,"v":7},{"d":"2007-10-19","o":4875,"h":4875,"l":4750,"c":4875,"v":8},{"d":"2007-10-22","o":4750,"h":4875,"l":4750,"c":4875,"v":1},{"d":"2007-10-23","o":4875,"h":4875,"l":4575,"c":4687.5,"v":4},{"d":"2007-10-24","o":4450,"h":4812.5,"l":4437.5,"c":4812.5,"v":5},{"d":"2007-10-25","o":4437.5,"h":4750,"l":4437.5,"c":4750,"v":2},{"d":"2007-10-26","o":4562.5,"h":4750,"l":4562.5,"c":4750,"v":4},{"d":"2007-10-29","o":4462.5,"h":4625,"l":4262.5,"c":4437.5,"v":14},{"d":"2007-10-30","o":4250,"h":4312.5,"l":3875,"c":4250,"v":10},{"d":"2007-10-31","o":3875,"h":4075,"l":3812.5,"c":3812.5,"v":7},{"d":"2007-11-01","o":3812.5,"h":3875,"l":3775,"c":3775,"v":31},{"d":"2007-11-02","o":3875,"h":3875,"l":3250,"c":3875,"v":28},{"d":"2007-11-05","o":3750,"h":3875,"l":3750,"c":3875,"v":5},{"d":"2007-11-06","o":3625,"h":4000,"l":3625,"c":4000,"v":5},{"d":"2007-11-07","o":4000,"h":4562.5,"l":4000,"c":4562.5,"v":8},{"d":"2007-11-08","o":4625,"h":4625,"l":3750,"c":3925,"v":34},{"d":"2007-11-09","o":3875,"h":3925,"l":3875,"c":3887.5,"v":2},{"d":"2007-11-12","o":4000,"h":4000,"l":3750,"c":3750,"v":14},{"d":"2007-11-13","o":3812.5,"h":3825,"l":3750,"c":3825,"v":3},{"d":"2007-11-14","o":3750,"h":3750,"l":3750,"c":3750,"v":3},{"d":"2007-11-15","o":3750,"h":3750,"l":3750,"c":3750,"v":0},{"d":"2007-11-16","o":3750,"h":3750,"l":3750,"c":3750,"v":9},{"d":"2007-11-19","o":3750,"h":3787.5,"l":3625,"c":3662.5,"v":32},{"d":"2007-11-20","o":3625,"h":3750,"l":3625,"c":3687.5,"v":3},{"d":"2007-11-21","o":3625,"h":3750,"l":3625,"c":3750,"v":5},{"d":"2007-11-23","o":3750,"h":3787.5,"l":3687.5,"c":3750,"v":3},{"d":"2007-11-26","o":3437.5,"h":3625,"l":3437.5,"c":3500,"v":11},{"d":"2007-11-27","o":3550,"h":3550,"l":3550,"c":3550,"v":1},{"d":"2007-11-28","o":3250,"h":3750,"l":3250,"c":3750,"v":17},{"d":"2007-11-29","o":3625,"h":3750,"l":3575,"c":3750,"v":9},{"d":"2007-11-30","o":3337.5,"h":3775,"l":3337.5,"c":3775,"v":10},{"d":"2007-12-03","o":3725,"h":3750,"l":3625,"c":3625,"v":12},{"d":"2007-12-04","o":3375,"h":3637.5,"l":3375,"c":3375,"v":3},{"d":"2007-12-05","o":3325,"h":3375,"l":3325,"c":3375,"v":5},{"d":"2007-12-06","o":3312.5,"h":3562.5,"l":3187.5,"c":3375,"v":8},{"d":"2007-12-07","o":3312.5,"h":3362.5,"l":3125,"c":3212.5,"v":30},{"d":"2007-12-10","o":3212.5,"h":3262.5,"l":2937.5,"c":3125,"v":11},{"d":"2007-12-11","o":2937.5,"h":3150,"l":2937.5,"c":3125,"v":8},{"d":"2007-12-12","o":3087.5,"h":3187.5,"l":3062.5,"c":3062.5,"v":8},{"d":"2007-12-13","o":3062.5,"h":3437.5,"l":3062.5,"c":3062.5,"v":3},{"d":"2007-12-14","o":2875,"h":3125,"l":2625,"c":3062.5,"v":25},{"d":"2007-12-17","o":2875,"h":3000,"l":2875,"c":3000,"v":8},{"d":"2007-12-18","o":2900,"h":3000,"l":2825,"c":3000,"v":4},{"d":"2007-12-19","o":2875,"h":3375,"l":2875,"c":3375,"v":10},{"d":"2007-12-20","o":3375,"h":3575,"l":3375,"c":3575,"v":12},{"d":"2007-12-21","o":3412.5,"h":3750,"l":3125,"c":3750,"v":17},{"d":"2007-12-24","o":3325,"h":5250,"l":3325,"c":4375,"v":50},{"d":"2007-12-26","o":4500,"h":4500,"l":4125,"c":4500,"v":7},{"d":"2007-12-27","o":4125,"h":4125,"l":3125,"c":4125,"v":12},{"d":"2007-12-28","o":4125,"h":4125,"l":3437.5,"c":3750,"v":11},{"d":"2007-12-31","o":3437.5,"h":4125,"l":3437.5,"c":4062.5,"v":28},{"d":"2008-01-02","o":4500,"h":4500,"l":4125,"c":4275,"v":12},{"d":"2008-01-03","o":4187.5,"h":4250,"l":3812.5,"c":3937.5,"v":6},{"d":"2008-01-04","o":3937.5,"h":3937.5,"l":3812.5,"c":3875,"v":4},{"d":"2008-01-07","o":3500,"h":3937.5,"l":3500,"c":3875,"v":7},{"d":"2008-01-08","o":3750,"h":3875,"l":3687.5,"c":3875,"v":10},{"d":"2008-01-09","o":3875,"h":3875,"l":3562.5,"c":3750,"v":6},{"d":"2008-01-10","o":3750,"h":3750,"l":3437.5,"c":3437.5,"v":1},{"d":"2008-01-11","o":3750,"h":4375,"l":3750,"c":4062.5,"v":23},{"d":"2008-01-14","o":4437.5,"h":4500,"l":4062.5,"c":4375,"v":30},{"d":"2008-01-15","o":4062.5,"h":4250,"l":3812.5,"c":4125,"v":14},{"d":"2008-01-16","o":3812.5,"h":4000,"l":3812.5,"c":3937.5,"v":4},{"d":"2008-01-17","o":3750,"h":3875,"l":3500,"c":3687.5,"v":5},{"d":"2008-01-18","o":3687.5,"h":3687.5,"l":3300,"c":3437.5,"v":11},{"d":"2008-01-22","o":3162.5,"h":3162.5,"l":2812.5,"c":2875,"v":20},{"d":"2008-01-23","o":2937.5,"h":3625,"l":2937.5,"c":3625,"v":7},{"d":"2008-01-24","o":3625,"h":3687.5,"l":3625,"c":3687.5,"v":5},{"d":"2008-01-25","o":3437.5,"h":3625,"l":3437.5,"c":3562.5,"v":9},{"d":"2008-01-28","o":3437.5,"h":3625,"l":3437.5,"c":3625,"v":1},{"d":"2008-01-29","o":3437.5,"h":3750,"l":3437.5,"c":3750,"v":2},{"d":"2008-01-30","o":3625,"h":3625,"l":3375,"c":3437.5,"v":6},{"d":"2008-01-31","o":3437.5,"h":3750,"l":3437.5,"c":3500,"v":4},{"d":"2008-02-01","o":3500,"h":3500,"l":3500,"c":3500,"v":1},{"d":"2008-02-04","o":3500,"h":3500,"l":3500,"c":3500,"v":1},{"d":"2008-02-05","o":3450,"h":3750,"l":3450,"c":3450,"v":6},{"d":"2008-02-06","o":3450,"h":3450,"l":3450,"c":3450,"v":0},{"d":"2008-02-07","o":3500,"h":3750,"l":3450,"c":3750,"v":6},{"d":"2008-02-08","o":3750,"h":3875,"l":3750,"c":3750,"v":4},{"d":"2008-02-11","o":3812.5,"h":3937.5,"l":3812.5,"c":3937.5,"v":4},{"d":"2008-02-12","o":3937.5,"h":3937.5,"l":3625,"c":3625,"v":25},{"d":"2008-02-13","o":4062.5,"h":4062.5,"l":3750,"c":3750,"v":1},{"d":"2008-02-14","o":3750,"h":3750,"l":3750,"c":3750,"v":3},{"d":"2008-02-15","o":3500,"h":3500,"l":3500,"c":3500,"v":2},{"d":"2008-02-19","o":3437.5,"h":3562.5,"l":3150,"c":3312.5,"v":18},{"d":"2008-02-20","o":3250,"h":3250,"l":3187.5,"c":3250,"v":2},{"d":"2008-02-21","o":3187.5,"h":3187.5,"l":3187.5,"c":3187.5,"v":1},{"d":"2008-02-22","o":3187.5,"h":3187.5,"l":2937.5,"c":3150,"v":7},{"d":"2008-02-25","o":3125,"h":3125,"l":2875,"c":3000,"v":3},{"d":"2008-02-26","o":3000,"h":3125,"l":2875,"c":3000,"v":11},{"d":"2008-02-27","o":2875,"h":3125,"l":2875,"c":3125,"v":1},{"d":"2008-02-28","o":2875,"h":2875,"l":2812.5,"c":2812.5,"v":21},{"d":"2008-02-29","o":2750,"h":2812.5,"l":2500,"c":2812.5,"v":9},{"d":"2008-03-03","o":2812.5,"h":2812.5,"l":2562.5,"c":2562.5,"v":2},{"d":"2008-03-04","o":2750,"h":2750,"l":2500,"c":2562.5,"v":8},{"d":"2008-03-05","o":2625,"h":2625,"l":2450,"c":2562.5,"v":8},{"d":"2008-03-06","o":2562.5,"h":2562.5,"l":2450,"c":2450,"v":4},{"d":"2008-03-07","o":2500,"h":2500,"l":2375,"c":2375,"v":1},{"d":"2008-03-10","o":1812.5,"h":2500,"l":1812.5,"c":2500,"v":5},{"d":"2008-03-11","o":2437.5,"h":2437.5,"l":2187.5,"c":2375,"v":10},{"d":"2008-03-12","o":2437.5,"h":2687.5,"l":2375,"c":2562.5,"v":37},{"d":"2008-03-13","o":2437.5,"h":2500,"l":2312.5,"c":2312.5,"v":5},{"d":"2008-03-14","o":2312.5,"h":2437.5,"l":2000,"c":2125,"v":26},{"d":"2008-03-17","o":2062.5,"h":2125,"l":1875,"c":1975,"v":21},{"d":"2008-03-18","o":1875,"h":1875,"l":1875,"c":1875,"v":41},{"d":"2008-03-19","o":1812.5,"h":1875,"l":1750,"c":1875,"v":11},{"d":"2008-03-20","o":2000,"h":2000,"l":1625,"c":1812.5,"v":28},{"d":"2008-03-24","o":1875,"h":1875,"l":1775,"c":1775,"v":15},{"d":"2008-03-25","o":1825,"h":1825,"l":1737.5,"c":1750,"v":18},{"d":"2008-03-26","o":1812.5,"h":1812.5,"l":1712.5,"c":1750,"v":11},{"d":"2008-03-27","o":1712.5,"h":1750,"l":1637.5,"c":1687.5,"v":13},{"d":"2008-03-28","o":1637.5,"h":1862.5,"l":1637.5,"c":1862.5,"v":5},{"d":"2008-03-31","o":1637.5,"h":1875,"l":1637.5,"c":1875,"v":13},{"d":"2008-04-01","o":1637.5,"h":1750,"l":1250,"c":1750,"v":149},{"d":"2008-04-02","o":1687.5,"h":1812.5,"l":1562.5,"c":1812.5,"v":3},{"d":"2008-04-03","o":1812.5,"h":2112.5,"l":1812.5,"c":2112.5,"v":20},{"d":"2008-04-04","o":2062.5,"h":2187.5,"l":2062.5,"c":2187.5,"v":3},{"d":"2008-04-07","o":2075,"h":2125,"l":2062.5,"c":2125,"v":6},{"d":"2008-04-08","o":2250,"h":3000,"l":2250,"c":3000,"v":17},{"d":"2008-04-09","o":2625,"h":3000,"l":2562.5,"c":3000,"v":5},{"d":"2008-04-10","o":2737.5,"h":3000,"l":2737.5,"c":3000,"v":1},{"d":"2008-04-11","o":2750,"h":3000,"l":2750,"c":3000,"v":11},{"d":"2008-04-14","o":2875,"h":2875,"l":2562.5,"c":2562.5,"v":5},{"d":"2008-04-15","o":2625,"h":2625,"l":2587.5,"c":2587.5,"v":1},{"d":"2008-04-16","o":2562.5,"h":2562.5,"l":2375,"c":2500,"v":7},{"d":"2008-04-17","o":2375,"h":2587.5,"l":2375,"c":2500,"v":4},{"d":"2008-04-18","o":2375,"h":2812.5,"l":2375,"c":2812.5,"v":6},{"d":"2008-04-21","o":2812.5,"h":2812.5,"l":2750,"c":2750,"v":0},{"d":"2008-04-22","o":2812.5,"h":2875,"l":2625,"c":2875,"v":5},{"d":"2008-04-23","o":2975,"h":2975,"l":2875,"c":2875,"v":2},{"d":"2008-04-24","o":2875,"h":3375,"l":2875,"c":3250,"v":12},{"d":"2008-04-25","o":3062.5,"h":3375,"l":3062.5,"c":3250,"v":22},{"d":"2008-04-28","o":3187.5,"h":3187.5,"l":2937.5,"c":3187.5,"v":4},{"d":"2008-04-29","o":3250,"h":3250,"l":2937.5,"c":3125,"v":5},{"d":"2008-04-30","o":3125,"h":3187.5,"l":3125,"c":3187.5,"v":2},{"d":"2008-05-01","o":3125,"h":3187.5,"l":3125,"c":3187.5,"v":3},{"d":"2008-05-02","o":3125,"h":3125,"l":3125,"c":3125,"v":1},{"d":"2008-05-05","o":3687.5,"h":3750,"l":3250,"c":3750,"v":11},{"d":"2008-05-06","o":3750,"h":4812.5,"l":3750,"c":4062.5,"v":28},{"d":"2008-05-07","o":4375,"h":4437.5,"l":4062.5,"c":4062.5,"v":10},{"d":"2008-05-08","o":3850,"h":4125,"l":3837.5,"c":4125,"v":7},{"d":"2008-05-09","o":4125,"h":4125,"l":3812.5,"c":4062.5,"v":12},{"d":"2008-05-12","o":4000,"h":4125,"l":3625,"c":4125,"v":9},{"d":"2008-05-13","o":3875,"h":3875,"l":3812.5,"c":3812.5,"v":6},{"d":"2008-05-14","o":3875,"h":3875,"l":3800,"c":3875,"v":8},{"d":"2008-05-15","o":3800,"h":3800,"l":3750,"c":3775,"v":6},{"d":"2008-05-16","o":3750,"h":3750,"l":3750,"c":3750,"v":4},{"d":"2008-05-19","o":3750,"h":3750,"l":3750,"c":3750,"v":0},{"d":"2008-05-20","o":3875,"h":3875,"l":3462.5,"c":3875,"v":4},{"d":"2008-05-21","o":3750,"h":3875,"l":3750,"c":3750,"v":8},{"d":"2008-05-22","o":3750,"h":3812.5,"l":3750,"c":3812.5,"v":4},{"d":"2008-05-23","o":3750,"h":3787.5,"l":3750,"c":3787.5,"v":5},{"d":"2008-05-27","o":3750,"h":3787.5,"l":3750,"c":3787.5,"v":4},{"d":"2008-05-28","o":3750,"h":4062.5,"l":3687.5,"c":3875,"v":14},{"d":"2008-05-29","o":3875,"h":3875,"l":3875,"c":3875,"v":5},{"d":"2008-05-30","o":3875,"h":4062.5,"l":3875,"c":4062.5,"v":3},{"d":"2008-06-02","o":4062.5,"h":4062.5,"l":4062.5,"c":4062.5,"v":0},{"d":"2008-06-03","o":4062.5,"h":4062.5,"l":3750,"c":4000,"v":8},{"d":"2008-06-04","o":3750,"h":3750,"l":3750,"c":3750,"v":1},{"d":"2008-06-05","o":4000,"h":4000,"l":3687.5,"c":3900,"v":11},{"d":"2008-06-06","o":3900,"h":3900,"l":3900,"c":3900,"v":0},{"d":"2008-06-09","o":3812.5,"h":3812.5,"l":3625,"c":3625,"v":5},{"d":"2008-06-10","o":3625,"h":3750,"l":3562.5,"c":3750,"v":6},{"d":"2008-06-11","o":3750,"h":3750,"l":3625,"c":3687.5,"v":12},{"d":"2008-06-12","o":3525,"h":3775,"l":3525,"c":3775,"v":4},{"d":"2008-06-13","o":3775,"h":3775,"l":3437.5,"c":3437.5,"v":6},{"d":"2008-06-16","o":3562.5,"h":3875,"l":3562.5,"c":3875,"v":1},{"d":"2008-06-17","o":3500,"h":3750,"l":3500,"c":3750,"v":2},{"d":"2008-06-18","o":3750,"h":3750,"l":3750,"c":3750,"v":3},{"d":"2008-06-19","o":3750,"h":3875,"l":3750,"c":3750,"v":5},{"d":"2008-06-20","o":3750,"h":3750,"l":3687.5,"c":3687.5,"v":4},{"d":"2008-06-23","o":3437.5,"h":3487.5,"l":3437.5,"c":3487.5,"v":0},{"d":"2008-06-24","o":3437.5,"h":3750,"l":3437.5,"c":3750,"v":2},{"d":"2008-06-25","o":3437.5,"h":3562.5,"l":3400,"c":3400,"v":4},{"d":"2008-06-26","o":3400,"h":3437.5,"l":3400,"c":3437.5,"v":1},{"d":"2008-06-27","o":3412.5,"h":3437.5,"l":3412.5,"c":3437.5,"v":1},{"d":"2008-06-30","o":3500,"h":3500,"l":3500,"c":3500,"v":2},{"d":"2008-07-01","o":3625,"h":4000,"l":3625,"c":3750,"v":18},{"d":"2008-07-02","o":3750,"h":3912.5,"l":3750,"c":3762.5,"v":8},{"d":"2008-07-03","o":3762.5,"h":3900,"l":3750,"c":3900,"v":6},{"d":"2008-07-07","o":4000,"h":4000,"l":3775,"c":3775,"v":21},{"d":"2008-07-08","o":3925,"h":4000,"l":3750,"c":3937.5,"v":56},{"d":"2008-07-09","o":3875,"h":4000,"l":3750,"c":4000,"v":19},{"d":"2008-07-10","o":3937.5,"h":4062.5,"l":3937.5,"c":4000,"v":19},{"d":"2008-07-11","o":3950,"h":4000,"l":3950,"c":4000,"v":3},{"d":"2008-07-14","o":4062.5,"h":4062.5,"l":3937.5,"c":4000,"v":10},{"d":"2008-07-15","o":3937.5,"h":3937.5,"l":3375,"c":3375,"v":43},{"d":"2008-07-16","o":3437.5,"h":3437.5,"l":3125,"c":3187.5,"v":35},{"d":"2008-07-17","o":3312.5,"h":3500,"l":3312.5,"c":3500,"v":16},{"d":"2008-07-18","o":3562.5,"h":3812.5,"l":3562.5,"c":3812.5,"v":4},{"d":"2008-07-21","o":3750,"h":3750,"l":3612.5,"c":3612.5,"v":3},{"d":"2008-07-22","o":3612.5,"h":3612.5,"l":3612.5,"c":3612.5,"v":0},{"d":"2008-07-23","o":3625,"h":4000,"l":3625,"c":3812.5,"v":15},{"d":"2008-07-24","o":3812.5,"h":3812.5,"l":3750,"c":3750,"v":2},{"d":"2008-07-25","o":3750,"h":3812.5,"l":3562.5,"c":3562.5,"v":9},{"d":"2008-07-28","o":3812.5,"h":3812.5,"l":3625,"c":3625,"v":13},{"d":"2008-07-29","o":3562.5,"h":3625,"l":3250,"c":3625,"v":2},{"d":"2008-07-30","o":3275,"h":3562.5,"l":3000,"c":3125,"v":29},{"d":"2008-07-31","o":3250,"h":3750,"l":3125,"c":3750,"v":11},{"d":"2008-08-01","o":3375,"h":3687.5,"l":3375,"c":3687.5,"v":0},{"d":"2008-08-04","o":3437.5,"h":3562.5,"l":3437.5,"c":3562.5,"v":3},{"d":"2008-08-05","o":3562.5,"h":3562.5,"l":3500,"c":3562.5,"v":3},{"d":"2008-08-06","o":3312.5,"h":3312.5,"l":3312.5,"c":3312.5,"v":0},{"d":"2008-08-07","o":3312.5,"h":3312.5,"l":3312.5,"c":3312.5,"v":0},{"d":"2008-08-08","o":3562.5,"h":3562.5,"l":3562.5,"c":3562.5,"v":2},{"d":"2008-08-11","o":3625,"h":3625,"l":3600,"c":3600,"v":2},{"d":"2008-08-12","o":3625,"h":3687.5,"l":3437.5,"c":3687.5,"v":3},{"d":"2008-08-13","o":3687.5,"h":3750,"l":3625,"c":3625,"v":5},{"d":"2008-08-14","o":3750,"h":3750,"l":3625,"c":3625,"v":7},{"d":"2008-08-15","o":3437.5,"h":3737.5,"l":3250,"c":3737.5,"v":41},{"d":"2008-08-18","o":3737.5,"h":4000,"l":3625,"c":3837.5,"v":13},{"d":"2008-08-19","o":3762.5,"h":3762.5,"l":3562.5,"c":3750,"v":17},{"d":"2008-08-20","o":3500,"h":3625,"l":3437.5,"c":3550,"v":19},{"d":"2008-08-21","o":3525,"h":3525,"l":3400,"c":3500,"v":5},{"d":"2008-08-22","o":3562.5,"h":3562.5,"l":3375,"c":3550,"v":1},{"d":"2008-08-25","o":3812.5,"h":3812.5,"l":3500,"c":3750,"v":18},{"d":"2008-08-26","o":3750,"h":3875,"l":3500,"c":3625,"v":60},{"d":"2008-08-27","o":3687.5,"h":3812.5,"l":3687.5,"c":3812.5,"v":20},{"d":"2008-08-28","o":3812.5,"h":3825,"l":3312.5,"c":3562.5,"v":38},{"d":"2008-08-29","o":3562.5,"h":3900,"l":3562.5,"c":3875,"v":86},{"d":"2008-09-02","o":4062.5,"h":4062.5,"l":3687.5,"c":3750,"v":96},{"d":"2008-09-03","o":3775,"h":3837.5,"l":3687.5,"c":3787.5,"v":66},{"d":"2008-09-04","o":3787.5,"h":3837.5,"l":3562.5,"c":3812.5,"v":67},{"d":"2008-09-05","o":4000,"h":4000,"l":3750,"c":4000,"v":48},{"d":"2008-09-08","o":4050,"h":4050,"l":3825,"c":3937.5,"v":47},{"d":"2008-09-09","o":4037.5,"h":4062.5,"l":3812.5,"c":4050,"v":36},{"d":"2008-09-10","o":4062.5,"h":4362.5,"l":3975,"c":4362.5,"v":68},{"d":"2008-09-11","o":4375,"h":4375,"l":3812.5,"c":4000,"v":34},{"d":"2008-09-12","o":4187.5,"h":4212.5,"l":3875,"c":3950,"v":51},{"d":"2008-09-15","o":4000,"h":4000,"l":3625,"c":3750,"v":18},{"d":"2008-09-16","o":3937.5,"h":3937.5,"l":3625,"c":3750,"v":16},{"d":"2008-09-17","o":3625,"h":3750,"l":3562.5,"c":3650,"v":15},{"d":"2008-09-18","o":3625,"h":3937.5,"l":3625,"c":3750,"v":65},{"d":"2008-09-19","o":3750,"h":4125,"l":3700,"c":3812.5,"v":52},{"d":"2008-09-22","o":3750,"h":3937.5,"l":3687.5,"c":3725,"v":47},{"d":"2008-09-23","o":3725,"h":3875,"l":3725,"c":3750,"v":44},{"d":"2008-09-24","o":3875,"h":3875,"l":3650,"c":3650,"v":15},{"d":"2008-09-25","o":3687.5,"h":3750,"l":3550,"c":3687.5,"v":12},{"d":"2008-09-26","o":3562.5,"h":3750,"l":3437.5,"c":3750,"v":30},{"d":"2008-09-29","o":3750,"h":3750,"l":3525,"c":3562.5,"v":3},{"d":"2008-09-30","o":3587.5,"h":3625,"l":3375,"c":3500,"v":9},{"d":"2008-10-01","o":3625,"h":3625,"l":3437.5,"c":3437.5,"v":1},{"d":"2008-10-02","o":3375,"h":3437.5,"l":3375,"c":3437.5,"v":7},{"d":"2008-10-03","o":3437.5,"h":3500,"l":3375,"c":3375,"v":1},{"d":"2008-10-06","o":3312.5,"h":3500,"l":2750,"c":3062.5,"v":22},{"d":"2008-10-07","o":2875,"h":3000,"l":2875,"c":3000,"v":8},{"d":"2008-10-08","o":2937.5,"h":3050,"l":2687.5,"c":3050,"v":17},{"d":"2008-10-09","o":2812.5,"h":2937.5,"l":2812.5,"c":2875,"v":3},{"d":"2008-10-10","o":2875,"h":2875,"l":2375,"c":2587.5,"v":18},{"d":"2008-10-13","o":2750,"h":2750,"l":2575,"c":2687.5,"v":6},{"d":"2008-10-14","o":2812.5,"h":2850,"l":2687.5,"c":2812.5,"v":10},{"d":"2008-10-15","o":2812.5,"h":2875,"l":2787.5,"c":2875,"v":7},{"d":"2008-10-16","o":3050,"h":3062.5,"l":2875,"c":2950,"v":24},{"d":"2008-10-17","o":2925,"h":2962.5,"l":2887.5,"c":2962.5,"v":6},{"d":"2008-10-20","o":2950,"h":2962.5,"l":2937.5,"c":2937.5,"v":5},{"d":"2008-10-21","o":2937.5,"h":2937.5,"l":2850,"c":2850,"v":6},{"d":"2008-10-22","o":2850,"h":2850,"l":2437.5,"c":2500,"v":25},{"d":"2008-10-23","o":2512.5,"h":2512.5,"l":2437.5,"c":2475,"v":9},{"d":"2008-10-24","o":2375,"h":2625,"l":2187.5,"c":2462.5,"v":32},{"d":"2008-10-27","o":2437.5,"h":2437.5,"l":2437.5,"c":2437.5,"v":0},{"d":"2008-10-28","o":2537.5,"h":2625,"l":2412.5,"c":2412.5,"v":6},{"d":"2008-10-29","o":2425,"h":2425,"l":2250,"c":2250,"v":6},{"d":"2008-10-30","o":2250,"h":2312.5,"l":2187.5,"c":2187.5,"v":8},{"d":"2008-10-31","o":2250,"h":2500,"l":2250,"c":2312.5,"v":7},{"d":"2008-11-03","o":2312.5,"h":2375,"l":2312.5,"c":2312.5,"v":6},{"d":"2008-11-04","o":2375,"h":2500,"l":2375,"c":2500,"v":12},{"d":"2008-11-05","o":2500,"h":2500,"l":2312.5,"c":2500,"v":43},{"d":"2008-11-06","o":2312.5,"h":2500,"l":2250,"c":2250,"v":9},{"d":"2008-11-07","o":2250,"h":2250,"l":2025,"c":2125,"v":18},{"d":"2008-11-10","o":2125,"h":2125,"l":1750,"c":1750,"v":7},{"d":"2008-11-11","o":1937.5,"h":2000,"l":1812.5,"c":1937.5,"v":12},{"d":"2008-11-12","o":1937.5,"h":1937.5,"l":1812.5,"c":1812.5,"v":10},{"d":"2008-11-13","o":1825,"h":2000,"l":1625,"c":1875,"v":21},{"d":"2008-11-14","o":1750,"h":1812.5,"l":1750,"c":1812.5,"v":2},{"d":"2008-11-17","o":1812.5,"h":1812.5,"l":1562.5,"c":1562.5,"v":6},{"d":"2008-11-18","o":1687.5,"h":1687.5,"l":1500,"c":1562.5,"v":6},{"d":"2008-11-19","o":1437.5,"h":1500,"l":1375,"c":1437.5,"v":16},{"d":"2008-11-20","o":1375,"h":1437.5,"l":1250,"c":1437.5,"v":16},{"d":"2008-11-21","o":1250,"h":1375,"l":1137.5,"c":1375,"v":19},{"d":"2008-11-24","o":1375,"h":1375,"l":1000,"c":1250,"v":14},{"d":"2008-11-25","o":1000,"h":1250,"l":1000,"c":1187.5,"v":12},{"d":"2008-11-26","o":1062.5,"h":1262.5,"l":1000,"c":1000,"v":30},{"d":"2008-11-28","o":1362.5,"h":1375,"l":1125,"c":1312.5,"v":11},{"d":"2008-12-01","o":1187.5,"h":1375,"l":1125,"c":1250,"v":12},{"d":"2008-12-02","o":1375,"h":1375,"l":1187.5,"c":1262.5,"v":8},{"d":"2008-12-03","o":1062.5,"h":1312.5,"l":1062.5,"c":1262.5,"v":13},{"d":"2008-12-04","o":1100,"h":1312.5,"l":1100,"c":1312.5,"v":4},{"d":"2008-12-05","o":1312.5,"h":1312.5,"l":1150,"c":1250,"v":8},{"d":"2008-12-08","o":1125,"h":1250,"l":1000,"c":1062.5,"v":37},{"d":"2008-12-09","o":1062.5,"h":1062.5,"l":962.5,"c":1000,"v":3},{"d":"2008-12-10","o":1062.5,"h":1250,"l":1025,"c":1250,"v":8},{"d":"2008-12-11","o":1375,"h":1375,"l":1062.5,"c":1237.5,"v":30},{"d":"2008-12-12","o":1062.5,"h":1312.5,"l":1062.5,"c":1250,"v":294},{"d":"2008-12-15","o":1187.5,"h":1262.5,"l":1125,"c":1262.5,"v":9},{"d":"2008-12-16","o":1200,"h":1312.5,"l":1200,"c":1312.5,"v":23},{"d":"2008-12-17","o":1262.5,"h":1325,"l":1250,"c":1250,"v":9},{"d":"2008-12-18","o":1187.5,"h":1250,"l":1087.5,"c":1250,"v":20},{"d":"2008-12-19","o":1312.5,"h":1312.5,"l":1087.5,"c":1312.5,"v":9},{"d":"2008-12-22","o":1262.5,"h":1337.5,"l":1200,"c":1337.5,"v":3},{"d":"2008-12-23","o":1200,"h":1200,"l":1087.5,"c":1087.5,"v":9},{"d":"2008-12-24","o":1000,"h":1125,"l":1000,"c":1125,"v":16},{"d":"2008-12-26","o":1087.5,"h":1175,"l":1062.5,"c":1062.5,"v":2},{"d":"2008-12-29","o":1125,"h":1125,"l":1000,"c":1062.5,"v":7},{"d":"2008-12-30","o":1000,"h":1125,"l":1000,"c":1000,"v":29},{"d":"2008-12-31","o":1000,"h":1262.5,"l":1000,"c":1237.5,"v":61},{"d":"2009-01-02","o":1062.5,"h":1125,"l":1062.5,"c":1125,"v":7},{"d":"2009-01-05","o":1125,"h":1125,"l":1000,"c":1000,"v":3},{"d":"2009-01-06","o":1012.5,"h":1125,"l":1012.5,"c":1125,"v":1},{"d":"2009-01-07","o":1125,"h":1125,"l":1125,"c":1125,"v":2},{"d":"2009-01-08","o":1012.5,"h":1112.5,"l":1012.5,"c":1112.5,"v":1},{"d":"2009-01-09","o":1025,"h":1037.5,"l":1025,"c":1037.5,"v":3},{"d":"2009-01-12","o":1062.5,"h":1062.5,"l":937.5,"c":1050,"v":15},{"d":"2009-01-13","o":1100,"h":1100,"l":1100,"c":1100,"v":8},{"d":"2009-01-14","o":1125,"h":1250,"l":1125,"c":1250,"v":9},{"d":"2009-01-15","o":1037.5,"h":1037.5,"l":1037.5,"c":1037.5,"v":1},{"d":"2009-01-16","o":1250,"h":1250,"l":1037.5,"c":1250,"v":2},{"d":"2009-01-20","o":1212.5,"h":1250,"l":962.5,"c":962.5,"v":11},{"d":"2009-01-21","o":1000,"h":1125,"l":962.5,"c":1125,"v":2},{"d":"2009-01-22","o":962.5,"h":1187.5,"l":962.5,"c":1187.5,"v":7},{"d":"2009-01-23","o":1012.5,"h":1250,"l":1012.5,"c":1012.5,"v":12},{"d":"2009-01-26","o":1025,"h":1125,"l":1025,"c":1062.5,"v":8},{"d":"2009-01-27","o":950,"h":1125,"l":950,"c":1125,"v":1},{"d":"2009-01-28","o":1125,"h":1125,"l":1037.5,"c":1125,"v":6},{"d":"2009-01-29","o":1125,"h":1125,"l":1025,"c":1125,"v":5},{"d":"2009-01-30","o":1025,"h":1125,"l":1025,"c":1125,"v":12},{"d":"2009-02-02","o":1025,"h":1025,"l":1025,"c":1025,"v":3},{"d":"2009-02-03","o":1025,"h":1062.5,"l":1025,"c":1062.5,"v":2},{"d":"2009-02-04","o":1062.5,"h":1062.5,"l":1000,"c":1000,"v":5},{"d":"2009-02-05","o":1012.5,"h":1012.5,"l":1012.5,"c":1012.5,"v":1},{"d":"2009-02-06","o":1050,"h":1250,"l":1050,"c":1250,"v":13},{"d":"2009-02-09","o":1250,"h":1250,"l":1125,"c":1250,"v":2},{"d":"2009-02-10","o":1250,"h":1250,"l":1062.5,"c":1250,"v":5},{"d":"2009-02-11","o":1125,"h":1175,"l":1012.5,"c":1175,"v":18},{"d":"2009-02-12","o":1062.5,"h":1125,"l":1037.5,"c":1100,"v":21},{"d":"2009-02-13","o":1100,"h":1187.5,"l":1037.5,"c":1187.5,"v":16},{"d":"2009-02-17","o":1212.5,"h":1212.5,"l":1212.5,"c":1212.5,"v":0},{"d":"2009-02-18","o":1212.5,"h":1237.5,"l":1212.5,"c":1237.5,"v":21},{"d":"2009-02-19","o":1250,"h":1375,"l":1087.5,"c":1250,"v":10},{"d":"2009-02-20","o":1337.5,"h":1475,"l":1087.5,"c":1475,"v":14},{"d":"2009-02-23","o":1500,"h":1762.5,"l":1262.5,"c":1750,"v":13},{"d":"2009-02-24","o":1750,"h":1750,"l":1375,"c":1650,"v":7},{"d":"2009-02-25","o":1612.5,"h":1750,"l":1612.5,"c":1750,"v":12},{"d":"2009-02-26","o":1625,"h":1750,"l":1387.5,"c":1500,"v":10},{"d":"2009-02-27","o":1500,"h":1750,"l":1437.5,"c":1750,"v":6},{"d":"2009-03-02","o":1437.5,"h":1437.5,"l":1262.5,"c":1437.5,"v":9},{"d":"2009-03-03","o":1312.5,"h":1437.5,"l":1312.5,"c":1437.5,"v":4},{"d":"2009-03-04","o":1375,"h":1687.5,"l":1375,"c":1687.5,"v":3},{"d":"2009-03-05","o":937.5,"h":1675,"l":937.5,"c":1612.5,"v":8},{"d":"2009-03-06","o":1500,"h":1625,"l":1437.5,"c":1625,"v":14},{"d":"2009-03-09","o":1437.5,"h":1812.5,"l":1437.5,"c":1437.5,"v":8},{"d":"2009-03-10","o":1625,"h":1875,"l":1625,"c":1750,"v":4},{"d":"2009-03-11","o":1750,"h":2025,"l":1625,"c":2025,"v":4},{"d":"2009-03-12","o":2000,"h":2275,"l":1887.5,"c":2125,"v":9},{"d":"2009-03-13","o":2037.5,"h":2125,"l":2037.5,"c":2125,"v":7},{"d":"2009-03-16","o":1887.5,"h":2000,"l":1687.5,"c":2000,"v":3},{"d":"2009-03-17","o":1750,"h":1937.5,"l":1687.5,"c":1750,"v":25},{"d":"2009-03-18","o":1862.5,"h":1937.5,"l":1687.5,"c":1937.5,"v":12},{"d":"2009-03-19","o":1875,"h":1937.5,"l":1687.5,"c":1875,"v":11},{"d":"2009-03-20","o":1937.5,"h":2000,"l":1812.5,"c":2000,"v":16},{"d":"2009-03-23","o":2000,"h":2000,"l":1887.5,"c":2000,"v":3},{"d":"2009-03-24","o":2250,"h":2350,"l":1700,"c":2312.5,"v":34},{"d":"2009-03-25","o":1887.5,"h":2125,"l":1887.5,"c":2125,"v":3},{"d":"2009-03-26","o":1937.5,"h":2125,"l":1887.5,"c":2125,"v":2},{"d":"2009-03-27","o":2000,"h":2062.5,"l":1912.5,"c":1912.5,"v":3},{"d":"2009-03-30","o":2125,"h":2125,"l":1887.5,"c":1912.5,"v":9},{"d":"2009-03-31","o":1950,"h":2062.5,"l":1937.5,"c":2062.5,"v":4},{"d":"2009-04-01","o":1937.5,"h":1937.5,"l":1875,"c":1875,"v":1},{"d":"2009-04-02","o":1875,"h":1887.5,"l":1875,"c":1887.5,"v":3},{"d":"2009-04-03","o":2050,"h":2050,"l":1875,"c":1937.5,"v":6},{"d":"2009-04-06","o":2037.5,"h":2125,"l":2012.5,"c":2012.5,"v":7},{"d":"2009-04-07","o":2062.5,"h":2125,"l":2012.5,"c":2125,"v":5},{"d":"2009-04-08","o":2012.5,"h":2125,"l":2012.5,"c":2125,"v":5},{"d":"2009-04-09","o":2012.5,"h":2112.5,"l":2012.5,"c":2012.5,"v":7},{"d":"2009-04-13","o":1887.5,"h":2000,"l":1887.5,"c":2000,"v":4},{"d":"2009-04-14","o":1887.5,"h":2050,"l":1887.5,"c":2050,"v":3},{"d":"2009-04-15","o":1937.5,"h":2000,"l":1937.5,"c":2000,"v":11},{"d":"2009-04-16","o":1775,"h":2012.5,"l":1775,"c":1987.5,"v":6},{"d":"2009-04-17","o":1937.5,"h":1987.5,"l":1887.5,"c":1887.5,"v":2},{"d":"2009-04-20","o":1987.5,"h":1987.5,"l":1925,"c":1925,"v":2},{"d":"2009-04-21","o":1762.5,"h":1812.5,"l":1500,"c":1812.5,"v":14},{"d":"2009-04-22","o":1875,"h":1875,"l":1637.5,"c":1800,"v":1},{"d":"2009-04-23","o":1750,"h":1750,"l":1625,"c":1687.5,"v":5},{"d":"2009-04-24","o":1687.5,"h":1725,"l":1400,"c":1687.5,"v":12},{"d":"2009-04-27","o":1712.5,"h":1712.5,"l":1687.5,"c":1700,"v":3},{"d":"2009-04-28","o":1575,"h":1687.5,"l":1437.5,"c":1687.5,"v":3},{"d":"2009-04-29","o":1687.5,"h":1887.5,"l":1675,"c":1887.5,"v":5},{"d":"2009-04-30","o":1887.5,"h":1887.5,"l":1675,"c":1875,"v":2},{"d":"2009-05-01","o":1875,"h":1875,"l":1675,"c":1862.5,"v":4},{"d":"2009-05-04","o":1762.5,"h":1875,"l":1700,"c":1762.5,"v":3},{"d":"2009-05-05","o":1762.5,"h":1762.5,"l":1562.5,"c":1562.5,"v":8},{"d":"2009-05-06","o":1875,"h":1875,"l":1500,"c":1875,"v":6},{"d":"2009-05-07","o":1937.5,"h":2150,"l":1700,"c":2000,"v":132},{"d":"2009-05-08","o":2062.5,"h":2112.5,"l":1875,"c":1912.5,"v":38},{"d":"2009-05-11","o":2000,"h":2037.5,"l":1862.5,"c":2012.5,"v":19},{"d":"2009-05-12","o":2025,"h":2187.5,"l":2025,"c":2062.5,"v":17},{"d":"2009-05-13","o":2062.5,"h":2062.5,"l":1812.5,"c":2037.5,"v":11},{"d":"2009-05-14","o":2125,"h":2125,"l":1812.5,"c":1862.5,"v":10},{"d":"2009-05-15","o":1812.5,"h":1825,"l":1637.5,"c":1750,"v":10},{"d":"2009-05-18","o":1625,"h":1875,"l":1600,"c":1875,"v":16},{"d":"2009-05-19","o":1875,"h":2100,"l":1687.5,"c":2100,"v":10},{"d":"2009-05-20","o":1875,"h":2125,"l":1750,"c":1750,"v":16},{"d":"2009-05-21","o":1725,"h":2000,"l":1550,"c":1562.5,"v":17},{"d":"2009-05-22","o":1562.5,"h":1625,"l":1375,"c":1625,"v":26},{"d":"2009-05-26","o":1750,"h":1750,"l":1512.5,"c":1625,"v":14},{"d":"2009-05-27","o":1625,"h":1750,"l":1625,"c":1725,"v":23},{"d":"2009-05-28","o":1875,"h":2125,"l":1875,"c":2000,"v":98},{"d":"2009-05-29","o":2125,"h":2312.5,"l":2062.5,"c":2312.5,"v":74},{"d":"2009-06-01","o":2312.5,"h":3062.5,"l":2262.5,"c":2687.5,"v":56},{"d":"2009-06-02","o":2687.5,"h":3062.5,"l":2437.5,"c":2812.5,"v":27},{"d":"2009-06-03","o":2800,"h":2812.5,"l":2575,"c":2750,"v":18},{"d":"2009-06-04","o":2812.5,"h":2812.5,"l":2687.5,"c":2750,"v":31},{"d":"2009-06-05","o":2812.5,"h":2812.5,"l":2750,"c":2812.5,"v":8},{"d":"2009-06-08","o":2812.5,"h":2812.5,"l":2625,"c":2812.5,"v":28},{"d":"2009-06-09","o":2650,"h":2812.5,"l":2500,"c":2687.5,"v":17},{"d":"2009-06-10","o":2562.5,"h":2812.5,"l":2475,"c":2750,"v":26},{"d":"2009-06-11","o":2800,"h":2812.5,"l":2687.5,"c":2725,"v":49},{"d":"2009-06-12","o":2750,"h":2812.5,"l":2750,"c":2812.5,"v":12},{"d":"2009-06-15","o":2750,"h":2812.5,"l":2687.5,"c":2812.5,"v":21},{"d":"2009-06-16","o":2812.5,"h":2812.5,"l":2687.5,"c":2812.5,"v":15},{"d":"2009-06-17","o":2787.5,"h":2787.5,"l":2500,"c":2525,"v":20},{"d":"2009-06-18","o":2625,"h":2800,"l":2625,"c":2750,"v":19},{"d":"2009-06-19","o":2787.5,"h":2787.5,"l":2750,"c":2750,"v":13},{"d":"2009-06-22","o":2812.5,"h":2812.5,"l":2750,"c":2800,"v":9},{"d":"2009-06-23","o":2800,"h":2800,"l":2725,"c":2737.5,"v":3},{"d":"2009-06-24","o":2737.5,"h":2812.5,"l":2575,"c":2662.5,"v":13},{"d":"2009-06-25","o":2600,"h":2775,"l":2600,"c":2712.5,"v":6},{"d":"2009-06-26","o":2812.5,"h":2812.5,"l":2575,"c":2812.5,"v":11},{"d":"2009-06-29","o":2725,"h":2812.5,"l":2575,"c":2812.5,"v":16},{"d":"2009-06-30","o":2812.5,"h":2812.5,"l":2812.5,"c":2812.5,"v":4},{"d":"2009-07-01","o":2762.5,"h":2812.5,"l":2750,"c":2812.5,"v":12},{"d":"2009-07-02","o":2587.5,"h":2762.5,"l":2587.5,"c":2750,"v":5},{"d":"2009-07-06","o":2587.5,"h":2625,"l":2212.5,"c":2600,"v":28},{"d":"2009-07-07","o":2600,"h":2625,"l":2562.5,"c":2625,"v":5},{"d":"2009-07-08","o":2625,"h":2625,"l":2500,"c":2625,"v":4},{"d":"2009-07-09","o":2500,"h":2500,"l":1900,"c":2312.5,"v":32},{"d":"2009-07-10","o":2212.5,"h":2437.5,"l":2212.5,"c":2312.5,"v":7},{"d":"2009-07-13","o":2312.5,"h":2312.5,"l":2125,"c":2300,"v":3},{"d":"2009-07-14","o":2500,"h":2500,"l":2187.5,"c":2312.5,"v":11},{"d":"2009-07-15","o":2250,"h":2375,"l":2200,"c":2375,"v":15},{"d":"2009-07-16","o":2500,"h":2500,"l":2450,"c":2500,"v":9},{"d":"2009-07-17","o":2375,"h":2625,"l":2150,"c":2625,"v":17},{"d":"2009-07-20","o":2625,"h":2625,"l":2562.5,"c":2562.5,"v":3},{"d":"2009-07-21","o":2562.5,"h":2562.5,"l":2325,"c":2375,"v":9},{"d":"2009-07-22","o":2500,"h":2725,"l":2500,"c":2587.5,"v":37},{"d":"2009-07-23","o":2725,"h":4000,"l":2725,"c":3937.5,"v":243},{"d":"2009-07-24","o":4000,"h":4987.5,"l":4000,"c":4812.5,"v":272},{"d":"2009-07-27","o":5112.5,"h":5925,"l":5062.5,"c":5625,"v":297},{"d":"2009-07-28","o":5812.5,"h":5812.5,"l":4725,"c":5125,"v":60},{"d":"2009-07-29","o":5375,"h":5725,"l":5000,"c":5725,"v":106},{"d":"2009-07-30","o":5725,"h":6250,"l":5725,"c":5812.5,"v":82},{"d":"2009-07-31","o":5662.5,"h":5875,"l":5225,"c":5625,"v":68},{"d":"2009-08-03","o":5687.5,"h":6100,"l":5687.5,"c":5812.5,"v":29},{"d":"2009-08-04","o":5812.5,"h":5875,"l":5337.5,"c":5550,"v":18},{"d":"2009-08-05","o":5625,"h":5812.5,"l":5437.5,"c":5800,"v":19},{"d":"2009-08-06","o":5875,"h":5937.5,"l":5500,"c":5875,"v":15},{"d":"2009-08-07","o":5875,"h":5950,"l":5487.5,"c":5750,"v":16},{"d":"2009-08-10","o":5812.5,"h":5812.5,"l":5375,"c":5375,"v":24},{"d":"2009-08-11","o":5275,"h":5337.5,"l":5012.5,"c":5250,"v":36},{"d":"2009-08-12","o":5625,"h":5625,"l":5025,"c":5187.5,"v":31},{"d":"2009-08-13","o":5125,"h":5187.5,"l":5062.5,"c":5125,"v":27},{"d":"2009-08-14","o":5062.5,"h":5075,"l":5000,"c":5062.5,"v":13},{"d":"2009-08-17","o":5062.5,"h":5125,"l":3950,"c":4762.5,"v":56},{"d":"2009-08-18","o":4850,"h":5062.5,"l":4512.5,"c":5000,"v":31},{"d":"2009-08-19","o":4750,"h":5000,"l":4750,"c":4875,"v":9},{"d":"2009-08-20","o":4812.5,"h":4875,"l":4750,"c":4875,"v":5},{"d":"2009-08-21","o":4875,"h":5000,"l":4687.5,"c":5000,"v":13},{"d":"2009-08-24","o":4812.5,"h":5000,"l":4562.5,"c":4687.5,"v":22},{"d":"2009-08-25","o":4500,"h":4687.5,"l":4012.5,"c":4237.5,"v":43},{"d":"2009-08-26","o":4250,"h":4550,"l":4000,"c":4212.5,"v":38},{"d":"2009-08-27","o":4075,"h":4187.5,"l":4075,"c":4175,"v":12},{"d":"2009-08-28","o":4087.5,"h":4125,"l":4000,"c":4087.5,"v":12},{"d":"2009-08-31","o":4075,"h":4987.5,"l":4062.5,"c":4762.5,"v":93},{"d":"2009-09-01","o":4962.5,"h":5000,"l":4700,"c":4750,"v":24},{"d":"2009-09-02","o":4700,"h":4875,"l":4225,"c":4500,"v":47},{"d":"2009-09-03","o":4750,"h":4750,"l":4112.5,"c":4200,"v":59},{"d":"2009-09-04","o":4187.5,"h":4562.5,"l":4187.5,"c":4500,"v":6},{"d":"2009-09-08","o":4437.5,"h":4562.5,"l":4150,"c":4312.5,"v":77},{"d":"2009-09-09","o":4550,"h":4550,"l":4125,"c":4137.5,"v":64},{"d":"2009-09-10","o":4375,"h":4500,"l":4250,"c":4412.5,"v":23},{"d":"2009-09-11","o":4425,"h":4625,"l":4375,"c":4375,"v":66},{"d":"2009-09-14","o":4375,"h":4375,"l":4187.5,"c":4375,"v":25},{"d":"2009-09-15","o":4500,"h":4500,"l":4125,"c":4312.5,"v":29},{"d":"2009-09-16","o":4250,"h":4625,"l":4250,"c":4550,"v":22},{"d":"2009-09-17","o":4550,"h":4550,"l":4125,"c":4125,"v":99},{"d":"2009-09-18","o":4312.5,"h":4312.5,"l":4062.5,"c":4062.5,"v":42},{"d":"2009-09-21","o":4062.5,"h":4125,"l":3812.5,"c":4125,"v":28},{"d":"2009-09-22","o":3937.5,"h":4375,"l":3937.5,"c":4362.5,"v":20},{"d":"2009-09-23","o":4187.5,"h":4362.5,"l":3937.5,"c":4362.5,"v":16},{"d":"2009-09-24","o":4062.5,"h":4125,"l":4000,"c":4100,"v":10},{"d":"2009-09-25","o":4000,"h":4012.5,"l":3512.5,"c":3575,"v":172},{"d":"2009-09-28","o":3500,"h":3500,"l":3312.5,"c":3437.5,"v":26},{"d":"2009-09-29","o":3437.5,"h":3625,"l":3150,"c":3562.5,"v":47},{"d":"2009-09-30","o":3750,"h":4300,"l":3562.5,"c":3562.5,"v":227},{"d":"2009-10-01","o":3687.5,"h":3687.5,"l":3537.5,"c":3600,"v":43},{"d":"2009-10-02","o":3612.5,"h":4000,"l":3612.5,"c":3750,"v":141},{"d":"2009-10-05","o":3875,"h":4125,"l":3775,"c":4100,"v":170},{"d":"2009-10-06","o":4250,"h":4375,"l":4075,"c":4125,"v":152},{"d":"2009-10-07","o":4250,"h":4375,"l":4125,"c":4350,"v":119},{"d":"2009-10-08","o":4375,"h":4437.5,"l":4162.5,"c":4262.5,"v":38},{"d":"2009-10-09","o":4287.5,"h":4375,"l":4262.5,"c":4375,"v":62},{"d":"2009-10-12","o":4437.5,"h":4437.5,"l":4250,"c":4250,"v":40},{"d":"2009-10-13","o":4375,"h":4375,"l":4250,"c":4312.5,"v":42},{"d":"2009-10-14","o":4312.5,"h":4375,"l":4225,"c":4250,"v":41},{"d":"2009-10-15","o":4250,"h":4412.5,"l":4225,"c":4375,"v":49},{"d":"2009-10-16","o":4375,"h":4375,"l":4187.5,"c":4237.5,"v":25},{"d":"2009-10-19","o":4375,"h":4375,"l":4250,"c":4300,"v":30},{"d":"2009-10-20","o":4250,"h":4300,"l":4125,"c":4162.5,"v":23},{"d":"2009-10-21","o":4362.5,"h":4362.5,"l":4187.5,"c":4312.5,"v":14},{"d":"2009-10-22","o":4325,"h":4337.5,"l":4137.5,"c":4250,"v":26},{"d":"2009-10-23","o":4175,"h":4250,"l":4125,"c":4187.5,"v":15},{"d":"2009-10-26","o":4450,"h":4487.5,"l":4125,"c":4125,"v":19},{"d":"2009-10-27","o":4250,"h":4250,"l":3737.5,"c":4037.5,"v":32},{"d":"2009-10-28","o":4125,"h":4125,"l":3750,"c":3875,"v":6},{"d":"2009-10-29","o":3725,"h":3825,"l":3225,"c":3562.5,"v":81},{"d":"2009-10-30","o":3937.5,"h":3937.5,"l":3750,"c":3750,"v":36},{"d":"2009-11-02","o":3937.5,"h":4062.5,"l":3750,"c":4062.5,"v":26},{"d":"2009-11-03","o":3887.5,"h":4050,"l":3875,"c":3937.5,"v":11},{"d":"2009-11-04","o":3875,"h":4050,"l":3750,"c":3875,"v":8},{"d":"2009-11-05","o":3875,"h":4125,"l":3875,"c":4037.5,"v":13},{"d":"2009-11-06","o":3875,"h":4062.5,"l":3750,"c":4000,"v":24},{"d":"2009-11-09","o":4000,"h":4000,"l":3750,"c":3875,"v":23},{"d":"2009-11-10","o":3750,"h":3962.5,"l":3450,"c":3750,"v":39},{"d":"2009-11-11","o":3687.5,"h":3937.5,"l":3562.5,"c":3937.5,"v":31},{"d":"2009-11-12","o":3625,"h":3937.5,"l":3625,"c":3937.5,"v":10},{"d":"2009-11-13","o":3937.5,"h":3937.5,"l":3775,"c":3925,"v":12},{"d":"2009-11-16","o":3937.5,"h":3937.5,"l":3775,"c":3775,"v":8},{"d":"2009-11-17","o":3687.5,"h":3925,"l":3625,"c":3925,"v":12},{"d":"2009-11-18","o":3925,"h":3937.5,"l":3750,"c":3900,"v":15},{"d":"2009-11-19","o":3900,"h":3937.5,"l":3737.5,"c":3875,"v":4},{"d":"2009-11-20","o":3750,"h":3875,"l":3687.5,"c":3875,"v":5},{"d":"2009-11-23","o":3812.5,"h":3912.5,"l":3462.5,"c":3875,"v":30},{"d":"2009-11-24","o":3512.5,"h":3850,"l":3512.5,"c":3850,"v":9},{"d":"2009-11-25","o":3625,"h":3900,"l":3587.5,"c":3875,"v":12},{"d":"2009-11-27","o":3812.5,"h":3912.5,"l":3687.5,"c":3912.5,"v":9},{"d":"2009-11-30","o":3750,"h":3912.5,"l":3687.5,"c":3900,"v":14},{"d":"2009-12-01","o":3712.5,"h":3875,"l":3587.5,"c":3775,"v":24},{"d":"2009-12-02","o":3587.5,"h":3812.5,"l":3587.5,"c":3712.5,"v":9},{"d":"2009-12-03","o":3700,"h":3750,"l":3625,"c":3750,"v":12},{"d":"2009-12-04","o":3800,"h":3800,"l":3450,"c":3712.5,"v":37},{"d":"2009-12-07","o":3475,"h":3687.5,"l":3475,"c":3662.5,"v":22},{"d":"2009-12-08","o":3475,"h":3625,"l":3437.5,"c":3500,"v":16},{"d":"2009-12-09","o":3575,"h":3750,"l":3375,"c":3625,"v":19},{"d":"2009-12-10","o":3750,"h":3750,"l":3362.5,"c":3687.5,"v":35},{"d":"2009-12-11","o":3675,"h":3675,"l":3500,"c":3625,"v":27},{"d":"2009-12-14","o":3625,"h":3687.5,"l":3437.5,"c":3650,"v":13},{"d":"2009-12-15","o":3462.5,"h":3800,"l":3462.5,"c":3762.5,"v":36},{"d":"2009-12-16","o":3812.5,"h":4187.5,"l":3750,"c":4000,"v":60},{"d":"2009-12-17","o":4025,"h":4125,"l":3562.5,"c":3800,"v":63},{"d":"2009-12-18","o":3800,"h":4025,"l":3737.5,"c":3975,"v":24},{"d":"2009-12-21","o":3875,"h":4050,"l":3687.5,"c":3812.5,"v":34},{"d":"2009-12-22","o":3875,"h":4000,"l":3625,"c":3775,"v":39},{"d":"2009-12-23","o":3625,"h":3937.5,"l":3625,"c":3937.5,"v":30},{"d":"2009-12-24","o":3875,"h":4000,"l":3875,"c":3975,"v":10},{"d":"2009-12-28","o":3875,"h":4062.5,"l":3750,"c":4062.5,"v":20},{"d":"2009-12-29","o":3875,"h":4125,"l":3875,"c":4062.5,"v":11},{"d":"2009-12-30","o":3950,"h":4187.5,"l":3812.5,"c":4062.5,"v":15},{"d":"2009-12-31","o":3937.5,"h":4187.5,"l":3875,"c":4112.5,"v":25},{"d":"2010-01-04","o":3937.5,"h":4112.5,"l":3875,"c":4000,"v":17},{"d":"2010-01-05","o":4000,"h":4062.5,"l":3875,"c":4062.5,"v":15},{"d":"2010-01-06","o":3937.5,"h":3975,"l":3875,"c":3975,"v":29},{"d":"2010-01-07","o":3900,"h":4062.5,"l":3812.5,"c":4062.5,"v":33},{"d":"2010-01-08","o":4100,"h":4112.5,"l":4025,"c":4112.5,"v":25},{"d":"2010-01-11","o":4112.5,"h":4112.5,"l":3750,"c":3887.5,"v":17},{"d":"2010-01-12","o":3937.5,"h":4112.5,"l":3875,"c":4112.5,"v":17},{"d":"2010-01-13","o":4075,"h":4125,"l":3937.5,"c":4062.5,"v":6},{"d":"2010-01-14","o":3762.5,"h":4087.5,"l":3762.5,"c":4062.5,"v":7},{"d":"2010-01-15","o":4062.5,"h":4087.5,"l":3937.5,"c":4087.5,"v":10},{"d":"2010-01-19","o":4087.5,"h":4087.5,"l":3812.5,"c":3875,"v":31},{"d":"2010-01-20","o":3812.5,"h":3875,"l":3700,"c":3750,"v":70},{"d":"2010-01-21","o":3812.5,"h":3812.5,"l":3625,"c":3687.5,"v":30},{"d":"2010-01-22","o":3737.5,"h":3750,"l":3500,"c":3550,"v":134},{"d":"2010-01-25","o":3612.5,"h":3612.5,"l":3375,"c":3500,"v":25},{"d":"2010-01-26","o":3375,"h":3437.5,"l":3325,"c":3437.5,"v":46},{"d":"2010-01-27","o":3375,"h":3475,"l":3375,"c":3437.5,"v":38},{"d":"2010-01-28","o":3475,"h":3562.5,"l":3250,"c":3562.5,"v":14},{"d":"2010-01-29","o":3500,"h":3500,"l":3375,"c":3487.5,"v":4},{"d":"2010-02-01","o":3500,"h":3500,"l":3437.5,"c":3487.5,"v":8},{"d":"2010-02-02","o":3437.5,"h":3512.5,"l":3250,"c":3437.5,"v":19},{"d":"2010-02-03","o":3375,"h":3487.5,"l":3312.5,"c":3487.5,"v":15},{"d":"2010-02-04","o":3500,"h":3500,"l":3312.5,"c":3475,"v":9},{"d":"2010-02-05","o":3375,"h":3437.5,"l":3312.5,"c":3437.5,"v":16},{"d":"2010-02-08","o":3462.5,"h":3562.5,"l":3437.5,"c":3437.5,"v":15},{"d":"2010-02-09","o":3437.5,"h":3437.5,"l":3375,"c":3437.5,"v":11},{"d":"2010-02-10","o":3375,"h":3387.5,"l":3325,"c":3375,"v":18},{"d":"2010-02-11","o":3375,"h":3437.5,"l":3325,"c":3437.5,"v":15},{"d":"2010-02-12","o":3375,"h":3437.5,"l":3375,"c":3437.5,"v":18},{"d":"2010-02-16","o":3375,"h":3437.5,"l":3125,"c":3437.5,"v":30},{"d":"2010-02-17","o":3337.5,"h":3437.5,"l":3312.5,"c":3437.5,"v":8},{"d":"2010-02-18","o":3437.5,"h":3437.5,"l":3312.5,"c":3437.5,"v":34},{"d":"2010-02-19","o":3312.5,"h":3375,"l":3250,"c":3362.5,"v":21},{"d":"2010-02-22","o":3275,"h":3375,"l":3250,"c":3375,"v":25},{"d":"2010-02-23","o":3250,"h":3375,"l":3225,"c":3375,"v":12},{"d":"2010-02-24","o":3362.5,"h":3362.5,"l":3000,"c":3250,"v":26},{"d":"2010-02-25","o":3137.5,"h":3237.5,"l":3125,"c":3237.5,"v":12},{"d":"2010-02-26","o":3137.5,"h":3375,"l":3125,"c":3350,"v":27},{"d":"2010-03-01","o":3600,"h":3600,"l":3137.5,"c":3375,"v":7},{"d":"2010-03-02","o":3375,"h":3375,"l":3250,"c":3375,"v":11},{"d":"2010-03-03","o":3262.5,"h":3375,"l":3262.5,"c":3262.5,"v":20},{"d":"2010-03-04","o":3225,"h":3312.5,"l":3187.5,"c":3312.5,"v":22},{"d":"2010-03-05","o":3212.5,"h":3312.5,"l":3187.5,"c":3312.5,"v":5},{"d":"2010-03-08","o":3362.5,"h":3362.5,"l":3125,"c":3237.5,"v":8},{"d":"2010-03-09","o":3250,"h":3312.5,"l":3150,"c":3187.5,"v":12},{"d":"2010-03-10","o":3125,"h":3175,"l":3062.5,"c":3125,"v":13},{"d":"2010-03-11","o":3137.5,"h":3187.5,"l":3062.5,"c":3125,"v":30},{"d":"2010-03-12","o":3187.5,"h":3250,"l":3125,"c":3187.5,"v":17},{"d":"2010-03-15","o":3087.5,"h":3187.5,"l":3075,"c":3187.5,"v":21},{"d":"2010-03-16","o":3075,"h":3187.5,"l":3075,"c":3187.5,"v":13},{"d":"2010-03-17","o":2987.5,"h":3250,"l":2987.5,"c":3187.5,"v":10},{"d":"2010-03-18","o":3125,"h":3187.5,"l":3125,"c":3187.5,"v":7},{"d":"2010-03-19","o":2987.5,"h":3250,"l":2987.5,"c":3237.5,"v":13},{"d":"2010-03-22","o":3075,"h":3237.5,"l":3075,"c":3187.5,"v":9},{"d":"2010-03-23","o":3187.5,"h":3187.5,"l":3075,"c":3187.5,"v":24},{"d":"2010-03-24","o":3087.5,"h":3100,"l":3000,"c":3050,"v":27},{"d":"2010-03-25","o":3000,"h":3187.5,"l":3000,"c":3187.5,"v":17},{"d":"2010-03-26","o":3087.5,"h":3187.5,"l":3062.5,"c":3137.5,"v":14},{"d":"2010-03-29","o":3137.5,"h":3187.5,"l":3000,"c":3125,"v":6},{"d":"2010-03-30","o":3125,"h":3125,"l":3062.5,"c":3100,"v":10},{"d":"2010-03-31","o":3100,"h":3187.5,"l":3062.5,"c":3137.5,"v":13},{"d":"2010-04-01","o":3062.5,"h":3062.5,"l":2812.5,"c":2925,"v":45},{"d":"2010-04-05","o":2850,"h":3125,"l":2825,"c":3037.5,"v":24},{"d":"2010-04-06","o":3037.5,"h":3037.5,"l":2900,"c":2975,"v":30},{"d":"2010-04-07","o":2875,"h":2987.5,"l":2850,"c":2887.5,"v":25},{"d":"2010-04-08","o":2862.5,"h":3125,"l":2850,"c":3100,"v":19},{"d":"2010-04-09","o":3062.5,"h":3125,"l":3000,"c":3125,"v":10},{"d":"2010-04-12","o":3050,"h":3312.5,"l":3000,"c":3250,"v":39},{"d":"2010-04-13","o":3250,"h":3250,"l":2887.5,"c":3225,"v":28},{"d":"2010-04-14","o":3137.5,"h":3187.5,"l":3137.5,"c":3187.5,"v":56},{"d":"2010-04-15","o":3137.5,"h":3500,"l":3125,"c":3437.5,"v":42},{"d":"2010-04-16","o":3437.5,"h":3500,"l":3375,"c":3500,"v":24},{"d":"2010-04-19","o":3375,"h":3500,"l":3212.5,"c":3500,"v":65},{"d":"2010-04-20","o":3562.5,"h":3562.5,"l":3250,"c":3362.5,"v":27},{"d":"2010-04-21","o":3312.5,"h":3375,"l":3262.5,"c":3262.5,"v":13},{"d":"2010-04-22","o":3375,"h":3375,"l":3287.5,"c":3312.5,"v":13},{"d":"2010-04-23","o":3262.5,"h":3500,"l":3225,"c":3450,"v":40},{"d":"2010-04-26","o":3325,"h":3475,"l":3325,"c":3387.5,"v":13},{"d":"2010-04-27","o":3437.5,"h":3450,"l":3325,"c":3325,"v":30},{"d":"2010-04-28","o":3312.5,"h":3375,"l":3225,"c":3312.5,"v":47},{"d":"2010-04-29","o":3375,"h":3375,"l":3250,"c":3325,"v":13},{"d":"2010-04-30","o":3375,"h":3375,"l":3250,"c":3300,"v":23},{"d":"2010-05-03","o":3250,"h":3312.5,"l":3137.5,"c":3312.5,"v":24},{"d":"2010-05-04","o":3250,"h":3300,"l":3137.5,"c":3150,"v":8},{"d":"2010-05-05","o":3150,"h":3250,"l":3125,"c":3250,"v":10},{"d":"2010-05-06","o":3075,"h":3125,"l":2850,"c":2987.5,"v":34},{"d":"2010-05-07","o":3000,"h":3000,"l":2812.5,"c":2812.5,"v":24},{"d":"2010-05-10","o":2875,"h":3137.5,"l":2825,"c":3137.5,"v":19},{"d":"2010-05-11","o":3125,"h":3125,"l":2875,"c":3100,"v":12},{"d":"2010-05-12","o":3362.5,"h":3362.5,"l":2875,"c":3000,"v":25},{"d":"2010-05-13","o":3000,"h":3125,"l":2987.5,"c":3062.5,"v":13},{"d":"2010-05-14","o":2987.5,"h":3000,"l":2875,"c":2875,"v":18},{"d":"2010-05-17","o":2875,"h":3062.5,"l":2875,"c":3062.5,"v":5},{"d":"2010-05-18","o":3050,"h":3050,"l":2812.5,"c":3000,"v":13},{"d":"2010-05-19","o":2762.5,"h":3125,"l":2762.5,"c":3062.5,"v":44},{"d":"2010-05-20","o":3100,"h":3100,"l":2812.5,"c":2812.5,"v":35},{"d":"2010-05-21","o":2750,"h":2937.5,"l":2737.5,"c":2737.5,"v":38},{"d":"2010-05-24","o":2575,"h":3000,"l":2500,"c":3000,"v":15},{"d":"2010-05-25","o":2937.5,"h":2937.5,"l":2812.5,"c":2875,"v":4},{"d":"2010-05-26","o":3000,"h":3125,"l":2937.5,"c":3062.5,"v":59},{"d":"2010-05-27","o":3112.5,"h":3112.5,"l":2812.5,"c":2875,"v":33},{"d":"2010-05-28","o":3125,"h":3125,"l":2812.5,"c":2937.5,"v":25},{"d":"2010-06-01","o":3000,"h":3062.5,"l":2875,"c":2875,"v":22},{"d":"2010-06-02","o":2875,"h":2950,"l":2812.5,"c":2875,"v":23},{"d":"2010-06-03","o":2875,"h":2937.5,"l":2787.5,"c":2937.5,"v":11},{"d":"2010-06-04","o":2812.5,"h":2875,"l":2812.5,"c":2862.5,"v":1},{"d":"2010-06-07","o":2900,"h":2987.5,"l":2862.5,"c":2987.5,"v":15},{"d":"2010-06-08","o":2987.5,"h":2987.5,"l":2812.5,"c":2987.5,"v":9},{"d":"2010-06-09","o":2987.5,"h":2987.5,"l":2787.5,"c":2875,"v":26},{"d":"2010-06-10","o":2937.5,"h":3300,"l":2812.5,"c":3062.5,"v":59},{"d":"2010-06-11","o":2825,"h":3062.5,"l":2825,"c":3062.5,"v":24},{"d":"2010-06-14","o":3062.5,"h":3075,"l":2937.5,"c":3075,"v":13},{"d":"2010-06-15","o":2937.5,"h":3125,"l":2937.5,"c":3062.5,"v":28},{"d":"2010-06-16","o":2950,"h":3062.5,"l":2875,"c":3062.5,"v":17},{"d":"2010-06-17","o":3062.5,"h":3062.5,"l":2937.5,"c":2937.5,"v":14},{"d":"2010-06-18","o":2937.5,"h":2937.5,"l":2875,"c":2937.5,"v":10},{"d":"2010-06-21","o":3000,"h":3062.5,"l":2875,"c":3037.5,"v":19},{"d":"2010-06-22","o":3000,"h":3000,"l":2675,"c":2800,"v":40},{"d":"2010-06-23","o":2787.5,"h":3000,"l":2700,"c":2937.5,"v":30},{"d":"2010-06-24","o":2937.5,"h":3000,"l":2700,"c":2700,"v":30},{"d":"2010-06-25","o":2700,"h":2937.5,"l":2637.5,"c":2662.5,"v":27},{"d":"2010-06-28","o":2625,"h":2750,"l":2562.5,"c":2750,"v":16},{"d":"2010-06-29","o":2625,"h":2625,"l":2562.5,"c":2562.5,"v":16},{"d":"2010-06-30","o":2500,"h":2537.5,"l":2375,"c":2450,"v":28},{"d":"2010-07-01","o":2437.5,"h":2737.5,"l":2375,"c":2562.5,"v":32},{"d":"2010-07-02","o":2500,"h":2500,"l":2312.5,"c":2500,"v":9},{"d":"2010-07-06","o":2350,"h":2500,"l":2250,"c":2500,"v":7},{"d":"2010-07-07","o":2375,"h":2375,"l":2275,"c":2375,"v":7},{"d":"2010-07-08","o":2350,"h":2350,"l":2250,"c":2350,"v":4},{"d":"2010-07-09","o":2362.5,"h":2437.5,"l":2250,"c":2375,"v":11},{"d":"2010-07-12","o":2250,"h":2375,"l":2250,"c":2375,"v":10},{"d":"2010-07-13","o":2375,"h":2437.5,"l":2187.5,"c":2375,"v":168},{"d":"2010-07-14","o":2375,"h":2375,"l":2275,"c":2375,"v":44},{"d":"2010-07-15","o":2375,"h":2812.5,"l":2375,"c":2625,"v":46},{"d":"2010-07-16","o":2562.5,"h":2687.5,"l":2500,"c":2687.5,"v":16},{"d":"2010-07-19","o":2625,"h":2750,"l":2375,"c":2612.5,"v":13},{"d":"2010-07-20","o":2875,"h":2875,"l":2312.5,"c":2500,"v":21},{"d":"2010-07-21","o":2500,"h":2500,"l":2312.5,"c":2500,"v":7},{"d":"2010-07-22","o":2437.5,"h":2450,"l":2312.5,"c":2375,"v":19},{"d":"2010-07-23","o":2375,"h":2375,"l":2250,"c":2312.5,"v":14},{"d":"2010-07-26","o":2500,"h":2500,"l":2187.5,"c":2312.5,"v":16},{"d":"2010-07-27","o":2500,"h":2500,"l":2250,"c":2250,"v":16},{"d":"2010-07-28","o":2250,"h":2375,"l":2237.5,"c":2312.5,"v":47},{"d":"2010-07-29","o":2375,"h":2437.5,"l":2312.5,"c":2437.5,"v":41},{"d":"2010-07-30","o":2375,"h":2437.5,"l":2375,"c":2437.5,"v":18},{"d":"2010-08-02","o":2462.5,"h":2500,"l":2375,"c":2475,"v":51},{"d":"2010-08-03","o":2475,"h":2500,"l":2437.5,"c":2500,"v":50},{"d":"2010-08-04","o":2625,"h":2625,"l":2500,"c":2625,"v":26},{"d":"2010-08-05","o":2562.5,"h":2612.5,"l":2562.5,"c":2612.5,"v":6},{"d":"2010-08-06","o":2500,"h":2625,"l":2500,"c":2625,"v":4},{"d":"2010-08-09","o":2625,"h":2812.5,"l":2500,"c":2625,"v":17},{"d":"2010-08-10","o":2625,"h":2625,"l":2437.5,"c":2562.5,"v":20},{"d":"2010-08-11","o":2437.5,"h":2500,"l":2375,"c":2500,"v":10},{"d":"2010-08-12","o":2375,"h":2500,"l":2375,"c":2475,"v":11},{"d":"2010-08-13","o":2500,"h":2525,"l":2312.5,"c":2487.5,"v":32},{"d":"2010-08-16","o":2437.5,"h":2437.5,"l":2250,"c":2312.5,"v":27},{"d":"2010-08-17","o":2375,"h":2375,"l":2225,"c":2312.5,"v":30},{"d":"2010-08-18","o":2312.5,"h":2312.5,"l":2187.5,"c":2300,"v":18},{"d":"2010-08-19","o":2300,"h":2500,"l":2300,"c":2500,"v":12},{"d":"2010-08-20","o":2500,"h":2625,"l":2450,"c":2625,"v":15},{"d":"2010-08-23","o":2625,"h":2750,"l":2625,"c":2687.5,"v":17},{"d":"2010-08-24","o":2625,"h":2687.5,"l":2500,"c":2600,"v":18},{"d":"2010-08-25","o":2600,"h":2625,"l":2250,"c":2625,"v":20},{"d":"2010-08-26","o":2475,"h":2562.5,"l":2475,"c":2562.5,"v":7},{"d":"2010-08-27","o":2437.5,"h":2625,"l":2437.5,"c":2625,"v":13},{"d":"2010-08-30","o":2562.5,"h":2625,"l":2437.5,"c":2625,"v":12},{"d":"2010-08-31","o":2500,"h":2550,"l":2450,"c":2550,"v":7},{"d":"2010-09-01","o":2500,"h":2500,"l":2437.5,"c":2475,"v":18},{"d":"2010-09-02","o":2562.5,"h":2562.5,"l":2412.5,"c":2437.5,"v":9},{"d":"2010-09-03","o":2500,"h":2625,"l":2400,"c":2437.5,"v":19},{"d":"2010-09-07","o":2500,"h":2500,"l":2437.5,"c":2500,"v":3},{"d":"2010-09-08","o":2425,"h":2500,"l":2425,"c":2475,"v":48},{"d":"2010-09-09","o":2400,"h":2500,"l":2400,"c":2400,"v":22},{"d":"2010-09-10","o":2437.5,"h":2500,"l":2387.5,"c":2412.5,"v":21},{"d":"2010-09-13","o":2437.5,"h":2437.5,"l":2387.5,"c":2437.5,"v":12},{"d":"2010-09-14","o":2500,"h":2625,"l":2462.5,"c":2500,"v":37},{"d":"2010-09-15","o":2562.5,"h":2625,"l":2400,"c":2437.5,"v":30},{"d":"2010-09-16","o":2412.5,"h":2500,"l":2412.5,"c":2500,"v":10},{"d":"2010-09-17","o":2500,"h":2750,"l":2437.5,"c":2750,"v":48},{"d":"2010-09-20","o":2737.5,"h":2800,"l":2562.5,"c":2700,"v":52},{"d":"2010-09-21","o":2737.5,"h":2812.5,"l":2625,"c":2625,"v":114},{"d":"2010-09-22","o":2687.5,"h":2812.5,"l":2637.5,"c":2650,"v":21},{"d":"2010-09-23","o":2650,"h":2775,"l":2625,"c":2750,"v":19},{"d":"2010-09-24","o":2725,"h":2762.5,"l":2625,"c":2737.5,"v":25},{"d":"2010-09-27","o":2687.5,"h":2687.5,"l":2625,"c":2625,"v":3},{"d":"2010-09-28","o":2687.5,"h":2687.5,"l":2437.5,"c":2475,"v":27},{"d":"2010-09-29","o":2375,"h":2500,"l":2375,"c":2500,"v":5},{"d":"2010-09-30","o":2500,"h":2625,"l":2437.5,"c":2437.5,"v":22},{"d":"2010-10-01","o":2550,"h":2725,"l":2437.5,"c":2700,"v":30},{"d":"2010-10-04","o":2700,"h":2700,"l":2625,"c":2687.5,"v":17},{"d":"2010-10-05","o":2700,"h":3000,"l":2700,"c":2962.5,"v":79},{"d":"2010-10-06","o":3000,"h":3312.5,"l":2962.5,"c":3250,"v":145},{"d":"2010-10-07","o":3187.5,"h":3287.5,"l":3062.5,"c":3125,"v":40},{"d":"2010-10-08","o":3125,"h":3312.5,"l":3125,"c":3287.5,"v":58},{"d":"2010-10-11","o":3287.5,"h":3350,"l":3187.5,"c":3287.5,"v":68},{"d":"2010-10-12","o":3287.5,"h":3437.5,"l":3262.5,"c":3350,"v":107},{"d":"2010-10-13","o":3350,"h":3437.5,"l":3350,"c":3400,"v":38},{"d":"2010-10-14","o":3400,"h":3500,"l":3312.5,"c":3375,"v":108},{"d":"2010-10-15","o":3487.5,"h":3500,"l":3387.5,"c":3500,"v":53},{"d":"2010-10-18","o":3575,"h":3687.5,"l":3525,"c":3687.5,"v":98},{"d":"2010-10-19","o":3687.5,"h":3750,"l":3500,"c":3562.5,"v":56},{"d":"2010-10-20","o":3600,"h":3687.5,"l":3587.5,"c":3687.5,"v":55},{"d":"2010-10-21","o":3750,"h":3875,"l":3662.5,"c":3687.5,"v":43},{"d":"2010-10-22","o":3775,"h":3800,"l":3687.5,"c":3800,"v":19},{"d":"2010-10-25","o":3800,"h":3800,"l":3687.5,"c":3787.5,"v":33},{"d":"2010-10-26","o":3700,"h":3787.5,"l":3700,"c":3787.5,"v":30},{"d":"2010-10-27","o":3787.5,"h":3787.5,"l":3700,"c":3750,"v":36},{"d":"2010-10-28","o":3787.5,"h":3787.5,"l":3700,"c":3750,"v":9},{"d":"2010-10-29","o":3700,"h":3787.5,"l":3700,"c":3750,"v":29},{"d":"2010-11-01","o":3687.5,"h":3750,"l":3625,"c":3687.5,"v":18},{"d":"2010-11-02","o":3662.5,"h":3775,"l":3662.5,"c":3775,"v":34},{"d":"2010-11-03","o":3775,"h":3775,"l":3625,"c":3675,"v":34},{"d":"2010-11-04","o":3625,"h":3675,"l":3625,"c":3650,"v":27},{"d":"2010-11-05","o":3712.5,"h":3875,"l":3662.5,"c":3762.5,"v":72},{"d":"2010-11-08","o":3762.5,"h":3975,"l":3762.5,"c":3962.5,"v":62},{"d":"2010-11-09","o":3787.5,"h":3875,"l":3775,"c":3875,"v":25},{"d":"2010-11-10","o":3775,"h":3925,"l":3750,"c":3850,"v":21},{"d":"2010-11-11","o":3900,"h":3987.5,"l":3750,"c":3875,"v":46},{"d":"2010-11-12","o":3875,"h":3875,"l":3737.5,"c":3812.5,"v":11},{"d":"2010-11-15","o":3812.5,"h":3875,"l":3737.5,"c":3862.5,"v":13},{"d":"2010-11-16","o":3737.5,"h":3737.5,"l":3500,"c":3625,"v":35},{"d":"2010-11-17","o":3750,"h":3750,"l":3500,"c":3687.5,"v":8},{"d":"2010-11-18","o":3687.5,"h":3750,"l":3687.5,"c":3750,"v":7},{"d":"2010-11-19","o":3687.5,"h":3750,"l":3687.5,"c":3750,"v":4},{"d":"2010-11-22","o":3687.5,"h":3800,"l":3625,"c":3687.5,"v":10},{"d":"2010-11-23","o":3625,"h":3750,"l":3412.5,"c":3750,"v":29},{"d":"2010-11-24","o":3437.5,"h":3687.5,"l":3437.5,"c":3687.5,"v":9},{"d":"2010-11-26","o":3687.5,"h":3687.5,"l":3687.5,"c":3687.5,"v":0},{"d":"2010-11-29","o":3662.5,"h":3662.5,"l":3487.5,"c":3562.5,"v":8},{"d":"2010-11-30","o":3562.5,"h":3625,"l":3462.5,"c":3625,"v":29},{"d":"2010-12-01","o":3500,"h":3625,"l":3500,"c":3562.5,"v":8},{"d":"2010-12-02","o":3612.5,"h":3625,"l":3500,"c":3625,"v":6},{"d":"2010-12-03","o":3500,"h":3625,"l":3500,"c":3625,"v":6},{"d":"2010-12-06","o":3625,"h":3625,"l":2812.5,"c":3562.5,"v":22},{"d":"2010-12-07","o":3437.5,"h":3500,"l":3437.5,"c":3500,"v":13},{"d":"2010-12-08","o":3437.5,"h":3637.5,"l":3437.5,"c":3562.5,"v":24},{"d":"2010-12-09","o":3187.5,"h":4225,"l":3187.5,"c":4112.5,"v":100},{"d":"2010-12-10","o":3137.5,"h":3500,"l":3125,"c":3150,"v":417},{"d":"2010-12-13","o":3250,"h":3250,"l":3125,"c":3150,"v":66},{"d":"2010-12-14","o":3125,"h":3125,"l":3062.5,"c":3112.5,"v":44},{"d":"2010-12-15","o":3100,"h":3150,"l":3100,"c":3112.5,"v":16},{"d":"2010-12-16","o":3112.5,"h":3187.5,"l":3000,"c":3162.5,"v":33},{"d":"2010-12-17","o":3125,"h":3162.5,"l":3000,"c":3062.5,"v":26},{"d":"2010-12-20","o":3112.5,"h":3112.5,"l":3000,"c":3100,"v":20},{"d":"2010-12-21","o":3000,"h":3050,"l":3000,"c":3050,"v":30},{"d":"2010-12-22","o":3000,"h":3037.5,"l":2937.5,"c":3037.5,"v":94},{"d":"2010-12-23","o":3000,"h":3250,"l":3000,"c":3137.5,"v":80},{"d":"2010-12-27","o":3437.5,"h":3437.5,"l":3125,"c":3225,"v":34},{"d":"2010-12-28","o":3175,"h":3175,"l":3012.5,"c":3112.5,"v":57},{"d":"2010-12-29","o":3000,"h":3112.5,"l":3000,"c":3087.5,"v":24},{"d":"2010-12-30","o":3000,"h":3087.5,"l":3000,"c":3062.5,"v":55},{"d":"2010-12-31","o":3000,"h":3100,"l":3000,"c":3100,"v":24},{"d":"2011-01-03","o":3100,"h":3187.5,"l":3012.5,"c":3087.5,"v":10},{"d":"2011-01-04","o":3012.5,"h":3062.5,"l":3000,"c":3062.5,"v":10},{"d":"2011-01-05","o":3062.5,"h":3062.5,"l":3000,"c":3062.5,"v":10},{"d":"2011-01-06","o":3062.5,"h":3062.5,"l":3000,"c":3062.5,"v":12},{"d":"2011-01-07","o":3062.5,"h":3062.5,"l":3000,"c":3062.5,"v":15},{"d":"2011-01-10","o":3062.5,"h":3062.5,"l":3000,"c":3050,"v":8},{"d":"2011-01-11","o":3000,"h":3050,"l":3000,"c":3025,"v":36},{"d":"2011-01-12","o":3012.5,"h":3025,"l":3000,"c":3025,"v":25},{"d":"2011-01-13","o":3025,"h":3050,"l":3000,"c":3050,"v":13},{"d":"2011-01-14","o":3000,"h":3087.5,"l":3000,"c":3062.5,"v":50},{"d":"2011-01-18","o":3012.5,"h":3087.5,"l":3000,"c":3062.5,"v":59},{"d":"2011-01-19","o":3000,"h":3062.5,"l":3000,"c":3062.5,"v":37},{"d":"2011-01-20","o":3000,"h":3062.5,"l":3000,"c":3062.5,"v":21},{"d":"2011-01-21","o":3100,"h":3187.5,"l":3025,"c":3125,"v":38},{"d":"2011-01-24","o":3037.5,"h":3175,"l":3000,"c":3175,"v":24},{"d":"2011-01-25","o":3000,"h":3200,"l":3000,"c":3200,"v":27},{"d":"2011-01-26","o":3037.5,"h":3250,"l":3012.5,"c":3237.5,"v":26},{"d":"2011-01-27","o":3212.5,"h":3212.5,"l":3062.5,"c":3137.5,"v":39},{"d":"2011-01-28","o":3062.5,"h":3137.5,"l":3050,"c":3112.5,"v":38},{"d":"2011-01-31","o":3112.5,"h":3125,"l":3062.5,"c":3112.5,"v":4},{"d":"2011-02-01","o":3175,"h":3200,"l":3075,"c":3087.5,"v":21},{"d":"2011-02-02","o":3062.5,"h":3125,"l":3062.5,"c":3125,"v":3},{"d":"2011-02-03","o":3062.5,"h":3062.5,"l":3000,"c":3025,"v":12},{"d":"2011-02-04","o":3000,"h":3162.5,"l":2937.5,"c":3087.5,"v":25},{"d":"2011-02-07","o":3087.5,"h":3087.5,"l":3087.5,"c":3087.5,"v":0},{"d":"2011-02-08","o":3000,"h":3100,"l":3000,"c":3100,"v":26},{"d":"2011-02-09","o":3000,"h":3062.5,"l":3000,"c":3012.5,"v":7},{"d":"2011-02-10","o":3012.5,"h":3062.5,"l":2900,"c":3062.5,"v":10},{"d":"2011-02-11","o":3000,"h":3062.5,"l":2875,"c":3000,"v":21},{"d":"2011-02-14","o":3000,"h":3012.5,"l":2862.5,"c":3000,"v":21},{"d":"2011-02-15","o":2937.5,"h":3062.5,"l":2937.5,"c":3062.5,"v":4},{"d":"2011-02-16","o":3000,"h":3087.5,"l":3000,"c":3087.5,"v":13},{"d":"2011-02-17","o":3087.5,"h":3087.5,"l":2937.5,"c":3000,"v":11},{"d":"2011-02-18","o":2875,"h":2937.5,"l":2775,"c":2937.5,"v":49},{"d":"2011-02-22","o":2750,"h":2937.5,"l":2750,"c":2925,"v":30},{"d":"2011-02-23","o":2925,"h":3000,"l":2875,"c":2987.5,"v":27},{"d":"2011-02-24","o":2937.5,"h":2937.5,"l":2625,"c":2887.5,"v":13},{"d":"2011-02-25","o":2812.5,"h":2812.5,"l":2700,"c":2812.5,"v":17},{"d":"2011-02-28","o":2750,"h":2750,"l":2125,"c":2750,"v":45},{"d":"2011-03-01","o":2750,"h":2750,"l":2500,"c":2687.5,"v":29},{"d":"2011-03-02","o":2562.5,"h":2725,"l":2562.5,"c":2725,"v":12},{"d":"2011-03-03","o":2687.5,"h":2687.5,"l":2637.5,"c":2687.5,"v":2},{"d":"2011-03-04","o":2625,"h":2675,"l":2562.5,"c":2625,"v":14},{"d":"2011-03-07","o":2575,"h":2625,"l":2450,"c":2537.5,"v":23},{"d":"2011-03-08","o":2562.5,"h":2612.5,"l":2500,"c":2550,"v":12},{"d":"2011-03-09","o":2400,"h":2537.5,"l":2387.5,"c":2512.5,"v":7},{"d":"2011-03-10","o":2400,"h":2625,"l":2387.5,"c":2625,"v":9},{"d":"2011-03-11","o":2437.5,"h":2550,"l":2425,"c":2500,"v":7},{"d":"2011-03-14","o":2425,"h":2487.5,"l":2425,"c":2487.5,"v":2},{"d":"2011-03-15","o":2437.5,"h":2487.5,"l":2387.5,"c":2487.5,"v":6},{"d":"2011-03-16","o":2487.5,"h":2487.5,"l":2337.5,"c":2487.5,"v":5},{"d":"2011-03-17","o":2487.5,"h":2500,"l":2387.5,"c":2500,"v":3},{"d":"2011-03-18","o":2500,"h":2500,"l":2337.5,"c":2500,"v":14},{"d":"2011-03-21","o":2500,"h":2650,"l":2325,"c":2500,"v":17},{"d":"2011-03-22","o":2337.5,"h":2437.5,"l":2262.5,"c":2437.5,"v":14},{"d":"2011-03-23","o":2375,"h":2612.5,"l":2375,"c":2612.5,"v":28},{"d":"2011-03-24","o":2500,"h":2612.5,"l":2437.5,"c":2612.5,"v":19},{"d":"2011-03-25","o":2500,"h":2600,"l":2437.5,"c":2512.5,"v":16},{"d":"2011-03-28","o":2562.5,"h":2725,"l":2512.5,"c":2687.5,"v":20},{"d":"2011-03-29","o":2687.5,"h":2800,"l":2625,"c":2800,"v":30},{"d":"2011-03-30","o":2800,"h":2800,"l":2687.5,"c":2800,"v":5},{"d":"2011-03-31","o":2775,"h":2775,"l":2700,"c":2762.5,"v":11},{"d":"2011-04-01","o":2775,"h":2775,"l":2750,"c":2775,"v":6},{"d":"2011-04-04","o":2787.5,"h":2787.5,"l":2687.5,"c":2750,"v":11},{"d":"2011-04-05","o":2687.5,"h":2750,"l":2375,"c":2612.5,"v":13},{"d":"2011-04-06","o":2500,"h":2737.5,"l":2500,"c":2737.5,"v":1},{"d":"2011-04-07","o":2562.5,"h":2725,"l":2562.5,"c":2725,"v":2},{"d":"2011-04-08","o":2725,"h":2737.5,"l":2437.5,"c":2687.5,"v":5},{"d":"2011-04-11","o":2437.5,"h":2737.5,"l":2437.5,"c":2737.5,"v":1},{"d":"2011-04-12","o":2562.5,"h":2750,"l":2562.5,"c":2687.5,"v":13},{"d":"2011-04-13","o":2725,"h":2725,"l":2575,"c":2687.5,"v":23},{"d":"2011-04-14","o":2625,"h":2687.5,"l":2562.5,"c":2687.5,"v":4},{"d":"2011-04-15","o":2687.5,"h":2812.5,"l":2687.5,"c":2812.5,"v":28},{"d":"2011-04-18","o":2825,"h":2937.5,"l":2687.5,"c":2875,"v":13},{"d":"2011-04-19","o":2562.5,"h":2875,"l":2562.5,"c":2875,"v":4},{"d":"2011-04-20","o":2862.5,"h":2875,"l":2750,"c":2875,"v":10},{"d":"2011-04-21","o":2687.5,"h":2875,"l":2687.5,"c":2875,"v":4},{"d":"2011-04-25","o":2500,"h":2875,"l":2487.5,"c":2812.5,"v":24},{"d":"2011-04-26","o":2875,"h":2875,"l":2750,"c":2750,"v":9},{"d":"2011-04-27","o":2737.5,"h":2750,"l":2537.5,"c":2725,"v":6},{"d":"2011-04-28","o":2625,"h":2912.5,"l":2625,"c":2875,"v":19},{"d":"2011-04-29","o":2750,"h":2875,"l":2625,"c":2875,"v":19},{"d":"2011-05-02","o":2750,"h":2875,"l":2662.5,"c":2875,"v":13},{"d":"2011-05-03","o":2625,"h":2875,"l":2625,"c":2875,"v":10},{"d":"2011-05-04","o":2875,"h":2875,"l":2687.5,"c":2875,"v":13},{"d":"2011-05-05","o":2662.5,"h":2875,"l":2662.5,"c":2875,"v":3},{"d":"2011-05-06","o":2625,"h":2875,"l":2625,"c":2875,"v":47},{"d":"2011-05-09","o":2650,"h":2812.5,"l":2512.5,"c":2687.5,"v":20},{"d":"2011-05-10","o":2675,"h":2687.5,"l":2600,"c":2675,"v":8},{"d":"2011-05-11","o":2562.5,"h":2675,"l":2550,"c":2650,"v":15},{"d":"2011-05-12","o":2550,"h":2562.5,"l":2525,"c":2562.5,"v":7},{"d":"2011-05-13","o":2550,"h":2812.5,"l":2550,"c":2812.5,"v":24},{"d":"2011-05-16","o":2625,"h":2812.5,"l":2625,"c":2812.5,"v":14},{"d":"2011-05-17","o":2750,"h":2812.5,"l":2562.5,"c":2812.5,"v":21},{"d":"2011-05-18","o":2687.5,"h":2812.5,"l":2687.5,"c":2812.5,"v":2},{"d":"2011-05-19","o":2687.5,"h":2812.5,"l":2575,"c":2812.5,"v":14},{"d":"2011-05-20","o":2750,"h":2750,"l":2600,"c":2750,"v":3},{"d":"2011-05-23","o":2750,"h":2750,"l":2562.5,"c":2675,"v":10},{"d":"2011-05-24","o":2562.5,"h":2862.5,"l":2500,"c":2812.5,"v":76},{"d":"2011-05-25","o":2787.5,"h":2862.5,"l":2575,"c":2862.5,"v":14},{"d":"2011-05-26","o":2812.5,"h":2837.5,"l":2787.5,"c":2837.5,"v":4},{"d":"2011-05-27","o":2837.5,"h":2837.5,"l":2587.5,"c":2837.5,"v":16},{"d":"2011-05-31","o":2750,"h":2812.5,"l":2587.5,"c":2812.5,"v":4},{"d":"2011-06-01","o":2637.5,"h":2812.5,"l":2637.5,"c":2800,"v":10},{"d":"2011-06-02","o":2650,"h":2837.5,"l":2587.5,"c":2837.5,"v":13},{"d":"2011-06-03","o":2625,"h":2812.5,"l":2625,"c":2800,"v":7},{"d":"2011-06-06","o":2650,"h":2750,"l":2637.5,"c":2750,"v":3},{"d":"2011-06-07","o":2650,"h":2800,"l":2625,"c":2787.5,"v":7},{"d":"2011-06-08","o":2625,"h":2787.5,"l":2625,"c":2750,"v":10},{"d":"2011-06-09","o":2625,"h":2737.5,"l":2587.5,"c":2712.5,"v":9},{"d":"2011-06-10","o":2587.5,"h":2712.5,"l":2562.5,"c":2687.5,"v":14},{"d":"2011-06-13","o":2600,"h":2687.5,"l":2550,"c":2625,"v":13},{"d":"2011-06-14","o":2550,"h":2600,"l":2412.5,"c":2525,"v":74},{"d":"2011-06-15","o":2250,"h":2462.5,"l":2187.5,"c":2237.5,"v":71},{"d":"2011-06-16","o":2250,"h":2375,"l":2237.5,"c":2337.5,"v":20},{"d":"2011-06-17","o":2350,"h":2375,"l":2150,"c":2237.5,"v":37},{"d":"2011-06-20","o":2125,"h":2437.5,"l":2075,"c":2187.5,"v":22},{"d":"2011-06-21","o":2437.5,"h":2437.5,"l":2087.5,"c":2412.5,"v":6},{"d":"2011-06-22","o":2375,"h":2375,"l":2062.5,"c":2350,"v":50},{"d":"2011-06-23","o":2250,"h":2250,"l":2187.5,"c":2250,"v":9},{"d":"2011-06-24","o":2337.5,"h":2337.5,"l":2075,"c":2187.5,"v":9},{"d":"2011-06-27","o":2125,"h":2250,"l":2075,"c":2225,"v":11},{"d":"2011-06-28","o":2212.5,"h":2375,"l":2212.5,"c":2350,"v":12},{"d":"2011-06-29","o":2337.5,"h":2337.5,"l":2250,"c":2337.5,"v":0},{"d":"2011-06-30","o":2337.5,"h":2562.5,"l":2250,"c":2562.5,"v":31},{"d":"2011-07-01","o":2500,"h":2500,"l":2500,"c":2500,"v":1},{"d":"2011-07-05","o":2425,"h":2500,"l":2375,"c":2375,"v":6},{"d":"2011-07-06","o":2350,"h":2362.5,"l":2087.5,"c":2250,"v":15},{"d":"2011-07-07","o":2162.5,"h":2225,"l":2087.5,"c":2187.5,"v":6},{"d":"2011-07-08","o":2125,"h":2175,"l":2087.5,"c":2175,"v":3},{"d":"2011-07-11","o":2175,"h":2475,"l":2175,"c":2425,"v":24},{"d":"2011-07-12","o":2375,"h":2437.5,"l":2200,"c":2437.5,"v":7},{"d":"2011-07-13","o":2200,"h":2750,"l":2075,"c":2475,"v":64},{"d":"2011-07-14","o":2475,"h":2625,"l":2375,"c":2612.5,"v":21},{"d":"2011-07-15","o":2612.5,"h":2625,"l":2375,"c":2562.5,"v":18},{"d":"2011-07-18","o":2350,"h":2625,"l":2350,"c":2562.5,"v":14},{"d":"2011-07-19","o":2437.5,"h":2800,"l":2437.5,"c":2800,"v":62},{"d":"2011-07-20","o":2750,"h":3062.5,"l":2750,"c":3000,"v":82},{"d":"2011-07-21","o":2875,"h":3125,"l":2875,"c":3062.5,"v":78},{"d":"2011-07-22","o":3062.5,"h":3112.5,"l":2937.5,"c":3050,"v":21},{"d":"2011-07-25","o":2975,"h":2975,"l":2637.5,"c":2975,"v":30},{"d":"2011-07-26","o":2962.5,"h":3062.5,"l":2575,"c":2812.5,"v":44},{"d":"2011-07-27","o":3000,"h":3000,"l":2587.5,"c":2812.5,"v":21},{"d":"2011-07-28","o":2612.5,"h":2900,"l":2612.5,"c":2875,"v":13},{"d":"2011-07-29","o":2812.5,"h":2862.5,"l":2812.5,"c":2862.5,"v":3},{"d":"2011-08-01","o":2812.5,"h":2950,"l":2625,"c":2875,"v":22},{"d":"2011-08-02","o":2687.5,"h":2812.5,"l":2687.5,"c":2812.5,"v":0},{"d":"2011-08-03","o":2750,"h":2862.5,"l":2625,"c":2800,"v":14},{"d":"2011-08-04","o":2800,"h":2800,"l":2550,"c":2750,"v":30},{"d":"2011-08-05","o":2850,"h":2850,"l":2400,"c":2812.5,"v":27},{"d":"2011-08-08","o":2562.5,"h":2562.5,"l":1887.5,"c":2437.5,"v":59},{"d":"2011-08-09","o":2062.5,"h":2725,"l":2062.5,"c":2550,"v":6},{"d":"2011-08-10","o":2500,"h":2750,"l":2450,"c":2625,"v":7},{"d":"2011-08-11","o":2625,"h":2737.5,"l":2612.5,"c":2687.5,"v":5},{"d":"2011-08-12","o":2687.5,"h":2812.5,"l":2575,"c":2812.5,"v":6},{"d":"2011-08-15","o":2575,"h":2750,"l":2362.5,"c":2687.5,"v":43},{"d":"2011-08-16","o":2687.5,"h":2750,"l":2437.5,"c":2687.5,"v":5},{"d":"2011-08-17","o":2687.5,"h":2687.5,"l":2687.5,"c":2687.5,"v":0},{"d":"2011-08-18","o":2687.5,"h":2687.5,"l":2687.5,"c":2687.5,"v":0},{"d":"2011-08-19","o":2687.5,"h":2750,"l":2575,"c":2687.5,"v":3},{"d":"2011-08-22","o":2687.5,"h":2750,"l":2500,"c":2675,"v":2},{"d":"2011-08-23","o":2500,"h":2612.5,"l":2450,"c":2612.5,"v":10},{"d":"2011-08-24","o":2562.5,"h":2600,"l":2375,"c":2500,"v":2},{"d":"2011-08-25","o":2562.5,"h":2587.5,"l":2312.5,"c":2562.5,"v":11},{"d":"2011-08-26","o":2500,"h":2500,"l":2187.5,"c":2487.5,"v":6},{"d":"2011-08-29","o":2487.5,"h":2487.5,"l":2450,"c":2487.5,"v":6},{"d":"2011-08-30","o":2475,"h":2475,"l":2475,"c":2475,"v":0},{"d":"2011-08-31","o":2312.5,"h":2475,"l":2312.5,"c":2475,"v":17},{"d":"2011-09-01","o":2312.5,"h":2562.5,"l":2312.5,"c":2462.5,"v":8},{"d":"2011-09-02","o":2187.5,"h":2750,"l":2187.5,"c":2500,"v":1},{"d":"2011-09-06","o":2200,"h":2687.5,"l":2200,"c":2500,"v":7},{"d":"2011-09-07","o":2500,"h":2725,"l":2387.5,"c":2500,"v":9},{"d":"2011-09-08","o":2562.5,"h":2625,"l":2450,"c":2562.5,"v":2},{"d":"2011-09-09","o":2500,"h":2625,"l":2475,"c":2625,"v":3},{"d":"2011-09-12","o":2625,"h":2625,"l":2625,"c":2625,"v":0},{"d":"2011-09-13","o":2600,"h":2600,"l":2375,"c":2600,"v":5},{"d":"2011-09-14","o":2262.5,"h":2625,"l":2262.5,"c":2625,"v":7},{"d":"2011-09-15","o":2250,"h":2725,"l":2250,"c":2500,"v":89},{"d":"2011-09-16","o":2487.5,"h":2625,"l":2300,"c":2625,"v":13},{"d":"2011-09-19","o":2312.5,"h":2625,"l":2312.5,"c":2562.5,"v":11},{"d":"2011-09-20","o":2325,"h":2562.5,"l":2325,"c":2562.5,"v":17},{"d":"2011-09-21","o":2625,"h":2625,"l":2325,"c":2500,"v":5},{"d":"2011-09-22","o":2375,"h":2500,"l":2200,"c":2375,"v":16},{"d":"2011-09-23","o":2250,"h":2500,"l":2200,"c":2375,"v":15},{"d":"2011-09-26","o":2225,"h":2437.5,"l":2225,"c":2437.5,"v":22},{"d":"2011-09-27","o":2437.5,"h":2550,"l":2375,"c":2550,"v":37},{"d":"2011-09-28","o":2562.5,"h":2562.5,"l":2562.5,"c":2562.5,"v":0},{"d":"2011-09-29","o":2312.5,"h":2500,"l":2287.5,"c":2400,"v":13},{"d":"2011-09-30","o":2500,"h":2562.5,"l":2312.5,"c":2562.5,"v":7},{"d":"2011-10-03","o":2325,"h":2475,"l":2187.5,"c":2375,"v":10},{"d":"2011-10-04","o":2200,"h":2362.5,"l":2200,"c":2350,"v":7},{"d":"2011-10-05","o":2200,"h":2350,"l":2062.5,"c":2325,"v":21},{"d":"2011-10-06","o":2137.5,"h":2187.5,"l":2062.5,"c":2187.5,"v":15},{"d":"2011-10-07","o":2187.5,"h":2250,"l":1937.5,"c":2187.5,"v":8},{"d":"2011-10-10","o":2062.5,"h":2250,"l":2062.5,"c":2187.5,"v":3},{"d":"2011-10-11","o":2125,"h":2187.5,"l":2062.5,"c":2137.5,"v":8},{"d":"2011-10-12","o":2062.5,"h":2287.5,"l":1750,"c":2287.5,"v":83},{"d":"2011-10-13","o":2287.5,"h":2287.5,"l":2000,"c":2250,"v":16},{"d":"2011-10-14","o":2250,"h":2275,"l":2050,"c":2250,"v":27},{"d":"2011-10-17","o":2075,"h":2250,"l":2025,"c":2175,"v":5},{"d":"2011-10-18","o":2175,"h":2187.5,"l":2050,"c":2187.5,"v":14},{"d":"2011-10-19","o":2062.5,"h":2237.5,"l":2062.5,"c":2175,"v":14},{"d":"2011-10-20","o":2175,"h":2175,"l":2062.5,"c":2150,"v":12},{"d":"2011-10-21","o":2162.5,"h":2162.5,"l":2100,"c":2162.5,"v":4},{"d":"2011-10-24","o":2100,"h":2162.5,"l":2050,"c":2162.5,"v":8},{"d":"2011-10-25","o":2162.5,"h":2187.5,"l":2050,"c":2187.5,"v":20},{"d":"2011-10-26","o":2125,"h":2187.5,"l":2062.5,"c":2175,"v":3},{"d":"2011-10-27","o":2075,"h":2187.5,"l":1912.5,"c":2187.5,"v":26},{"d":"2011-10-28","o":2187.5,"h":2187.5,"l":2075,"c":2175,"v":11},{"d":"2011-10-31","o":2075,"h":2212.5,"l":2075,"c":2212.5,"v":13},{"d":"2011-11-01","o":2200,"h":2200,"l":2037.5,"c":2137.5,"v":8},{"d":"2011-11-02","o":2037.5,"h":2037.5,"l":1575,"c":1650,"v":164},{"d":"2011-11-03","o":1725,"h":1725,"l":1650,"c":1700,"v":53},{"d":"2011-11-04","o":1700,"h":1700,"l":1650,"c":1675,"v":25},{"d":"2011-11-07","o":1650,"h":1687.5,"l":1587.5,"c":1687.5,"v":22},{"d":"2011-11-08","o":1625,"h":1675,"l":1625,"c":1675,"v":27},{"d":"2011-11-09","o":1612.5,"h":1675,"l":1600,"c":1675,"v":20},{"d":"2011-11-10","o":1600,"h":1650,"l":1587.5,"c":1650,"v":37},{"d":"2011-11-11","o":1625,"h":1675,"l":1587.5,"c":1650,"v":13},{"d":"2011-11-14","o":1662.5,"h":1662.5,"l":1600,"c":1650,"v":9},{"d":"2011-11-15","o":1650,"h":1687.5,"l":1587.5,"c":1675,"v":63},{"d":"2011-11-16","o":1625,"h":1687.5,"l":1600,"c":1687.5,"v":63},{"d":"2011-11-17","o":1687.5,"h":1687.5,"l":1625,"c":1675,"v":9},{"d":"2011-11-18","o":1675,"h":1687.5,"l":1625,"c":1650,"v":24},{"d":"2011-11-21","o":1662.5,"h":1675,"l":1625,"c":1675,"v":81},{"d":"2011-11-22","o":1675,"h":1687.5,"l":1637.5,"c":1650,"v":31},{"d":"2011-11-23","o":1625,"h":1687.5,"l":1612.5,"c":1687.5,"v":72},{"d":"2011-11-25","o":1687.5,"h":1687.5,"l":1687.5,"c":1687.5,"v":5},{"d":"2011-11-28","o":1687.5,"h":1687.5,"l":1625,"c":1662.5,"v":16},{"d":"2011-11-29","o":1662.5,"h":1687.5,"l":1575,"c":1662.5,"v":7},{"d":"2011-11-30","o":1650,"h":1662.5,"l":1575,"c":1662.5,"v":6},{"d":"2011-12-01","o":1600,"h":1837.5,"l":1600,"c":1837.5,"v":51},{"d":"2011-12-02","o":1725,"h":1800,"l":1650,"c":1800,"v":22},{"d":"2011-12-05","o":1687.5,"h":1800,"l":1637.5,"c":1787.5,"v":9},{"d":"2011-12-06","o":1787.5,"h":1787.5,"l":1750,"c":1787.5,"v":3},{"d":"2011-12-07","o":1787.5,"h":1850,"l":1625,"c":1750,"v":14},{"d":"2011-12-08","o":1700,"h":1737.5,"l":1662.5,"c":1737.5,"v":8},{"d":"2011-12-09","o":1737.5,"h":1800,"l":1700,"c":1800,"v":46},{"d":"2011-12-12","o":1775,"h":1812.5,"l":1687.5,"c":1800,"v":13},{"d":"2011-12-13","o":1712.5,"h":1800,"l":1712.5,"c":1800,"v":8},{"d":"2011-12-14","o":1750,"h":1800,"l":1750,"c":1762.5,"v":11},{"d":"2011-12-15","o":1750,"h":1812.5,"l":1725,"c":1812.5,"v":40},{"d":"2011-12-16","o":1800,"h":1825,"l":1650,"c":1775,"v":41},{"d":"2011-12-19","o":1712.5,"h":1775,"l":1600,"c":1725,"v":18},{"d":"2011-12-20","o":1700,"h":1750,"l":1637.5,"c":1737.5,"v":13},{"d":"2011-12-21","o":1737.5,"h":1737.5,"l":1637.5,"c":1737.5,"v":19},{"d":"2011-12-22","o":1637.5,"h":1700,"l":1612.5,"c":1700,"v":19},{"d":"2011-12-23","o":1625,"h":1725,"l":1550,"c":1725,"v":37},{"d":"2011-12-27","o":1575,"h":1712.5,"l":1575,"c":1687.5,"v":14},{"d":"2011-12-28","o":1625,"h":1700,"l":1575,"c":1662.5,"v":8},{"d":"2011-12-29","o":1575,"h":1687.5,"l":1575,"c":1687.5,"v":14},{"d":"2011-12-30","o":1600,"h":1800,"l":1450,"c":1800,"v":111},{"d":"2012-01-03","o":1775,"h":1775,"l":1625,"c":1750,"v":14},{"d":"2012-01-04","o":1750,"h":1775,"l":1625,"c":1750,"v":5},{"d":"2012-01-05","o":1737.5,"h":1750,"l":1737.5,"c":1750,"v":1},{"d":"2012-01-06","o":1737.5,"h":1737.5,"l":1562.5,"c":1700,"v":30},{"d":"2012-01-09","o":1587.5,"h":1712.5,"l":1587.5,"c":1700,"v":8},{"d":"2012-01-10","o":1700,"h":1737.5,"l":1600,"c":1725,"v":17},{"d":"2012-01-11","o":1612.5,"h":1725,"l":1612.5,"c":1725,"v":3},{"d":"2012-01-12","o":1612.5,"h":1725,"l":1612.5,"c":1725,"v":6},{"d":"2012-01-13","o":1712.5,"h":1712.5,"l":1637.5,"c":1687.5,"v":8},{"d":"2012-01-17","o":1637.5,"h":1725,"l":1612.5,"c":1662.5,"v":21},{"d":"2012-01-18","o":1662.5,"h":1725,"l":1612.5,"c":1725,"v":16},{"d":"2012-01-19","o":1725,"h":1725,"l":1650,"c":1712.5,"v":10},{"d":"2012-01-20","o":1650,"h":1700,"l":1650,"c":1700,"v":3},{"d":"2012-01-23","o":1700,"h":1700,"l":1450,"c":1562.5,"v":140},{"d":"2012-01-24","o":1600,"h":1675,"l":1500,"c":1625,"v":96},{"d":"2012-01-25","o":1575,"h":1625,"l":1575,"c":1625,"v":28},{"d":"2012-01-26","o":1587.5,"h":1625,"l":1587.5,"c":1625,"v":87},{"d":"2012-01-27","o":1625,"h":1650,"l":1600,"c":1650,"v":43},{"d":"2012-01-30","o":1675,"h":1687.5,"l":1625,"c":1687.5,"v":31},{"d":"2012-01-31","o":1687.5,"h":1712.5,"l":1637.5,"c":1712.5,"v":39},{"d":"2012-02-01","o":1687.5,"h":1725,"l":1687.5,"c":1712.5,"v":63},{"d":"2012-02-02","o":1650,"h":1800,"l":1650,"c":1800,"v":27},{"d":"2012-02-03","o":1750,"h":1800,"l":1750,"c":1800,"v":38},{"d":"2012-02-06","o":1762.5,"h":1787.5,"l":1687.5,"c":1762.5,"v":14},{"d":"2012-02-07","o":1687.5,"h":1750,"l":1687.5,"c":1750,"v":25},{"d":"2012-02-08","o":1725,"h":1750,"l":1662.5,"c":1750,"v":10},{"d":"2012-02-09","o":1750,"h":1750,"l":1662.5,"c":1750,"v":6},{"d":"2012-02-10","o":1712.5,"h":1750,"l":1712.5,"c":1750,"v":7},{"d":"2012-02-13","o":1700,"h":1750,"l":1687.5,"c":1750,"v":12},{"d":"2012-02-14","o":1750,"h":1750,"l":1687.5,"c":1737.5,"v":4},{"d":"2012-02-15","o":1687.5,"h":1737.5,"l":1650,"c":1700,"v":9},{"d":"2012-02-16","o":1700,"h":1712.5,"l":1675,"c":1712.5,"v":6},{"d":"2012-02-17","o":1712.5,"h":1737.5,"l":1650,"c":1712.5,"v":10},{"d":"2012-02-21","o":1712.5,"h":1712.5,"l":1625,"c":1650,"v":29},{"d":"2012-02-22","o":1600,"h":1650,"l":1575,"c":1600,"v":15},{"d":"2012-02-23","o":1562.5,"h":1625,"l":1512.5,"c":1625,"v":35},{"d":"2012-02-24","o":1612.5,"h":1637.5,"l":1587.5,"c":1625,"v":11},{"d":"2012-02-27","o":1625,"h":1675,"l":1600,"c":1662.5,"v":25},{"d":"2012-02-28","o":1662.5,"h":1712.5,"l":1600,"c":1712.5,"v":9},{"d":"2012-02-29","o":1625,"h":1725,"l":1625,"c":1725,"v":18},{"d":"2012-03-01","o":1725,"h":1737.5,"l":1637.5,"c":1687.5,"v":34},{"d":"2012-03-02","o":1637.5,"h":1675,"l":1500,"c":1562.5,"v":85},{"d":"2012-03-05","o":1562.5,"h":1600,"l":1487.5,"c":1537.5,"v":13},{"d":"2012-03-06","o":1537.5,"h":1537.5,"l":1325,"c":1437.5,"v":54},{"d":"2012-03-07","o":1437.5,"h":1450,"l":1425,"c":1450,"v":29},{"d":"2012-03-08","o":1450,"h":1450,"l":1362.5,"c":1437.5,"v":13},{"d":"2012-03-09","o":1325,"h":1437.5,"l":1325,"c":1437.5,"v":11},{"d":"2012-03-12","o":1437.5,"h":1437.5,"l":1350,"c":1412.5,"v":28},{"d":"2012-03-13","o":1375,"h":1450,"l":1375,"c":1437.5,"v":42},{"d":"2012-03-14","o":1412.5,"h":1437.5,"l":1375,"c":1400,"v":3},{"d":"2012-03-15","o":1375,"h":1425,"l":1375,"c":1425,"v":9},{"d":"2012-03-16","o":1362.5,"h":1387.5,"l":1350,"c":1362.5,"v":35},{"d":"2012-03-19","o":1362.5,"h":1375,"l":1287.5,"c":1325,"v":37},{"d":"2012-03-20","o":1325,"h":1325,"l":1175,"c":1225,"v":108},{"d":"2012-03-21","o":1262.5,"h":1262.5,"l":1062.5,"c":1262.5,"v":161},{"d":"2012-03-22","o":1275,"h":1275,"l":1137.5,"c":1262.5,"v":4},{"d":"2012-03-23","o":1262.5,"h":1362.5,"l":1262.5,"c":1362.5,"v":33},{"d":"2012-03-26","o":1350,"h":1462.5,"l":1350,"c":1437.5,"v":16},{"d":"2012-03-27","o":1425,"h":1450,"l":1312.5,"c":1412.5,"v":21},{"d":"2012-03-28","o":1412.5,"h":1412.5,"l":1325,"c":1400,"v":14},{"d":"2012-03-29","o":1325,"h":1412.5,"l":1325,"c":1412.5,"v":4},{"d":"2012-03-30","o":1425,"h":1425,"l":1337.5,"c":1412.5,"v":12},{"d":"2012-04-02","o":1350,"h":1412.5,"l":1175,"c":1412.5,"v":20},{"d":"2012-04-03","o":1137.5,"h":1437.5,"l":1137.5,"c":1437.5,"v":41},{"d":"2012-04-04","o":1437.5,"h":1487.5,"l":1375,"c":1487.5,"v":67},{"d":"2012-04-05","o":1387.5,"h":1462.5,"l":1387.5,"c":1462.5,"v":35},{"d":"2012-04-09","o":1462.5,"h":1550,"l":1400,"c":1537.5,"v":66},{"d":"2012-04-10","o":1400,"h":1550,"l":1400,"c":1437.5,"v":61},{"d":"2012-04-11","o":1425,"h":1475,"l":1412.5,"c":1475,"v":34},{"d":"2012-04-12","o":1425,"h":1437.5,"l":1375,"c":1425,"v":14},{"d":"2012-04-13","o":1412.5,"h":1437.5,"l":1375,"c":1437.5,"v":19},{"d":"2012-04-16","o":1362.5,"h":1437.5,"l":1350,"c":1425,"v":21},{"d":"2012-04-17","o":1425,"h":1475,"l":1375,"c":1475,"v":11},{"d":"2012-04-18","o":1475,"h":1475,"l":1475,"c":1475,"v":7},{"d":"2012-04-19","o":1475,"h":1475,"l":1362.5,"c":1462.5,"v":11},{"d":"2012-04-20","o":1475,"h":1475,"l":1375,"c":1462.5,"v":7},{"d":"2012-04-23","o":1375,"h":1462.5,"l":1362.5,"c":1437.5,"v":13},{"d":"2012-04-24","o":1462.5,"h":1462.5,"l":1337.5,"c":1400,"v":9},{"d":"2012-04-25","o":1412.5,"h":1412.5,"l":1275,"c":1362.5,"v":18},{"d":"2012-04-26","o":1287.5,"h":1375,"l":1187.5,"c":1275,"v":58},{"d":"2012-04-27","o":1275,"h":1450,"l":1225,"c":1425,"v":35},{"d":"2012-04-30","o":1275,"h":1362.5,"l":1275,"c":1362.5,"v":6},{"d":"2012-05-01","o":1312.5,"h":1362.5,"l":1225,"c":1350,"v":59},{"d":"2012-05-02","o":1325,"h":1325,"l":1162.5,"c":1275,"v":21},{"d":"2012-05-03","o":1187.5,"h":1237.5,"l":1150,"c":1225,"v":74},{"d":"2012-05-04","o":1162.5,"h":1225,"l":1150,"c":1187.5,"v":18},{"d":"2012-05-07","o":1062.5,"h":1187.5,"l":1062.5,"c":1187.5,"v":31},{"d":"2012-05-08","o":1175,"h":1200,"l":1100,"c":1187.5,"v":31},{"d":"2012-05-09","o":1150,"h":1150,"l":1075,"c":1125,"v":8},{"d":"2012-05-10","o":1125,"h":1137.5,"l":1000,"c":1100,"v":36},{"d":"2012-05-11","o":1100,"h":1100,"l":1012.5,"c":1100,"v":21},{"d":"2012-05-14","o":1125,"h":1125,"l":1062.5,"c":1125,"v":3},{"d":"2012-05-15","o":1062.5,"h":1112.5,"l":1062.5,"c":1100,"v":5},{"d":"2012-05-16","o":1062.5,"h":1112.5,"l":750,"c":800,"v":198},{"d":"2012-05-17","o":700,"h":800,"l":562.5,"c":562.5,"v":288},{"d":"2012-05-18","o":562.5,"h":687.5,"l":562.5,"c":675,"v":52},{"d":"2012-05-21","o":675,"h":675,"l":625,"c":675,"v":23},{"d":"2012-05-22","o":625,"h":700,"l":625,"c":700,"v":58},{"d":"2012-05-23","o":700,"h":812.5,"l":625,"c":762.5,"v":66},{"d":"2012-05-24","o":700,"h":812.5,"l":700,"c":812.5,"v":62},{"d":"2012-05-25","o":812.5,"h":962.5,"l":812.5,"c":962.5,"v":64},{"d":"2012-05-29","o":1125,"h":1125,"l":1037.5,"c":1100,"v":100},{"d":"2012-05-30","o":1100,"h":1150,"l":1025,"c":1150,"v":28},{"d":"2012-05-31","o":1062.5,"h":1225,"l":1062.5,"c":1225,"v":45},{"d":"2012-06-01","o":1125,"h":1125,"l":975,"c":1100,"v":33},{"d":"2012-06-04","o":987.5,"h":1100,"l":962.5,"c":1000,"v":27},{"d":"2012-06-05","o":1000,"h":1112.5,"l":837.5,"c":975,"v":46},{"d":"2012-06-06","o":887.5,"h":975,"l":887.5,"c":962.5,"v":8},{"d":"2012-06-07","o":925,"h":975,"l":862.5,"c":887.5,"v":36},{"d":"2012-06-08","o":862.5,"h":887.5,"l":862.5,"c":887.5,"v":1},{"d":"2012-06-11","o":862.5,"h":950,"l":825,"c":937.5,"v":23},{"d":"2012-06-12","o":937.5,"h":937.5,"l":875,"c":937.5,"v":2},{"d":"2012-06-13","o":875,"h":937.5,"l":812.5,"c":937.5,"v":10},{"d":"2012-06-14","o":875,"h":950,"l":875,"c":950,"v":4},{"d":"2012-06-15","o":825,"h":925,"l":825,"c":925,"v":6},{"d":"2012-06-18","o":850,"h":912.5,"l":850,"c":850,"v":12},{"d":"2012-06-19","o":812.5,"h":875,"l":812.5,"c":850,"v":9},{"d":"2012-06-20","o":850,"h":850,"l":850,"c":850,"v":13},{"d":"2012-06-21","o":912.5,"h":912.5,"l":825,"c":875,"v":6},{"d":"2012-06-22","o":812.5,"h":837.5,"l":775,"c":837.5,"v":23},{"d":"2012-06-25","o":837.5,"h":837.5,"l":775,"c":812.5,"v":24},{"d":"2012-06-26","o":787.5,"h":975,"l":787.5,"c":875,"v":55},{"d":"2012-06-27","o":812.5,"h":875,"l":812.5,"c":875,"v":20},{"d":"2012-06-28","o":875,"h":900,"l":812.5,"c":837.5,"v":45},{"d":"2012-06-29","o":812.5,"h":837.5,"l":687.5,"c":812.5,"v":196},{"d":"2012-07-02","o":737.5,"h":812.5,"l":737.5,"c":812.5,"v":3},{"d":"2012-07-03","o":737.5,"h":812.5,"l":737.5,"c":812.5,"v":1},{"d":"2012-07-05","o":750,"h":812.5,"l":737.5,"c":812.5,"v":3},{"d":"2012-07-06","o":762.5,"h":762.5,"l":750,"c":750,"v":17},{"d":"2012-07-09","o":762.5,"h":762.5,"l":737.5,"c":750,"v":2},{"d":"2012-07-10","o":762.5,"h":762.5,"l":700,"c":700,"v":41},{"d":"2012-07-11","o":687.5,"h":762.5,"l":687.5,"c":750,"v":65},{"d":"2012-07-12","o":700,"h":700,"l":700,"c":700,"v":0},{"d":"2012-07-13","o":700,"h":712.5,"l":700,"c":700,"v":14},{"d":"2012-07-16","o":712.5,"h":712.5,"l":650,"c":650,"v":4},{"d":"2012-07-17","o":650,"h":700,"l":650,"c":700,"v":29},{"d":"2012-07-18","o":650,"h":662.5,"l":537.5,"c":562.5,"v":118},{"d":"2012-07-19","o":600,"h":612.5,"l":537.5,"c":575,"v":51},{"d":"2012-07-20","o":575,"h":575,"l":400,"c":425,"v":179},{"d":"2012-07-23","o":425,"h":425,"l":387.5,"c":400,"v":73},{"d":"2012-07-24","o":375,"h":462.5,"l":287.5,"c":462.5,"v":94},{"d":"2012-07-25","o":462.5,"h":612.5,"l":412.5,"c":612.5,"v":66},{"d":"2012-07-26","o":637.5,"h":800,"l":637.5,"c":775,"v":18},{"d":"2012-07-27","o":637.5,"h":775,"l":637.5,"c":775,"v":9},{"d":"2012-07-30","o":725,"h":725,"l":637.5,"c":700,"v":18},{"d":"2012-07-31","o":700,"h":925,"l":687.5,"c":912.5,"v":26},{"d":"2012-08-01","o":750,"h":912.5,"l":750,"c":912.5,"v":13},{"d":"2012-08-02","o":912.5,"h":912.5,"l":725,"c":850,"v":2},{"d":"2012-08-03","o":687.5,"h":875,"l":687.5,"c":875,"v":1},{"d":"2012-08-06","o":687.5,"h":687.5,"l":537.5,"c":612.5,"v":72},{"d":"2012-08-07","o":612.5,"h":625,"l":550,"c":587.5,"v":82},{"d":"2012-08-08","o":537.5,"h":612.5,"l":512.5,"c":612.5,"v":26},{"d":"2012-08-09","o":525,"h":612.5,"l":512.5,"c":612.5,"v":5},{"d":"2012-08-10","o":612.5,"h":625,"l":562.5,"c":625,"v":10},{"d":"2012-08-13","o":575,"h":575,"l":562.5,"c":575,"v":10},{"d":"2012-08-14","o":512.5,"h":612.5,"l":512.5,"c":612.5,"v":16},{"d":"2012-08-15","o":612.5,"h":612.5,"l":562.5,"c":612.5,"v":3},{"d":"2012-08-16","o":562.5,"h":575,"l":562.5,"c":562.5,"v":21},{"d":"2012-08-17","o":612.5,"h":625,"l":525,"c":587.5,"v":13},{"d":"2012-08-20","o":575,"h":625,"l":525,"c":625,"v":16},{"d":"2012-08-21","o":625,"h":625,"l":512.5,"c":612.5,"v":21},{"d":"2012-08-22","o":587.5,"h":587.5,"l":562.5,"c":562.5,"v":4},{"d":"2012-08-23","o":562.5,"h":625,"l":550,"c":587.5,"v":35},{"d":"2012-08-24","o":625,"h":800,"l":575,"c":800,"v":65},{"d":"2012-08-27","o":812.5,"h":812.5,"l":662.5,"c":762.5,"v":11},{"d":"2012-08-28","o":762.5,"h":762.5,"l":750,"c":750,"v":1},{"d":"2012-08-29","o":750,"h":750,"l":750,"c":750,"v":1},{"d":"2012-08-30","o":637.5,"h":737.5,"l":637.5,"c":737.5,"v":1},{"d":"2012-08-31","o":737.5,"h":825,"l":737.5,"c":825,"v":27},{"d":"2012-09-04","o":650,"h":825,"l":650,"c":737.5,"v":10},{"d":"2012-09-05","o":650,"h":825,"l":650,"c":712.5,"v":32},{"d":"2012-09-06","o":650,"h":712.5,"l":650,"c":662.5,"v":1},{"d":"2012-09-07","o":712.5,"h":712.5,"l":662.5,"c":712.5,"v":3},{"d":"2012-09-10","o":662.5,"h":712.5,"l":650,"c":662.5,"v":8},{"d":"2012-09-11","o":662.5,"h":712.5,"l":662.5,"c":662.5,"v":5},{"d":"2012-09-12","o":662.5,"h":825,"l":650,"c":825,"v":37},{"d":"2012-09-13","o":825,"h":825,"l":650,"c":750,"v":7},{"d":"2012-09-14","o":687.5,"h":712.5,"l":650,"c":650,"v":24},{"d":"2012-09-17","o":637.5,"h":637.5,"l":562.5,"c":637.5,"v":37},{"d":"2012-09-18","o":562.5,"h":637.5,"l":512.5,"c":537.5,"v":149},{"d":"2012-09-19","o":512.5,"h":562.5,"l":512.5,"c":550,"v":14},{"d":"2012-09-20","o":550,"h":562.5,"l":550,"c":562.5,"v":8},{"d":"2012-09-21","o":512.5,"h":562.5,"l":512.5,"c":562.5,"v":2},{"d":"2012-09-24","o":562.5,"h":575,"l":525,"c":575,"v":6},{"d":"2012-09-25","o":562.5,"h":562.5,"l":500,"c":562.5,"v":44},{"d":"2012-09-26","o":562.5,"h":562.5,"l":500,"c":562.5,"v":6},{"d":"2012-09-27","o":562.5,"h":575,"l":562.5,"c":575,"v":78},{"d":"2012-09-28","o":525,"h":562.5,"l":525,"c":562.5,"v":0},{"d":"2012-10-01","o":562.5,"h":562.5,"l":562.5,"c":562.5,"v":1},{"d":"2012-10-02","o":525,"h":562.5,"l":525,"c":562.5,"v":3},{"d":"2012-10-03","o":525,"h":525,"l":525,"c":525,"v":5},{"d":"2012-10-04","o":525,"h":575,"l":475,"c":525,"v":27},{"d":"2012-10-05","o":512.5,"h":512.5,"l":475,"c":475,"v":11},{"d":"2012-10-08","o":500,"h":500,"l":487.5,"c":487.5,"v":11},{"d":"2012-10-09","o":475,"h":562.5,"l":475,"c":525,"v":9},{"d":"2012-10-10","o":512.5,"h":512.5,"l":475,"c":500,"v":7},{"d":"2012-10-11","o":500,"h":500,"l":437.5,"c":487.5,"v":36},{"d":"2012-10-12","o":425,"h":500,"l":425,"c":500,"v":48},{"d":"2012-10-15","o":475,"h":500,"l":475,"c":475,"v":28},{"d":"2012-10-16","o":437.5,"h":475,"l":425,"c":450,"v":45},{"d":"2012-10-17","o":437.5,"h":450,"l":375,"c":375,"v":105},{"d":"2012-10-18","o":287.5,"h":400,"l":287.5,"c":362.5,"v":83},{"d":"2012-10-19","o":362.5,"h":362.5,"l":300,"c":312.5,"v":78},{"d":"2012-10-22","o":325,"h":350,"l":300,"c":337.5,"v":51},{"d":"2012-10-23","o":337.5,"h":337.5,"l":337.5,"c":337.5,"v":22},{"d":"2012-10-24","o":437.5,"h":437.5,"l":325,"c":325,"v":2},{"d":"2012-10-25","o":337.5,"h":500,"l":337.5,"c":450,"v":500},{"d":"2012-10-26","o":450,"h":475,"l":425,"c":475,"v":112},{"d":"2012-10-31","o":575,"h":575,"l":437.5,"c":437.5,"v":85},{"d":"2012-11-01","o":475,"h":475,"l":437.5,"c":437.5,"v":19},{"d":"2012-11-02","o":437.5,"h":437.5,"l":412.5,"c":412.5,"v":9},{"d":"2012-11-05","o":437.5,"h":437.5,"l":387.5,"c":387.5,"v":3},{"d":"2012-11-06","o":437.5,"h":437.5,"l":387.5,"c":437.5,"v":32},{"d":"2012-11-07","o":375,"h":412.5,"l":375,"c":387.5,"v":39},{"d":"2012-11-08","o":375,"h":375,"l":375,"c":375,"v":54},{"d":"2012-11-09","o":375,"h":375,"l":375,"c":375,"v":47},{"d":"2012-11-12","o":375,"h":375,"l":325,"c":337.5,"v":57},{"d":"2012-11-13","o":337.5,"h":337.5,"l":325,"c":337.5,"v":29},{"d":"2012-11-14","o":325,"h":325,"l":287.5,"c":325,"v":115},{"d":"2012-11-15","o":312.5,"h":312.5,"l":300,"c":312.5,"v":67},{"d":"2012-11-16","o":312.5,"h":312.5,"l":287.5,"c":312.5,"v":60},{"d":"2012-11-19","o":337.5,"h":337.5,"l":287.5,"c":312.5,"v":40},{"d":"2012-11-20","o":300,"h":312.5,"l":300,"c":300,"v":31},{"d":"2012-11-21","o":300,"h":312.5,"l":300,"c":312.5,"v":4},{"d":"2012-11-23","o":312.5,"h":312.5,"l":312.5,"c":312.5,"v":64},{"d":"2012-11-26","o":312.5,"h":325,"l":287.5,"c":325,"v":77},{"d":"2012-11-27","o":312.5,"h":462.5,"l":312.5,"c":462.5,"v":25},{"d":"2012-11-28","o":437.5,"h":462.5,"l":425,"c":437.5,"v":86},{"d":"2012-11-29","o":437.5,"h":437.5,"l":375,"c":387.5,"v":80},{"d":"2012-11-30","o":375,"h":400,"l":375,"c":400,"v":15},{"d":"2012-12-03","o":400,"h":400,"l":375,"c":375,"v":20},{"d":"2012-12-04","o":375,"h":375,"l":325,"c":337.5,"v":17},{"d":"2012-12-05","o":312.5,"h":337.5,"l":300,"c":325,"v":164},{"d":"2012-12-06","o":325,"h":375,"l":325,"c":325,"v":108},{"d":"2012-12-07","o":325,"h":337.5,"l":287.5,"c":337.5,"v":100},{"d":"2012-12-10","o":337.5,"h":337.5,"l":300,"c":300,"v":80},{"d":"2012-12-11","o":300,"h":312.5,"l":287.5,"c":287.5,"v":63},{"d":"2012-12-12","o":287.5,"h":312.5,"l":287.5,"c":312.5,"v":162},{"d":"2012-12-13","o":300,"h":312.5,"l":300,"c":300,"v":52},{"d":"2012-12-14","o":300,"h":325,"l":287.5,"c":287.5,"v":60},{"d":"2012-12-17","o":287.5,"h":312.5,"l":287.5,"c":300,"v":18},{"d":"2012-12-18","o":287.5,"h":312.5,"l":287.5,"c":300,"v":40},{"d":"2012-12-19","o":312.5,"h":312.5,"l":275,"c":287.5,"v":143},{"d":"2012-12-20","o":275,"h":312.5,"l":275,"c":287.5,"v":60},{"d":"2012-12-21","o":287.5,"h":350,"l":287.5,"c":312.5,"v":128},{"d":"2012-12-24","o":312.5,"h":312.5,"l":262.5,"c":275,"v":74},{"d":"2012-12-26","o":275,"h":312.5,"l":262.5,"c":312.5,"v":555},{"d":"2012-12-27","o":275,"h":350,"l":275,"c":300,"v":87},{"d":"2012-12-28","o":312.5,"h":312.5,"l":300,"c":312.5,"v":32},{"d":"2012-12-31","o":300,"h":312.5,"l":275,"c":300,"v":109},{"d":"2013-01-02","o":312.5,"h":337.5,"l":287.5,"c":337.5,"v":20},{"d":"2013-01-03","o":287.5,"h":325,"l":287.5,"c":325,"v":166},{"d":"2013-01-04","o":325,"h":325,"l":300,"c":312.5,"v":94},{"d":"2013-01-07","o":300,"h":312.5,"l":300,"c":312.5,"v":38},{"d":"2013-01-08","o":300,"h":312.5,"l":300,"c":312.5,"v":18},{"d":"2013-01-09","o":300,"h":312.5,"l":300,"c":312.5,"v":8},{"d":"2013-01-10","o":312.5,"h":350,"l":300,"c":350,"v":8},{"d":"2013-01-11","o":350,"h":350,"l":287.5,"c":337.5,"v":66},{"d":"2013-01-14","o":337.5,"h":350,"l":312.5,"c":350,"v":8},{"d":"2013-01-15","o":312.5,"h":350,"l":312.5,"c":350,"v":10},{"d":"2013-01-16","o":325,"h":350,"l":325,"c":350,"v":5},{"d":"2013-01-17","o":350,"h":350,"l":350,"c":350,"v":0},{"d":"2013-01-18","o":350,"h":425,"l":350,"c":425,"v":31},{"d":"2013-01-22","o":425,"h":475,"l":375,"c":475,"v":55},{"d":"2013-01-23","o":437.5,"h":475,"l":412.5,"c":475,"v":14},{"d":"2013-01-24","o":475,"h":475,"l":412.5,"c":475,"v":11},{"d":"2013-01-25","o":400,"h":450,"l":387.5,"c":450,"v":6},{"d":"2013-01-28","o":450,"h":450,"l":387.5,"c":450,"v":31},{"d":"2013-01-29","o":462.5,"h":525,"l":462.5,"c":512.5,"v":23},{"d":"2013-01-30","o":500,"h":587.5,"l":475,"c":587.5,"v":48},{"d":"2013-01-31","o":550,"h":612.5,"l":550,"c":612.5,"v":5},{"d":"2013-02-01","o":575,"h":612.5,"l":512.5,"c":600,"v":17},{"d":"2013-02-04","o":600,"h":600,"l":537.5,"c":550,"v":21},{"d":"2013-02-05","o":550,"h":587.5,"l":537.5,"c":587.5,"v":11},{"d":"2013-02-06","o":600,"h":612.5,"l":525,"c":612.5,"v":22},{"d":"2013-02-07","o":612.5,"h":637.5,"l":525,"c":637.5,"v":10},{"d":"2013-02-08","o":625,"h":625,"l":587.5,"c":625,"v":28},{"d":"2013-02-11","o":625,"h":637.5,"l":587.5,"c":625,"v":17},{"d":"2013-02-12","o":562.5,"h":637.5,"l":562.5,"c":637.5,"v":1},{"d":"2013-02-13","o":562.5,"h":687.5,"l":562.5,"c":687.5,"v":13},{"d":"2013-02-14","o":687.5,"h":700,"l":637.5,"c":687.5,"v":20},{"d":"2013-02-15","o":687.5,"h":687.5,"l":512.5,"c":612.5,"v":74},{"d":"2013-02-19","o":562.5,"h":625,"l":562.5,"c":625,"v":2},{"d":"2013-02-20","o":625,"h":625,"l":562.5,"c":625,"v":1},{"d":"2013-02-21","o":612.5,"h":612.5,"l":612.5,"c":612.5,"v":5},{"d":"2013-02-22","o":587.5,"h":612.5,"l":562.5,"c":612.5,"v":15},{"d":"2013-02-25","o":537.5,"h":625,"l":537.5,"c":625,"v":3},{"d":"2013-02-26","o":562.5,"h":562.5,"l":562.5,"c":562.5,"v":5},{"d":"2013-02-27","o":625,"h":637.5,"l":625,"c":625,"v":19},{"d":"2013-02-28","o":612.5,"h":612.5,"l":612.5,"c":612.5,"v":3},{"d":"2013-03-01","o":612.5,"h":612.5,"l":612.5,"c":612.5,"v":0},{"d":"2013-03-04","o":612.5,"h":612.5,"l":612.5,"c":612.5,"v":0},{"d":"2013-03-05","o":587.5,"h":612.5,"l":587.5,"c":612.5,"v":5},{"d":"2013-03-06","o":612.5,"h":612.5,"l":562.5,"c":562.5,"v":1},{"d":"2013-03-07","o":562.5,"h":612.5,"l":562.5,"c":612.5,"v":15},{"d":"2013-03-08","o":575,"h":612.5,"l":575,"c":575,"v":12},{"d":"2013-03-11","o":612.5,"h":675,"l":612.5,"c":650,"v":4},{"d":"2013-03-12","o":625,"h":750,"l":625,"c":750,"v":26},{"d":"2013-03-13","o":650,"h":725,"l":650,"c":725,"v":15},{"d":"2013-03-14","o":687.5,"h":725,"l":687.5,"c":700,"v":19},{"d":"2013-03-15","o":1000,"h":1000,"l":712.5,"c":750,"v":23},{"d":"2013-03-18","o":750,"h":750,"l":687.5,"c":750,"v":6},{"d":"2013-03-19","o":662.5,"h":750,"l":662.5,"c":750,"v":4},{"d":"2013-03-20","o":812.5,"h":812.5,"l":700,"c":750,"v":90},{"d":"2013-03-21","o":787.5,"h":787.5,"l":687.5,"c":687.5,"v":17},{"d":"2013-03-22","o":687.5,"h":712.5,"l":662.5,"c":662.5,"v":19},{"d":"2013-03-25","o":662.5,"h":662.5,"l":625,"c":625,"v":64},{"d":"2013-03-26","o":525,"h":587.5,"l":525,"c":562.5,"v":44},{"d":"2013-03-27","o":537.5,"h":562.5,"l":525,"c":550,"v":10},{"d":"2013-03-28","o":525,"h":612.5,"l":512.5,"c":612.5,"v":98},{"d":"2013-04-01","o":612.5,"h":637.5,"l":600,"c":637.5,"v":7},{"d":"2013-04-02","o":562.5,"h":637.5,"l":537.5,"c":550,"v":35},{"d":"2013-04-03","o":550,"h":637.5,"l":537.5,"c":637.5,"v":16},{"d":"2013-04-04","o":637.5,"h":687.5,"l":600,"c":637.5,"v":12},{"d":"2013-04-05","o":612.5,"h":625,"l":612.5,"c":625,"v":11},{"d":"2013-04-08","o":612.5,"h":625,"l":550,"c":600,"v":12},{"d":"2013-04-09","o":562.5,"h":575,"l":537.5,"c":575,"v":38},{"d":"2013-04-10","o":537.5,"h":575,"l":537.5,"c":575,"v":2},{"d":"2013-04-11","o":537.5,"h":562.5,"l":525,"c":562.5,"v":48},{"d":"2013-04-12","o":525,"h":562.5,"l":525,"c":562.5,"v":26},{"d":"2013-04-15","o":512.5,"h":550,"l":512.5,"c":550,"v":22},{"d":"2013-04-16","o":512.5,"h":550,"l":512.5,"c":550,"v":1},{"d":"2013-04-17","o":550,"h":550,"l":512.5,"c":550,"v":5},{"d":"2013-04-18","o":537.5,"h":537.5,"l":525,"c":537.5,"v":53},{"d":"2013-04-19","o":512.5,"h":512.5,"l":500,"c":500,"v":28},{"d":"2013-04-22","o":500,"h":500,"l":450,"c":487.5,"v":82},{"d":"2013-04-23","o":500,"h":500,"l":450,"c":487.5,"v":20},{"d":"2013-04-24","o":462.5,"h":487.5,"l":462.5,"c":487.5,"v":8},{"d":"2013-04-25","o":450,"h":487.5,"l":450,"c":487.5,"v":6},{"d":"2013-04-26","o":462.5,"h":500,"l":450,"c":475,"v":26},{"d":"2013-04-29","o":475,"h":525,"l":462.5,"c":525,"v":70},{"d":"2013-04-30","o":525,"h":625,"l":525,"c":625,"v":39},{"d":"2013-05-01","o":612.5,"h":612.5,"l":550,"c":600,"v":28},{"d":"2013-05-02","o":587.5,"h":600,"l":575,"c":600,"v":9},{"d":"2013-05-03","o":600,"h":600,"l":537.5,"c":575,"v":33},{"d":"2013-05-06","o":575,"h":575,"l":575,"c":575,"v":0},{"d":"2013-05-07","o":512.5,"h":575,"l":512.5,"c":575,"v":2},{"d":"2013-05-08","o":575,"h":575,"l":575,"c":575,"v":2},{"d":"2013-05-09","o":575,"h":575,"l":562.5,"c":562.5,"v":9},{"d":"2013-05-10","o":575,"h":575,"l":575,"c":575,"v":1},{"d":"2013-05-13","o":537.5,"h":575,"l":537.5,"c":575,"v":9},{"d":"2013-05-14","o":575,"h":575,"l":550,"c":575,"v":36},{"d":"2013-05-15","o":575,"h":575,"l":550,"c":562.5,"v":5},{"d":"2013-05-16","o":512.5,"h":587.5,"l":512.5,"c":587.5,"v":54},{"d":"2013-05-17","o":587.5,"h":650,"l":562.5,"c":650,"v":32},{"d":"2013-05-20","o":525,"h":650,"l":525,"c":650,"v":8},{"d":"2013-05-21","o":637.5,"h":650,"l":562.5,"c":562.5,"v":19},{"d":"2013-05-22","o":575,"h":625,"l":537.5,"c":625,"v":144},{"d":"2013-05-23","o":625,"h":650,"l":562.5,"c":650,"v":21},{"d":"2013-05-24","o":650,"h":687.5,"l":600,"c":662.5,"v":7},{"d":"2013-05-28","o":575,"h":662.5,"l":575,"c":662.5,"v":0},{"d":"2013-05-29","o":575,"h":575,"l":575,"c":575,"v":1},{"d":"2013-05-30","o":575,"h":625,"l":575,"c":625,"v":9},{"d":"2013-05-31","o":625,"h":687.5,"l":625,"c":625,"v":20},{"d":"2013-06-03","o":625,"h":625,"l":587.5,"c":612.5,"v":17},{"d":"2013-06-04","o":625,"h":675,"l":600,"c":675,"v":15},{"d":"2013-06-05","o":600,"h":650,"l":600,"c":650,"v":8},{"d":"2013-06-06","o":662.5,"h":675,"l":662.5,"c":675,"v":18},{"d":"2013-06-07","o":575,"h":662.5,"l":550,"c":650,"v":28},{"d":"2013-06-10","o":637.5,"h":700,"l":587.5,"c":662.5,"v":83},{"d":"2013-06-11","o":662.5,"h":662.5,"l":550,"c":662.5,"v":12},{"d":"2013-06-12","o":662.5,"h":662.5,"l":637.5,"c":637.5,"v":2},{"d":"2013-06-13","o":637.5,"h":662.5,"l":562.5,"c":587.5,"v":20},{"d":"2013-06-14","o":587.5,"h":625,"l":575,"c":625,"v":13},{"d":"2013-06-17","o":575,"h":625,"l":575,"c":625,"v":33},{"d":"2013-06-18","o":575,"h":625,"l":575,"c":625,"v":34},{"d":"2013-06-19","o":625,"h":625,"l":625,"c":625,"v":33},{"d":"2013-06-20","o":625,"h":625,"l":525,"c":600,"v":34},{"d":"2013-06-21","o":550,"h":600,"l":550,"c":600,"v":0},{"d":"2013-06-24","o":550,"h":550,"l":537.5,"c":537.5,"v":7},{"d":"2013-06-25","o":550,"h":612.5,"l":550,"c":600,"v":25},{"d":"2013-06-26","o":612.5,"h":612.5,"l":537.5,"c":600,"v":15},{"d":"2013-06-27","o":600,"h":600,"l":537.5,"c":600,"v":1},{"d":"2013-06-28","o":600,"h":600,"l":600,"c":600,"v":0},{"d":"2013-07-01","o":600,"h":600,"l":600,"c":600,"v":3},{"d":"2013-07-02","o":587.5,"h":625,"l":587.5,"c":625,"v":25},{"d":"2013-07-03","o":637.5,"h":637.5,"l":550,"c":550,"v":24},{"d":"2013-07-05","o":525,"h":637.5,"l":525,"c":625,"v":8},{"d":"2013-07-08","o":537.5,"h":625,"l":525,"c":625,"v":38},{"d":"2013-07-09","o":537.5,"h":562.5,"l":537.5,"c":562.5,"v":16},{"d":"2013-07-10","o":562.5,"h":562.5,"l":562.5,"c":562.5,"v":9},{"d":"2013-07-11","o":537.5,"h":537.5,"l":537.5,"c":537.5,"v":11},{"d":"2013-07-12","o":525,"h":562.5,"l":525,"c":562.5,"v":10},{"d":"2013-07-15","o":562.5,"h":562.5,"l":512.5,"c":562.5,"v":8},{"d":"2013-07-16","o":512.5,"h":512.5,"l":512.5,"c":512.5,"v":23},{"d":"2013-07-17","o":500,"h":537.5,"l":475,"c":537.5,"v":59},{"d":"2013-07-18","o":562.5,"h":587.5,"l":500,"c":550,"v":35},{"d":"2013-07-19","o":500,"h":525,"l":487.5,"c":525,"v":32},{"d":"2013-07-22","o":500,"h":500,"l":487.5,"c":500,"v":9},{"d":"2013-07-23","o":500,"h":500,"l":487.5,"c":500,"v":14},{"d":"2013-07-24","o":500,"h":500,"l":475,"c":475,"v":11},{"d":"2013-07-25","o":475,"h":575,"l":475,"c":575,"v":0},{"d":"2013-07-26","o":575,"h":575,"l":487.5,"c":500,"v":6},{"d":"2013-07-29","o":487.5,"h":487.5,"l":475,"c":475,"v":7},{"d":"2013-07-30","o":475,"h":500,"l":462.5,"c":462.5,"v":23},{"d":"2013-07-31","o":375,"h":537.5,"l":375,"c":500,"v":16},{"d":"2013-08-01","o":500,"h":550,"l":437.5,"c":537.5,"v":25},{"d":"2013-08-02","o":537.5,"h":537.5,"l":537.5,"c":537.5,"v":16},{"d":"2013-08-05","o":562.5,"h":575,"l":487.5,"c":575,"v":2},{"d":"2013-08-06","o":575,"h":575,"l":575,"c":575,"v":0},{"d":"2013-08-07","o":562.5,"h":562.5,"l":475,"c":525,"v":22},{"d":"2013-08-08","o":500,"h":537.5,"l":450,"c":537.5,"v":27},{"d":"2013-08-09","o":537.5,"h":550,"l":462.5,"c":550,"v":10},{"d":"2013-08-12","o":462.5,"h":550,"l":450,"c":525,"v":3},{"d":"2013-08-13","o":525,"h":525,"l":450,"c":512.5,"v":3},{"d":"2013-08-14","o":512.5,"h":512.5,"l":450,"c":512.5,"v":9},{"d":"2013-08-15","o":450,"h":487.5,"l":400,"c":487.5,"v":32},{"d":"2013-08-16","o":487.5,"h":487.5,"l":462.5,"c":462.5,"v":23},{"d":"2013-08-19","o":412.5,"h":450,"l":412.5,"c":450,"v":2},{"d":"2013-08-20","o":450,"h":450,"l":412.5,"c":412.5,"v":2},{"d":"2013-08-21","o":425,"h":425,"l":425,"c":425,"v":3},{"d":"2013-08-22","o":425,"h":425,"l":425,"c":425,"v":3},{"d":"2013-08-23","o":425,"h":425,"l":375,"c":412.5,"v":20},{"d":"2013-08-26","o":412.5,"h":437.5,"l":375,"c":412.5,"v":104},{"d":"2013-08-27","o":450,"h":450,"l":400,"c":425,"v":5},{"d":"2013-08-28","o":400,"h":425,"l":400,"c":425,"v":10},{"d":"2013-08-29","o":425,"h":425,"l":412.5,"c":425,"v":17},{"d":"2013-08-30","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2013-09-03","o":425,"h":450,"l":425,"c":450,"v":24},{"d":"2013-09-04","o":450,"h":462.5,"l":425,"c":462.5,"v":45},{"d":"2013-09-05","o":462.5,"h":487.5,"l":437.5,"c":487.5,"v":19},{"d":"2013-09-06","o":462.5,"h":500,"l":462.5,"c":500,"v":39},{"d":"2013-09-09","o":475,"h":512.5,"l":412.5,"c":462.5,"v":21},{"d":"2013-09-10","o":450,"h":475,"l":412.5,"c":475,"v":50},{"d":"2013-09-11","o":437.5,"h":462.5,"l":437.5,"c":462.5,"v":10},{"d":"2013-09-12","o":400,"h":475,"l":400,"c":475,"v":57},{"d":"2013-09-13","o":462.5,"h":462.5,"l":412.5,"c":450,"v":91},{"d":"2013-09-16","o":462.5,"h":475,"l":412.5,"c":412.5,"v":72},{"d":"2013-09-17","o":500,"h":500,"l":425,"c":437.5,"v":20},{"d":"2013-09-18","o":412.5,"h":500,"l":412.5,"c":500,"v":5},{"d":"2013-09-19","o":475,"h":525,"l":475,"c":512.5,"v":74},{"d":"2013-09-20","o":500,"h":550,"l":487.5,"c":512.5,"v":86},{"d":"2013-09-23","o":500,"h":587.5,"l":462.5,"c":487.5,"v":97},{"d":"2013-09-24","o":587.5,"h":587.5,"l":437.5,"c":500,"v":73},{"d":"2013-09-25","o":500,"h":500,"l":425,"c":475,"v":29},{"d":"2013-09-26","o":450,"h":562.5,"l":425,"c":562.5,"v":64},{"d":"2013-09-27","o":575,"h":575,"l":450,"c":450,"v":21},{"d":"2013-09-30","o":487.5,"h":562.5,"l":462.5,"c":562.5,"v":30},{"d":"2013-10-01","o":500,"h":537.5,"l":487.5,"c":525,"v":30},{"d":"2013-10-02","o":487.5,"h":487.5,"l":437.5,"c":450,"v":32},{"d":"2013-10-03","o":450,"h":500,"l":450,"c":487.5,"v":21},{"d":"2013-10-04","o":462.5,"h":500,"l":462.5,"c":500,"v":18},{"d":"2013-10-07","o":500,"h":500,"l":412.5,"c":475,"v":81},{"d":"2013-10-08","o":475,"h":500,"l":437.5,"c":487.5,"v":3},{"d":"2013-10-09","o":450,"h":487.5,"l":450,"c":450,"v":2},{"d":"2013-10-10","o":450,"h":500,"l":425,"c":487.5,"v":25},{"d":"2013-10-11","o":425,"h":500,"l":425,"c":487.5,"v":68},{"d":"2013-10-14","o":487.5,"h":525,"l":475,"c":487.5,"v":32},{"d":"2013-10-15","o":487.5,"h":487.5,"l":475,"c":475,"v":9},{"d":"2013-10-16","o":437.5,"h":487.5,"l":437.5,"c":487.5,"v":28},{"d":"2013-10-17","o":487.5,"h":487.5,"l":425,"c":475,"v":40},{"d":"2013-10-18","o":475,"h":475,"l":425,"c":437.5,"v":35},{"d":"2013-10-21","o":425,"h":462.5,"l":425,"c":425,"v":14},{"d":"2013-10-22","o":425,"h":475,"l":412.5,"c":437.5,"v":62},{"d":"2013-10-23","o":437.5,"h":437.5,"l":412.5,"c":425,"v":41},{"d":"2013-10-24","o":412.5,"h":425,"l":400,"c":425,"v":46},{"d":"2013-10-25","o":425,"h":425,"l":400,"c":412.5,"v":5},{"d":"2013-10-28","o":400,"h":412.5,"l":400,"c":412.5,"v":10},{"d":"2013-10-29","o":412.5,"h":437.5,"l":387.5,"c":437.5,"v":52},{"d":"2013-10-30","o":400,"h":437.5,"l":400,"c":437.5,"v":1},{"d":"2013-10-31","o":400,"h":400,"l":375,"c":400,"v":31},{"d":"2013-11-01","o":400,"h":425,"l":375,"c":425,"v":50},{"d":"2013-11-04","o":387.5,"h":425,"l":387.5,"c":412.5,"v":23},{"d":"2013-11-05","o":400,"h":425,"l":400,"c":425,"v":51},{"d":"2013-11-06","o":387.5,"h":412.5,"l":375,"c":412.5,"v":63},{"d":"2013-11-07","o":375,"h":400,"l":375,"c":400,"v":7},{"d":"2013-11-08","o":375,"h":412.5,"l":375,"c":412.5,"v":69},{"d":"2013-11-11","o":412.5,"h":412.5,"l":387.5,"c":412.5,"v":2},{"d":"2013-11-12","o":400,"h":400,"l":375,"c":400,"v":15},{"d":"2013-11-13","o":400,"h":400,"l":375,"c":400,"v":29},{"d":"2013-11-14","o":400,"h":400,"l":375,"c":400,"v":12},{"d":"2013-11-15","o":400,"h":400,"l":362.5,"c":375,"v":47},{"d":"2013-11-18","o":350,"h":400,"l":350,"c":400,"v":52},{"d":"2013-11-19","o":375,"h":400,"l":362.5,"c":375,"v":5},{"d":"2013-11-20","o":375,"h":375,"l":350,"c":375,"v":28},{"d":"2013-11-21","o":375,"h":375,"l":350,"c":375,"v":10},{"d":"2013-11-22","o":362.5,"h":375,"l":350,"c":375,"v":176},{"d":"2013-11-25","o":362.5,"h":375,"l":337.5,"c":375,"v":34},{"d":"2013-11-26","o":350,"h":375,"l":312.5,"c":375,"v":49},{"d":"2013-11-27","o":325,"h":362.5,"l":325,"c":362.5,"v":37},{"d":"2013-11-29","o":362.5,"h":375,"l":362.5,"c":375,"v":40},{"d":"2013-12-02","o":375,"h":375,"l":325,"c":375,"v":16},{"d":"2013-12-03","o":325,"h":350,"l":312.5,"c":337.5,"v":66},{"d":"2013-12-04","o":312.5,"h":337.5,"l":312.5,"c":337.5,"v":12},{"d":"2013-12-05","o":337.5,"h":337.5,"l":312.5,"c":337.5,"v":83},{"d":"2013-12-06","o":312.5,"h":325,"l":312.5,"c":325,"v":11},{"d":"2013-12-09","o":325,"h":362.5,"l":325,"c":362.5,"v":53},{"d":"2013-12-10","o":325,"h":362.5,"l":312.5,"c":350,"v":73},{"d":"2013-12-11","o":325,"h":350,"l":325,"c":325,"v":21},{"d":"2013-12-12","o":325,"h":362.5,"l":325,"c":362.5,"v":80},{"d":"2013-12-13","o":337.5,"h":337.5,"l":337.5,"c":337.5,"v":22},{"d":"2013-12-16","o":350,"h":350,"l":325,"c":350,"v":17},{"d":"2013-12-17","o":325,"h":350,"l":300,"c":337.5,"v":95},{"d":"2013-12-18","o":312.5,"h":337.5,"l":312.5,"c":337.5,"v":21},{"d":"2013-12-19","o":312.5,"h":337.5,"l":300,"c":337.5,"v":16},{"d":"2013-12-20","o":325,"h":325,"l":300,"c":312.5,"v":18},{"d":"2013-12-23","o":312.5,"h":325,"l":287.5,"c":325,"v":63},{"d":"2013-12-24","o":287.5,"h":312.5,"l":262.5,"c":300,"v":70},{"d":"2013-12-26","o":300,"h":300,"l":287.5,"c":287.5,"v":19},{"d":"2013-12-27","o":287.5,"h":325,"l":275,"c":325,"v":37},{"d":"2013-12-30","o":287.5,"h":325,"l":287.5,"c":312.5,"v":57},{"d":"2013-12-31","o":287.5,"h":312.5,"l":287.5,"c":312.5,"v":96},{"d":"2014-01-02","o":300,"h":312.5,"l":300,"c":312.5,"v":2},{"d":"2014-01-03","o":312.5,"h":325,"l":287.5,"c":325,"v":11},{"d":"2014-01-06","o":325,"h":337.5,"l":325,"c":337.5,"v":6},{"d":"2014-01-07","o":337.5,"h":400,"l":337.5,"c":387.5,"v":95},{"d":"2014-01-08","o":400,"h":412.5,"l":337.5,"c":375,"v":35},{"d":"2014-01-09","o":375,"h":375,"l":312.5,"c":375,"v":85},{"d":"2014-01-10","o":362.5,"h":375,"l":312.5,"c":350,"v":11},{"d":"2014-01-13","o":375,"h":375,"l":350,"c":350,"v":31},{"d":"2014-01-14","o":337.5,"h":375,"l":337.5,"c":375,"v":17},{"d":"2014-01-15","o":375,"h":375,"l":337.5,"c":362.5,"v":8},{"d":"2014-01-16","o":362.5,"h":362.5,"l":337.5,"c":362.5,"v":8},{"d":"2014-01-17","o":337.5,"h":387.5,"l":337.5,"c":387.5,"v":4},{"d":"2014-01-21","o":387.5,"h":475,"l":362.5,"c":437.5,"v":83},{"d":"2014-01-22","o":450,"h":475,"l":425,"c":462.5,"v":63},{"d":"2014-01-23","o":462.5,"h":487.5,"l":462.5,"c":475,"v":32},{"d":"2014-01-24","o":475,"h":512.5,"l":475,"c":475,"v":89},{"d":"2014-01-27","o":487.5,"h":487.5,"l":412.5,"c":475,"v":9},{"d":"2014-01-28","o":437.5,"h":475,"l":412.5,"c":475,"v":12},{"d":"2014-01-29","o":475,"h":487.5,"l":475,"c":475,"v":13},{"d":"2014-01-30","o":475,"h":475,"l":412.5,"c":450,"v":10},{"d":"2014-01-31","o":425,"h":487.5,"l":425,"c":450,"v":18},{"d":"2014-02-03","o":425,"h":425,"l":387.5,"c":412.5,"v":39},{"d":"2014-02-04","o":387.5,"h":400,"l":387.5,"c":400,"v":17},{"d":"2014-02-05","o":387.5,"h":387.5,"l":387.5,"c":387.5,"v":4},{"d":"2014-02-06","o":375,"h":412.5,"l":375,"c":412.5,"v":20},{"d":"2014-02-07","o":412.5,"h":437.5,"l":375,"c":412.5,"v":29},{"d":"2014-02-10","o":425,"h":425,"l":387.5,"c":425,"v":15},{"d":"2014-02-11","o":425,"h":425,"l":375,"c":400,"v":23},{"d":"2014-02-12","o":375,"h":400,"l":375,"c":387.5,"v":17},{"d":"2014-02-13","o":387.5,"h":412.5,"l":375,"c":412.5,"v":28},{"d":"2014-02-14","o":375,"h":412.5,"l":375,"c":412.5,"v":7},{"d":"2014-02-18","o":412.5,"h":487.5,"l":412.5,"c":475,"v":24},{"d":"2014-02-19","o":475,"h":475,"l":387.5,"c":412.5,"v":54},{"d":"2014-02-20","o":412.5,"h":475,"l":412.5,"c":462.5,"v":45},{"d":"2014-02-21","o":462.5,"h":462.5,"l":425,"c":450,"v":11},{"d":"2014-02-24","o":450,"h":487.5,"l":425,"c":487.5,"v":116},{"d":"2014-02-25","o":475,"h":475,"l":450,"c":475,"v":6},{"d":"2014-02-26","o":462.5,"h":487.5,"l":462.5,"c":487.5,"v":30},{"d":"2014-02-27","o":487.5,"h":487.5,"l":487.5,"c":487.5,"v":1},{"d":"2014-02-28","o":462.5,"h":487.5,"l":462.5,"c":487.5,"v":16},{"d":"2014-03-03","o":462.5,"h":487.5,"l":450,"c":462.5,"v":19},{"d":"2014-03-04","o":475,"h":475,"l":475,"c":475,"v":0},{"d":"2014-03-05","o":450,"h":487.5,"l":450,"c":475,"v":21},{"d":"2014-03-06","o":487.5,"h":487.5,"l":462.5,"c":487.5,"v":31},{"d":"2014-03-07","o":462.5,"h":487.5,"l":462.5,"c":462.5,"v":1},{"d":"2014-03-10","o":462.5,"h":462.5,"l":462.5,"c":462.5,"v":32},{"d":"2014-03-11","o":462.5,"h":637.5,"l":462.5,"c":550,"v":402},{"d":"2014-03-12","o":550,"h":562.5,"l":512.5,"c":550,"v":64},{"d":"2014-03-13","o":525,"h":600,"l":525,"c":525,"v":48},{"d":"2014-03-14","o":512.5,"h":562.5,"l":512.5,"c":550,"v":22},{"d":"2014-03-17","o":550,"h":600,"l":512.5,"c":587.5,"v":16},{"d":"2014-03-18","o":587.5,"h":612.5,"l":550,"c":612.5,"v":73},{"d":"2014-03-19","o":612.5,"h":612.5,"l":562.5,"c":600,"v":28},{"d":"2014-03-20","o":600,"h":637.5,"l":600,"c":625,"v":50},{"d":"2014-03-21","o":650,"h":737.5,"l":625,"c":737.5,"v":134},{"d":"2014-03-24","o":750,"h":750,"l":650,"c":700,"v":68},{"d":"2014-03-25","o":600,"h":725,"l":600,"c":725,"v":39},{"d":"2014-03-26","o":737.5,"h":737.5,"l":662.5,"c":712.5,"v":58},{"d":"2014-03-27","o":662.5,"h":712.5,"l":625,"c":650,"v":35},{"d":"2014-03-28","o":712.5,"h":712.5,"l":625,"c":650,"v":27},{"d":"2014-03-31","o":650,"h":687.5,"l":625,"c":687.5,"v":29},{"d":"2014-04-01","o":687.5,"h":712.5,"l":637.5,"c":675,"v":46},{"d":"2014-04-02","o":637.5,"h":662.5,"l":600,"c":650,"v":7},{"d":"2014-04-03","o":600,"h":650,"l":587.5,"c":650,"v":12},{"d":"2014-04-04","o":650,"h":650,"l":562.5,"c":637.5,"v":18},{"d":"2014-04-07","o":637.5,"h":637.5,"l":562.5,"c":625,"v":11},{"d":"2014-04-08","o":612.5,"h":637.5,"l":587.5,"c":625,"v":26},{"d":"2014-04-09","o":612.5,"h":625,"l":587.5,"c":625,"v":15},{"d":"2014-04-10","o":587.5,"h":637.5,"l":575,"c":637.5,"v":28},{"d":"2014-04-11","o":575,"h":600,"l":562.5,"c":600,"v":40},{"d":"2014-04-14","o":537.5,"h":600,"l":500,"c":575,"v":34},{"d":"2014-04-15","o":575,"h":575,"l":575,"c":575,"v":10},{"d":"2014-04-16","o":537.5,"h":575,"l":537.5,"c":575,"v":10},{"d":"2014-04-17","o":562.5,"h":575,"l":562.5,"c":562.5,"v":5},{"d":"2014-04-21","o":575,"h":575,"l":575,"c":575,"v":2},{"d":"2014-04-22","o":562.5,"h":562.5,"l":500,"c":562.5,"v":14},{"d":"2014-04-23","o":562.5,"h":562.5,"l":550,"c":550,"v":4},{"d":"2014-04-24","o":612.5,"h":650,"l":537.5,"c":650,"v":18},{"d":"2014-04-25","o":650,"h":650,"l":575,"c":600,"v":10},{"d":"2014-04-28","o":600,"h":650,"l":562.5,"c":650,"v":22},{"d":"2014-04-29","o":637.5,"h":637.5,"l":575,"c":612.5,"v":12},{"d":"2014-04-30","o":587.5,"h":625,"l":525,"c":587.5,"v":69},{"d":"2014-05-01","o":587.5,"h":625,"l":562.5,"c":625,"v":16},{"d":"2014-05-02","o":625,"h":625,"l":575,"c":612.5,"v":11},{"d":"2014-05-05","o":562.5,"h":625,"l":562.5,"c":587.5,"v":19},{"d":"2014-05-06","o":625,"h":625,"l":525,"c":562.5,"v":4},{"d":"2014-05-07","o":562.5,"h":562.5,"l":537.5,"c":562.5,"v":4},{"d":"2014-05-08","o":562.5,"h":562.5,"l":525,"c":550,"v":6},{"d":"2014-05-09","o":550,"h":550,"l":525,"c":550,"v":1},{"d":"2014-05-12","o":525,"h":600,"l":525,"c":600,"v":25},{"d":"2014-05-13","o":562.5,"h":650,"l":562.5,"c":625,"v":51},{"d":"2014-05-14","o":612.5,"h":637.5,"l":587.5,"c":637.5,"v":140},{"d":"2014-05-15","o":612.5,"h":612.5,"l":550,"c":600,"v":72},{"d":"2014-05-16","o":600,"h":600,"l":550,"c":550,"v":1},{"d":"2014-05-19","o":562.5,"h":587.5,"l":550,"c":550,"v":15},{"d":"2014-05-20","o":550,"h":562.5,"l":512.5,"c":562.5,"v":40},{"d":"2014-05-21","o":562.5,"h":587.5,"l":537.5,"c":587.5,"v":14},{"d":"2014-05-22","o":537.5,"h":587.5,"l":500,"c":587.5,"v":25},{"d":"2014-05-23","o":525,"h":587.5,"l":525,"c":587.5,"v":4},{"d":"2014-05-27","o":525,"h":575,"l":525,"c":575,"v":3},{"d":"2014-05-28","o":525,"h":575,"l":525,"c":575,"v":2},{"d":"2014-05-29","o":575,"h":575,"l":575,"c":575,"v":0},{"d":"2014-05-30","o":525,"h":537.5,"l":475,"c":537.5,"v":32},{"d":"2014-06-02","o":537.5,"h":575,"l":500,"c":575,"v":1},{"d":"2014-06-03","o":487.5,"h":575,"l":450,"c":512.5,"v":23},{"d":"2014-06-04","o":462.5,"h":462.5,"l":412.5,"c":425,"v":258},{"d":"2014-06-05","o":425,"h":425,"l":400,"c":425,"v":28},{"d":"2014-06-06","o":425,"h":437.5,"l":412.5,"c":437.5,"v":38},{"d":"2014-06-09","o":400,"h":425,"l":400,"c":425,"v":6},{"d":"2014-06-10","o":425,"h":425,"l":400,"c":400,"v":11},{"d":"2014-06-11","o":437.5,"h":437.5,"l":400,"c":400,"v":1},{"d":"2014-06-12","o":400,"h":400,"l":400,"c":400,"v":22},{"d":"2014-06-13","o":400,"h":412.5,"l":400,"c":412.5,"v":5},{"d":"2014-06-16","o":400,"h":412.5,"l":400,"c":400,"v":30},{"d":"2014-06-17","o":400,"h":400,"l":400,"c":400,"v":10},{"d":"2014-06-18","o":400,"h":412.5,"l":400,"c":412.5,"v":3},{"d":"2014-06-19","o":400,"h":400,"l":400,"c":400,"v":18},{"d":"2014-06-20","o":400,"h":400,"l":400,"c":400,"v":98},{"d":"2014-06-23","o":387.5,"h":400,"l":387.5,"c":400,"v":6},{"d":"2014-06-24","o":400,"h":400,"l":400,"c":400,"v":0},{"d":"2014-06-25","o":400,"h":400,"l":362.5,"c":387.5,"v":27},{"d":"2014-06-26","o":375,"h":375,"l":337.5,"c":350,"v":90},{"d":"2014-06-27","o":350,"h":375,"l":350,"c":375,"v":150},{"d":"2014-06-30","o":350,"h":375,"l":350,"c":375,"v":32},{"d":"2014-07-01","o":387.5,"h":387.5,"l":375,"c":375,"v":6},{"d":"2014-07-02","o":400,"h":400,"l":350,"c":375,"v":37},{"d":"2014-07-03","o":350,"h":350,"l":350,"c":350,"v":10},{"d":"2014-07-07","o":350,"h":362.5,"l":350,"c":362.5,"v":35},{"d":"2014-07-08","o":362.5,"h":400,"l":337.5,"c":337.5,"v":69},{"d":"2014-07-09","o":337.5,"h":350,"l":337.5,"c":350,"v":14},{"d":"2014-07-10","o":337.5,"h":350,"l":337.5,"c":350,"v":3},{"d":"2014-07-11","o":325,"h":350,"l":325,"c":337.5,"v":3},{"d":"2014-07-14","o":337.5,"h":337.5,"l":312.5,"c":325,"v":10},{"d":"2014-07-15","o":325,"h":337.5,"l":312.5,"c":325,"v":68},{"d":"2014-07-16","o":337.5,"h":337.5,"l":312.5,"c":325,"v":37},{"d":"2014-07-17","o":312.5,"h":325,"l":300,"c":325,"v":42},{"d":"2014-07-18","o":300,"h":300,"l":287.5,"c":287.5,"v":38},{"d":"2014-07-21","o":287.5,"h":437.5,"l":287.5,"c":337.5,"v":814},{"d":"2014-07-22","o":350,"h":412.5,"l":350,"c":375,"v":120},{"d":"2014-07-23","o":375,"h":375,"l":350,"c":375,"v":44},{"d":"2014-07-24","o":375,"h":375,"l":350,"c":375,"v":86},{"d":"2014-07-25","o":362.5,"h":375,"l":362.5,"c":375,"v":13},{"d":"2014-07-28","o":350,"h":362.5,"l":350,"c":362.5,"v":8},{"d":"2014-07-29","o":337.5,"h":375,"l":337.5,"c":350,"v":21},{"d":"2014-07-30","o":362.5,"h":362.5,"l":312.5,"c":312.5,"v":212},{"d":"2014-07-31","o":337.5,"h":337.5,"l":312.5,"c":325,"v":24},{"d":"2014-08-01","o":312.5,"h":350,"l":312.5,"c":325,"v":27},{"d":"2014-08-04","o":337.5,"h":350,"l":325,"c":337.5,"v":19},{"d":"2014-08-05","o":325,"h":337.5,"l":300,"c":337.5,"v":44},{"d":"2014-08-06","o":337.5,"h":337.5,"l":337.5,"c":337.5,"v":1},{"d":"2014-08-07","o":325,"h":337.5,"l":325,"c":337.5,"v":22},{"d":"2014-08-08","o":337.5,"h":337.5,"l":337.5,"c":337.5,"v":32},{"d":"2014-08-11","o":337.5,"h":350,"l":325,"c":350,"v":23},{"d":"2014-08-12","o":350,"h":375,"l":325,"c":375,"v":24},{"d":"2014-08-13","o":375,"h":400,"l":325,"c":400,"v":28},{"d":"2014-08-14","o":412.5,"h":412.5,"l":400,"c":412.5,"v":87},{"d":"2014-08-15","o":412.5,"h":412.5,"l":387.5,"c":412.5,"v":62},{"d":"2014-08-18","o":412.5,"h":437.5,"l":387.5,"c":437.5,"v":3},{"d":"2014-08-19","o":412.5,"h":437.5,"l":412.5,"c":437.5,"v":18},{"d":"2014-08-20","o":400,"h":412.5,"l":375,"c":412.5,"v":19},{"d":"2014-08-21","o":412.5,"h":412.5,"l":375,"c":412.5,"v":22},{"d":"2014-08-22","o":375,"h":437.5,"l":375,"c":437.5,"v":2},{"d":"2014-08-25","o":375,"h":437.5,"l":375,"c":437.5,"v":17},{"d":"2014-08-26","o":437.5,"h":437.5,"l":375,"c":387.5,"v":19},{"d":"2014-08-27","o":375,"h":412.5,"l":375,"c":375,"v":2},{"d":"2014-08-28","o":412.5,"h":412.5,"l":400,"c":400,"v":1},{"d":"2014-08-29","o":412.5,"h":412.5,"l":375,"c":412.5,"v":5},{"d":"2014-09-02","o":375,"h":412.5,"l":375,"c":412.5,"v":39},{"d":"2014-09-03","o":375,"h":375,"l":375,"c":375,"v":2},{"d":"2014-09-04","o":400,"h":412.5,"l":375,"c":412.5,"v":9},{"d":"2014-09-05","o":412.5,"h":412.5,"l":375,"c":412.5,"v":35},{"d":"2014-09-08","o":362.5,"h":412.5,"l":362.5,"c":412.5,"v":17},{"d":"2014-09-09","o":362.5,"h":412.5,"l":362.5,"c":400,"v":14},{"d":"2014-09-10","o":375,"h":400,"l":375,"c":400,"v":2},{"d":"2014-09-11","o":400,"h":400,"l":375,"c":387.5,"v":3},{"d":"2014-09-12","o":387.5,"h":387.5,"l":387.5,"c":387.5,"v":4},{"d":"2014-09-15","o":387.5,"h":387.5,"l":387.5,"c":387.5,"v":0},{"d":"2014-09-16","o":362.5,"h":387.5,"l":362.5,"c":387.5,"v":20},{"d":"2014-09-17","o":350,"h":387.5,"l":350,"c":387.5,"v":8},{"d":"2014-09-18","o":337.5,"h":337.5,"l":300,"c":325,"v":95},{"d":"2014-09-19","o":325,"h":337.5,"l":300,"c":337.5,"v":11},{"d":"2014-09-22","o":337.5,"h":337.5,"l":300,"c":337.5,"v":3},{"d":"2014-09-23","o":300,"h":375,"l":300,"c":375,"v":9},{"d":"2014-09-24","o":375,"h":412.5,"l":325,"c":387.5,"v":65},{"d":"2014-09-25","o":375,"h":387.5,"l":337.5,"c":387.5,"v":17},{"d":"2014-09-26","o":387.5,"h":387.5,"l":387.5,"c":387.5,"v":0},{"d":"2014-09-29","o":387.5,"h":412.5,"l":337.5,"c":375,"v":15},{"d":"2014-09-30","o":350,"h":375,"l":350,"c":350,"v":32},{"d":"2014-10-01","o":337.5,"h":337.5,"l":337.5,"c":337.5,"v":25},{"d":"2014-10-02","o":337.5,"h":337.5,"l":325,"c":337.5,"v":4},{"d":"2014-10-03","o":337.5,"h":337.5,"l":337.5,"c":337.5,"v":9},{"d":"2014-10-06","o":325,"h":337.5,"l":325,"c":325,"v":5},{"d":"2014-10-07","o":325,"h":337.5,"l":325,"c":325,"v":17},{"d":"2014-10-08","o":312.5,"h":325,"l":312.5,"c":325,"v":32},{"d":"2014-10-09","o":312.5,"h":312.5,"l":300,"c":300,"v":25},{"d":"2014-10-10","o":275,"h":300,"l":275,"c":300,"v":39},{"d":"2014-10-13","o":275,"h":287.5,"l":275,"c":287.5,"v":1},{"d":"2014-10-14","o":287.5,"h":287.5,"l":275,"c":275,"v":18},{"d":"2014-10-15","o":262.5,"h":275,"l":262.5,"c":275,"v":37},{"d":"2014-10-16","o":262.5,"h":300,"l":225,"c":287.5,"v":92},{"d":"2014-10-17","o":225,"h":275,"l":225,"c":275,"v":15},{"d":"2014-10-20","o":275,"h":275,"l":237.5,"c":250,"v":63},{"d":"2014-10-21","o":250,"h":275,"l":237.5,"c":275,"v":6},{"d":"2014-10-22","o":275,"h":300,"l":250,"c":300,"v":32},{"d":"2014-10-23","o":250,"h":287.5,"l":237.5,"c":275,"v":117},{"d":"2014-10-24","o":250,"h":250,"l":250,"c":250,"v":24},{"d":"2014-10-27","o":222.5,"h":222.5,"l":162.5,"c":212.5,"v":40},{"d":"2014-10-28","o":190,"h":221.25,"l":187.5,"c":221.25,"v":16},{"d":"2014-10-29","o":222.5,"h":222.5,"l":222.5,"c":222.5,"v":40},{"d":"2014-10-30","o":225,"h":237.5,"l":225,"c":237.5,"v":48},{"d":"2014-10-31","o":250,"h":250,"l":250,"c":250,"v":4},{"d":"2014-11-03","o":262.5,"h":262.5,"l":262.5,"c":262.5,"v":4},{"d":"2014-11-04","o":325,"h":375,"l":275,"c":288.75,"v":112},{"d":"2014-11-05","o":300,"h":300,"l":286.25,"c":286.25,"v":16},{"d":"2014-11-06","o":262.5,"h":262.5,"l":218.75,"c":243.75,"v":132},{"d":"2014-11-07","o":219,"h":241.25,"l":219,"c":241.25,"v":12},{"d":"2014-11-10","o":220,"h":220,"l":205,"c":212.5,"v":100},{"d":"2014-11-11","o":201.25,"h":201.25,"l":175,"c":176.5,"v":144},{"d":"2014-11-12","o":177.5,"h":192.5,"l":168.75,"c":191.25,"v":124},{"d":"2014-11-13","o":180,"h":187.5,"l":180,"c":187.25,"v":116},{"d":"2014-11-14","o":178,"h":178,"l":170,"c":175,"v":372},{"d":"2014-11-17","o":150,"h":175,"l":150,"c":171.25,"v":64},{"d":"2014-11-18","o":162.75,"h":172.5,"l":162.75,"c":172.5,"v":156},{"d":"2014-11-19","o":164.75,"h":177.5,"l":162.75,"c":177.5,"v":200},{"d":"2014-11-20","o":181.25,"h":187.5,"l":181.25,"c":187.5,"v":16},{"d":"2014-11-21","o":179.75,"h":179.75,"l":179.75,"c":179.75,"v":4},{"d":"2014-11-24","o":187.5,"h":187.5,"l":178,"c":178,"v":16},{"d":"2014-11-25","o":176.25,"h":200,"l":176.25,"c":176.75,"v":68},{"d":"2014-11-26","o":176.25,"h":176.25,"l":176.25,"c":176.25,"v":88},{"d":"2014-11-28","o":175.25,"h":175.25,"l":175,"c":175.25,"v":120},{"d":"2014-12-01","o":175.25,"h":175.25,"l":175.25,"c":175.25,"v":68},{"d":"2014-12-02","o":175.25,"h":175.75,"l":165,"c":175.75,"v":388},{"d":"2014-12-03","o":160.5,"h":178.75,"l":160.5,"c":175,"v":28},{"d":"2014-12-04","o":175,"h":175,"l":175,"c":175,"v":0},{"d":"2014-12-05","o":162.5,"h":174.75,"l":162.5,"c":174.75,"v":16},{"d":"2014-12-08","o":174.75,"h":174.75,"l":174.75,"c":174.75,"v":0},{"d":"2014-12-09","o":165,"h":175,"l":165,"c":175,"v":64},{"d":"2014-12-10","o":165,"h":172.5,"l":160,"c":172.5,"v":92},{"d":"2014-12-11","o":162.5,"h":165,"l":126.25,"c":150,"v":148},{"d":"2014-12-12","o":150,"h":168.75,"l":150,"c":150,"v":16},{"d":"2014-12-15","o":135.25,"h":163.75,"l":135.25,"c":163.75,"v":40},{"d":"2014-12-16","o":143.75,"h":153.75,"l":143.75,"c":153.75,"v":16},{"d":"2014-12-17","o":137,"h":150,"l":137,"c":150,"v":36},{"d":"2014-12-18","o":135.25,"h":145.75,"l":135,"c":145.75,"v":296},{"d":"2014-12-19","o":112.5,"h":112.5,"l":93.5,"c":93.75,"v":2324},{"d":"2014-12-22","o":96.25,"h":96.25,"l":91.75,"c":92.5,"v":1080},{"d":"2014-12-23","o":92.5,"h":92.5,"l":83.25,"c":91.25,"v":236},{"d":"2014-12-24","o":88.75,"h":91.25,"l":85.5,"c":86,"v":236},{"d":"2014-12-26","o":88,"h":91.25,"l":84.25,"c":91,"v":200},{"d":"2014-12-29","o":82.5,"h":87.5,"l":82.5,"c":87.5,"v":572},{"d":"2014-12-30","o":91.25,"h":92.5,"l":88.75,"c":89,"v":176},{"d":"2014-12-31","o":88,"h":93.75,"l":86.25,"c":86.25,"v":1184},{"d":"2015-01-02","o":84.25,"h":85,"l":80,"c":85,"v":764},{"d":"2015-01-05","o":92.75,"h":93.75,"l":80.25,"c":80.25,"v":1048},{"d":"2015-01-06","o":85,"h":87.5,"l":80.25,"c":81.25,"v":228},{"d":"2015-01-07","o":86.75,"h":87,"l":83.5,"c":83.5,"v":164},{"d":"2015-01-08","o":82.5,"h":85,"l":82.5,"c":82.5,"v":484},{"d":"2015-01-09","o":81.25,"h":81.25,"l":80,"c":81,"v":460},{"d":"2015-01-12","o":80,"h":87.5,"l":80,"c":87.5,"v":596},{"d":"2015-01-13","o":83.75,"h":83.75,"l":76.75,"c":81.75,"v":492},{"d":"2015-01-14","o":78.75,"h":79,"l":77,"c":77.5,"v":760},{"d":"2015-01-15","o":77.5,"h":81.25,"l":77.5,"c":77.5,"v":1536},{"d":"2015-01-16","o":77,"h":86.25,"l":77,"c":81.25,"v":188},{"d":"2015-01-20","o":83.75,"h":83.75,"l":78.25,"c":78.5,"v":224},{"d":"2015-01-21","o":78,"h":83,"l":77,"c":79.75,"v":400},{"d":"2015-01-22","o":77,"h":79.25,"l":77,"c":77.5,"v":72},{"d":"2015-01-23","o":79.75,"h":81,"l":77.25,"c":78.5,"v":280},{"d":"2015-01-26","o":79.25,"h":82.5,"l":79.25,"c":80,"v":1104},{"d":"2015-01-27","o":79,"h":81.25,"l":77.5,"c":80.75,"v":800},{"d":"2015-01-28","o":81.25,"h":83.75,"l":79.5,"c":83.75,"v":328},{"d":"2015-01-29","o":80.25,"h":81.25,"l":77.25,"c":81.25,"v":48},{"d":"2015-01-30","o":77.5,"h":82.25,"l":77.5,"c":78.5,"v":400},{"d":"2015-02-02","o":77.5,"h":82.5,"l":77.5,"c":79.75,"v":528},{"d":"2015-02-03","o":78.75,"h":78.75,"l":78.75,"c":78.75,"v":8},{"d":"2015-02-04","o":78.75,"h":78.75,"l":77.25,"c":77.5,"v":168},{"d":"2015-02-05","o":77,"h":78.75,"l":77,"c":77.5,"v":48},{"d":"2015-02-06","o":77,"h":85,"l":76.75,"c":77.25,"v":792},{"d":"2015-02-09","o":77.5,"h":77.5,"l":74,"c":75,"v":200},{"d":"2015-02-10","o":74,"h":77.5,"l":72.25,"c":75,"v":372},{"d":"2015-02-11","o":76,"h":80,"l":75.5,"c":78.25,"v":1024},{"d":"2015-02-12","o":77.75,"h":77.75,"l":72,"c":77.5,"v":112},{"d":"2015-02-13","o":77.5,"h":78,"l":73,"c":77.5,"v":764},{"d":"2015-02-17","o":73,"h":77.5,"l":73,"c":77.5,"v":184},{"d":"2015-02-18","o":75,"h":82.25,"l":75,"c":77.5,"v":444},{"d":"2015-02-19","o":75,"h":80,"l":75,"c":77.5,"v":860},{"d":"2015-02-20","o":77.25,"h":77.5,"l":77.25,"c":77.5,"v":336},{"d":"2015-02-23","o":77.75,"h":79.5,"l":75,"c":77.5,"v":516},{"d":"2015-02-24","o":76.25,"h":80.75,"l":76.25,"c":78,"v":396},{"d":"2015-02-25","o":77.5,"h":80,"l":77.5,"c":80,"v":288},{"d":"2015-02-26","o":79,"h":80,"l":77.5,"c":78,"v":248},{"d":"2015-02-27","o":80,"h":85.75,"l":79.25,"c":82.5,"v":660},{"d":"2015-03-02","o":83.25,"h":86,"l":81.25,"c":83.25,"v":2880},{"d":"2015-03-03","o":84.5,"h":88,"l":81.25,"c":87.25,"v":6156},{"d":"2015-03-04","o":88.25,"h":89.75,"l":85.5,"c":87.5,"v":2856},{"d":"2015-03-05","o":87.75,"h":90,"l":86.25,"c":88.75,"v":10572},{"d":"2015-03-06","o":88.75,"h":89.75,"l":84.5,"c":87.5,"v":828},{"d":"2015-03-09","o":88.75,"h":88.75,"l":85.5,"c":87.25,"v":1268},{"d":"2015-03-10","o":86.5,"h":88.75,"l":84,"c":86.75,"v":1204},{"d":"2015-03-11","o":86,"h":87.25,"l":85,"c":87,"v":596},{"d":"2015-03-12","o":87.25,"h":87.25,"l":80.25,"c":87,"v":596},{"d":"2015-03-13","o":87,"h":87,"l":80,"c":85,"v":408},{"d":"2015-03-16","o":82,"h":87.25,"l":82,"c":87.25,"v":768},{"d":"2015-03-17","o":84.75,"h":87.25,"l":77.75,"c":82,"v":1236},{"d":"2015-03-18","o":82.5,"h":85,"l":82.25,"c":83.25,"v":760},{"d":"2015-03-19","o":82.25,"h":87.25,"l":80.5,"c":82.75,"v":1492},{"d":"2015-03-20","o":85.5,"h":87,"l":72.75,"c":72.75,"v":7056},{"d":"2015-03-23","o":79.75,"h":83,"l":73.75,"c":77.5,"v":2100},{"d":"2015-03-24","o":79.75,"h":79.75,"l":76.5,"c":77.75,"v":652},{"d":"2015-03-25","o":76.25,"h":77.75,"l":73.5,"c":76,"v":1092},{"d":"2015-03-26","o":75.75,"h":77.5,"l":74.5,"c":75,"v":820},{"d":"2015-03-27","o":76.5,"h":77.5,"l":75.25,"c":76,"v":1152},{"d":"2015-03-30","o":75.25,"h":78.25,"l":75.25,"c":78,"v":228},{"d":"2015-03-31","o":83.25,"h":83.25,"l":73.25,"c":78.5,"v":620},{"d":"2015-04-01","o":75.75,"h":75.75,"l":73.75,"c":75.5,"v":576},{"d":"2015-04-02","o":76.25,"h":82.25,"l":76.25,"c":79.25,"v":4136},{"d":"2015-04-06","o":78,"h":79.75,"l":75,"c":79.75,"v":852},{"d":"2015-04-07","o":80.5,"h":80.75,"l":78.75,"c":79.5,"v":916},{"d":"2015-04-08","o":78.5,"h":80.25,"l":76.75,"c":79.5,"v":648},{"d":"2015-04-09","o":80.5,"h":92.75,"l":78.25,"c":87.75,"v":9088},{"d":"2015-04-10","o":88,"h":88.75,"l":83,"c":87.5,"v":1800},{"d":"2015-04-13","o":85.25,"h":87.5,"l":81.5,"c":83.75,"v":1532},{"d":"2015-04-14","o":85,"h":86,"l":82,"c":84,"v":1776},{"d":"2015-04-15","o":88.75,"h":116,"l":80,"c":80,"v":108496},{"d":"2015-04-16","o":81.25,"h":85,"l":80.5,"c":83,"v":8508},{"d":"2015-04-17","o":83.75,"h":83.75,"l":78.25,"c":83.5,"v":3060},{"d":"2015-04-20","o":83.75,"h":83.75,"l":78.25,"c":79.75,"v":2320},{"d":"2015-04-21","o":81.25,"h":81.25,"l":77.75,"c":79.25,"v":2848},{"d":"2015-04-22","o":79.25,"h":86.5,"l":77.75,"c":84.25,"v":7760},{"d":"2015-04-23","o":85,"h":96.25,"l":78.5,"c":90.75,"v":28112},{"d":"2015-04-24","o":92.5,"h":96.75,"l":89,"c":94.5,"v":17080},{"d":"2015-04-27","o":95,"h":96.25,"l":83.25,"c":86.75,"v":14588},{"d":"2015-04-28","o":87,"h":87.25,"l":80.75,"c":81,"v":7672},{"d":"2015-04-29","o":79.75,"h":82.75,"l":69,"c":69.25,"v":25532},{"d":"2015-04-30","o":69.25,"h":74.5,"l":68.75,"c":70.25,"v":6424},{"d":"2015-05-01","o":69.75,"h":72.75,"l":68.75,"c":70.75,"v":5256},{"d":"2015-05-04","o":70.5,"h":73.75,"l":69.75,"c":71.5,"v":21624},{"d":"2015-05-05","o":113.5,"h":194.25,"l":108.25,"c":149.25,"v":2504692},{"d":"2015-05-06","o":227.5,"h":278.75,"l":205,"c":215,"v":2604408},{"d":"2015-05-07","o":256.75,"h":262.5,"l":179.25,"c":182.5,"v":702860},{"d":"2015-05-08","o":183.75,"h":198.75,"l":166.5,"c":183.5,"v":273012},{"d":"2015-05-11","o":189,"h":245,"l":185,"c":245,"v":559008},{"d":"2015-05-12","o":226.5,"h":257.25,"l":220.25,"c":225,"v":657064},{"d":"2015-05-13","o":222.5,"h":232.25,"l":213.75,"c":215,"v":162564},{"d":"2015-05-14","o":234.75,"h":237.25,"l":201.25,"c":208.5,"v":224692},{"d":"2015-05-15","o":199.75,"h":211,"l":195,"c":199.5,"v":103352},{"d":"2015-05-18","o":211.25,"h":236,"l":201.25,"c":231.75,"v":226424},{"d":"2015-05-19","o":229,"h":270.75,"l":226.75,"c":237.5,"v":606120},{"d":"2015-05-20","o":254.75,"h":271.25,"l":226,"c":232.5,"v":336100},{"d":"2015-05-21","o":230.75,"h":238.5,"l":217,"c":221.25,"v":73032},{"d":"2015-05-22","o":220,"h":227,"l":215,"c":219,"v":41748},{"d":"2015-05-26","o":215.5,"h":228.25,"l":213.75,"c":224.75,"v":46908},{"d":"2015-05-27","o":229.75,"h":248.25,"l":219,"c":221.25,"v":133204},{"d":"2015-05-28","o":222,"h":227.5,"l":214.25,"c":217,"v":70020},{"d":"2015-05-29","o":215,"h":216.5,"l":192,"c":196.25,"v":80552},{"d":"2015-06-01","o":191.5,"h":195,"l":177,"c":177,"v":69332},{"d":"2015-06-02","o":177,"h":200,"l":177,"c":192.25,"v":52092},{"d":"2015-06-03","o":190.75,"h":196.5,"l":183,"c":185.5,"v":54480},{"d":"2015-06-04","o":185,"h":192.5,"l":178.75,"c":181,"v":26432},{"d":"2015-06-05","o":184.5,"h":189.25,"l":179.25,"c":182.5,"v":27540},{"d":"2015-06-08","o":199.5,"h":205,"l":186,"c":186.25,"v":210864},{"d":"2015-06-09","o":186.5,"h":188.5,"l":178,"c":181.75,"v":39040},{"d":"2015-06-10","o":180,"h":184,"l":172,"c":176.75,"v":37636},{"d":"2015-06-11","o":200.25,"h":201,"l":185.5,"c":188.5,"v":172420},{"d":"2015-06-12","o":183,"h":189.75,"l":180.25,"c":183.25,"v":24044},{"d":"2015-06-15","o":187.75,"h":191,"l":178.5,"c":183,"v":51088},{"d":"2015-06-16","o":180.5,"h":184,"l":176.75,"c":177,"v":28020},{"d":"2015-06-17","o":175.5,"h":179,"l":172,"c":172.75,"v":28820},{"d":"2015-06-18","o":172.5,"h":173.5,"l":162.25,"c":163.25,"v":48412},{"d":"2015-06-19","o":165.5,"h":168,"l":156.25,"c":165.25,"v":32616},{"d":"2015-06-22","o":165.25,"h":168.5,"l":157.5,"c":166.25,"v":4876},{"d":"2015-06-23","o":162.75,"h":178.75,"l":162.75,"c":171,"v":25448},{"d":"2015-06-24","o":171.75,"h":172.25,"l":158,"c":159.25,"v":31544},{"d":"2015-06-25","o":158,"h":162,"l":155.25,"c":158.5,"v":14412},{"d":"2015-06-26","o":159,"h":159.75,"l":150,"c":154.25,"v":78740},{"d":"2015-06-29","o":152,"h":154.75,"l":138,"c":145.25,"v":19176},{"d":"2015-06-30","o":142,"h":142.5,"l":122,"c":126.5,"v":45528},{"d":"2015-07-01","o":126.5,"h":132,"l":124.5,"c":124.75,"v":19244},{"d":"2015-07-02","o":125.75,"h":131.25,"l":124.5,"c":127.5,"v":14976},{"d":"2015-07-06","o":126.25,"h":127.25,"l":115.75,"c":120,"v":25608},{"d":"2015-07-07","o":116.25,"h":121.25,"l":115.5,"c":120.75,"v":16788},{"d":"2015-07-08","o":117.5,"h":120.5,"l":116.25,"c":118.25,"v":9344},{"d":"2015-07-09","o":120.25,"h":127.75,"l":119,"c":126.75,"v":13624},{"d":"2015-07-10","o":125.25,"h":142,"l":125.25,"c":138.75,"v":15200},{"d":"2015-07-13","o":140.25,"h":168,"l":140,"c":166.5,"v":27032},{"d":"2015-07-14","o":166.25,"h":167,"l":153.75,"c":160.25,"v":16684},{"d":"2015-07-15","o":160.25,"h":160.25,"l":149.25,"c":151,"v":14008},{"d":"2015-07-16","o":152.5,"h":154.5,"l":140,"c":141.5,"v":12688},{"d":"2015-07-17","o":141.5,"h":152.75,"l":138.25,"c":150,"v":10128},{"d":"2015-07-20","o":157.5,"h":160,"l":142,"c":144.75,"v":16784},{"d":"2015-07-21","o":145.25,"h":145.75,"l":140.75,"c":144.5,"v":5312},{"d":"2015-07-22","o":142.25,"h":150,"l":137.5,"c":147.5,"v":5608},{"d":"2015-07-23","o":147.5,"h":153,"l":146,"c":147.5,"v":11384},{"d":"2015-07-24","o":147.25,"h":151.75,"l":142.75,"c":143.5,"v":9808},{"d":"2015-07-27","o":143.75,"h":146.5,"l":134.5,"c":136.5,"v":9792},{"d":"2015-07-28","o":146.5,"h":152.5,"l":137.75,"c":148.75,"v":16036},{"d":"2015-07-29","o":150,"h":159,"l":144.75,"c":153,"v":10244},{"d":"2015-07-30","o":152.5,"h":155.5,"l":148,"c":150,"v":6936},{"d":"2015-07-31","o":150.5,"h":164.75,"l":150.5,"c":161.25,"v":10624},{"d":"2015-08-03","o":160.5,"h":168.75,"l":158.25,"c":164,"v":22040},{"d":"2015-08-04","o":163.5,"h":174.75,"l":162,"c":172.25,"v":16416},{"d":"2015-08-05","o":170.75,"h":175,"l":157.5,"c":159.25,"v":17596},{"d":"2015-08-06","o":159.25,"h":159.25,"l":142.5,"c":146,"v":16320},{"d":"2015-08-07","o":145,"h":145,"l":137.25,"c":139.25,"v":7440},{"d":"2015-08-10","o":140.25,"h":147.5,"l":140,"c":145.25,"v":8712},{"d":"2015-08-11","o":143.75,"h":150,"l":142,"c":148,"v":6456},{"d":"2015-08-12","o":145.25,"h":148.75,"l":137.75,"c":144.25,"v":10392},{"d":"2015-08-13","o":142.5,"h":145.5,"l":139.25,"c":140.75,"v":4984},{"d":"2015-08-14","o":139,"h":144,"l":130.25,"c":133.75,"v":9704},{"d":"2015-08-17","o":134,"h":137.75,"l":128.5,"c":135.25,"v":5504},{"d":"2015-08-18","o":135.75,"h":137.25,"l":130.25,"c":131,"v":6356},{"d":"2015-08-19","o":129.75,"h":136.75,"l":127.75,"c":134.75,"v":11752},{"d":"2015-08-20","o":134.75,"h":134.75,"l":122.25,"c":125.25,"v":12792},{"d":"2015-08-21","o":121.25,"h":126.5,"l":117.5,"c":120.75,"v":7564},{"d":"2015-08-24","o":106.75,"h":109.5,"l":100.75,"c":107.75,"v":11740},{"d":"2015-08-25","o":112,"h":115.25,"l":108,"c":110,"v":6088},{"d":"2015-08-26","o":112.5,"h":115.25,"l":110,"c":114.5,"v":6588},{"d":"2015-08-27","o":114.75,"h":121.25,"l":114.5,"c":117.5,"v":4668},{"d":"2015-08-28","o":117,"h":121,"l":117,"c":120.5,"v":3232},{"d":"2015-08-31","o":118.75,"h":124,"l":115.75,"c":116.75,"v":7668},{"d":"2015-09-01","o":115.25,"h":121.25,"l":113.5,"c":116,"v":5820},{"d":"2015-09-02","o":120.75,"h":122,"l":117,"c":120.5,"v":4328},{"d":"2015-09-03","o":121.5,"h":121.75,"l":113.75,"c":115,"v":2932},{"d":"2015-09-04","o":112.25,"h":120.25,"l":112,"c":119,"v":1972},{"d":"2015-09-08","o":122.25,"h":122.25,"l":116.5,"c":118.25,"v":2936},{"d":"2015-09-09","o":120.5,"h":127.75,"l":118.5,"c":125.5,"v":5988},{"d":"2015-09-10","o":125.75,"h":138,"l":124.75,"c":132.75,"v":4552},{"d":"2015-09-11","o":133,"h":140,"l":132,"c":137,"v":5280},{"d":"2015-09-14","o":134.75,"h":137.5,"l":127.5,"c":129,"v":6144},{"d":"2015-09-15","o":131,"h":132.5,"l":126.75,"c":129.75,"v":3012},{"d":"2015-09-16","o":129.25,"h":131.25,"l":120.5,"c":124.75,"v":8048},{"d":"2015-09-17","o":124,"h":130.75,"l":121.25,"c":129.5,"v":3228},{"d":"2015-09-18","o":127.25,"h":135.75,"l":124.5,"c":131.5,"v":8644},{"d":"2015-09-21","o":134.25,"h":134.25,"l":126.75,"c":129,"v":3892},{"d":"2015-09-22","o":124,"h":128.5,"l":119.5,"c":121,"v":7016},{"d":"2015-09-23","o":120.25,"h":126.25,"l":120,"c":122,"v":5140},{"d":"2015-09-24","o":120,"h":128.5,"l":118.75,"c":123.25,"v":5044},{"d":"2015-09-25","o":126,"h":126.75,"l":110.25,"c":114.5,"v":7748},{"d":"2015-09-28","o":114.75,"h":114.75,"l":102.5,"c":105.5,"v":7392},{"d":"2015-09-29","o":104,"h":109.5,"l":93.25,"c":99.5,"v":8772},{"d":"2015-09-30","o":101,"h":108,"l":96.25,"c":101.25,"v":4632},{"d":"2015-10-01","o":100.75,"h":105.5,"l":95.5,"c":103.5,"v":4468},{"d":"2015-10-02","o":101,"h":109.5,"l":98.75,"c":107.75,"v":6116},{"d":"2015-10-05","o":108.75,"h":109.75,"l":100.25,"c":106.25,"v":3984},{"d":"2015-10-06","o":106.25,"h":106.25,"l":97.5,"c":100.5,"v":6100},{"d":"2015-10-07","o":100.5,"h":104.75,"l":98.5,"c":103.75,"v":5024},{"d":"2015-10-08","o":102.75,"h":108,"l":100,"c":105.5,"v":6532},{"d":"2015-10-09","o":105,"h":115,"l":102.5,"c":111,"v":8180},{"d":"2015-10-12","o":115.25,"h":115.25,"l":103.75,"c":105.5,"v":4580},{"d":"2015-10-13","o":104.5,"h":106.75,"l":98.75,"c":99.25,"v":4676},{"d":"2015-10-14","o":99.75,"h":104,"l":97.5,"c":99.5,"v":5648},{"d":"2015-10-15","o":97,"h":107.25,"l":97,"c":105.25,"v":5016},{"d":"2015-10-16","o":106.25,"h":106.75,"l":103.25,"c":103.75,"v":3360},{"d":"2015-10-19","o":104,"h":106.75,"l":96.5,"c":101.5,"v":6324},{"d":"2015-10-20","o":101,"h":103.25,"l":98,"c":99,"v":3472},{"d":"2015-10-21","o":99.25,"h":100,"l":93.25,"c":95,"v":6464},{"d":"2015-10-22","o":95.25,"h":98,"l":93.5,"c":96,"v":5048},{"d":"2015-10-23","o":98.75,"h":101.75,"l":93.75,"c":100.75,"v":5228},{"d":"2015-10-26","o":103.75,"h":105.5,"l":97.5,"c":99,"v":2336},{"d":"2015-10-27","o":102,"h":102,"l":96.25,"c":98.25,"v":3468},{"d":"2015-10-28","o":98,"h":103.25,"l":96.25,"c":102,"v":4244},{"d":"2015-10-29","o":101,"h":103.5,"l":98.5,"c":100.5,"v":4128},{"d":"2015-10-30","o":100.75,"h":102,"l":97.75,"c":98.75,"v":2128},{"d":"2015-11-02","o":101.5,"h":105.25,"l":99.75,"c":104.25,"v":4148},{"d":"2015-11-03","o":103.25,"h":113,"l":102.75,"c":109.5,"v":5944},{"d":"2015-11-04","o":111.5,"h":113.5,"l":108,"c":112,"v":7720},{"d":"2015-11-05","o":111.25,"h":113.5,"l":108.25,"c":109.5,"v":1540},{"d":"2015-11-06","o":108.5,"h":112.25,"l":103.75,"c":111.5,"v":4236},{"d":"2015-11-09","o":111.5,"h":116.25,"l":109.5,"c":111.5,"v":4212},{"d":"2015-11-10","o":110.5,"h":114.5,"l":108.5,"c":112.25,"v":3456},{"d":"2015-11-11","o":112,"h":112.75,"l":106.5,"c":106.5,"v":1632},{"d":"2015-11-12","o":105,"h":111,"l":102,"c":102.75,"v":4636},{"d":"2015-11-13","o":102,"h":105.25,"l":97,"c":98.5,"v":3636},{"d":"2015-11-16","o":97.25,"h":98.75,"l":93.5,"c":98.5,"v":4812},{"d":"2015-11-17","o":98,"h":101.25,"l":95.25,"c":100.25,"v":3280},{"d":"2015-11-18","o":100,"h":101.75,"l":98.75,"c":100,"v":2688},{"d":"2015-11-19","o":100,"h":102.5,"l":98.75,"c":101.75,"v":2288},{"d":"2015-11-20","o":102.5,"h":109.75,"l":101.25,"c":104.75,"v":5384},{"d":"2015-11-23","o":104.5,"h":113.75,"l":103.5,"c":112,"v":3016},{"d":"2015-11-24","o":111,"h":113.75,"l":109,"c":113,"v":2520},{"d":"2015-11-25","o":112.5,"h":117.75,"l":112.5,"c":117,"v":2776},{"d":"2015-11-27","o":117.5,"h":120.75,"l":115.75,"c":120,"v":4160},{"d":"2015-11-30","o":120,"h":120,"l":112.5,"c":116.25,"v":5280},{"d":"2015-12-01","o":117.25,"h":117.25,"l":108,"c":111.75,"v":2180},{"d":"2015-12-02","o":111.75,"h":112.25,"l":103.75,"c":104.5,"v":2476},{"d":"2015-12-03","o":104.75,"h":107.5,"l":101.25,"c":101.5,"v":2148},{"d":"2015-12-04","o":102.25,"h":105.25,"l":100.25,"c":101.25,"v":2508},{"d":"2015-12-07","o":100.5,"h":101.25,"l":90,"c":91.75,"v":5752},{"d":"2015-12-08","o":91.25,"h":94,"l":90,"c":93.25,"v":1804},{"d":"2015-12-09","o":92.25,"h":94,"l":87.75,"c":89,"v":3828},{"d":"2015-12-10","o":89,"h":91.5,"l":87.75,"c":89.75,"v":2260},{"d":"2015-12-11","o":87.75,"h":89.5,"l":85.25,"c":88,"v":3720},{"d":"2015-12-14","o":88.75,"h":89.25,"l":82.5,"c":85.5,"v":3584},{"d":"2015-12-15","o":86,"h":92.5,"l":85,"c":85.5,"v":3716},{"d":"2015-12-16","o":88,"h":92.5,"l":87.75,"c":89.5,"v":5988},{"d":"2015-12-17","o":90.25,"h":92.5,"l":89.5,"c":89.75,"v":1828},{"d":"2015-12-18","o":89.25,"h":92,"l":85,"c":88.25,"v":2892},{"d":"2015-12-21","o":90.75,"h":90.75,"l":85.75,"c":88.5,"v":2372},{"d":"2015-12-22","o":88.75,"h":89.25,"l":86.5,"c":88,"v":2564},{"d":"2015-12-23","o":87,"h":91.5,"l":87,"c":91,"v":5352},{"d":"2015-12-24","o":90,"h":92.5,"l":90,"c":91.25,"v":816},{"d":"2015-12-28","o":90.5,"h":91.75,"l":87.5,"c":88.25,"v":2116},{"d":"2015-12-29","o":88.5,"h":89.25,"l":86.75,"c":88,"v":2948},{"d":"2015-12-30","o":86.75,"h":92,"l":86.75,"c":86.75,"v":6052},{"d":"2015-12-31","o":85.25,"h":88.5,"l":83.75,"c":84,"v":5752},{"d":"2016-01-04","o":82.25,"h":87,"l":81.25,"c":85.5,"v":4076},{"d":"2016-01-05","o":84.25,"h":92,"l":82.5,"c":87.5,"v":2228},{"d":"2016-01-06","o":85.75,"h":87,"l":80.75,"c":80.75,"v":4452},{"d":"2016-01-07","o":79.25,"h":80.5,"l":73,"c":73.25,"v":7620},{"d":"2016-01-08","o":75.25,"h":77.25,"l":72.75,"c":73,"v":4572},{"d":"2016-01-11","o":75.25,"h":83.25,"l":66.75,"c":70,"v":5024},{"d":"2016-01-12","o":70.75,"h":73.75,"l":64.25,"c":67,"v":5068},{"d":"2016-01-13","o":67,"h":67.5,"l":60,"c":62.5,"v":4224},{"d":"2016-01-14","o":66,"h":78.5,"l":66,"c":73.75,"v":6892},{"d":"2016-01-15","o":71.5,"h":72.25,"l":63,"c":69.75,"v":5408},{"d":"2016-01-19","o":74.25,"h":74.25,"l":68,"c":70.75,"v":4392},{"d":"2016-01-20","o":67.75,"h":73,"l":63.75,"c":71,"v":5040},{"d":"2016-01-21","o":70.75,"h":75,"l":69.5,"c":71.25,"v":2052},{"d":"2016-01-22","o":72.75,"h":76,"l":69,"c":71,"v":1716},{"d":"2016-01-25","o":70.75,"h":73.5,"l":67.25,"c":68,"v":2708},{"d":"2016-01-26","o":69.25,"h":69.25,"l":63.5,"c":66.25,"v":2860},{"d":"2016-01-27","o":66.25,"h":67.25,"l":61.75,"c":62.5,"v":2244},{"d":"2016-01-28","o":63,"h":66.25,"l":60.25,"c":61.5,"v":2732},{"d":"2016-01-29","o":60.75,"h":65.75,"l":60.5,"c":65.25,"v":6524},{"d":"2016-02-01","o":64.25,"h":64.75,"l":60,"c":62.5,"v":1248},{"d":"2016-02-02","o":60.5,"h":66.25,"l":57.5,"c":58,"v":1436},{"d":"2016-02-03","o":58.75,"h":60.75,"l":55,"c":58.75,"v":1608},{"d":"2016-02-04","o":59,"h":63.75,"l":59,"c":61.75,"v":804},{"d":"2016-02-05","o":61.25,"h":66,"l":58.75,"c":60,"v":1352},{"d":"2016-02-08","o":58,"h":62.25,"l":58,"c":61.25,"v":2652},{"d":"2016-02-09","o":60.25,"h":63.25,"l":56.75,"c":61.5,"v":1320},{"d":"2016-02-10","o":62.5,"h":63.5,"l":59.25,"c":59.25,"v":1076},{"d":"2016-02-11","o":57.25,"h":58.75,"l":56.25,"c":57.75,"v":1552},{"d":"2016-02-12","o":58,"h":60.25,"l":56.25,"c":60,"v":1444},{"d":"2016-02-16","o":61.75,"h":63.75,"l":59.25,"c":62.25,"v":2252},{"d":"2016-02-17","o":64,"h":68.25,"l":63.5,"c":65.25,"v":2524},{"d":"2016-02-18","o":65.75,"h":69.25,"l":65.75,"c":66.25,"v":1304},{"d":"2016-02-19","o":66.25,"h":66.75,"l":65.25,"c":66,"v":696},{"d":"2016-02-22","o":67.25,"h":67.25,"l":57.25,"c":62,"v":10672},{"d":"2016-02-23","o":62.25,"h":64.25,"l":59.25,"c":59.5,"v":2600},{"d":"2016-02-24","o":59.25,"h":61.25,"l":57,"c":60,"v":2080},{"d":"2016-02-25","o":61,"h":61.5,"l":56.5,"c":57.5,"v":1684},{"d":"2016-02-26","o":59.5,"h":61,"l":58.25,"c":60,"v":1444},{"d":"2016-02-29","o":60.75,"h":62.5,"l":55.25,"c":56,"v":3536},{"d":"2016-03-01","o":57.5,"h":57.5,"l":51.25,"c":52.5,"v":5392},{"d":"2016-03-02","o":53.75,"h":56.75,"l":53.75,"c":56.25,"v":2196},{"d":"2016-03-03","o":57,"h":62.25,"l":54.75,"c":58.75,"v":3464},{"d":"2016-03-04","o":59.25,"h":72.5,"l":57.75,"c":64,"v":4648},{"d":"2016-03-07","o":64.5,"h":72.5,"l":64.5,"c":70.5,"v":4584},{"d":"2016-03-08","o":70.5,"h":70.5,"l":64.75,"c":65.75,"v":1668},{"d":"2016-03-09","o":67,"h":67.75,"l":65.25,"c":67,"v":748},{"d":"2016-03-10","o":68.25,"h":69,"l":66.5,"c":67.75,"v":1024},{"d":"2016-03-11","o":68,"h":69.75,"l":67.25,"c":69.75,"v":1044},{"d":"2016-03-14","o":70,"h":74.75,"l":68.75,"c":73.75,"v":2476},{"d":"2016-03-15","o":73,"h":75,"l":71,"c":71,"v":920},{"d":"2016-03-16","o":71,"h":74.75,"l":67,"c":68.75,"v":1412},{"d":"2016-03-17","o":68.5,"h":71.75,"l":67.5,"c":70,"v":764},{"d":"2016-03-18","o":70.5,"h":73,"l":69.25,"c":72.5,"v":2184},{"d":"2016-03-21","o":72,"h":74.5,"l":70.75,"c":73.5,"v":1812},{"d":"2016-03-22","o":73.5,"h":74.5,"l":72,"c":72.25,"v":1044},{"d":"2016-03-23","o":71.75,"h":74,"l":65.75,"c":65.75,"v":1772},{"d":"2016-03-24","o":65.25,"h":72,"l":62.75,"c":66.75,"v":7312},{"d":"2016-03-28","o":68,"h":68.25,"l":61.25,"c":65,"v":3296},{"d":"2016-03-29","o":65.25,"h":71.75,"l":64.5,"c":71.5,"v":1652},{"d":"2016-03-30","o":72.25,"h":73.75,"l":64.5,"c":66.5,"v":2028},{"d":"2016-03-31","o":66.75,"h":69.5,"l":63.75,"c":64,"v":1884},{"d":"2016-04-01","o":63.75,"h":72.5,"l":63.25,"c":70.75,"v":2812},{"d":"2016-04-04","o":72,"h":79.75,"l":71.25,"c":75.25,"v":12536},{"d":"2016-04-05","o":75,"h":79,"l":66.75,"c":75.75,"v":5972},{"d":"2016-04-06","o":76.25,"h":78.25,"l":72.5,"c":74,"v":4240},{"d":"2016-04-07","o":74,"h":74,"l":68.5,"c":68.75,"v":5156},{"d":"2016-04-08","o":69.5,"h":70.25,"l":65.25,"c":66,"v":2388},{"d":"2016-04-11","o":67.5,"h":68,"l":65,"c":65.25,"v":2420},{"d":"2016-04-12","o":65,"h":67,"l":62.5,"c":64.25,"v":2284},{"d":"2016-04-13","o":64.25,"h":67.75,"l":63.5,"c":66.5,"v":3056},{"d":"2016-04-14","o":67,"h":70.5,"l":66.75,"c":68.75,"v":2328},{"d":"2016-04-15","o":68.75,"h":71.5,"l":68.75,"c":69.5,"v":1800},{"d":"2016-04-18","o":69.75,"h":71.5,"l":68,"c":70.25,"v":2080},{"d":"2016-04-19","o":71.25,"h":71.25,"l":66.75,"c":68.25,"v":1780},{"d":"2016-04-20","o":71.5,"h":71.5,"l":66.25,"c":67.25,"v":2156},{"d":"2016-04-21","o":67.5,"h":69.5,"l":66.5,"c":68.5,"v":1060},{"d":"2016-04-22","o":68.75,"h":70,"l":67.5,"c":69.25,"v":1560},{"d":"2016-04-25","o":69.5,"h":69.75,"l":68,"c":68.5,"v":1376},{"d":"2016-04-26","o":69,"h":69,"l":65,"c":68.25,"v":2316},{"d":"2016-04-27","o":68.5,"h":70.25,"l":66.25,"c":68.75,"v":1164},{"d":"2016-04-28","o":68,"h":70.5,"l":67.75,"c":69.5,"v":1480},{"d":"2016-04-29","o":69.5,"h":69.5,"l":66.25,"c":68,"v":2248},{"d":"2016-05-02","o":68,"h":68,"l":62.75,"c":67.25,"v":2348},{"d":"2016-05-03","o":66.5,"h":66.5,"l":63.25,"c":65.5,"v":1364},{"d":"2016-05-04","o":65,"h":65.25,"l":60.25,"c":61,"v":4000},{"d":"2016-05-05","o":60.5,"h":62.25,"l":57.25,"c":60.5,"v":5176},{"d":"2016-05-06","o":60.25,"h":61.25,"l":58,"c":60.25,"v":1980},{"d":"2016-05-09","o":60,"h":63,"l":60,"c":62,"v":1172},{"d":"2016-05-10","o":63,"h":63,"l":60.5,"c":62,"v":568},{"d":"2016-05-11","o":61.25,"h":62,"l":60.25,"c":61,"v":924},{"d":"2016-05-12","o":58.75,"h":59.5,"l":56.75,"c":56.75,"v":1704},{"d":"2016-05-13","o":57,"h":60,"l":57,"c":58.75,"v":1908},{"d":"2016-05-16","o":57.5,"h":60.25,"l":57.5,"c":60.25,"v":1856},{"d":"2016-05-17","o":60.25,"h":61.5,"l":59.25,"c":60.5,"v":2632},{"d":"2016-05-18","o":60.75,"h":63,"l":60.25,"c":62.75,"v":1540},{"d":"2016-05-19","o":61.5,"h":64.75,"l":61,"c":61.25,"v":816},{"d":"2016-05-20","o":62,"h":63.25,"l":60.25,"c":62.25,"v":1216},{"d":"2016-05-23","o":62.75,"h":64,"l":62.5,"c":63,"v":1764},{"d":"2016-05-24","o":64.25,"h":68.25,"l":62.5,"c":66.75,"v":3464},{"d":"2016-05-25","o":66.25,"h":78,"l":66.25,"c":76,"v":8320},{"d":"2016-05-26","o":76.75,"h":82.25,"l":75,"c":80.5,"v":8236},{"d":"2016-05-27","o":81.25,"h":84,"l":80.25,"c":81.5,"v":5648},{"d":"2016-05-31","o":83,"h":83.75,"l":72.75,"c":73,"v":8392},{"d":"2016-06-01","o":71.5,"h":76,"l":71.5,"c":74.75,"v":2340},{"d":"2016-06-02","o":77.5,"h":77.75,"l":73.5,"c":76,"v":1932},{"d":"2016-06-03","o":76.25,"h":77.25,"l":75,"c":75.75,"v":2728},{"d":"2016-06-06","o":75.5,"h":78.75,"l":74.75,"c":78.5,"v":2028},{"d":"2016-06-07","o":78.25,"h":80,"l":75,"c":77,"v":1492},{"d":"2016-06-08","o":77,"h":79.5,"l":75.25,"c":79,"v":1576},{"d":"2016-06-09","o":77.75,"h":79.5,"l":77.75,"c":79,"v":1840},{"d":"2016-06-10","o":78.25,"h":80.75,"l":76.5,"c":77.75,"v":2084},{"d":"2016-06-13","o":76.25,"h":79.5,"l":74,"c":75,"v":2608},{"d":"2016-06-14","o":74,"h":77.5,"l":72,"c":74,"v":2784},{"d":"2016-06-15","o":73.75,"h":76.25,"l":72.25,"c":72.5,"v":3916},{"d":"2016-06-16","o":71.75,"h":72,"l":69.25,"c":71.25,"v":3164},{"d":"2016-06-17","o":72,"h":73.75,"l":70.75,"c":72.25,"v":2924},{"d":"2016-06-20","o":73,"h":73.5,"l":69.5,"c":70,"v":2560},{"d":"2016-06-21","o":69.5,"h":71.5,"l":64.5,"c":69,"v":2764},{"d":"2016-06-22","o":68.5,"h":69.5,"l":62.5,"c":67,"v":1632},{"d":"2016-06-23","o":69,"h":69,"l":65,"c":67.75,"v":2820},{"d":"2016-06-24","o":64.25,"h":66.75,"l":61.5,"c":64,"v":36328},{"d":"2016-06-27","o":61.75,"h":66.25,"l":58.5,"c":61,"v":2492},{"d":"2016-06-28","o":61,"h":65,"l":59,"c":60.75,"v":1872},{"d":"2016-06-29","o":60.75,"h":61,"l":58.25,"c":59.25,"v":2076},{"d":"2016-06-30","o":59.75,"h":60.5,"l":58,"c":59,"v":2660},{"d":"2016-07-01","o":59,"h":61.25,"l":59,"c":60.75,"v":1980},{"d":"2016-07-05","o":60.75,"h":61.25,"l":57.75,"c":60.5,"v":1616},{"d":"2016-07-06","o":60.5,"h":61,"l":58,"c":58.5,"v":956},{"d":"2016-07-07","o":58.5,"h":61,"l":58,"c":58,"v":796},{"d":"2016-07-08","o":58.75,"h":60,"l":58.75,"c":59.25,"v":1340},{"d":"2016-07-11","o":59.75,"h":61.25,"l":59,"c":59.25,"v":2096},{"d":"2016-07-12","o":59.25,"h":62.25,"l":59.25,"c":61,"v":3124},{"d":"2016-07-13","o":61.25,"h":62.5,"l":58.75,"c":60.75,"v":2328},{"d":"2016-07-14","o":61,"h":61,"l":57.75,"c":59.25,"v":4656},{"d":"2016-07-15","o":58.25,"h":61.25,"l":58.25,"c":60.5,"v":2116},{"d":"2016-07-18","o":61.25,"h":62,"l":59,"c":60.25,"v":2000},{"d":"2016-07-19","o":59.5,"h":64,"l":59.5,"c":60.25,"v":7380},{"d":"2016-07-20","o":61,"h":62.75,"l":60.25,"c":62,"v":1916},{"d":"2016-07-21","o":62.75,"h":65.25,"l":61.25,"c":62,"v":1684},{"d":"2016-07-22","o":61.75,"h":64,"l":61.5,"c":62.5,"v":2720},{"d":"2016-07-25","o":63,"h":68.75,"l":61.75,"c":63.75,"v":2180},{"d":"2016-07-26","o":63.75,"h":65,"l":63.25,"c":63.5,"v":1964},{"d":"2016-07-27","o":63.75,"h":66,"l":60.5,"c":62.75,"v":1708},{"d":"2016-07-28","o":62.75,"h":65.25,"l":62.5,"c":64,"v":744},{"d":"2016-07-29","o":64.75,"h":67.75,"l":63.5,"c":67.25,"v":2160},{"d":"2016-08-01","o":68.5,"h":71.5,"l":67.5,"c":70.5,"v":3272},{"d":"2016-08-02","o":71.75,"h":75,"l":70,"c":74.5,"v":6428},{"d":"2016-08-03","o":75,"h":84,"l":74.5,"c":81.75,"v":11304},{"d":"2016-08-04","o":84.5,"h":95.25,"l":84.5,"c":90.75,"v":22988},{"d":"2016-08-05","o":90.75,"h":91,"l":85.75,"c":86.75,"v":7140},{"d":"2016-08-08","o":86.25,"h":94.25,"l":86.25,"c":91.75,"v":5192},{"d":"2016-08-09","o":93.75,"h":98,"l":87.5,"c":95.5,"v":3784},{"d":"2016-08-10","o":96.25,"h":97.5,"l":93,"c":94,"v":2240},{"d":"2016-08-11","o":95.25,"h":95.25,"l":89.5,"c":90.25,"v":2196},{"d":"2016-08-12","o":88.75,"h":90.75,"l":88,"c":89.5,"v":1648},{"d":"2016-08-15","o":90.5,"h":98.75,"l":89.75,"c":97.75,"v":2888},{"d":"2016-08-16","o":98.5,"h":102.25,"l":95,"c":98.25,"v":2324},{"d":"2016-08-17","o":99.5,"h":106.25,"l":99.5,"c":102,"v":3216},{"d":"2016-08-18","o":102.25,"h":109.75,"l":101.25,"c":109.25,"v":3364},{"d":"2016-08-19","o":110,"h":110,"l":102.5,"c":103.5,"v":4792},{"d":"2016-08-22","o":103.5,"h":105,"l":101.25,"c":104,"v":2644},{"d":"2016-08-23","o":102.5,"h":108.5,"l":102.5,"c":107,"v":1624},{"d":"2016-08-24","o":107.25,"h":109,"l":105.25,"c":108.5,"v":3060},{"d":"2016-08-25","o":108.25,"h":108.5,"l":104,"c":107,"v":2652},{"d":"2016-08-26","o":108.25,"h":109.25,"l":104,"c":107.75,"v":1588},{"d":"2016-08-29","o":106,"h":106.5,"l":104,"c":105,"v":3440},{"d":"2016-08-30","o":101.75,"h":105,"l":97.5,"c":102.5,"v":7896},{"d":"2016-08-31","o":101,"h":103.25,"l":98.75,"c":101.5,"v":4980},{"d":"2016-09-01","o":107.5,"h":108.25,"l":102.5,"c":107.25,"v":4332},{"d":"2016-09-02","o":108.25,"h":112.5,"l":105.25,"c":111.75,"v":3096},{"d":"2016-09-06","o":112.5,"h":119.5,"l":111.25,"c":117.25,"v":9308},{"d":"2016-09-07","o":118.25,"h":121.25,"l":113.5,"c":119.75,"v":5508},{"d":"2016-09-08","o":128,"h":130,"l":122.75,"c":128.5,"v":15792},{"d":"2016-09-09","o":128,"h":129.25,"l":119.25,"c":121.5,"v":10852},{"d":"2016-09-12","o":120,"h":127.25,"l":120,"c":125.75,"v":7028},{"d":"2016-09-13","o":126,"h":126.25,"l":121,"c":123,"v":4596},{"d":"2016-09-14","o":123.25,"h":125.75,"l":121.5,"c":124.75,"v":5112},{"d":"2016-09-15","o":125,"h":128.5,"l":123,"c":124.25,"v":9520},{"d":"2016-09-16","o":124.25,"h":125.75,"l":121,"c":121.5,"v":11804},{"d":"2016-09-19","o":121.5,"h":128.5,"l":121,"c":127.75,"v":9808},{"d":"2016-09-20","o":128.5,"h":146.25,"l":127.75,"c":144.5,"v":24984},{"d":"2016-09-21","o":150.25,"h":168.5,"l":142.25,"c":164.25,"v":54468},{"d":"2016-09-22","o":167,"h":170,"l":151.25,"c":159.75,"v":32696},{"d":"2016-09-23","o":159.5,"h":160.5,"l":153.75,"c":157.25,"v":10016},{"d":"2016-09-26","o":157.5,"h":159.25,"l":151,"c":152.75,"v":10204},{"d":"2016-09-27","o":154.5,"h":154.5,"l":136.5,"c":140.25,"v":23116},{"d":"2016-09-28","o":141.25,"h":145.75,"l":140.25,"c":143.5,"v":13884},{"d":"2016-09-29","o":153.75,"h":153.75,"l":147.5,"c":147.75,"v":12072},{"d":"2016-09-30","o":149.25,"h":150,"l":145.5,"c":150,"v":6608},{"d":"2016-10-03","o":150,"h":157.5,"l":150,"c":153.75,"v":5448},{"d":"2016-10-04","o":155,"h":155.25,"l":148.25,"c":150.25,"v":7716},{"d":"2016-10-05","o":147.5,"h":175,"l":147.5,"c":167.25,"v":27652},{"d":"2016-10-06","o":167,"h":168,"l":157.5,"c":164,"v":15552},{"d":"2016-10-07","o":163.25,"h":179.75,"l":160.25,"c":169.75,"v":28328},{"d":"2016-10-10","o":172.75,"h":178.5,"l":168.5,"c":171.5,"v":19308},{"d":"2016-10-11","o":170.25,"h":171.75,"l":162,"c":164.75,"v":7076},{"d":"2016-10-12","o":164,"h":168.75,"l":161.5,"c":163.5,"v":6776},{"d":"2016-10-13","o":162.5,"h":168.75,"l":156.25,"c":167.75,"v":6344},{"d":"2016-10-14","o":169.5,"h":178,"l":167.75,"c":168.5,"v":16924},{"d":"2016-10-17","o":167.5,"h":170.25,"l":160,"c":170,"v":13660},{"d":"2016-10-18","o":171.5,"h":202.5,"l":168.75,"c":198.75,"v":106116},{"d":"2016-10-19","o":197,"h":200,"l":187.5,"c":194,"v":30864},{"d":"2016-10-20","o":194.25,"h":236,"l":194,"c":217.5,"v":141964},{"d":"2016-10-21","o":219.25,"h":221.5,"l":200,"c":208.5,"v":33020},{"d":"2016-10-24","o":207.5,"h":220,"l":201.25,"c":205,"v":12024},{"d":"2016-10-25","o":213.75,"h":216.25,"l":197.5,"c":200,"v":26676},{"d":"2016-10-26","o":197.5,"h":197.5,"l":180,"c":186.25,"v":18108},{"d":"2016-10-27","o":185,"h":186.25,"l":178.25,"c":181.25,"v":54312},{"d":"2016-10-28","o":182.5,"h":182.5,"l":173.75,"c":176.25,"v":14884},{"d":"2016-10-31","o":175,"h":176.25,"l":162.5,"c":163.75,"v":30600},{"d":"2016-11-01","o":163.75,"h":167.5,"l":155,"c":162.5,"v":25240},{"d":"2016-11-02","o":161.25,"h":163.25,"l":153.75,"c":158.75,"v":24160},{"d":"2016-11-03","o":158.75,"h":160,"l":138.75,"c":142.5,"v":28600},{"d":"2016-11-04","o":142.5,"h":145,"l":138.75,"c":138.75,"v":21112},{"d":"2016-11-07","o":142.5,"h":148.25,"l":136.25,"c":138.75,"v":15644},{"d":"2016-11-08","o":137.5,"h":147.5,"l":131.25,"c":132.5,"v":13924},{"d":"2016-11-09","o":133.75,"h":156.25,"l":133.75,"c":152.5,"v":27716},{"d":"2016-11-10","o":153.75,"h":153.75,"l":146.25,"c":150,"v":16412},{"d":"2016-11-11","o":152.5,"h":173.75,"l":148.75,"c":161.25,"v":35856},{"d":"2016-11-14","o":163.75,"h":185,"l":162.5,"c":185,"v":39996},{"d":"2016-11-15","o":187.5,"h":191.25,"l":167.5,"c":180,"v":26692},{"d":"2016-11-16","o":176.25,"h":182.5,"l":172.5,"c":175,"v":14108},{"d":"2016-11-17","o":175,"h":182.5,"l":172.5,"c":181.25,"v":13212},{"d":"2016-11-18","o":182.5,"h":183.75,"l":176.25,"c":181.25,"v":10700},{"d":"2016-11-21","o":182.5,"h":185,"l":178.75,"c":181.25,"v":7128},{"d":"2016-11-22","o":180,"h":181,"l":172.5,"c":173.75,"v":9596},{"d":"2016-11-23","o":173.75,"h":180,"l":165,"c":175,"v":13540},{"d":"2016-11-25","o":177.5,"h":180,"l":173.75,"c":176.25,"v":3064},{"d":"2016-11-28","o":178.75,"h":179.5,"l":171.25,"c":172.5,"v":7660},{"d":"2016-11-29","o":172.5,"h":172.5,"l":160,"c":163.75,"v":13152},{"d":"2016-11-30","o":165,"h":169.5,"l":148.75,"c":156.25,"v":16344},{"d":"2016-12-01","o":155,"h":160,"l":152.5,"c":155,"v":11680},{"d":"2016-12-02","o":156.25,"h":160,"l":152.5,"c":155,"v":10756},{"d":"2016-12-05","o":153.75,"h":156.25,"l":143.75,"c":147.5,"v":12972},{"d":"2016-12-06","o":148.75,"h":160,"l":138.75,"c":147.5,"v":15228},{"d":"2016-12-07","o":146.25,"h":152.5,"l":141.25,"c":148.75,"v":8388},{"d":"2016-12-08","o":146.25,"h":148.75,"l":142.5,"c":145,"v":10096},{"d":"2016-12-09","o":146.25,"h":148.75,"l":127.5,"c":128.75,"v":22944},{"d":"2016-12-12","o":126.25,"h":126.25,"l":106.25,"c":111.25,"v":89308},{"d":"2016-12-13","o":106.25,"h":122.5,"l":105.5,"c":122.5,"v":33924},{"d":"2016-12-14","o":121.25,"h":128.75,"l":116.25,"c":121.25,"v":19152},{"d":"2016-12-15","o":122.5,"h":124.5,"l":115,"c":117.5,"v":11856},{"d":"2016-12-16","o":118.75,"h":123.75,"l":111.25,"c":112.5,"v":11092},{"d":"2016-12-19","o":111.25,"h":118.75,"l":111.25,"c":116.25,"v":10872},{"d":"2016-12-20","o":113.75,"h":115,"l":107.5,"c":111.25,"v":12492},{"d":"2016-12-21","o":110,"h":110.75,"l":101.25,"c":106.25,"v":15020},{"d":"2016-12-22","o":107.5,"h":123.75,"l":106.25,"c":116.25,"v":16988},{"d":"2016-12-23","o":116.25,"h":120,"l":112.5,"c":120,"v":6844},{"d":"2016-12-27","o":118.75,"h":133.75,"l":118.75,"c":130,"v":13140},{"d":"2016-12-28","o":132.5,"h":136,"l":122.5,"c":127.5,"v":9780},{"d":"2016-12-29","o":126.25,"h":128.75,"l":120,"c":122.5,"v":8664},{"d":"2016-12-30","o":121.25,"h":123.75,"l":118.75,"c":121.25,"v":6116},{"d":"2017-01-03","o":127.5,"h":130,"l":120,"c":125,"v":7364},{"d":"2017-01-04","o":123.75,"h":133.75,"l":123.75,"c":133.75,"v":7464},{"d":"2017-01-05","o":133.75,"h":140,"l":128.75,"c":140,"v":9708},{"d":"2017-01-06","o":147.5,"h":158.75,"l":142.5,"c":152.5,"v":25840},{"d":"2017-01-09","o":152.5,"h":157.5,"l":136.5,"c":151.25,"v":23768},{"d":"2017-01-10","o":153.75,"h":153.75,"l":141.25,"c":145,"v":13576},{"d":"2017-01-11","o":143.75,"h":144.75,"l":129,"c":133.75,"v":17272},{"d":"2017-01-12","o":133.75,"h":135,"l":126.25,"c":133.75,"v":9144},{"d":"2017-01-13","o":133.75,"h":137.5,"l":130,"c":132.5,"v":9112},{"d":"2017-01-17","o":131.25,"h":135,"l":128.75,"c":130,"v":9892},{"d":"2017-01-18","o":128.75,"h":131.25,"l":126.25,"c":127.5,"v":7768},{"d":"2017-01-19","o":133.75,"h":136,"l":123.75,"c":125,"v":13752},{"d":"2017-01-20","o":125,"h":126.25,"l":121.25,"c":125,"v":5944},{"d":"2017-01-23","o":123.75,"h":126.25,"l":116.25,"c":122.5,"v":7420},{"d":"2017-01-24","o":122.5,"h":123.75,"l":116.25,"c":120,"v":5316},{"d":"2017-01-25","o":120,"h":125,"l":116.25,"c":121.25,"v":3856},{"d":"2017-01-26","o":121.25,"h":123.75,"l":120,"c":122.5,"v":2772},{"d":"2017-01-27","o":123.75,"h":123.75,"l":116.25,"c":120,"v":3188},{"d":"2017-01-30","o":120,"h":120,"l":112.5,"c":115,"v":8076},{"d":"2017-01-31","o":115,"h":117.5,"l":113.25,"c":115,"v":5312},{"d":"2017-02-01","o":115,"h":118.75,"l":112.5,"c":116.25,"v":6908},{"d":"2017-02-02","o":117.5,"h":125.75,"l":117.5,"c":122.5,"v":10972},{"d":"2017-02-03","o":123.75,"h":127.5,"l":118.75,"c":121.25,"v":6828},{"d":"2017-02-06","o":122.5,"h":129,"l":122.25,"c":125,"v":6100},{"d":"2017-02-07","o":123.75,"h":135,"l":123.75,"c":133.75,"v":11068},{"d":"2017-02-08","o":133.75,"h":136.25,"l":125,"c":127.5,"v":16148},{"d":"2017-02-09","o":128.75,"h":132.5,"l":126.25,"c":126.25,"v":6404},{"d":"2017-02-10","o":128.75,"h":131.25,"l":125,"c":127.5,"v":7684},{"d":"2017-02-13","o":130,"h":132.5,"l":128.75,"c":130,"v":8096},{"d":"2017-02-14","o":131.25,"h":142,"l":130,"c":137.5,"v":28676},{"d":"2017-02-15","o":140,"h":160,"l":138.75,"c":147.5,"v":34992},{"d":"2017-02-16","o":150,"h":156.25,"l":143.75,"c":153.75,"v":19560},{"d":"2017-02-17","o":156.25,"h":156.25,"l":137,"c":150,"v":24440},{"d":"2017-02-21","o":150,"h":152.5,"l":130,"c":131.25,"v":20684},{"d":"2017-02-22","o":132.5,"h":133.75,"l":125,"c":127.5,"v":14864},{"d":"2017-02-23","o":127.5,"h":127.5,"l":121.25,"c":125,"v":7996},{"d":"2017-02-24","o":125,"h":131.25,"l":122.5,"c":131.25,"v":11560},{"d":"2017-02-27","o":136.25,"h":138.75,"l":130,"c":138.75,"v":10952},{"d":"2017-02-28","o":137.5,"h":140,"l":131.25,"c":135,"v":6628},{"d":"2017-03-01","o":136.25,"h":142.5,"l":133.75,"c":136.25,"v":7604},{"d":"2017-03-02","o":136.25,"h":138.75,"l":123.75,"c":126.25,"v":10108},{"d":"2017-03-03","o":126.25,"h":132.5,"l":121.25,"c":125,"v":11788},{"d":"2017-03-06","o":126.25,"h":126.25,"l":121.25,"c":123.75,"v":4784},{"d":"2017-03-07","o":123.75,"h":132.5,"l":122.5,"c":126.25,"v":8456},{"d":"2017-03-08","o":132.5,"h":132.5,"l":122.5,"c":125,"v":9440},{"d":"2017-03-09","o":125,"h":132.25,"l":122.5,"c":131.25,"v":8404},{"d":"2017-03-10","o":130,"h":130,"l":125,"c":127.5,"v":6848},{"d":"2017-03-13","o":127.5,"h":140,"l":126.25,"c":138.75,"v":9936},{"d":"2017-03-14","o":141.25,"h":143.75,"l":128.75,"c":131.25,"v":8756},{"d":"2017-03-15","o":130,"h":137.5,"l":126.25,"c":130,"v":7132},{"d":"2017-03-16","o":128.75,"h":131.25,"l":126.25,"c":127.5,"v":6540},{"d":"2017-03-17","o":127.5,"h":130,"l":126.25,"c":126.25,"v":6016},{"d":"2017-03-20","o":126.25,"h":128.75,"l":125,"c":126.25,"v":7600},{"d":"2017-03-21","o":125,"h":128.75,"l":119.75,"c":121.25,"v":14068},{"d":"2017-03-22","o":120,"h":122.5,"l":113.75,"c":118.75,"v":12996},{"d":"2017-03-23","o":115,"h":123.75,"l":114.5,"c":117.5,"v":9376},{"d":"2017-03-24","o":118.75,"h":123.75,"l":116.25,"c":120,"v":7244},{"d":"2017-03-27","o":120,"h":124,"l":117.5,"c":121.25,"v":10808},{"d":"2017-03-28","o":120,"h":122.5,"l":118.5,"c":121.25,"v":5968},{"d":"2017-03-29","o":122.5,"h":126.25,"l":122,"c":126.25,"v":7076},{"d":"2017-03-30","o":126.25,"h":127.5,"l":122.5,"c":125,"v":10348},{"d":"2017-03-31","o":121.25,"h":127.5,"l":117.5,"c":125,"v":12648},{"d":"2017-04-03","o":123.75,"h":131.25,"l":122.5,"c":127.5,"v":15860},{"d":"2017-04-04","o":126.25,"h":130,"l":126.25,"c":127.5,"v":6048},{"d":"2017-04-05","o":127.5,"h":130,"l":125,"c":128.75,"v":8752},{"d":"2017-04-06","o":130,"h":130,"l":125.75,"c":128.75,"v":10152},{"d":"2017-04-07","o":127.5,"h":128.75,"l":122.5,"c":126.25,"v":15652},{"d":"2017-04-10","o":128.75,"h":128.75,"l":122.5,"c":125,"v":8612},{"d":"2017-04-11","o":125,"h":126.25,"l":120,"c":121.25,"v":6204},{"d":"2017-04-12","o":121.25,"h":125,"l":118.75,"c":122.5,"v":5504},{"d":"2017-04-13","o":122.5,"h":126.25,"l":120,"c":121.25,"v":5132},{"d":"2017-04-17","o":123.75,"h":123.75,"l":120,"c":123.75,"v":5376},{"d":"2017-04-18","o":121.25,"h":122.5,"l":118.75,"c":121.25,"v":5664},{"d":"2017-04-19","o":121.25,"h":130,"l":120,"c":126.25,"v":11552},{"d":"2017-04-20","o":126.25,"h":131.25,"l":126.25,"c":130,"v":9704},{"d":"2017-04-21","o":131.25,"h":131.25,"l":127.5,"c":130,"v":4984},{"d":"2017-04-24","o":131.25,"h":131.25,"l":127.5,"c":131.25,"v":6416},{"d":"2017-04-25","o":131.25,"h":140,"l":131,"c":136.25,"v":11632},{"d":"2017-04-26","o":135,"h":145,"l":135,"c":145,"v":10996},{"d":"2017-04-27","o":146.25,"h":148.75,"l":137.5,"c":140,"v":5572},{"d":"2017-04-28","o":140,"h":143.25,"l":135,"c":141.25,"v":8512},{"d":"2017-05-01","o":142.5,"h":142.5,"l":136.25,"c":141.25,"v":5152},{"d":"2017-05-02","o":142.5,"h":150.75,"l":141.25,"c":143.75,"v":8432},{"d":"2017-05-03","o":143.75,"h":145,"l":132.5,"c":133.75,"v":7088},{"d":"2017-05-04","o":132.5,"h":141.25,"l":132.5,"c":141.25,"v":4664},{"d":"2017-05-05","o":140,"h":141.25,"l":137,"c":138.75,"v":6924},{"d":"2017-05-08","o":138.75,"h":142.5,"l":138.75,"c":141.25,"v":6076},{"d":"2017-05-09","o":141.25,"h":147.5,"l":141.25,"c":145,"v":5316},{"d":"2017-05-10","o":145,"h":148.75,"l":140,"c":147.5,"v":4884},{"d":"2017-05-11","o":146.25,"h":158.75,"l":143.75,"c":152.5,"v":32796},{"d":"2017-05-12","o":160,"h":163.5,"l":150,"c":156.25,"v":34400},{"d":"2017-05-15","o":157.5,"h":160,"l":151.25,"c":155,"v":13580},{"d":"2017-05-16","o":156.25,"h":158.75,"l":152.5,"c":153.75,"v":11676},{"d":"2017-05-17","o":153.75,"h":153.75,"l":143.75,"c":148.75,"v":15880},{"d":"2017-05-18","o":151.25,"h":161.25,"l":147.5,"c":150,"v":17720},{"d":"2017-05-19","o":148.75,"h":155,"l":143.75,"c":153.75,"v":8368},{"d":"2017-05-22","o":152.5,"h":152.5,"l":146.25,"c":148.75,"v":4808},{"d":"2017-05-23","o":147.5,"h":151.5,"l":146.25,"c":147.5,"v":2688},{"d":"2017-05-24","o":147.5,"h":148.75,"l":146.25,"c":147.5,"v":2708},{"d":"2017-05-25","o":151.25,"h":153.25,"l":142.5,"c":142.5,"v":5028},{"d":"2017-05-26","o":143.75,"h":143.75,"l":136.25,"c":138.75,"v":5704},{"d":"2017-05-30","o":142.5,"h":143.75,"l":132,"c":140,"v":11044},{"d":"2017-05-31","o":140,"h":141.25,"l":129.5,"c":133.75,"v":9800},{"d":"2017-06-01","o":131.25,"h":141.25,"l":128.75,"c":137.5,"v":9644},{"d":"2017-06-02","o":137.5,"h":140.25,"l":130,"c":133.75,"v":6868},{"d":"2017-06-05","o":135,"h":136.25,"l":130,"c":131.25,"v":6068},{"d":"2017-06-06","o":132.5,"h":133.75,"l":122.5,"c":126.25,"v":12840},{"d":"2017-06-07","o":126.25,"h":128.75,"l":123.75,"c":125,"v":4500},{"d":"2017-06-08","o":123.75,"h":126.5,"l":122.5,"c":125,"v":6084},{"d":"2017-06-09","o":126.5,"h":132.5,"l":125,"c":126.25,"v":4560},{"d":"2017-06-12","o":127.5,"h":128.75,"l":117.5,"c":117.5,"v":13844},{"d":"2017-06-13","o":120,"h":125,"l":117.5,"c":125,"v":7744},{"d":"2017-06-14","o":126.25,"h":126.25,"l":122.5,"c":123.75,"v":3764},{"d":"2017-06-15","o":123.75,"h":126.25,"l":117.5,"c":118.75,"v":5872},{"d":"2017-06-16","o":117.5,"h":121.25,"l":113.75,"c":117.5,"v":7644},{"d":"2017-06-19","o":117.5,"h":123.75,"l":117.5,"c":120,"v":5540},{"d":"2017-06-20","o":118.75,"h":123.75,"l":118.75,"c":122.5,"v":5100},{"d":"2017-06-21","o":122.5,"h":128.75,"l":121.25,"c":125,"v":10388},{"d":"2017-06-22","o":132.5,"h":151.25,"l":131.25,"c":140,"v":50812},{"d":"2017-06-23","o":141.25,"h":151.25,"l":133.75,"c":150,"v":113856},{"d":"2017-06-26","o":148.75,"h":151.25,"l":142.5,"c":148.75,"v":19812},{"d":"2017-06-27","o":150,"h":160,"l":145,"c":155,"v":16044},{"d":"2017-06-28","o":156.25,"h":158.75,"l":146.25,"c":155,"v":14592},{"d":"2017-06-29","o":156.25,"h":161.25,"l":150,"c":156.25,"v":17592},{"d":"2017-06-30","o":156.25,"h":161.25,"l":153,"c":160,"v":8868},{"d":"2017-07-03","o":158.75,"h":168.75,"l":156.25,"c":165,"v":10304},{"d":"2017-07-05","o":166.25,"h":183.75,"l":162.75,"c":182.5,"v":28088},{"d":"2017-07-06","o":185,"h":201.25,"l":173.75,"c":197.5,"v":38260},{"d":"2017-07-07","o":200,"h":208.75,"l":194.5,"c":208.75,"v":30180},{"d":"2017-07-10","o":220,"h":246.25,"l":212.5,"c":230,"v":119436},{"d":"2017-07-11","o":227.5,"h":231.25,"l":216.25,"c":230,"v":42212},{"d":"2017-07-12","o":223.75,"h":230,"l":221.25,"c":225,"v":23668},{"d":"2017-07-13","o":222.5,"h":226.25,"l":218.75,"c":220,"v":14200},{"d":"2017-07-14","o":220,"h":240,"l":217.5,"c":232.5,"v":22256},{"d":"2017-07-17","o":233.75,"h":233.75,"l":218.75,"c":222.5,"v":13732},{"d":"2017-07-18","o":225,"h":232,"l":217.5,"c":223.75,"v":19396},{"d":"2017-07-19","o":226.25,"h":256.25,"l":220,"c":246.25,"v":49320},{"d":"2017-07-20","o":250,"h":256.5,"l":237.75,"c":243.75,"v":27552},{"d":"2017-07-21","o":245,"h":252.5,"l":238.75,"c":245,"v":21656},{"d":"2017-07-24","o":243.75,"h":247.25,"l":230,"c":235,"v":27140},{"d":"2017-07-25","o":233.75,"h":235,"l":211,"c":227.5,"v":36028},{"d":"2017-07-26","o":226.25,"h":226.25,"l":212.5,"c":217.5,"v":15588},{"d":"2017-07-27","o":215,"h":218.75,"l":203.75,"c":210,"v":23656},{"d":"2017-07-28","o":207.5,"h":225,"l":205.25,"c":218.75,"v":23744},{"d":"2017-07-31","o":220,"h":225,"l":208.75,"c":211.25,"v":20136},{"d":"2017-08-01","o":210,"h":215.75,"l":193.75,"c":201.25,"v":34220},{"d":"2017-08-02","o":200,"h":205,"l":185,"c":191.25,"v":16660},{"d":"2017-08-03","o":191.25,"h":193.75,"l":180,"c":182.5,"v":12600},{"d":"2017-08-04","o":185,"h":205,"l":183.75,"c":201.25,"v":19276},{"d":"2017-08-07","o":200,"h":218.75,"l":200,"c":206.25,"v":14948},{"d":"2017-08-08","o":206.25,"h":208.5,"l":190,"c":192.5,"v":17784},{"d":"2017-08-09","o":190,"h":197.5,"l":190,"c":192.5,"v":10276},{"d":"2017-08-10","o":195,"h":200,"l":186.25,"c":191.25,"v":10468},{"d":"2017-08-11","o":192.5,"h":195,"l":186.25,"c":188.75,"v":8632},{"d":"2017-08-14","o":190,"h":191.25,"l":181.25,"c":185,"v":14188},{"d":"2017-08-15","o":180,"h":211.25,"l":175.25,"c":202.5,"v":33324},{"d":"2017-08-16","o":203.75,"h":221,"l":199,"c":212.5,"v":27332},{"d":"2017-08-17","o":210,"h":225.25,"l":201.25,"c":203.75,"v":24432},{"d":"2017-08-18","o":201.25,"h":215,"l":186.25,"c":195,"v":30112},{"d":"2017-08-21","o":196.25,"h":203.75,"l":187.5,"c":196.25,"v":20136},{"d":"2017-08-22","o":198.5,"h":205,"l":194.5,"c":196.25,"v":18108},{"d":"2017-08-23","o":200,"h":223.75,"l":199.5,"c":218.75,"v":31904},{"d":"2017-08-24","o":221.25,"h":242.5,"l":221.25,"c":240,"v":34228},{"d":"2017-08-25","o":241.25,"h":250,"l":220,"c":226.25,"v":38728},{"d":"2017-08-28","o":226.25,"h":247,"l":225,"c":237.5,"v":27500},{"d":"2017-08-29","o":251.25,"h":290,"l":240,"c":281.25,"v":111496},{"d":"2017-08-30","o":286.25,"h":355,"l":268,"c":341.25,"v":139212},{"d":"2017-08-31","o":337.5,"h":356.25,"l":306.25,"c":328.75,"v":122312},{"d":"2017-09-01","o":326.25,"h":349.75,"l":322.75,"c":345,"v":59508},{"d":"2017-09-05","o":346.25,"h":381.25,"l":332.5,"c":355,"v":88308},{"d":"2017-09-06","o":353.75,"h":362.5,"l":326,"c":335,"v":53980},{"d":"2017-09-07","o":335,"h":349.75,"l":327.5,"c":346.25,"v":31488},{"d":"2017-09-08","o":348.75,"h":355,"l":335,"c":346.25,"v":24264},{"d":"2017-09-11","o":347.5,"h":365,"l":343.75,"c":350,"v":32424},{"d":"2017-09-12","o":355,"h":355.75,"l":341.5,"c":345,"v":21124},{"d":"2017-09-13","o":341.25,"h":357.5,"l":340,"c":350,"v":36952},{"d":"2017-09-14","o":348.75,"h":355.75,"l":343.75,"c":350,"v":26268},{"d":"2017-09-15","o":362.5,"h":431.25,"l":362.5,"c":430,"v":173004},{"d":"2017-09-18","o":426.25,"h":447.5,"l":403.75,"c":412.5,"v":85716},{"d":"2017-09-19","o":416.25,"h":426.25,"l":402.75,"c":418.75,"v":44316},{"d":"2017-09-20","o":423.75,"h":423.75,"l":404.5,"c":412.5,"v":23884},{"d":"2017-09-21","o":412.5,"h":426.25,"l":403.75,"c":405,"v":36896},{"d":"2017-09-22","o":397.5,"h":397.5,"l":365,"c":373.75,"v":57864},{"d":"2017-09-25","o":370,"h":385,"l":342.5,"c":367.5,"v":45552},{"d":"2017-09-26","o":368.75,"h":377.5,"l":347.5,"c":353.75,"v":30356},{"d":"2017-09-27","o":358.75,"h":390,"l":356.25,"c":378.75,"v":33832},{"d":"2017-09-28","o":385,"h":435,"l":385,"c":423.75,"v":65356},{"d":"2017-09-29","o":427.5,"h":472.5,"l":406.25,"c":426.25,"v":85320},{"d":"2017-10-02","o":418.75,"h":447.25,"l":415,"c":443.75,"v":25260},{"d":"2017-10-03","o":461.25,"h":461.25,"l":423.75,"c":440,"v":27448},{"d":"2017-10-04","o":437.5,"h":444.75,"l":428.75,"c":435,"v":21672},{"d":"2017-10-05","o":463.75,"h":471.25,"l":437.5,"c":462.5,"v":46980},{"d":"2017-10-06","o":466.25,"h":467.5,"l":435,"c":442.5,"v":38756},{"d":"2017-10-09","o":446.25,"h":452.5,"l":430,"c":437.5,"v":27680},{"d":"2017-10-10","o":450,"h":508.75,"l":438.75,"c":498.75,"v":97772},{"d":"2017-10-11","o":511.25,"h":568.75,"l":455,"c":483.75,"v":128596},{"d":"2017-10-12","o":485,"h":496.25,"l":436.25,"c":438.75,"v":72344},{"d":"2017-10-13","o":441.25,"h":447.25,"l":393.75,"c":402.5,"v":79288},{"d":"2017-10-16","o":427.5,"h":432.5,"l":400,"c":417.5,"v":49952},{"d":"2017-10-17","o":435,"h":458.75,"l":413.75,"c":447.5,"v":156384},{"d":"2017-10-18","o":443.75,"h":450,"l":417.5,"c":437.5,"v":74248},{"d":"2017-10-19","o":433.75,"h":447.5,"l":430,"c":443.75,"v":41992},{"d":"2017-10-20","o":445,"h":500,"l":445,"c":475,"v":74644},{"d":"2017-10-23","o":477.5,"h":510,"l":459.25,"c":465,"v":63688},{"d":"2017-10-24","o":461.25,"h":474.75,"l":446.25,"c":446.25,"v":39940},{"d":"2017-10-25","o":445,"h":465,"l":438.75,"c":450,"v":27848},{"d":"2017-10-26","o":443.75,"h":457.5,"l":426.25,"c":435,"v":58152},{"d":"2017-10-27","o":432.5,"h":438.75,"l":425,"c":432.5,"v":37672},{"d":"2017-10-30","o":435,"h":439,"l":426.25,"c":436.25,"v":26036},{"d":"2017-10-31","o":438.75,"h":451.25,"l":432.5,"c":448.75,"v":21704},{"d":"2017-11-01","o":452.5,"h":452.5,"l":403.75,"c":410,"v":53504},{"d":"2017-11-02","o":407.5,"h":424.5,"l":403.75,"c":418.75,"v":16416},{"d":"2017-11-03","o":416.25,"h":423.25,"l":408.75,"c":412.5,"v":23116},{"d":"2017-11-06","o":415,"h":423.75,"l":405,"c":407.5,"v":30176},{"d":"2017-11-07","o":408.75,"h":415,"l":356.25,"c":358.25,"v":66228},{"d":"2017-11-08","o":371.25,"h":396.25,"l":365.75,"c":377.5,"v":44004},{"d":"2017-11-09","o":372.5,"h":380.75,"l":362.5,"c":370,"v":34296},{"d":"2017-11-10","o":371.25,"h":385,"l":367.5,"c":381.25,"v":25268},{"d":"2017-11-13","o":382.5,"h":382.5,"l":363.75,"c":367.5,"v":17560},{"d":"2017-11-14","o":365,"h":378.75,"l":358.75,"c":377.5,"v":21552},{"d":"2017-11-15","o":380,"h":435,"l":367.25,"c":418.75,"v":56296},{"d":"2017-11-16","o":420,"h":422.5,"l":390,"c":402.5,"v":28928},{"d":"2017-11-17","o":400,"h":400,"l":383.75,"c":385,"v":15996},{"d":"2017-11-20","o":386.25,"h":396.25,"l":360,"c":367.5,"v":28184},{"d":"2017-11-21","o":373.75,"h":410,"l":373.75,"c":403.75,"v":37404},{"d":"2017-11-22","o":402.5,"h":408.75,"l":395,"c":403.75,"v":20012},{"d":"2017-11-24","o":407.5,"h":431.25,"l":400.25,"c":418.75,"v":18620},{"d":"2017-11-27","o":418.75,"h":421.25,"l":397.5,"c":416.25,"v":37980},{"d":"2017-11-28","o":416.25,"h":437.5,"l":408.75,"c":433.75,"v":29892},{"d":"2017-11-29","o":436.25,"h":442.5,"l":413.75,"c":416.25,"v":42736},{"d":"2017-11-30","o":418.75,"h":435.25,"l":403.75,"c":432.5,"v":34484},{"d":"2017-12-01","o":436.25,"h":438.75,"l":406.25,"c":413.75,"v":25524},{"d":"2017-12-04","o":417.5,"h":421.25,"l":381.25,"c":382.5,"v":29488},{"d":"2017-12-05","o":381.25,"h":396.25,"l":377.75,"c":381.25,"v":18700},{"d":"2017-12-06","o":388.75,"h":393.5,"l":367.5,"c":370,"v":25004},{"d":"2017-12-07","o":370,"h":410,"l":367.5,"c":395,"v":28464},{"d":"2017-12-08","o":398.75,"h":408.75,"l":388.75,"c":405,"v":23024},{"d":"2017-12-11","o":407.5,"h":408.25,"l":385,"c":388.75,"v":27268},{"d":"2017-12-12","o":387.5,"h":401.25,"l":383.75,"c":386.25,"v":18396},{"d":"2017-12-13","o":388.75,"h":405,"l":386.25,"c":400,"v":19940},{"d":"2017-12-14","o":400,"h":418.75,"l":393.75,"c":402.5,"v":19404},{"d":"2017-12-15","o":405,"h":440.75,"l":397.5,"c":412.5,"v":184432},{"d":"2017-12-18","o":416.25,"h":431.25,"l":362.5,"c":380,"v":50480},{"d":"2017-12-19","o":380,"h":396.25,"l":366.5,"c":383.25,"v":24248},{"d":"2017-12-20","o":386.25,"h":389.75,"l":370.75,"c":377.5,"v":26196},{"d":"2017-12-21","o":376.25,"h":380,"l":368.75,"c":373.75,"v":17408},{"d":"2017-12-22","o":375,"h":401.25,"l":368.75,"c":396.25,"v":29616},{"d":"2017-12-26","o":397.5,"h":410,"l":391.25,"c":405,"v":22032},{"d":"2017-12-27","o":401.25,"h":405,"l":393.75,"c":402.5,"v":17744},{"d":"2017-12-28","o":402.5,"h":406.25,"l":395.75,"c":402.5,"v":16300},{"d":"2017-12-29","o":400,"h":411.25,"l":395,"c":396.25,"v":24136},{"d":"2018-01-02","o":397.5,"h":430,"l":389.75,"c":430,"v":25644},{"d":"2018-01-03","o":431.25,"h":442.5,"l":423.75,"c":432.5,"v":25296},{"d":"2018-01-04","o":435,"h":437.5,"l":414,"c":420,"v":17732},{"d":"2018-01-05","o":422.5,"h":422.5,"l":387.5,"c":391.25,"v":21096},{"d":"2018-01-08","o":391.25,"h":392.75,"l":376.25,"c":381.25,"v":18144},{"d":"2018-01-09","o":383.75,"h":406.25,"l":380,"c":402.5,"v":32260},{"d":"2018-01-10","o":402.5,"h":406.25,"l":390,"c":400,"v":24864},{"d":"2018-01-11","o":400,"h":403.75,"l":392.5,"c":396.25,"v":18692},{"d":"2018-01-12","o":397.5,"h":398.75,"l":386.25,"c":392.5,"v":14564},{"d":"2018-01-16","o":396.25,"h":397.5,"l":368.75,"c":371.25,"v":25860},{"d":"2018-01-17","o":375,"h":388.75,"l":371.25,"c":381.25,"v":23620},{"d":"2018-01-18","o":381.25,"h":385,"l":363.75,"c":363.75,"v":17284},{"d":"2018-01-19","o":366.25,"h":373.25,"l":356.25,"c":365,"v":16888},{"d":"2018-01-22","o":367.5,"h":372.5,"l":355,"c":371.25,"v":38624},{"d":"2018-01-23","o":390,"h":411.25,"l":376.25,"c":385,"v":43628},{"d":"2018-01-24","o":387.5,"h":401.25,"l":376.25,"c":385,"v":27560},{"d":"2018-01-25","o":390,"h":427.5,"l":377.5,"c":425,"v":53700},{"d":"2018-01-26","o":430,"h":430,"l":402.5,"c":406.25,"v":38588},{"d":"2018-01-29","o":425,"h":461.25,"l":405,"c":407.5,"v":91664},{"d":"2018-01-30","o":401.25,"h":401.25,"l":368.25,"c":382.5,"v":56380},{"d":"2018-01-31","o":387.5,"h":391.5,"l":376.25,"c":381.25,"v":39852},{"d":"2018-02-01","o":381.25,"h":397.5,"l":370,"c":391.25,"v":31204},{"d":"2018-02-02","o":385,"h":392.5,"l":373.75,"c":377.5,"v":24868},{"d":"2018-02-05","o":375,"h":396.25,"l":367.5,"c":372.5,"v":26052},{"d":"2018-02-06","o":362.5,"h":398.75,"l":360.25,"c":398.75,"v":37152},{"d":"2018-02-07","o":405,"h":472.5,"l":402.75,"c":455,"v":118992},{"d":"2018-02-08","o":457.5,"h":472.5,"l":367.25,"c":388.75,"v":122272},{"d":"2018-02-09","o":401.25,"h":401.25,"l":345,"c":352,"v":100352},{"d":"2018-02-12","o":361.25,"h":363.75,"l":313.75,"c":315,"v":105560},{"d":"2018-02-13","o":315,"h":320,"l":287.5,"c":297.5,"v":84272},{"d":"2018-02-14","o":292.5,"h":306.25,"l":275,"c":286.25,"v":71992},{"d":"2018-02-15","o":287.5,"h":305,"l":262.5,"c":301.25,"v":103888},{"d":"2018-02-16","o":296.25,"h":330,"l":290,"c":312.5,"v":63008},{"d":"2018-02-20","o":313.75,"h":315,"l":287,"c":290,"v":40256},{"d":"2018-02-21","o":287.5,"h":310,"l":285,"c":292.5,"v":39168},{"d":"2018-02-22","o":298.75,"h":341.25,"l":296.75,"c":333.75,"v":85696},{"d":"2018-02-23","o":333.75,"h":346.25,"l":318.75,"c":336.25,"v":41436},{"d":"2018-02-26","o":335,"h":361.25,"l":331.25,"c":351.25,"v":40100},{"d":"2018-02-27","o":352.5,"h":367.5,"l":347.5,"c":348.75,"v":34984},{"d":"2018-02-28","o":346.25,"h":361.25,"l":337.5,"c":346.25,"v":27620},{"d":"2018-03-01","o":338.75,"h":355,"l":336.25,"c":350,"v":27700},{"d":"2018-03-02","o":345,"h":391.25,"l":340,"c":387.5,"v":55060},{"d":"2018-03-05","o":391.25,"h":408.75,"l":383.75,"c":385,"v":55064},{"d":"2018-03-06","o":387.5,"h":405,"l":383.75,"c":393.75,"v":46496},{"d":"2018-03-07","o":387.5,"h":400.5,"l":382.5,"c":393.75,"v":47804},{"d":"2018-03-08","o":398.75,"h":398.75,"l":366.25,"c":377.5,"v":38052},{"d":"2018-03-09","o":382.5,"h":395,"l":379.5,"c":382.5,"v":30760},{"d":"2018-03-12","o":381.25,"h":401.25,"l":380.25,"c":395,"v":33924},{"d":"2018-03-13","o":400,"h":408.75,"l":373.25,"c":377.5,"v":45212},{"d":"2018-03-14","o":381.25,"h":387,"l":376.25,"c":383.75,"v":23084},{"d":"2018-03-15","o":403.75,"h":406,"l":378.75,"c":381.25,"v":29816},{"d":"2018-03-16","o":380,"h":389.5,"l":373.75,"c":383.75,"v":40996},{"d":"2018-03-19","o":373.75,"h":387,"l":342.5,"c":349.5,"v":47420},{"d":"2018-03-20","o":357.5,"h":365,"l":351.25,"c":363.25,"v":23528},{"d":"2018-03-21","o":365,"h":402.5,"l":362.75,"c":393.75,"v":40968},{"d":"2018-03-22","o":385,"h":392.5,"l":370,"c":370,"v":26540},{"d":"2018-03-23","o":370,"h":375,"l":347.5,"c":351.25,"v":23376},{"d":"2018-03-26","o":353.75,"h":377.5,"l":353.75,"c":376.25,"v":37116},{"d":"2018-03-27","o":376.25,"h":381.25,"l":345,"c":350,"v":43152},{"d":"2018-03-28","o":345,"h":352.5,"l":323.5,"c":341.25,"v":49992},{"d":"2018-03-29","o":343.75,"h":365,"l":333.75,"c":358.75,"v":28656},{"d":"2018-04-02","o":351.25,"h":368.75,"l":344,"c":356.25,"v":39220},{"d":"2018-04-03","o":355,"h":362.5,"l":346.25,"c":350,"v":37516},{"d":"2018-04-04","o":345,"h":378.75,"l":345,"c":378.75,"v":28988},{"d":"2018-04-05","o":380,"h":380,"l":357.5,"c":358.75,"v":17836},{"d":"2018-04-06","o":358.75,"h":360,"l":347.5,"c":350,"v":23504},{"d":"2018-04-09","o":385,"h":427.5,"l":367.5,"c":413.75,"v":88840},{"d":"2018-04-10","o":418.75,"h":447.5,"l":401.25,"c":443.75,"v":66864},{"d":"2018-04-11","o":437.5,"h":471.25,"l":431.5,"c":453.75,"v":73952},{"d":"2018-04-12","o":456.25,"h":478.75,"l":452.5,"c":475,"v":42840},{"d":"2018-04-13","o":473.75,"h":497.5,"l":467.5,"c":493.75,"v":43768},{"d":"2018-04-16","o":503.75,"h":506.25,"l":479,"c":502.5,"v":36708},{"d":"2018-04-17","o":493.75,"h":503.75,"l":478.25,"c":482.5,"v":69976},{"d":"2018-04-18","o":490,"h":506.25,"l":485,"c":495,"v":47760},{"d":"2018-04-19","o":498.75,"h":520,"l":496.25,"c":501.25,"v":47340},{"d":"2018-04-20","o":507.5,"h":542.5,"l":500.25,"c":522.5,"v":49212},{"d":"2018-04-23","o":550,"h":550,"l":493.75,"c":500,"v":63988},{"d":"2018-04-24","o":496.25,"h":522.25,"l":452.75,"c":461.25,"v":55744},{"d":"2018-04-25","o":463.75,"h":469,"l":426.25,"c":432.5,"v":51168},{"d":"2018-04-26","o":430,"h":442.5,"l":408.75,"c":441.25,"v":36848},{"d":"2018-04-27","o":446.25,"h":458.75,"l":437.5,"c":445,"v":24936},{"d":"2018-04-30","o":442.5,"h":461.25,"l":435.75,"c":436.25,"v":22564},{"d":"2018-05-01","o":438.75,"h":445,"l":427.5,"c":432.5,"v":35656},{"d":"2018-05-02","o":427.5,"h":480,"l":426.25,"c":466.25,"v":32580},{"d":"2018-05-03","o":460,"h":475,"l":447.5,"c":452.5,"v":29004},{"d":"2018-05-04","o":450,"h":465,"l":450,"c":460,"v":17832},{"d":"2018-05-07","o":461.25,"h":486.25,"l":461.25,"c":475,"v":20660},{"d":"2018-05-08","o":475,"h":482.5,"l":467.5,"c":480,"v":11376},{"d":"2018-05-09","o":483.75,"h":485,"l":470,"c":480,"v":23452},{"d":"2018-05-10","o":480,"h":492.5,"l":470,"c":471.25,"v":21648},{"d":"2018-05-11","o":467.5,"h":492.5,"l":467.5,"c":491.25,"v":23172},{"d":"2018-05-14","o":490,"h":528.75,"l":488.75,"c":522.5,"v":39176},{"d":"2018-05-15","o":521.25,"h":528.75,"l":505,"c":512.5,"v":22860},{"d":"2018-05-16","o":508.75,"h":527,"l":506.25,"c":525,"v":34788},{"d":"2018-05-17","o":525,"h":536.25,"l":500,"c":536.25,"v":35324},{"d":"2018-05-18","o":536.25,"h":536.25,"l":397.5,"c":472,"v":155424},{"d":"2018-05-21","o":478.75,"h":478.75,"l":388.75,"c":400.5,"v":128604},{"d":"2018-05-22","o":407.5,"h":422.5,"l":393.75,"c":413,"v":51692},{"d":"2018-05-23","o":405,"h":426.25,"l":400,"c":401.25,"v":34048},{"d":"2018-05-24","o":402.5,"h":413.75,"l":400,"c":406.25,"v":25572},{"d":"2018-05-25","o":405,"h":425,"l":403.75,"c":415,"v":43960},{"d":"2018-05-29","o":415,"h":450,"l":406.25,"c":447.5,"v":35192},{"d":"2018-05-30","o":450,"h":472.5,"l":449.5,"c":468.75,"v":32512},{"d":"2018-05-31","o":463.75,"h":468.75,"l":435,"c":442.5,"v":35276},{"d":"2018-06-01","o":448.75,"h":453.75,"l":423.75,"c":437.5,"v":37768},{"d":"2018-06-04","o":440,"h":446.25,"l":387.5,"c":388.25,"v":66728},{"d":"2018-06-05","o":400,"h":458.75,"l":395,"c":415,"v":75036},{"d":"2018-06-06","o":420,"h":443.75,"l":400,"c":407.5,"v":58284},{"d":"2018-06-07","o":410,"h":416.25,"l":397.5,"c":407.5,"v":32484},{"d":"2018-06-08","o":408.75,"h":425,"l":403.25,"c":406.25,"v":29832},{"d":"2018-06-11","o":407.5,"h":413,"l":395,"c":396.25,"v":24144},{"d":"2018-06-12","o":398.75,"h":416.25,"l":398.75,"c":412.5,"v":27156},{"d":"2018-06-13","o":412.5,"h":415,"l":397.5,"c":402.5,"v":25512},{"d":"2018-06-14","o":402.5,"h":408.75,"l":388.75,"c":397.5,"v":34016},{"d":"2018-06-15","o":397.5,"h":415,"l":391.25,"c":413.75,"v":80452},{"d":"2018-06-18","o":405,"h":410,"l":388.5,"c":397.5,"v":28264},{"d":"2018-06-19","o":397.5,"h":402.5,"l":387.5,"c":402.5,"v":30504},{"d":"2018-06-20","o":402.5,"h":415,"l":397.5,"c":413.75,"v":42032},{"d":"2018-06-21","o":410,"h":416.25,"l":388.75,"c":395,"v":34148},{"d":"2018-06-22","o":395,"h":410,"l":390,"c":410,"v":70864},{"d":"2018-06-25","o":406.25,"h":406.25,"l":388.75,"c":390,"v":53164},{"d":"2018-06-26","o":393.75,"h":406.25,"l":391.25,"c":402.5,"v":21464},{"d":"2018-06-27","o":412.5,"h":431.25,"l":392.5,"c":393.75,"v":29940},{"d":"2018-06-28","o":392.5,"h":412.5,"l":382.5,"c":411.25,"v":27440},{"d":"2018-06-29","o":413.75,"h":413.75,"l":392.5,"c":400,"v":24928},{"d":"2018-07-02","o":398.75,"h":411.25,"l":398.25,"c":402.5,"v":23584},{"d":"2018-07-03","o":405,"h":410,"l":397.5,"c":402.5,"v":11156},{"d":"2018-07-05","o":402.5,"h":408.75,"l":400,"c":405,"v":17156},{"d":"2018-07-06","o":403.75,"h":411.25,"l":393.75,"c":398.75,"v":26408},{"d":"2018-07-09","o":400,"h":403.5,"l":380,"c":396.25,"v":24424},{"d":"2018-07-10","o":397.5,"h":400,"l":363.75,"c":365,"v":52672},{"d":"2018-07-11","o":366.25,"h":379.5,"l":347.5,"c":376.25,"v":39740},{"d":"2018-07-12","o":376.25,"h":385,"l":375,"c":385,"v":24656},{"d":"2018-07-13","o":382.5,"h":388.75,"l":363.75,"c":368.75,"v":22916},{"d":"2018-07-16","o":366.25,"h":368.75,"l":355,"c":355,"v":19084},{"d":"2018-07-17","o":355,"h":363.25,"l":352.5,"c":353.75,"v":18452},{"d":"2018-07-18","o":355,"h":360,"l":348.75,"c":348.75,"v":15288},{"d":"2018-07-19","o":348.75,"h":358.75,"l":346.25,"c":355,"v":22388},{"d":"2018-07-20","o":355,"h":365,"l":355,"c":358.75,"v":16680},{"d":"2018-07-23","o":357.5,"h":362.5,"l":342.5,"c":346.25,"v":19180},{"d":"2018-07-24","o":350,"h":353.75,"l":327.5,"c":327.5,"v":23768},{"d":"2018-07-25","o":328.75,"h":340,"l":315,"c":317.5,"v":27092},{"d":"2018-07-26","o":318.75,"h":332.25,"l":316.25,"c":325,"v":30772},{"d":"2018-07-27","o":325,"h":336.25,"l":315.75,"c":335,"v":26704},{"d":"2018-07-30","o":335,"h":343.75,"l":323.75,"c":342.5,"v":31956},{"d":"2018-07-31","o":341.25,"h":361.25,"l":338.75,"c":361.25,"v":25892},{"d":"2018-08-01","o":360,"h":365,"l":353.75,"c":361.25,"v":21312},{"d":"2018-08-02","o":361.25,"h":362.5,"l":352.5,"c":355,"v":12252},{"d":"2018-08-03","o":355,"h":357.5,"l":348.25,"c":352.5,"v":10536},{"d":"2018-08-06","o":353.75,"h":368.25,"l":350,"c":367.5,"v":13224},{"d":"2018-08-07","o":368.75,"h":368.75,"l":355,"c":368.75,"v":12092},{"d":"2018-08-08","o":367.5,"h":373.75,"l":362.5,"c":367.5,"v":9544},{"d":"2018-08-09","o":368.75,"h":380,"l":361.25,"c":363.75,"v":18408},{"d":"2018-08-10","o":357.5,"h":368.75,"l":340,"c":341.25,"v":16272},{"d":"2018-08-13","o":340,"h":352,"l":321.25,"c":322.5,"v":30420},{"d":"2018-08-14","o":325,"h":332.5,"l":319.5,"c":325,"v":19344},{"d":"2018-08-15","o":323.75,"h":331.25,"l":320,"c":326.25,"v":25012},{"d":"2018-08-16","o":327.5,"h":347.5,"l":321.25,"c":342.5,"v":25708},{"d":"2018-08-17","o":346.25,"h":356.25,"l":325,"c":331.25,"v":16060},{"d":"2018-08-20","o":328.75,"h":343.75,"l":328.75,"c":341.25,"v":14408},{"d":"2018-08-21","o":343.75,"h":357.5,"l":343.75,"c":355,"v":16836},{"d":"2018-08-22","o":353.75,"h":363.75,"l":348.75,"c":357.5,"v":16060},{"d":"2018-08-23","o":358.75,"h":360.75,"l":349.5,"c":351.25,"v":12448},{"d":"2018-08-24","o":353.75,"h":358.75,"l":352.5,"c":356.25,"v":15472},{"d":"2018-08-27","o":358.75,"h":365,"l":342.5,"c":353.75,"v":22776},{"d":"2018-08-28","o":352.5,"h":375,"l":346.75,"c":375,"v":17788},{"d":"2018-08-29","o":375,"h":388.75,"l":372.5,"c":383.75,"v":22660},{"d":"2018-08-30","o":383.75,"h":390,"l":371.25,"c":372.5,"v":15936},{"d":"2018-08-31","o":373.75,"h":391.25,"l":373.75,"c":385,"v":15004},{"d":"2018-09-04","o":385,"h":388.75,"l":376.25,"c":377.5,"v":15128},{"d":"2018-09-05","o":377.5,"h":383.25,"l":355,"c":372.5,"v":20560},{"d":"2018-09-06","o":373.75,"h":377.5,"l":340,"c":342.5,"v":23164},{"d":"2018-09-07","o":341.25,"h":355,"l":333.75,"c":341.25,"v":18648},{"d":"2018-09-10","o":342.5,"h":348.75,"l":333.75,"c":337.5,"v":14380},{"d":"2018-09-11","o":335,"h":357.5,"l":335,"c":356.25,"v":22176},{"d":"2018-09-12","o":358.75,"h":367.5,"l":352.5,"c":362.5,"v":16208},{"d":"2018-09-13","o":361.25,"h":367.5,"l":352.5,"c":358.75,"v":14100},{"d":"2018-09-14","o":358.75,"h":366.25,"l":352.5,"c":358.75,"v":16796},{"d":"2018-09-17","o":355,"h":358.25,"l":342.5,"c":350,"v":31440},{"d":"2018-09-18","o":353.75,"h":356.25,"l":337.5,"c":342.5,"v":15368},{"d":"2018-09-19","o":343.75,"h":350,"l":340,"c":345,"v":10444},{"d":"2018-09-20","o":348.75,"h":351.25,"l":338.75,"c":350,"v":12972},{"d":"2018-09-21","o":348.75,"h":352.5,"l":312.5,"c":315.75,"v":128728},{"d":"2018-09-24","o":317.5,"h":348.25,"l":316,"c":343.25,"v":25728},{"d":"2018-09-25","o":342.5,"h":350,"l":339,"c":343.75,"v":22452},{"d":"2018-09-26","o":343.75,"h":346.25,"l":321.25,"c":323.75,"v":15692},{"d":"2018-09-27","o":326.25,"h":331.25,"l":321.25,"c":325,"v":11152},{"d":"2018-09-28","o":325,"h":326.25,"l":318.25,"c":320,"v":14180},{"d":"2018-10-01","o":320.25,"h":325.5,"l":313.5,"c":314,"v":19080},{"d":"2018-10-02","o":313.5,"h":317.5,"l":283.5,"c":291.5,"v":41560},{"d":"2018-10-03","o":292.5,"h":299.5,"l":284.5,"c":297.5,"v":20864},{"d":"2018-10-04","o":297,"h":298.25,"l":282.5,"c":285.75,"v":21920},{"d":"2018-10-05","o":286.75,"h":296.25,"l":277,"c":288.5,"v":15192},{"d":"2018-10-08","o":288,"h":292.5,"l":271.25,"c":277.75,"v":25248},{"d":"2018-10-09","o":276.25,"h":282.75,"l":267.25,"c":269.25,"v":27952},{"d":"2018-10-10","o":268.5,"h":269.25,"l":241.5,"c":250.75,"v":43232},{"d":"2018-10-11","o":249.5,"h":259,"l":245,"c":251,"v":32236},{"d":"2018-10-12","o":270,"h":272,"l":257.5,"c":260,"v":25200},{"d":"2018-10-15","o":258,"h":259.25,"l":244.25,"c":255.25,"v":28792},{"d":"2018-10-16","o":258.5,"h":265.5,"l":257.75,"c":261.25,"v":31960},{"d":"2018-10-17","o":260.25,"h":260.25,"l":248,"c":250.75,"v":17740},{"d":"2018-10-18","o":249,"h":250.25,"l":238.5,"c":242.75,"v":22120},{"d":"2018-10-19","o":243,"h":251.5,"l":233.5,"c":233.5,"v":28124},{"d":"2018-10-22","o":235,"h":239,"l":215.5,"c":235.25,"v":48900},{"d":"2018-10-23","o":232.75,"h":239.25,"l":221.5,"c":235,"v":25172},{"d":"2018-10-24","o":235.75,"h":241.25,"l":215.5,"c":215.75,"v":26868},{"d":"2018-10-25","o":217,"h":229.25,"l":213.75,"c":224,"v":36808},{"d":"2018-10-26","o":219,"h":224.25,"l":213.25,"c":223,"v":19432},{"d":"2018-10-29","o":227,"h":234.5,"l":218.25,"c":223,"v":20620},{"d":"2018-10-30","o":217.5,"h":227.25,"l":213,"c":220,"v":26004},{"d":"2018-10-31","o":223.5,"h":226.75,"l":214.5,"c":215,"v":25608},{"d":"2018-11-01","o":217.5,"h":231.25,"l":213.5,"c":230.75,"v":29136},{"d":"2018-11-02","o":233,"h":246.75,"l":226.25,"c":230.75,"v":23692},{"d":"2018-11-05","o":232,"h":237.5,"l":220.75,"c":231.25,"v":15068},{"d":"2018-11-06","o":231.75,"h":235.5,"l":221.25,"c":223.5,"v":13964},{"d":"2018-11-07","o":227,"h":230.5,"l":214.5,"c":219,"v":28808},{"d":"2018-11-08","o":218.25,"h":259.25,"l":217.75,"c":247,"v":39436},{"d":"2018-11-09","o":242.75,"h":247.5,"l":225.5,"c":234,"v":23676},{"d":"2018-11-12","o":223.75,"h":226.75,"l":192.5,"c":192.75,"v":50168},{"d":"2018-11-13","o":192.75,"h":214,"l":187.25,"c":191.75,"v":37172},{"d":"2018-11-14","o":195,"h":200.75,"l":173.5,"c":187.5,"v":34948},{"d":"2018-11-15","o":183,"h":203.5,"l":183,"c":201.25,"v":26852},{"d":"2018-11-16","o":200,"h":208,"l":191.25,"c":206.25,"v":17968},{"d":"2018-11-19","o":204.5,"h":207.75,"l":186,"c":189.75,"v":25748},{"d":"2018-11-20","o":182.75,"h":195,"l":181.25,"c":191.5,"v":21072},{"d":"2018-11-21","o":194.75,"h":200.75,"l":193.25,"c":199,"v":19020},{"d":"2018-11-23","o":197.5,"h":211.25,"l":197,"c":202,"v":17920},{"d":"2018-11-26","o":204.75,"h":211.75,"l":202.5,"c":210,"v":16940},{"d":"2018-11-27","o":207.75,"h":208,"l":190.25,"c":195,"v":34692},{"d":"2018-11-28","o":197.25,"h":201.5,"l":186.5,"c":201.5,"v":24996},{"d":"2018-11-29","o":201.75,"h":208,"l":194,"c":195.25,"v":18528},{"d":"2018-11-30","o":195.5,"h":205.75,"l":194,"c":205,"v":25988},{"d":"2018-12-03","o":207.5,"h":215.5,"l":203,"c":212.5,"v":26188},{"d":"2018-12-04","o":213.75,"h":215.25,"l":189,"c":189.75,"v":26388},{"d":"2018-12-06","o":184.75,"h":203.75,"l":182.5,"c":203.75,"v":27612},{"d":"2018-12-07","o":202,"h":222.5,"l":193.25,"c":213.5,"v":44768},{"d":"2018-12-10","o":213,"h":238.75,"l":206.75,"c":225.25,"v":64732},{"d":"2018-12-11","o":221.5,"h":224,"l":199,"c":199.25,"v":30828},{"d":"2018-12-12","o":200,"h":213.25,"l":200,"c":207,"v":23320},{"d":"2018-12-13","o":209.75,"h":215,"l":189,"c":189.5,"v":34360},{"d":"2018-12-14","o":190,"h":192.75,"l":182.5,"c":184.25,"v":20676},{"d":"2018-12-17","o":182.5,"h":191.5,"l":177.75,"c":182.75,"v":36832},{"d":"2018-12-18","o":185.75,"h":187.25,"l":171.5,"c":179.75,"v":32020},{"d":"2018-12-19","o":178.75,"h":184.75,"l":165.75,"c":169.25,"v":28152},{"d":"2018-12-20","o":168.25,"h":171.5,"l":160.5,"c":167.75,"v":35100},{"d":"2018-12-21","o":168,"h":173,"l":161.25,"c":163.5,"v":117492},{"d":"2018-12-24","o":162.5,"h":166.75,"l":156.5,"c":160,"v":21304},{"d":"2018-12-26","o":161.5,"h":167,"l":158.75,"c":166.75,"v":21336},{"d":"2018-12-27","o":165,"h":169.25,"l":160.5,"c":166,"v":34224},{"d":"2018-12-28","o":166.25,"h":177.25,"l":164.5,"c":175.5,"v":20088},{"d":"2018-12-31","o":177.25,"h":180.75,"l":173.75,"c":178.5,"v":21108},{"d":"2019-01-02","o":175,"h":179.5,"l":170.25,"c":175.75,"v":16636},{"d":"2019-01-03","o":175.75,"h":177.75,"l":162.75,"c":165.5,"v":21540},{"d":"2019-01-04","o":169.25,"h":178,"l":163.75,"c":175.5,"v":19528},{"d":"2019-01-07","o":177.25,"h":189,"l":175.5,"c":187.75,"v":27528},{"d":"2019-01-08","o":190.25,"h":192,"l":181,"c":182.75,"v":18572},{"d":"2019-01-09","o":182.75,"h":186.75,"l":180.5,"c":182.75,"v":8872},{"d":"2019-01-10","o":182.75,"h":183.5,"l":177.75,"c":180.75,"v":10564},{"d":"2019-01-11","o":180.25,"h":181.25,"l":176.75,"c":178.5,"v":10444},{"d":"2019-01-14","o":177.75,"h":179.75,"l":174.25,"c":174.25,"v":18452},{"d":"2019-01-15","o":175,"h":182.25,"l":174,"c":180.25,"v":10612},{"d":"2019-01-16","o":180.5,"h":188,"l":175.25,"c":175.5,"v":7188},{"d":"2019-01-17","o":174.75,"h":180.5,"l":173.75,"c":178,"v":12756},{"d":"2019-01-18","o":178.25,"h":183,"l":175.75,"c":181.5,"v":8228},{"d":"2019-01-22","o":179.75,"h":182,"l":171.75,"c":172.25,"v":9060},{"d":"2019-01-23","o":174,"h":177.25,"l":166.25,"c":168.75,"v":8604},{"d":"2019-01-24","o":168.75,"h":173.25,"l":164.25,"c":172.75,"v":10260},{"d":"2019-01-25","o":173.25,"h":178,"l":166.25,"c":176,"v":18300},{"d":"2019-01-28","o":172.5,"h":175.75,"l":167.75,"c":173.5,"v":9404},{"d":"2019-01-29","o":173.25,"h":174.75,"l":161.25,"c":161.5,"v":21124},{"d":"2019-01-30","o":162.25,"h":165.5,"l":159.5,"c":164.75,"v":13976},{"d":"2019-01-31","o":165.5,"h":171.25,"l":165.5,"c":169.75,"v":15028},{"d":"2019-02-01","o":171.25,"h":175,"l":165.5,"c":170.25,"v":23152},{"d":"2019-02-04","o":170.5,"h":193.75,"l":168.75,"c":190,"v":36956},{"d":"2019-02-05","o":195,"h":200,"l":178.25,"c":180.75,"v":23716},{"d":"2019-02-06","o":179.5,"h":181.75,"l":176.5,"c":180,"v":8416},{"d":"2019-02-07","o":178.25,"h":178.25,"l":162.5,"c":165.5,"v":19460},{"d":"2019-02-08","o":165.5,"h":169.25,"l":158.25,"c":163.25,"v":13484},{"d":"2019-02-11","o":166.75,"h":168.75,"l":160,"c":167.5,"v":12696},{"d":"2019-02-12","o":168.75,"h":174.75,"l":165,"c":167,"v":15008},{"d":"2019-02-13","o":168.5,"h":169.75,"l":164,"c":164.75,"v":10408},{"d":"2019-02-14","o":164.5,"h":167.75,"l":158.25,"c":162.5,"v":14740},{"d":"2019-02-15","o":163,"h":167,"l":158.25,"c":165.75,"v":12232},{"d":"2019-02-19","o":172.75,"h":172.75,"l":163.75,"c":167,"v":15544},{"d":"2019-02-20","o":167.25,"h":169.25,"l":163.25,"c":163.75,"v":9036},{"d":"2019-02-21","o":163.75,"h":164,"l":158.75,"c":159.5,"v":7640},{"d":"2019-02-22","o":160.5,"h":162.75,"l":159,"c":161.75,"v":7872},{"d":"2019-02-25","o":169.25,"h":186,"l":165.75,"c":183.25,"v":41824},{"d":"2019-02-26","o":181.75,"h":182.75,"l":174.5,"c":176.75,"v":18228},{"d":"2019-02-27","o":175.75,"h":183.25,"l":172.75,"c":177.5,"v":13036},{"d":"2019-02-28","o":177.25,"h":178.75,"l":172,"c":175.5,"v":8848},{"d":"2019-03-01","o":176.75,"h":191,"l":173.25,"c":190.25,"v":18916},{"d":"2019-03-04","o":197.5,"h":209.75,"l":193.25,"c":199,"v":42736},{"d":"2019-03-05","o":198,"h":201.75,"l":188.5,"c":195.75,"v":19944},{"d":"2019-03-06","o":196.75,"h":198.5,"l":175.5,"c":176.25,"v":21808},{"d":"2019-03-07","o":175.75,"h":183.5,"l":175,"c":181,"v":10484},{"d":"2019-03-08","o":175.25,"h":183.75,"l":175,"c":179.25,"v":12016},{"d":"2019-03-11","o":181,"h":188.75,"l":179.5,"c":188,"v":10968},{"d":"2019-03-12","o":188.75,"h":195.25,"l":186.75,"c":191,"v":21164},{"d":"2019-03-13","o":193.25,"h":193.25,"l":183,"c":185.75,"v":10724},{"d":"2019-03-14","o":185,"h":190.5,"l":183.75,"c":185.5,"v":10936},{"d":"2019-03-15","o":187.5,"h":203.5,"l":187.25,"c":202.5,"v":26284},{"d":"2019-03-18","o":205,"h":206.25,"l":194.75,"c":202.25,"v":16180},{"d":"2019-03-19","o":202.25,"h":202.5,"l":195.75,"c":198.5,"v":16288},{"d":"2019-03-20","o":198,"h":203.25,"l":191.75,"c":196.5,"v":14260},{"d":"2019-03-21","o":194.25,"h":209.75,"l":193.75,"c":207.75,"v":19032},{"d":"2019-03-22","o":206.75,"h":206.75,"l":187,"c":188,"v":23156},{"d":"2019-03-25","o":188.5,"h":191,"l":184,"c":187.75,"v":10856},{"d":"2019-03-26","o":190.25,"h":192,"l":184.5,"c":186.75,"v":10020},{"d":"2019-03-27","o":186.25,"h":187.75,"l":173.75,"c":179.25,"v":15604},{"d":"2019-03-28","o":179.5,"h":184.25,"l":175.25,"c":181.75,"v":8972},{"d":"2019-03-29","o":184,"h":186.25,"l":180,"c":184,"v":11108},{"d":"2019-04-01","o":186,"h":189.75,"l":183.75,"c":184.25,"v":7252},{"d":"2019-04-02","o":183.5,"h":189,"l":182.5,"c":186.75,"v":6944},{"d":"2019-04-03","o":188.5,"h":191.5,"l":185.75,"c":189.75,"v":8672},{"d":"2019-04-04","o":196.25,"h":202.5,"l":189,"c":190.75,"v":21412},{"d":"2019-04-05","o":191.5,"h":194.5,"l":190,"c":191.25,"v":10576},{"d":"2019-04-08","o":194.25,"h":196.25,"l":188,"c":189.75,"v":11192},{"d":"2019-04-09","o":188.75,"h":190.25,"l":180.5,"c":181,"v":9660},{"d":"2019-04-10","o":181.75,"h":190.75,"l":177.5,"c":188.5,"v":7692},{"d":"2019-04-11","o":193.5,"h":202.5,"l":189.25,"c":191,"v":21376},{"d":"2019-04-12","o":192.75,"h":195,"l":183.75,"c":192.25,"v":21484},{"d":"2019-04-15","o":194.25,"h":194.5,"l":186,"c":192,"v":11952},{"d":"2019-04-16","o":193.5,"h":205.25,"l":193.5,"c":203,"v":32488},{"d":"2019-04-17","o":204.75,"h":206.75,"l":197.25,"c":204.5,"v":16880},{"d":"2019-04-18","o":205,"h":210,"l":197.5,"c":199,"v":39124},{"d":"2019-04-22","o":196.5,"h":203.75,"l":196,"c":199.75,"v":12348},{"d":"2019-04-23","o":200.5,"h":208.75,"l":196,"c":206,"v":20720},{"d":"2019-04-24","o":206.75,"h":208,"l":197.5,"c":207,"v":9168},{"d":"2019-04-25","o":208.75,"h":210.25,"l":202,"c":206.75,"v":13452},{"d":"2019-04-26","o":206,"h":206,"l":199.5,"c":203.75,"v":6960},{"d":"2019-04-29","o":203.75,"h":209.25,"l":201,"c":204.25,"v":11332},{"d":"2019-04-30","o":204,"h":205.5,"l":190.25,"c":192.5,"v":12164},{"d":"2019-05-01","o":193.75,"h":194,"l":185.25,"c":193,"v":20360},{"d":"2019-05-02","o":192.25,"h":197.5,"l":190.25,"c":193.25,"v":8676},{"d":"2019-05-03","o":195,"h":198,"l":191,"c":195.5,"v":17620},{"d":"2019-05-06","o":189.5,"h":201.25,"l":189.5,"c":200.5,"v":17544},{"d":"2019-05-07","o":197.5,"h":202.25,"l":191.5,"c":196.5,"v":15936},{"d":"2019-05-08","o":196,"h":199,"l":194,"c":196.75,"v":14280},{"d":"2019-05-09","o":193.75,"h":196.5,"l":190.25,"c":194.25,"v":12884},{"d":"2019-05-10","o":191.5,"h":193.75,"l":185.25,"c":192,"v":15208},{"d":"2019-05-13","o":186.25,"h":192.5,"l":176,"c":176.25,"v":14528},{"d":"2019-05-14","o":177.75,"h":186.75,"l":177.75,"c":182.25,"v":16012},{"d":"2019-05-15","o":180.5,"h":187.75,"l":176.75,"c":182,"v":24916},{"d":"2019-05-16","o":182.75,"h":191.25,"l":182.75,"c":186.25,"v":20484},{"d":"2019-05-17","o":184,"h":189.75,"l":182.5,"c":186,"v":24908},{"d":"2019-05-20","o":185.25,"h":187,"l":179.75,"c":183.5,"v":8040},{"d":"2019-05-21","o":185.75,"h":187.5,"l":182,"c":185.5,"v":11640},{"d":"2019-05-22","o":183.75,"h":186.25,"l":174.75,"c":175.25,"v":16988},{"d":"2019-05-23","o":172.5,"h":173,"l":162.25,"c":162.25,"v":18908},{"d":"2019-05-24","o":163.25,"h":169.5,"l":162.25,"c":163.75,"v":13700},{"d":"2019-05-28","o":163,"h":163,"l":151,"c":155,"v":30872},{"d":"2019-05-29","o":152.75,"h":155.5,"l":148.75,"c":154.25,"v":20472},{"d":"2019-05-30","o":154.75,"h":155.25,"l":143,"c":143.75,"v":17448},{"d":"2019-05-31","o":141,"h":142.25,"l":134.5,"c":136,"v":23128},{"d":"2019-06-03","o":135.5,"h":137.25,"l":127.75,"c":129.75,"v":22780},{"d":"2019-06-04","o":132,"h":141.5,"l":128.75,"c":140.75,"v":34056},{"d":"2019-06-05","o":141,"h":141,"l":130.25,"c":131,"v":15484},{"d":"2019-06-06","o":131.25,"h":133.75,"l":125.5,"c":132.25,"v":14088},{"d":"2019-06-07","o":131.75,"h":134.5,"l":129.75,"c":132.5,"v":11036},{"d":"2019-06-10","o":134,"h":138.25,"l":132.5,"c":135.75,"v":19212},{"d":"2019-06-11","o":137.5,"h":139,"l":129.5,"c":131.5,"v":16508},{"d":"2019-06-12","o":131,"h":135.5,"l":129.5,"c":134.5,"v":26496},{"d":"2019-06-13","o":135.25,"h":137.25,"l":132,"c":133,"v":23684},{"d":"2019-06-14","o":133.75,"h":135,"l":128.75,"c":129.25,"v":10456},{"d":"2019-06-17","o":130.5,"h":136.5,"l":129.5,"c":134.25,"v":31440},{"d":"2019-06-18","o":139,"h":140,"l":124.5,"c":125.25,"v":50680},{"d":"2019-06-19","o":127.5,"h":129.5,"l":120.5,"c":122.25,"v":42388},{"d":"2019-06-20","o":124,"h":130,"l":117.75,"c":119,"v":48460},{"d":"2019-06-21","o":120.25,"h":121,"l":111.75,"c":115.5,"v":46736},{"d":"2019-06-24","o":118.25,"h":118.25,"l":110,"c":110.75,"v":34328},{"d":"2019-06-25","o":110.75,"h":118.25,"l":109.75,"c":115.25,"v":55084},{"d":"2019-06-26","o":116.5,"h":117.5,"l":111.25,"c":112.75,"v":25700},{"d":"2019-06-27","o":116.75,"h":119.5,"l":111.75,"c":119,"v":92368},{"d":"2019-06-28","o":119.5,"h":123,"l":118.5,"c":119.5,"v":76672},{"d":"2019-07-01","o":122.5,"h":123.25,"l":117.75,"c":119.25,"v":35916},{"d":"2019-07-02","o":118.5,"h":120.25,"l":115,"c":119,"v":27216},{"d":"2019-07-03","o":120,"h":120,"l":114.25,"c":115.25,"v":18392},{"d":"2019-07-05","o":115.5,"h":117.75,"l":113,"c":114,"v":32872},{"d":"2019-07-08","o":113.75,"h":114.5,"l":108,"c":110,"v":24736},{"d":"2019-07-09","o":110.75,"h":111,"l":107.5,"c":109,"v":17164},{"d":"2019-07-10","o":108.75,"h":110,"l":104,"c":107.25,"v":21284},{"d":"2019-07-11","o":108,"h":111,"l":106.75,"c":108.5,"v":30668},{"d":"2019-07-12","o":108.25,"h":108.75,"l":103.25,"c":104.5,"v":18784},{"d":"2019-07-15","o":105,"h":109,"l":102.75,"c":105.5,"v":20724},{"d":"2019-07-16","o":106.25,"h":106.5,"l":99.25,"c":99.75,"v":28668},{"d":"2019-07-17","o":100.25,"h":101,"l":96.75,"c":98,"v":21476},{"d":"2019-07-18","o":97.25,"h":99.25,"l":93.25,"c":96,"v":21512},{"d":"2019-07-19","o":96.25,"h":97.75,"l":93.25,"c":93.5,"v":15092},{"d":"2019-07-22","o":93,"h":94.5,"l":91,"c":93,"v":11184},{"d":"2019-07-23","o":93,"h":93,"l":87.75,"c":88.75,"v":20864},{"d":"2019-07-24","o":89,"h":93.25,"l":87.75,"c":92.5,"v":19228},{"d":"2019-07-25","o":98.25,"h":98.5,"l":81,"c":81.25,"v":47788},{"d":"2019-07-26","o":78,"h":80,"l":74,"c":79.5,"v":44156},{"d":"2019-07-29","o":79.25,"h":82.5,"l":74.5,"c":75,"v":28976},{"d":"2019-07-30","o":75.25,"h":77.25,"l":71.5,"c":74.5,"v":19556},{"d":"2019-07-31","o":74.25,"h":74.5,"l":61,"c":64.75,"v":85016},{"d":"2019-08-01","o":64.75,"h":70,"l":62.25,"c":63,"v":50576},{"d":"2019-08-02","o":63,"h":65,"l":60.5,"c":60.5,"v":19092},{"d":"2019-08-05","o":58.75,"h":62.25,"l":57.5,"c":61,"v":24196},{"d":"2019-08-06","o":62,"h":63.75,"l":58.5,"c":60.5,"v":14136},{"d":"2019-08-07","o":60,"h":63.5,"l":59,"c":61.25,"v":19312},{"d":"2019-08-08","o":62,"h":63,"l":56.25,"c":57,"v":21348},{"d":"2019-08-09","o":57.75,"h":58.75,"l":56.5,"c":57.25,"v":16352},{"d":"2019-08-12","o":53.75,"h":59.25,"l":53,"c":57,"v":37764},{"d":"2019-08-13","o":57,"h":61.25,"l":53.5,"c":59.75,"v":31440},{"d":"2019-08-14","o":60.75,"h":62.5,"l":58.5,"c":60.75,"v":23920},{"d":"2019-08-15","o":57.25,"h":58,"l":54,"c":54.25,"v":17984},{"d":"2019-08-16","o":54.5,"h":58,"l":54.5,"c":55,"v":18056},{"d":"2019-08-19","o":56.25,"h":56.75,"l":53.75,"c":55.75,"v":14944},{"d":"2019-08-20","o":56,"h":56.5,"l":54.75,"c":54.75,"v":6528},{"d":"2019-08-21","o":55,"h":55.75,"l":53.25,"c":55,"v":7696},{"d":"2019-08-22","o":55.5,"h":55.75,"l":51,"c":51,"v":17688},{"d":"2019-08-23","o":50.75,"h":52,"l":45.5,"c":45.75,"v":19528},{"d":"2019-08-26","o":47.75,"h":48.5,"l":45.5,"c":47,"v":11772},{"d":"2019-08-27","o":47.25,"h":47.25,"l":43.25,"c":43.25,"v":13316},{"d":"2019-08-28","o":43.25,"h":45.75,"l":42.75,"c":44.75,"v":14976},{"d":"2019-08-29","o":45.25,"h":46.5,"l":43.75,"c":45.5,"v":6072},{"d":"2019-08-30","o":46,"h":46.25,"l":36.5,"c":38.5,"v":43904},{"d":"2019-09-03","o":49.25,"h":83.25,"l":46.25,"c":73.5,"v":925280},{"d":"2019-09-04","o":68.25,"h":74.25,"l":64,"c":74.25,"v":196520},{"d":"2019-09-05","o":73,"h":76.25,"l":70.25,"c":75.25,"v":68336},{"d":"2019-09-06","o":74.75,"h":84.75,"l":71.25,"c":74.5,"v":114560},{"d":"2019-09-09","o":74.5,"h":76.25,"l":69.5,"c":75.25,"v":35508},{"d":"2019-09-10","o":75,"h":80.5,"l":72,"c":79.25,"v":36016},{"d":"2019-09-11","o":80.25,"h":83.25,"l":76,"c":78,"v":36180},{"d":"2019-09-12","o":78,"h":82,"l":76.75,"c":78.5,"v":22256},{"d":"2019-09-13","o":78.5,"h":80,"l":73.75,"c":74.25,"v":20404},{"d":"2019-09-16","o":73.5,"h":75.25,"l":71.75,"c":74.75,"v":18668},{"d":"2019-09-17","o":75.5,"h":76.5,"l":70.5,"c":73,"v":19696},{"d":"2019-09-18","o":73,"h":82.25,"l":72.25,"c":80,"v":35952},{"d":"2019-09-19","o":79.75,"h":87.75,"l":78,"c":81,"v":74276},{"d":"2019-09-20","o":80.75,"h":85,"l":79.75,"c":81.5,"v":31896},{"d":"2019-09-23","o":67.5,"h":78,"l":62.75,"c":71.75,"v":90048},{"d":"2019-09-24","o":71.25,"h":72,"l":66.25,"c":69,"v":31320},{"d":"2019-09-25","o":69,"h":70,"l":63.75,"c":64.75,"v":22592},{"d":"2019-09-26","o":64.5,"h":65,"l":58.25,"c":58.5,"v":14848},{"d":"2019-09-27","o":58.25,"h":63.75,"l":58.25,"c":61.5,"v":11156},{"d":"2019-09-30","o":61,"h":62.5,"l":55.25,"c":56.5,"v":17720},{"d":"2019-10-01","o":55.75,"h":58.75,"l":55.75,"c":57,"v":8660},{"d":"2019-10-02","o":56.75,"h":56.75,"l":51.75,"c":55.5,"v":34120},{"d":"2019-10-03","o":55.5,"h":57.5,"l":54.25,"c":56.5,"v":11804},{"d":"2019-10-04","o":56.5,"h":58.5,"l":53.75,"c":56.25,"v":30424},{"d":"2019-10-07","o":57,"h":61.75,"l":56,"c":59.5,"v":14736},{"d":"2019-10-08","o":59.25,"h":61.25,"l":56.5,"c":57.25,"v":11372},{"d":"2019-10-09","o":57.5,"h":59.5,"l":55,"c":55.25,"v":8012},{"d":"2019-10-10","o":55.5,"h":57,"l":53.75,"c":55,"v":8360},{"d":"2019-10-11","o":55.5,"h":57.75,"l":54,"c":56,"v":10724},{"d":"2019-10-14","o":55.25,"h":56.25,"l":52,"c":54.25,"v":8348},{"d":"2019-10-15","o":55.5,"h":71,"l":55.25,"c":67.75,"v":78776},{"d":"2019-10-16","o":68,"h":70.5,"l":60.5,"c":61,"v":45236},{"d":"2019-10-17","o":59.75,"h":62.5,"l":55.25,"c":56.5,"v":28968},{"d":"2019-10-18","o":55.5,"h":59.75,"l":52.75,"c":54.25,"v":23388},{"d":"2019-10-21","o":54,"h":57.5,"l":53,"c":56.5,"v":15412},{"d":"2019-10-22","o":56.75,"h":61.25,"l":56.75,"c":59.75,"v":14924},{"d":"2019-10-23","o":59.75,"h":62.5,"l":57.5,"c":59.75,"v":10968},{"d":"2019-10-24","o":60.5,"h":61,"l":57,"c":57,"v":14076},{"d":"2019-10-25","o":58.5,"h":64.75,"l":56,"c":62.5,"v":26812},{"d":"2019-10-28","o":62.25,"h":65.5,"l":58.75,"c":64.25,"v":10888},{"d":"2019-10-29","o":63,"h":65.25,"l":61.75,"c":62.5,"v":6128},{"d":"2019-10-30","o":62.5,"h":64,"l":59.5,"c":62.75,"v":8192},{"d":"2019-10-31","o":62.5,"h":62.5,"l":58.25,"c":59.25,"v":10144},{"d":"2019-11-01","o":60,"h":64.75,"l":59,"c":63.25,"v":14036},{"d":"2019-11-04","o":64.25,"h":68.25,"l":64,"c":66.25,"v":8636},{"d":"2019-11-05","o":66.25,"h":69.5,"l":65.75,"c":67,"v":10180},{"d":"2019-11-06","o":67.25,"h":68,"l":64.5,"c":65.25,"v":4188},{"d":"2019-11-07","o":65.75,"h":68.5,"l":64.5,"c":68,"v":6284},{"d":"2019-11-08","o":66.75,"h":68,"l":64.5,"c":65.75,"v":10656},{"d":"2019-11-11","o":66.75,"h":66.75,"l":61.5,"c":62.25,"v":6740},{"d":"2019-11-12","o":62.5,"h":64.75,"l":57,"c":57.25,"v":13000},{"d":"2019-11-13","o":57.5,"h":61.75,"l":55.25,"c":58.25,"v":13708},{"d":"2019-11-14","o":60.75,"h":62.5,"l":56.25,"c":56.75,"v":8032},{"d":"2019-11-15","o":57,"h":60,"l":55.75,"c":58,"v":7632},{"d":"2019-11-18","o":56.75,"h":57.75,"l":55.25,"c":55.75,"v":5916},{"d":"2019-11-19","o":55,"h":59.25,"l":55,"c":58.25,"v":7648},{"d":"2019-11-20","o":58,"h":62.5,"l":58,"c":60.75,"v":9136},{"d":"2019-11-21","o":61,"h":62.25,"l":58.25,"c":60.5,"v":7140},{"d":"2019-11-22","o":59.75,"h":64.75,"l":59.75,"c":64.5,"v":7080},{"d":"2019-11-25","o":64.5,"h":75.5,"l":64.25,"c":71.75,"v":35640},{"d":"2019-11-26","o":76,"h":80,"l":69.5,"c":73.25,"v":44144},{"d":"2019-11-27","o":73.75,"h":87.75,"l":73.75,"c":85,"v":46616},{"d":"2019-11-29","o":87.75,"h":95,"l":83,"c":84.25,"v":28264},{"d":"2019-12-02","o":85.75,"h":87,"l":77.75,"c":85.25,"v":25052},{"d":"2019-12-03","o":93,"h":96,"l":79.25,"c":81.25,"v":48136},{"d":"2019-12-04","o":81.5,"h":82.25,"l":72.75,"c":74.75,"v":46868},{"d":"2019-12-05","o":73,"h":77.25,"l":68.75,"c":69,"v":37964},{"d":"2019-12-06","o":70.25,"h":76,"l":64.75,"c":75,"v":66636},{"d":"2019-12-09","o":80,"h":85.5,"l":73,"c":73.5,"v":148440},{"d":"2019-12-10","o":71.75,"h":83.75,"l":68.5,"c":82,"v":86224},{"d":"2019-12-11","o":84.75,"h":104.5,"l":83,"c":100.5,"v":135216},{"d":"2019-12-12","o":99.5,"h":101.5,"l":92.5,"c":99.75,"v":64244},{"d":"2019-12-13","o":100,"h":103,"l":90.25,"c":91.25,"v":28588},{"d":"2019-12-16","o":92,"h":108.5,"l":88.25,"c":105.5,"v":51684},{"d":"2019-12-17","o":106.5,"h":106.5,"l":98,"c":103.25,"v":29268},{"d":"2019-12-18","o":102.25,"h":104.25,"l":97,"c":98.5,"v":26420},{"d":"2019-12-19","o":100.25,"h":129.75,"l":100,"c":125,"v":105124},{"d":"2019-12-20","o":73.75,"h":86.5,"l":70.25,"c":78,"v":570392},{"d":"2019-12-23","o":82.75,"h":93.75,"l":80,"c":90.75,"v":179840},{"d":"2019-12-24","o":91.75,"h":92.25,"l":87.5,"c":90,"v":45572},{"d":"2019-12-26","o":91.25,"h":98.75,"l":88.75,"c":90,"v":61124},{"d":"2019-12-27","o":90,"h":91.75,"l":84.5,"c":85.5,"v":48440},{"d":"2019-12-30","o":84.75,"h":88,"l":80.25,"c":87.25,"v":62044},{"d":"2019-12-31","o":87.25,"h":88,"l":80,"c":81.75,"v":66856},{"d":"2020-01-02","o":89.75,"h":90,"l":79.25,"c":80.25,"v":75380},{"d":"2020-01-03","o":80,"h":80.25,"l":72.25,"c":72.5,"v":143544},{"d":"2020-01-06","o":72,"h":72,"l":65.5,"c":69.25,"v":117164},{"d":"2020-01-07","o":70,"h":70,"l":63.75,"c":64.25,"v":95260},{"d":"2020-01-08","o":63.5,"h":68,"l":62.5,"c":65.5,"v":72984},{"d":"2020-01-09","o":64.25,"h":71.25,"l":63.25,"c":65.25,"v":83532},{"d":"2020-01-10","o":65.5,"h":65.75,"l":63.5,"c":63.5,"v":70088},{"d":"2020-01-13","o":63.75,"h":65.75,"l":58.5,"c":59,"v":73536},{"d":"2020-01-14","o":60,"h":65.5,"l":57.5,"c":64.5,"v":57772},{"d":"2020-01-15","o":64.5,"h":67.5,"l":63,"c":66,"v":48508},{"d":"2020-01-16","o":66.75,"h":69.25,"l":63.5,"c":63.5,"v":36012},{"d":"2020-01-17","o":64.25,"h":65,"l":63,"c":63.5,"v":54516},{"d":"2020-01-21","o":63.75,"h":73,"l":62.75,"c":69.5,"v":116940},{"d":"2020-01-22","o":70.75,"h":72,"l":68.75,"c":71.5,"v":48092},{"d":"2020-01-23","o":71.75,"h":73.25,"l":69.5,"c":70.5,"v":51924},{"d":"2020-01-24","o":70.5,"h":71,"l":65.25,"c":65.75,"v":44152},{"d":"2020-01-27","o":65.75,"h":65.75,"l":59.25,"c":59.5,"v":79804},{"d":"2020-01-28","o":60.25,"h":62.75,"l":59.75,"c":61.5,"v":34876},{"d":"2020-01-29","o":62,"h":63.25,"l":59.25,"c":59.5,"v":31216},{"d":"2020-01-30","o":58.75,"h":60.25,"l":57.5,"c":59.25,"v":31128},{"d":"2020-01-31","o":59.5,"h":59.5,"l":53.75,"c":54.25,"v":73388},{"d":"2020-02-03","o":55,"h":56.5,"l":54,"c":54.75,"v":47268},{"d":"2020-02-04","o":56,"h":61,"l":55.25,"c":60.5,"v":47888},{"d":"2020-02-05","o":62,"h":69,"l":61.5,"c":66,"v":81072},{"d":"2020-02-06","o":66.5,"h":67.75,"l":63.75,"c":66,"v":23724},{"d":"2020-02-07","o":65.5,"h":66,"l":62.75,"c":62.75,"v":24036},{"d":"2020-02-10","o":65,"h":73.5,"l":65,"c":73.25,"v":123792},{"d":"2020-02-11","o":74.75,"h":84.5,"l":73.25,"c":79,"v":124836},{"d":"2020-02-12","o":81,"h":86.25,"l":73,"c":79.25,"v":92956},{"d":"2020-02-13","o":79.25,"h":79.25,"l":74,"c":77.25,"v":44028},{"d":"2020-02-14","o":77.25,"h":80,"l":75.5,"c":79.25,"v":35524},{"d":"2020-02-18","o":83.75,"h":93.75,"l":80.5,"c":87.5,"v":132932},{"d":"2020-02-19","o":89.5,"h":104.5,"l":87.5,"c":102,"v":174792},{"d":"2020-02-20","o":100.75,"h":103,"l":92.75,"c":100.5,"v":92480},{"d":"2020-02-21","o":100.75,"h":108.5,"l":98,"c":101.25,"v":76260},{"d":"2020-02-24","o":94.25,"h":99.75,"l":90.5,"c":97.75,"v":53972},{"d":"2020-02-25","o":98.5,"h":101.75,"l":92.5,"c":97.25,"v":70948},{"d":"2020-02-26","o":98,"h":101,"l":89,"c":92.25,"v":64372},{"d":"2020-02-27","o":88,"h":91,"l":81.25,"c":82.75,"v":99556},{"d":"2020-02-28","o":80.25,"h":85.5,"l":76.25,"c":77,"v":93404},{"d":"2020-03-02","o":77,"h":85,"l":72.5,"c":84,"v":107112},{"d":"2020-03-03","o":84,"h":87.75,"l":76.5,"c":78.5,"v":47612},{"d":"2020-03-04","o":82,"h":82.5,"l":76.25,"c":82.25,"v":44024},{"d":"2020-03-05","o":80,"h":82.25,"l":74.5,"c":74.75,"v":45200},{"d":"2020-03-06","o":72,"h":72.5,"l":66.5,"c":68,"v":77616},{"d":"2020-03-09","o":62.5,"h":64,"l":55.75,"c":59,"v":60284},{"d":"2020-03-10","o":61.75,"h":65.25,"l":57.5,"c":59,"v":53768},{"d":"2020-03-11","o":58.75,"h":59.75,"l":53,"c":54.75,"v":48228},{"d":"2020-03-12","o":49.5,"h":49.75,"l":41.75,"c":43.25,"v":80748},{"d":"2020-03-13","o":46,"h":46.5,"l":40.75,"c":43.5,"v":61056},{"d":"2020-03-16","o":39.75,"h":40.5,"l":34.75,"c":36.25,"v":53512},{"d":"2020-03-17","o":40,"h":55,"l":33.75,"c":51,"v":132276},{"d":"2020-03-18","o":49.5,"h":49.5,"l":41.25,"c":42.5,"v":59136},{"d":"2020-03-19","o":42.75,"h":49.5,"l":42.75,"c":44.5,"v":46484},{"d":"2020-03-20","o":46.5,"h":55.75,"l":45.5,"c":53.25,"v":198868},{"d":"2020-03-23","o":53.25,"h":53.75,"l":45.75,"c":48.75,"v":48156},{"d":"2020-03-24","o":51.75,"h":53.5,"l":50,"c":51.75,"v":37008},{"d":"2020-03-25","o":52.75,"h":58.75,"l":50.25,"c":54.25,"v":68564},{"d":"2020-03-26","o":54.25,"h":60.5,"l":50,"c":52.5,"v":56092},{"d":"2020-03-27","o":51.5,"h":55,"l":48.5,"c":51.5,"v":34376},{"d":"2020-03-30","o":52.5,"h":52.5,"l":48.25,"c":51,"v":32828},{"d":"2020-03-31","o":50.75,"h":54.25,"l":48.75,"c":52.5,"v":34244},{"d":"2020-04-01","o":50,"h":58.75,"l":47.5,"c":49.75,"v":110912},{"d":"2020-04-02","o":51.25,"h":54.25,"l":49.25,"c":52.75,"v":56164},{"d":"2020-04-03","o":53.75,"h":56.75,"l":51.5,"c":52.25,"v":38628},{"d":"2020-04-06","o":54.75,"h":57.5,"l":53.75,"c":57.25,"v":58304},{"d":"2020-04-07","o":58.75,"h":62.75,"l":55.25,"c":57.5,"v":54284},{"d":"2020-04-08","o":59.25,"h":60,"l":56.25,"c":59.25,"v":37008},{"d":"2020-04-09","o":60,"h":60.25,"l":56.25,"c":58.75,"v":51068},{"d":"2020-04-13","o":59.75,"h":61,"l":56.75,"c":60,"v":26476},{"d":"2020-04-14","o":61,"h":65.75,"l":61,"c":65,"v":39104},{"d":"2020-04-15","o":61.75,"h":64.5,"l":58.75,"c":62.5,"v":28352},{"d":"2020-04-16","o":62,"h":63.25,"l":58.25,"c":59.25,"v":43540},{"d":"2020-04-17","o":61.5,"h":62.25,"l":57.25,"c":58.25,"v":36480},{"d":"2020-04-20","o":57.5,"h":63.75,"l":57,"c":62.75,"v":40412},{"d":"2020-04-21","o":62,"h":62.5,"l":58,"c":59.25,"v":39768},{"d":"2020-04-22","o":61.5,"h":61.5,"l":57.75,"c":59.75,"v":28596},{"d":"2020-04-23","o":59.75,"h":62.25,"l":58.75,"c":60,"v":34200},{"d":"2020-04-24","o":61,"h":62,"l":59,"c":61.5,"v":24668},{"d":"2020-04-27","o":62.5,"h":65,"l":62.5,"c":63.25,"v":43744},{"d":"2020-04-28","o":65,"h":65,"l":59.25,"c":63,"v":46196},{"d":"2020-04-29","o":64.75,"h":64.75,"l":61,"c":64,"v":44772},{"d":"2020-04-30","o":63.25,"h":64,"l":59.25,"c":59.5,"v":39084},{"d":"2020-05-01","o":59,"h":60.25,"l":54.5,"c":56.75,"v":40912},{"d":"2020-05-04","o":56.25,"h":61,"l":55.75,"c":61,"v":34404},{"d":"2020-05-05","o":61.25,"h":62.75,"l":59.5,"c":62.75,"v":38536},{"d":"2020-05-06","o":63.75,"h":64.25,"l":60.25,"c":60.75,"v":21964},{"d":"2020-05-07","o":60,"h":61,"l":57.5,"c":58.25,"v":41416},{"d":"2020-05-08","o":58.75,"h":69.25,"l":57.5,"c":67.25,"v":99412},{"d":"2020-05-11","o":68,"h":82,"l":67.5,"c":81,"v":118428},{"d":"2020-05-12","o":83.5,"h":89.25,"l":75,"c":75.75,"v":105528},{"d":"2020-05-13","o":76,"h":83.75,"l":72.75,"c":81.75,"v":79224},{"d":"2020-05-14","o":80.5,"h":81.75,"l":75,"c":80.25,"v":39072},{"d":"2020-05-15","o":79,"h":79.5,"l":75,"c":76.25,"v":52444},{"d":"2020-05-18","o":80,"h":81.25,"l":73.75,"c":75.25,"v":39296},{"d":"2020-05-19","o":74.75,"h":82,"l":74.75,"c":76.5,"v":29376},{"d":"2020-05-20","o":78.25,"h":82.5,"l":77.25,"c":80,"v":29140},{"d":"2020-05-21","o":82.25,"h":82.25,"l":76.25,"c":80.75,"v":32688},{"d":"2020-05-22","o":80.75,"h":84,"l":78.25,"c":80.75,"v":22552},{"d":"2020-05-26","o":83.5,"h":83.5,"l":75.5,"c":76.25,"v":29792},{"d":"2020-05-27","o":77,"h":83.25,"l":75.5,"c":82.5,"v":45892},{"d":"2020-05-28","o":82.75,"h":84.5,"l":80,"c":81,"v":26388},{"d":"2020-05-29","o":81.75,"h":83.25,"l":79.25,"c":82.75,"v":19872},{"d":"2020-06-01","o":82.5,"h":82.5,"l":79.25,"c":80.5,"v":34136},{"d":"2020-06-02","o":81.25,"h":82.25,"l":75.25,"c":76.5,"v":52112},{"d":"2020-06-03","o":76.75,"h":77.5,"l":73,"c":73.25,"v":51100},{"d":"2020-06-04","o":73.5,"h":76.75,"l":72.25,"c":72.5,"v":32408},{"d":"2020-06-05","o":75,"h":75.75,"l":71.75,"c":73,"v":30888},{"d":"2020-06-08","o":74.25,"h":77.25,"l":72.75,"c":75.25,"v":33628},{"d":"2020-06-09","o":74,"h":75.5,"l":72.25,"c":72.5,"v":31732},{"d":"2020-06-10","o":73.25,"h":73.5,"l":69.5,"c":69.5,"v":34596},{"d":"2020-06-11","o":67.5,"h":70,"l":64.5,"c":65,"v":38332},{"d":"2020-06-12","o":68.5,"h":74,"l":68.25,"c":73.5,"v":57576},{"d":"2020-06-15","o":72,"h":80,"l":71,"c":78.25,"v":47236},{"d":"2020-06-16","o":79.5,"h":80.25,"l":75.25,"c":78.25,"v":24360},{"d":"2020-06-17","o":80.25,"h":80.25,"l":74.75,"c":75.75,"v":25508},{"d":"2020-06-18","o":75.75,"h":81.75,"l":75.25,"c":78,"v":40368},{"d":"2020-06-19","o":78.5,"h":80.5,"l":76.5,"c":78.5,"v":31748},{"d":"2020-06-22","o":77.75,"h":77.75,"l":73.75,"c":74.5,"v":46280},{"d":"2020-06-23","o":76,"h":78.75,"l":74.5,"c":76.5,"v":63956},{"d":"2020-06-24","o":76,"h":78.75,"l":71.5,"c":72,"v":33968},{"d":"2020-06-25","o":72.25,"h":74.25,"l":70.25,"c":73.5,"v":25712},{"d":"2020-06-26","o":73.5,"h":75.25,"l":69.25,"c":70.25,"v":68800},{"d":"2020-06-29","o":71.25,"h":74.75,"l":70,"c":71.75,"v":21692},{"d":"2020-06-30","o":71.75,"h":73.25,"l":70.25,"c":73,"v":17928},{"d":"2020-07-01","o":72.5,"h":74.75,"l":70.75,"c":71.25,"v":35708},{"d":"2020-07-02","o":72,"h":72.25,"l":70.25,"c":71.25,"v":18452},{"d":"2020-07-06","o":73.5,"h":78.75,"l":72,"c":77.75,"v":51584},{"d":"2020-07-07","o":79.5,"h":87.25,"l":79,"c":85,"v":69548},{"d":"2020-07-08","o":88,"h":94.5,"l":82.75,"c":85.5,"v":91700},{"d":"2020-07-09","o":83.5,"h":87.75,"l":82.25,"c":83.75,"v":41964},{"d":"2020-07-10","o":80.75,"h":81.75,"l":72.5,"c":75.25,"v":73640},{"d":"2020-07-13","o":76.5,"h":76.5,"l":71.25,"c":71.5,"v":49076},{"d":"2020-07-14","o":71,"h":71.5,"l":68.25,"c":70.75,"v":52756},{"d":"2020-07-15","o":71.75,"h":76,"l":69.75,"c":72.25,"v":46376},{"d":"2020-07-16","o":72,"h":74.5,"l":69.75,"c":74.25,"v":20444},{"d":"2020-07-17","o":74.75,"h":76.25,"l":72.75,"c":74.5,"v":23976},{"d":"2020-07-20","o":74.75,"h":78.75,"l":73.25,"c":78.5,"v":28728},{"d":"2020-07-21","o":79.75,"h":79.75,"l":73.75,"c":75.25,"v":48004},{"d":"2020-07-22","o":75,"h":75.25,"l":72.75,"c":73.75,"v":15708},{"d":"2020-07-23","o":73.5,"h":74.75,"l":71.75,"c":73.75,"v":22620},{"d":"2020-07-24","o":73.25,"h":73.5,"l":70.5,"c":72,"v":13680},{"d":"2020-07-27","o":72.75,"h":76.25,"l":71.75,"c":76,"v":17364},{"d":"2020-07-28","o":75.25,"h":75.5,"l":71.25,"c":71.75,"v":18020},{"d":"2020-07-29","o":72.25,"h":72.25,"l":67.75,"c":69.25,"v":27580},{"d":"2020-07-30","o":69,"h":72.75,"l":68.25,"c":72.25,"v":18908},{"d":"2020-07-31","o":72,"h":72.5,"l":68.75,"c":71.25,"v":26052},{"d":"2020-08-03","o":71.5,"h":74.25,"l":71,"c":73.75,"v":20172},{"d":"2020-08-04","o":73,"h":74,"l":71.75,"c":73,"v":14428},{"d":"2020-08-05","o":73.75,"h":74.5,"l":72.75,"c":73.75,"v":14440},{"d":"2020-08-06","o":74.25,"h":74.5,"l":71,"c":71.5,"v":13828},{"d":"2020-08-07","o":71,"h":73.25,"l":70,"c":71.5,"v":22936},{"d":"2020-08-10","o":72.25,"h":74.75,"l":71.5,"c":74.75,"v":22844},{"d":"2020-08-11","o":75.25,"h":78.75,"l":71.75,"c":72.75,"v":38404},{"d":"2020-08-12","o":73.75,"h":76,"l":72.25,"c":72.75,"v":20036},{"d":"2020-08-13","o":73.25,"h":73.5,"l":70.5,"c":70.75,"v":19024},{"d":"2020-08-14","o":70.75,"h":70.75,"l":67.75,"c":68.75,"v":29580},{"d":"2020-08-17","o":74.75,"h":74.75,"l":70.25,"c":72,"v":117396},{"d":"2020-08-18","o":72.5,"h":72.5,"l":67.25,"c":68.25,"v":34868},{"d":"2020-08-19","o":68.25,"h":68.25,"l":65.25,"c":67,"v":25624},{"d":"2020-08-20","o":66,"h":66.5,"l":63.75,"c":64.25,"v":19040},{"d":"2020-08-21","o":64.25,"h":64.5,"l":61.25,"c":61.75,"v":24100},{"d":"2020-08-24","o":61.75,"h":62.5,"l":57.25,"c":59.75,"v":30924},{"d":"2020-08-25","o":60,"h":62.25,"l":58.75,"c":60,"v":17544},{"d":"2020-08-26","o":61,"h":61,"l":58,"c":58.25,"v":13784},{"d":"2020-08-27","o":59.25,"h":59.25,"l":54.75,"c":56.75,"v":22020},{"d":"2020-08-28","o":56.25,"h":57,"l":53.75,"c":56,"v":30392},{"d":"2020-08-31","o":56.5,"h":60.5,"l":56.5,"c":58.75,"v":29848},{"d":"2020-09-01","o":58.75,"h":60.25,"l":57.5,"c":58.75,"v":24684},{"d":"2020-09-02","o":58.25,"h":59.75,"l":53.75,"c":54,"v":77148},{"d":"2020-09-03","o":54.25,"h":55.75,"l":50.5,"c":51.25,"v":40560},{"d":"2020-09-04","o":52.5,"h":53,"l":47,"c":49.5,"v":28692},{"d":"2020-09-08","o":49.75,"h":52.5,"l":47.75,"c":52,"v":28040},{"d":"2020-09-09","o":52.5,"h":54.75,"l":50.75,"c":50.75,"v":23796},{"d":"2020-09-10","o":51.5,"h":53.75,"l":50.25,"c":51,"v":25348},{"d":"2020-09-11","o":51.5,"h":51.5,"l":47.75,"c":48,"v":20336},{"d":"2020-09-14","o":49,"h":49.75,"l":48,"c":49.75,"v":35568},{"d":"2020-09-15","o":49.5,"h":53,"l":49.25,"c":50.25,"v":28464},{"d":"2020-09-16","o":51.25,"h":51.25,"l":47.25,"c":47.25,"v":40484},{"d":"2020-09-17","o":48,"h":50.5,"l":46.75,"c":49,"v":40620},{"d":"2020-09-18","o":55,"h":58.5,"l":51.25,"c":52,"v":131696},{"d":"2020-09-21","o":51,"h":51,"l":46.75,"c":49,"v":50724},{"d":"2020-09-22","o":48.75,"h":48.75,"l":46.75,"c":48,"v":29860},{"d":"2020-09-23","o":47.75,"h":48,"l":44,"c":45.75,"v":41132},{"d":"2020-09-24","o":45,"h":49.5,"l":43.75,"c":48.75,"v":52568},{"d":"2020-09-25","o":49,"h":49.75,"l":46.25,"c":46.5,"v":25024},{"d":"2020-09-28","o":36.25,"h":36.5,"l":26.75,"c":27.25,"v":554196},{"d":"2020-09-29","o":28.75,"h":29,"l":27.25,"c":27.75,"v":264456},{"d":"2020-09-30","o":27.75,"h":28.25,"l":25,"c":25.5,"v":267116},{"d":"2020-10-01","o":26.25,"h":26.5,"l":25,"c":26.25,"v":190676},{"d":"2020-10-02","o":25.75,"h":28,"l":25.5,"c":26.25,"v":224028},{"d":"2020-10-05","o":26.25,"h":27.75,"l":26.25,"c":27.25,"v":91132},{"d":"2020-10-06","o":28,"h":31.75,"l":27.75,"c":30.5,"v":240756},{"d":"2020-10-07","o":30,"h":33.5,"l":29.25,"c":30.75,"v":126248},{"d":"2020-10-08","o":31.5,"h":35,"l":30.75,"c":34.5,"v":121496},{"d":"2020-10-09","o":36.5,"h":39.5,"l":34,"c":34.5,"v":165996},{"d":"2020-10-12","o":35,"h":36,"l":32,"c":32.5,"v":97972},{"d":"2020-10-13","o":32,"h":34.75,"l":32,"c":34.25,"v":55476},{"d":"2020-10-14","o":33.75,"h":36.25,"l":32.5,"c":32.75,"v":70560},{"d":"2020-10-15","o":33,"h":34,"l":32,"c":33.25,"v":45696},{"d":"2020-10-16","o":33.5,"h":35,"l":32.75,"c":33.75,"v":36776},{"d":"2020-10-19","o":34,"h":34.5,"l":32.5,"c":32.75,"v":35512},{"d":"2020-10-20","o":33.25,"h":33.75,"l":32.25,"c":33,"v":39468},{"d":"2020-10-21","o":33,"h":33.25,"l":31,"c":31,"v":42212},{"d":"2020-10-22","o":30.75,"h":32.5,"l":30.5,"c":31.75,"v":35884},{"d":"2020-10-23","o":31.75,"h":34.25,"l":31.25,"c":33.5,"v":45248},{"d":"2020-10-26","o":33.25,"h":33.75,"l":30.75,"c":31.5,"v":38664},{"d":"2020-10-27","o":32.25,"h":32.25,"l":29.5,"c":29.5,"v":51444},{"d":"2020-10-28","o":28.5,"h":29.25,"l":27.25,"c":27.25,"v":118436},{"d":"2020-10-29","o":28.25,"h":28.75,"l":27,"c":27,"v":119992},{"d":"2020-10-30","o":28,"h":28,"l":25.75,"c":26.75,"v":75404},{"d":"2020-11-02","o":26.75,"h":27,"l":25.75,"c":25.75,"v":55944},{"d":"2020-11-03","o":25.75,"h":26.75,"l":24.75,"c":26.25,"v":193696},{"d":"2020-11-04","o":26.25,"h":27.25,"l":25.75,"c":25.75,"v":46484},{"d":"2020-11-05","o":26.25,"h":26.5,"l":25,"c":26,"v":72868},{"d":"2020-11-06","o":25.75,"h":26.5,"l":25.75,"c":25.75,"v":32704},{"d":"2020-11-09","o":27,"h":27.5,"l":26.25,"c":26.75,"v":58316},{"d":"2020-11-10","o":26.5,"h":29.5,"l":26.25,"c":28.75,"v":87276},{"d":"2020-11-11","o":31,"h":33,"l":30.5,"c":32.5,"v":212312},{"d":"2020-11-12","o":32,"h":32.25,"l":29.25,"c":30.25,"v":65644},{"d":"2020-11-13","o":30.25,"h":32,"l":30,"c":32,"v":63280},{"d":"2020-11-16","o":33.5,"h":34.25,"l":31.75,"c":32.25,"v":86792},{"d":"2020-11-17","o":32.5,"h":33,"l":31,"c":32,"v":63396},{"d":"2020-11-18","o":33.75,"h":36.5,"l":33.25,"c":35,"v":140992},{"d":"2020-11-19","o":37,"h":37.25,"l":32.5,"c":33.5,"v":75840},{"d":"2020-11-20","o":33.75,"h":35,"l":32.75,"c":34.25,"v":42036},{"d":"2020-11-23","o":34,"h":35,"l":32.75,"c":34.5,"v":69536},{"d":"2020-11-24","o":33.75,"h":35.75,"l":33.75,"c":34.75,"v":51480},{"d":"2020-11-25","o":35,"h":35.75,"l":34.5,"c":35.25,"v":46696},{"d":"2020-11-27","o":37,"h":43.75,"l":36.5,"c":41.25,"v":208100},{"d":"2020-11-30","o":44,"h":44.75,"l":38,"c":40.5,"v":156836},{"d":"2020-12-01","o":41,"h":41.25,"l":37.5,"c":38,"v":124376},{"d":"2020-12-02","o":38,"h":39.5,"l":36.5,"c":39,"v":71256},{"d":"2020-12-03","o":39,"h":39.25,"l":37,"c":38.5,"v":62844},{"d":"2020-12-04","o":38.75,"h":39.25,"l":37.25,"c":37.75,"v":49580},{"d":"2020-12-07","o":37.5,"h":39.5,"l":37,"c":37.5,"v":69956},{"d":"2020-12-08","o":38.75,"h":39,"l":37.5,"c":38.25,"v":83220},{"d":"2020-12-09","o":38.25,"h":38.25,"l":35.5,"c":36.5,"v":101776},{"d":"2020-12-10","o":36.25,"h":38.75,"l":35.25,"c":38.25,"v":82636},{"d":"2020-12-11","o":38.75,"h":39.75,"l":37.5,"c":38.25,"v":51384},{"d":"2020-12-14","o":39,"h":39.5,"l":38,"c":38.75,"v":64244},{"d":"2020-12-15","o":38.75,"h":41.75,"l":38,"c":40,"v":98052},{"d":"2020-12-16","o":41,"h":42.25,"l":39.5,"c":40.75,"v":96328},{"d":"2020-12-17","o":41,"h":41.25,"l":38.75,"c":40,"v":75516},{"d":"2020-12-18","o":40.5,"h":40.75,"l":38.5,"c":38.5,"v":86936},{"d":"2020-12-21","o":38.25,"h":41.5,"l":36.75,"c":38.75,"v":187472},{"d":"2020-12-22","o":39.75,"h":40.75,"l":38,"c":40,"v":109740},{"d":"2020-12-23","o":39.75,"h":46,"l":39.25,"c":45,"v":171036},{"d":"2020-12-24","o":44.75,"h":45.25,"l":41.5,"c":43.25,"v":74380},{"d":"2020-12-28","o":44.5,"h":45.75,"l":41.25,"c":41.5,"v":78412},{"d":"2020-12-29","o":42.5,"h":42.5,"l":38,"c":38.5,"v":111360},{"d":"2020-12-30","o":38.75,"h":40.75,"l":36.75,"c":40.25,"v":89720},{"d":"2020-12-31","o":40,"h":40.25,"l":38.75,"c":39.25,"v":41444},{"d":"2021-01-04","o":39.25,"h":42.5,"l":37.5,"c":42.25,"v":126016},{"d":"2021-01-05","o":42.75,"h":44.75,"l":42.5,"c":43.5,"v":91936},{"d":"2021-01-06","o":44.25,"h":45.75,"l":42.5,"c":42.75,"v":84332},{"d":"2021-01-07","o":45,"h":45.25,"l":43,"c":44.5,"v":53620},{"d":"2021-01-08","o":45,"h":45,"l":42.75,"c":44,"v":42516},{"d":"2021-01-11","o":43.5,"h":47,"l":41.75,"c":46,"v":98696},{"d":"2021-01-12","o":46,"h":48.75,"l":44.5,"c":45.5,"v":90076},{"d":"2021-01-13","o":46,"h":46,"l":44.25,"c":44.75,"v":44324},{"d":"2021-01-14","o":45.25,"h":50.25,"l":44.75,"c":49.5,"v":146292},{"d":"2021-01-15","o":49.75,"h":51.75,"l":47,"c":47.75,"v":86632},{"d":"2021-01-19","o":48.75,"h":54,"l":48.25,"c":53.5,"v":190360},{"d":"2021-01-20","o":54.25,"h":59.5,"l":49.25,"c":49.75,"v":207176},{"d":"2021-01-21","o":51.25,"h":51.5,"l":47.5,"c":49.5,"v":110948},{"d":"2021-01-22","o":49.25,"h":53,"l":48,"c":53,"v":93488},{"d":"2021-01-25","o":55.5,"h":58.5,"l":51,"c":58.25,"v":247080},{"d":"2021-01-26","o":58,"h":59.25,"l":54,"c":56,"v":156448},{"d":"2021-01-27","o":55.75,"h":56,"l":50.25,"c":51,"v":116656},{"d":"2021-01-28","o":50.25,"h":52.5,"l":49.5,"c":49.75,"v":88336},{"d":"2021-01-29","o":48.75,"h":50,"l":47.25,"c":47.75,"v":97224},{"d":"2021-02-01","o":49.25,"h":51.25,"l":47.5,"c":48.5,"v":153952},{"d":"2021-02-02","o":50,"h":51.25,"l":49,"c":50.75,"v":74208},{"d":"2021-02-03","o":52,"h":60.5,"l":51.5,"c":58.5,"v":263984},{"d":"2021-02-04","o":60,"h":63,"l":58,"c":61.5,"v":153532},{"d":"2021-02-05","o":65.5,"h":65.5,"l":57.75,"c":64.5,"v":137680},{"d":"2021-02-08","o":66.75,"h":87.5,"l":65.5,"c":84.75,"v":665760},{"d":"2021-02-09","o":94.75,"h":94.75,"l":80,"c":83.5,"v":468296},{"d":"2021-02-10","o":82,"h":86.25,"l":71.5,"c":84,"v":364136},{"d":"2021-02-11","o":86.5,"h":88.75,"l":77,"c":84,"v":286748},{"d":"2021-02-12","o":83,"h":93.75,"l":71.75,"c":74,"v":679596},{"d":"2021-02-16","o":75,"h":77.25,"l":67.75,"c":68,"v":291776},{"d":"2021-02-17","o":65,"h":68,"l":53.25,"c":65.75,"v":494428},{"d":"2021-02-18","o":60.25,"h":63,"l":56.25,"c":61.5,"v":171604},{"d":"2021-02-19","o":62.25,"h":62.5,"l":58,"c":60.25,"v":141160},{"d":"2021-02-22","o":59,"h":60.75,"l":55.75,"c":55.75,"v":130096},{"d":"2021-02-23","o":53.5,"h":54.25,"l":47,"c":52.5,"v":198820},{"d":"2021-02-24","o":53.75,"h":58,"l":53.75,"c":55,"v":111208},{"d":"2021-02-25","o":53.75,"h":71,"l":53.25,"c":62.25,"v":700252},{"d":"2021-02-26","o":66.75,"h":71.75,"l":59,"c":60.5,"v":563076},{"d":"2021-03-01","o":63.75,"h":64.5,"l":58,"c":58.5,"v":191220},{"d":"2021-03-02","o":59,"h":62.5,"l":58,"c":59,"v":108392},{"d":"2021-03-03","o":59.5,"h":60,"l":54,"c":54.75,"v":145272},{"d":"2021-03-04","o":54.75,"h":56.75,"l":48.25,"c":52,"v":185192},{"d":"2021-03-05","o":52.5,"h":53.5,"l":42.5,"c":50.25,"v":156716},{"d":"2021-03-08","o":51,"h":53.5,"l":49.75,"c":52.5,"v":83612},{"d":"2021-03-09","o":53.25,"h":56,"l":52,"c":54.5,"v":105400},{"d":"2021-03-10","o":55,"h":56.75,"l":53.25,"c":55,"v":65556},{"d":"2021-03-11","o":55.5,"h":57.75,"l":55.25,"c":56.5,"v":74164},{"d":"2021-03-12","o":57,"h":59.5,"l":55.75,"c":58.75,"v":75012},{"d":"2021-03-15","o":59.5,"h":60.25,"l":56.25,"c":57.75,"v":70628},{"d":"2021-03-16","o":58,"h":59.5,"l":55.75,"c":58,"v":83780},{"d":"2021-03-17","o":55.75,"h":59.5,"l":55,"c":57.75,"v":62656},{"d":"2021-03-18","o":56.75,"h":57.25,"l":53,"c":53.5,"v":52116},{"d":"2021-03-19","o":54.5,"h":56.25,"l":52.75,"c":54.5,"v":85460},{"d":"2021-03-22","o":54.25,"h":55,"l":50.75,"c":51,"v":61616},{"d":"2021-03-23","o":50.75,"h":51.5,"l":47,"c":47.5,"v":73800},{"d":"2021-03-24","o":48.75,"h":50,"l":44.25,"c":44.5,"v":103004},{"d":"2021-03-25","o":44,"h":48.25,"l":43.5,"c":47,"v":79208},{"d":"2021-03-26","o":47,"h":47,"l":43.5,"c":45,"v":72308},{"d":"2021-03-29","o":45,"h":48.5,"l":44.5,"c":44.75,"v":76452},{"d":"2021-03-30","o":45,"h":47,"l":43,"c":46,"v":42596},{"d":"2021-03-31","o":45.75,"h":48.75,"l":45.25,"c":47,"v":47704},{"d":"2021-04-01","o":48,"h":50,"l":44.75,"c":46.5,"v":74464},{"d":"2021-04-05","o":46.25,"h":46.75,"l":44,"c":46.25,"v":45480},{"d":"2021-04-06","o":45.5,"h":45.75,"l":42.5,"c":42.5,"v":54816},{"d":"2021-04-07","o":42.5,"h":43.25,"l":40.5,"c":40.5,"v":53784},{"d":"2021-04-08","o":41,"h":42.75,"l":39.75,"c":41.75,"v":47584},{"d":"2021-04-09","o":41.25,"h":41.75,"l":40.25,"c":41,"v":49300},{"d":"2021-04-12","o":40.25,"h":41,"l":38.25,"c":38.75,"v":44192},{"d":"2021-04-13","o":38.25,"h":39.25,"l":38,"c":38.5,"v":42880},{"d":"2021-04-14","o":38.25,"h":41.25,"l":38,"c":40,"v":67468},{"d":"2021-04-15","o":40,"h":41,"l":37.5,"c":37.5,"v":50092},{"d":"2021-04-16","o":37.5,"h":38,"l":35.75,"c":37.25,"v":63172},{"d":"2021-04-19","o":36.5,"h":37.25,"l":34,"c":35.25,"v":47496},{"d":"2021-04-20","o":34.25,"h":37,"l":34,"c":36.5,"v":38796},{"d":"2021-04-21","o":37.5,"h":39.75,"l":36,"c":38,"v":48044},{"d":"2021-04-22","o":38.75,"h":43.5,"l":38,"c":42,"v":89000},{"d":"2021-04-23","o":44.25,"h":44.75,"l":40.25,"c":40.5,"v":73984},{"d":"2021-04-26","o":40,"h":44,"l":40,"c":42.75,"v":61696},{"d":"2021-04-27","o":43.5,"h":44.75,"l":41.75,"c":42,"v":46240},{"d":"2021-04-28","o":42.5,"h":43,"l":41,"c":42,"v":37144},{"d":"2021-04-29","o":42.5,"h":43.25,"l":40.5,"c":42,"v":34708},{"d":"2021-04-30","o":41,"h":45,"l":40.25,"c":44.25,"v":80820},{"d":"2021-05-03","o":46.5,"h":51,"l":45.5,"c":50.75,"v":257612},{"d":"2021-05-04","o":50.75,"h":51,"l":42.5,"c":42.75,"v":188136},{"d":"2021-05-05","o":43.75,"h":44.25,"l":41,"c":41.25,"v":71788},{"d":"2021-05-06","o":40.25,"h":40.5,"l":37,"c":38,"v":80936},{"d":"2021-05-07","o":37.5,"h":40,"l":37.5,"c":38.5,"v":31204},{"d":"2021-05-10","o":38.5,"h":38.5,"l":33.25,"c":33.75,"v":88716},{"d":"2021-05-11","o":32,"h":35.5,"l":31.5,"c":32.75,"v":108712},{"d":"2021-05-12","o":33,"h":36.25,"l":32.25,"c":35.25,"v":75700},{"d":"2021-05-13","o":35.5,"h":36,"l":31.75,"c":32.25,"v":70960},{"d":"2021-05-14","o":32.5,"h":36.25,"l":32.5,"c":34.5,"v":57860},{"d":"2021-05-17","o":34.75,"h":36.25,"l":33.75,"c":34,"v":35004},{"d":"2021-05-18","o":33.75,"h":40.25,"l":33.75,"c":39,"v":80056},{"d":"2021-05-19","o":37.25,"h":39.75,"l":36.25,"c":38.5,"v":59716},{"d":"2021-05-20","o":37.5,"h":39.75,"l":37.5,"c":39.25,"v":51052},{"d":"2021-05-21","o":40,"h":41,"l":38.75,"c":40.5,"v":34416},{"d":"2021-05-24","o":39.25,"h":40.5,"l":38.25,"c":38.75,"v":29940},{"d":"2021-05-25","o":38.5,"h":38.75,"l":37,"c":37.25,"v":33396},{"d":"2021-05-26","o":37.75,"h":42.25,"l":37.25,"c":41.25,"v":120328},{"d":"2021-05-27","o":42.25,"h":42.5,"l":40.25,"c":41.25,"v":46320},{"d":"2021-05-28","o":41.75,"h":43.5,"l":40.75,"c":41.25,"v":42916},{"d":"2021-06-01","o":41.75,"h":43.5,"l":41,"c":42.75,"v":36724},{"d":"2021-06-02","o":43,"h":44.25,"l":42.5,"c":44,"v":68220},{"d":"2021-06-03","o":45.5,"h":48,"l":43.5,"c":45.5,"v":93500},{"d":"2021-06-04","o":46,"h":46,"l":41.75,"c":42.25,"v":66088},{"d":"2021-06-07","o":43,"h":45.25,"l":42,"c":43.5,"v":83388},{"d":"2021-06-08","o":44.75,"h":45,"l":43.25,"c":44.75,"v":38956},{"d":"2021-06-09","o":44.75,"h":45.25,"l":43,"c":43.25,"v":46360},{"d":"2021-06-10","o":42.75,"h":46.75,"l":42.75,"c":46.25,"v":60276},{"d":"2021-06-11","o":46.5,"h":47.25,"l":44.75,"c":45.5,"v":33292},{"d":"2021-06-14","o":45.5,"h":46,"l":45,"c":45,"v":26904},{"d":"2021-06-15","o":45,"h":45.25,"l":42,"c":42,"v":45704},{"d":"2021-06-16","o":42,"h":43.75,"l":41.75,"c":43.25,"v":33572},{"d":"2021-06-17","o":42.5,"h":44.25,"l":42,"c":42.75,"v":30936},{"d":"2021-06-18","o":42,"h":43,"l":40.25,"c":42.5,"v":55780},{"d":"2021-06-21","o":42.25,"h":42.75,"l":40.5,"c":42,"v":46144},{"d":"2021-06-22","o":41.25,"h":41.5,"l":40,"c":41.25,"v":35368},{"d":"2021-06-23","o":41,"h":43,"l":39.75,"c":40.5,"v":64756},{"d":"2021-06-24","o":40.5,"h":42.25,"l":39.75,"c":42.25,"v":57644},{"d":"2021-06-25","o":42.25,"h":43.75,"l":41.5,"c":42.25,"v":405004},{"d":"2021-06-28","o":43.25,"h":43.5,"l":41.75,"c":42.25,"v":41860},{"d":"2021-06-29","o":42.25,"h":42.5,"l":40.75,"c":41,"v":44356},{"d":"2021-06-30","o":40.75,"h":40.75,"l":38.75,"c":39,"v":37816},{"d":"2021-07-01","o":39.5,"h":39.75,"l":38.25,"c":38.75,"v":32824},{"d":"2021-07-02","o":40,"h":40,"l":38.25,"c":38.75,"v":26640},{"d":"2021-07-06","o":38.5,"h":39,"l":36.5,"c":37.5,"v":52748},{"d":"2021-07-07","o":36.5,"h":37.25,"l":35,"c":36.5,"v":72484},{"d":"2021-07-08","o":34.5,"h":37.25,"l":34.5,"c":36.75,"v":22088},{"d":"2021-07-09","o":36.75,"h":38.5,"l":35.75,"c":38.5,"v":22884},{"d":"2021-07-12","o":38.25,"h":38.25,"l":35.25,"c":35.5,"v":25852},{"d":"2021-07-13","o":36.25,"h":36.25,"l":33.75,"c":34.5,"v":43688},{"d":"2021-07-14","o":34,"h":34.75,"l":33.25,"c":33.75,"v":20164},{"d":"2021-07-15","o":35.25,"h":35.25,"l":33,"c":33.75,"v":16604},{"d":"2021-07-16","o":33.25,"h":33.75,"l":31.75,"c":32,"v":33548},{"d":"2021-07-19","o":32,"h":32.25,"l":29,"c":30.75,"v":84916},{"d":"2021-07-20","o":31.25,"h":32.25,"l":30.75,"c":31.5,"v":36296},{"d":"2021-07-21","o":32.25,"h":35,"l":31.75,"c":33.75,"v":31568},{"d":"2021-07-22","o":34,"h":34,"l":31.75,"c":33,"v":19836},{"d":"2021-07-23","o":33.75,"h":33.75,"l":32,"c":32.75,"v":30276},{"d":"2021-07-26","o":35,"h":38.5,"l":30.25,"c":33,"v":400832},{"d":"2021-07-27","o":32.25,"h":32.5,"l":30.5,"c":31.25,"v":62976},{"d":"2021-07-28","o":32,"h":33.5,"l":30.75,"c":32,"v":77844},{"d":"2021-07-29","o":32.25,"h":32.25,"l":30.25,"c":31,"v":59268},{"d":"2021-07-30","o":30.75,"h":30.75,"l":29.75,"c":30.5,"v":37648},{"d":"2021-08-02","o":29.5,"h":32.5,"l":28.75,"c":32.25,"v":48724},{"d":"2021-08-03","o":31.75,"h":32,"l":30.75,"c":30.75,"v":25044},{"d":"2021-08-04","o":31,"h":31.25,"l":30,"c":30.25,"v":20788},{"d":"2021-08-05","o":30.75,"h":32.5,"l":30,"c":32,"v":21528},{"d":"2021-08-06","o":32.5,"h":32.75,"l":30.75,"c":32.25,"v":25280},{"d":"2021-08-09","o":31.75,"h":33.25,"l":31,"c":32,"v":26492},{"d":"2021-08-10","o":31.75,"h":32.5,"l":31.25,"c":31.5,"v":13396},{"d":"2021-08-11","o":31.5,"h":31.75,"l":30.5,"c":31,"v":19476},{"d":"2021-08-12","o":31,"h":31.5,"l":30.75,"c":31.25,"v":11948},{"d":"2021-08-13","o":31.25,"h":31.25,"l":30.5,"c":30.75,"v":16072},{"d":"2021-08-16","o":31.25,"h":31.25,"l":28.5,"c":28.75,"v":31240},{"d":"2021-08-17","o":28.75,"h":29.25,"l":27.75,"c":29.25,"v":46424},{"d":"2021-08-18","o":28.75,"h":31.25,"l":28.5,"c":30.75,"v":19988},{"d":"2021-08-19","o":30,"h":30.5,"l":29,"c":29,"v":12580},{"d":"2021-08-20","o":29.75,"h":30,"l":29.25,"c":29.25,"v":14472},{"d":"2021-08-23","o":29.5,"h":32,"l":29.5,"c":32,"v":22652},{"d":"2021-08-24","o":31.75,"h":33,"l":31.25,"c":32.75,"v":18116},{"d":"2021-08-25","o":32.75,"h":33.25,"l":31.5,"c":31.5,"v":21248},{"d":"2021-08-26","o":31.5,"h":32.75,"l":31.5,"c":32.25,"v":13544},{"d":"2021-08-27","o":32.75,"h":33.25,"l":31.75,"c":32.75,"v":19580},{"d":"2021-08-30","o":32.25,"h":33,"l":31.75,"c":32,"v":14520},{"d":"2021-08-31","o":32.5,"h":33.25,"l":32.25,"c":33,"v":17760},{"d":"2021-09-01","o":32.25,"h":33.25,"l":32,"c":32.25,"v":17988},{"d":"2021-09-02","o":32,"h":34,"l":31.75,"c":33.75,"v":25504},{"d":"2021-09-03","o":34,"h":34,"l":32.5,"c":33.75,"v":8988},{"d":"2021-09-07","o":33.25,"h":34,"l":32.25,"c":32.25,"v":26444},{"d":"2021-09-08","o":32.75,"h":32.75,"l":29.75,"c":31.25,"v":33456},{"d":"2021-09-09","o":31.25,"h":33.25,"l":31,"c":32.5,"v":17696},{"d":"2021-09-10","o":32.75,"h":33,"l":31.75,"c":32.25,"v":8732},{"d":"2021-09-13","o":32.5,"h":32.75,"l":31.25,"c":32,"v":20648},{"d":"2021-09-14","o":32.5,"h":32.5,"l":30.5,"c":30.5,"v":21124},{"d":"2021-09-15","o":30.75,"h":31.75,"l":30.5,"c":31,"v":13432},{"d":"2021-09-16","o":31,"h":31.75,"l":30.25,"c":31,"v":14860},{"d":"2021-09-17","o":31,"h":31.75,"l":29.25,"c":30,"v":34620},{"d":"2021-09-20","o":30,"h":30.5,"l":29.25,"c":30.25,"v":15108},{"d":"2021-09-21","o":30.75,"h":30.75,"l":29.5,"c":30.25,"v":12368},{"d":"2021-09-22","o":29.75,"h":31,"l":29.25,"c":29.75,"v":21572},{"d":"2021-09-23","o":30,"h":30.5,"l":30,"c":30.5,"v":7604},{"d":"2021-09-24","o":30,"h":30.5,"l":29.25,"c":29.5,"v":17292},{"d":"2021-09-27","o":29.25,"h":30,"l":28.25,"c":29.5,"v":30204},{"d":"2021-09-28","o":29.25,"h":29.5,"l":28.5,"c":28.5,"v":14808},{"d":"2021-09-29","o":28.75,"h":29.25,"l":27.25,"c":27.5,"v":31080},{"d":"2021-09-30","o":27.25,"h":28.5,"l":27,"c":28,"v":15928},{"d":"2021-10-01","o":28.5,"h":28.5,"l":27,"c":27.5,"v":16328},{"d":"2021-10-04","o":27.25,"h":27.75,"l":26.25,"c":26.25,"v":20496},{"d":"2021-10-05","o":26.25,"h":26.75,"l":21,"c":23.75,"v":154792},{"d":"2021-10-06","o":23.25,"h":25.75,"l":22.5,"c":24,"v":54348},{"d":"2021-10-07","o":23.75,"h":25,"l":23.75,"c":23.75,"v":22584},{"d":"2021-10-08","o":24.25,"h":24.5,"l":23.5,"c":23.75,"v":13324},{"d":"2021-10-11","o":24,"h":24,"l":22,"c":23,"v":49040},{"d":"2021-10-12","o":22.75,"h":23.5,"l":22.25,"c":22.5,"v":17680},{"d":"2021-10-13","o":22.25,"h":23,"l":22,"c":22,"v":33316},{"d":"2021-10-14","o":22,"h":22.75,"l":22,"c":22.25,"v":19576},{"d":"2021-10-15","o":22,"h":23.5,"l":22,"c":22.75,"v":26756},{"d":"2021-10-18","o":23,"h":23.25,"l":22,"c":22.25,"v":39604},{"d":"2021-10-19","o":22.25,"h":22.75,"l":22.25,"c":22.5,"v":15708},{"d":"2021-10-20","o":22.25,"h":23,"l":22.25,"c":22.5,"v":14004},{"d":"2021-10-21","o":22,"h":23,"l":22,"c":22.5,"v":24616},{"d":"2021-10-22","o":22.5,"h":22.5,"l":21.5,"c":21.5,"v":26576},{"d":"2021-10-25","o":21.25,"h":22,"l":21,"c":21,"v":27080},{"d":"2021-10-26","o":22,"h":22,"l":21.25,"c":22,"v":19632},{"d":"2021-10-27","o":22,"h":22,"l":21,"c":21.25,"v":17068},{"d":"2021-10-28","o":21.25,"h":21.25,"l":19.75,"c":20.25,"v":61228},{"d":"2021-10-29","o":20.25,"h":21,"l":20,"c":20.25,"v":23128},{"d":"2021-11-01","o":20.75,"h":23.25,"l":20.5,"c":22.5,"v":45380},{"d":"2021-11-02","o":23,"h":23.25,"l":22.25,"c":22.75,"v":32592},{"d":"2021-11-03","o":22,"h":23.5,"l":22,"c":22.75,"v":26864},{"d":"2021-11-04","o":23,"h":23,"l":22.25,"c":22.5,"v":21988},{"d":"2021-11-05","o":22.5,"h":22.75,"l":22,"c":22.5,"v":28976},{"d":"2021-11-08","o":22.5,"h":24.5,"l":22,"c":24.25,"v":71840},{"d":"2021-11-09","o":24.25,"h":26.5,"l":23,"c":24.25,"v":64168},{"d":"2021-11-10","o":23.25,"h":25.5,"l":23.25,"c":23.5,"v":22744},{"d":"2021-11-11","o":23,"h":25,"l":23,"c":23.5,"v":31840},{"d":"2021-11-12","o":23.5,"h":24,"l":22.5,"c":23,"v":19492},{"d":"2021-11-15","o":23,"h":23.5,"l":22.5,"c":22.75,"v":24988},{"d":"2021-11-16","o":22.75,"h":22.75,"l":21.5,"c":21.75,"v":19016},{"d":"2021-11-17","o":21.5,"h":21.75,"l":20.75,"c":21.25,"v":25168},{"d":"2021-11-18","o":21.5,"h":21.75,"l":18.25,"c":19.25,"v":73172},{"d":"2021-11-19","o":19,"h":19.5,"l":18.25,"c":18.5,"v":35556},{"d":"2021-11-22","o":19,"h":20,"l":18.5,"c":19.5,"v":34324},{"d":"2021-11-23","o":19.25,"h":20.75,"l":18.5,"c":18.75,"v":42628},{"d":"2021-11-24","o":18.5,"h":19.25,"l":18.25,"c":19,"v":9328},{"d":"2021-11-26","o":18.75,"h":19,"l":17.75,"c":18.25,"v":28944},{"d":"2021-11-29","o":20.5,"h":20.75,"l":16,"c":16.25,"v":123404},{"d":"2021-11-30","o":16.5,"h":17.25,"l":16.25,"c":17.25,"v":43460},{"d":"2021-12-01","o":17.25,"h":17.5,"l":15,"c":15,"v":45588},{"d":"2021-12-02","o":15.75,"h":16.25,"l":15,"c":15.25,"v":39908},{"d":"2021-12-03","o":15.25,"h":15.25,"l":14,"c":14.25,"v":36964},{"d":"2021-12-06","o":14.75,"h":14.75,"l":14,"c":14.75,"v":30700},{"d":"2021-12-07","o":14.75,"h":16.25,"l":14.75,"c":15.75,"v":36160},{"d":"2021-12-08","o":16,"h":16.5,"l":15.5,"c":16.25,"v":22364},{"d":"2021-12-09","o":16.25,"h":17,"l":15.5,"c":15.5,"v":24704},{"d":"2021-12-10","o":15.5,"h":15.75,"l":15,"c":15.5,"v":11552},{"d":"2021-12-13","o":15.25,"h":15.25,"l":14.25,"c":14.75,"v":18200},{"d":"2021-12-14","o":13.25,"h":13.75,"l":12.75,"c":13,"v":59288},{"d":"2021-12-15","o":13,"h":13.75,"l":12,"c":13,"v":51192},{"d":"2021-12-16","o":13,"h":13.75,"l":12,"c":12.25,"v":164972},{"d":"2021-12-17","o":7.25,"h":7.75,"l":6.75,"c":7.25,"v":2112244},{"d":"2021-12-20","o":7.5,"h":7.75,"l":7,"c":7.75,"v":661636},{"d":"2021-12-21","o":7.75,"h":8.5,"l":7.5,"c":8.25,"v":359040},{"d":"2021-12-22","o":8,"h":8.25,"l":7.75,"c":8.25,"v":180412},{"d":"2021-12-23","o":8.5,"h":9.25,"l":8.5,"c":9,"v":204372},{"d":"2021-12-27","o":9,"h":9.25,"l":8,"c":8,"v":243360},{"d":"2021-12-28","o":8,"h":8.25,"l":7.5,"c":7.5,"v":164488},{"d":"2021-12-29","o":7.5,"h":7.5,"l":7.25,"c":7.25,"v":166180},{"d":"2021-12-30","o":7.5,"h":8.25,"l":7.5,"c":8,"v":265020},{"d":"2021-12-31","o":8,"h":8.75,"l":8,"c":8.5,"v":153412},{"d":"2022-01-03","o":8.75,"h":9.5,"l":8.5,"c":9.25,"v":248328},{"d":"2022-01-04","o":9.25,"h":9.75,"l":8.25,"c":8.75,"v":106152},{"d":"2022-01-05","o":8.75,"h":9,"l":8,"c":8,"v":94492},{"d":"2022-01-06","o":8,"h":8.5,"l":7.5,"c":8,"v":78608},{"d":"2022-01-07","o":8,"h":8.25,"l":7.75,"c":7.75,"v":103668},{"d":"2022-01-10","o":7.75,"h":8.25,"l":7.5,"c":7.5,"v":79772},{"d":"2022-01-11","o":7.5,"h":8,"l":7.5,"c":7.75,"v":88900},{"d":"2022-01-12","o":8,"h":8,"l":7.25,"c":7.25,"v":154684},{"d":"2022-01-13","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":173056},{"d":"2022-01-14","o":7.5,"h":7.5,"l":6.5,"c":6.75,"v":297468},{"d":"2022-01-18","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":117548},{"d":"2022-01-19","o":6.5,"h":6.75,"l":6.25,"c":6.5,"v":97612},{"d":"2022-01-20","o":6.5,"h":6.75,"l":6.25,"c":6.25,"v":119992},{"d":"2022-01-21","o":6.5,"h":6.5,"l":5.75,"c":5.75,"v":133612},{"d":"2022-01-24","o":5.75,"h":5.75,"l":5.25,"c":5.75,"v":149816},{"d":"2022-01-25","o":5.75,"h":6.5,"l":5.5,"c":6,"v":136336},{"d":"2022-01-26","o":6.75,"h":6.75,"l":5.75,"c":6,"v":112696},{"d":"2022-01-27","o":6.5,"h":6.5,"l":5.5,"c":5.5,"v":87464},{"d":"2022-01-28","o":5.75,"h":6,"l":5.5,"c":5.75,"v":90844},{"d":"2022-01-31","o":6.25,"h":6.5,"l":5.75,"c":6.5,"v":113400},{"d":"2022-02-01","o":6.5,"h":7,"l":6.5,"c":7,"v":138052},{"d":"2022-02-02","o":7.5,"h":7.5,"l":6.25,"c":6.5,"v":149940},{"d":"2022-02-03","o":6.25,"h":6.5,"l":6,"c":6.25,"v":75864},{"d":"2022-02-04","o":6,"h":6.5,"l":6,"c":6.25,"v":47500},{"d":"2022-02-07","o":6.5,"h":6.75,"l":6.25,"c":6.5,"v":37584},{"d":"2022-02-08","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":55388},{"d":"2022-02-09","o":6.75,"h":6.75,"l":6.25,"c":6.75,"v":55088},{"d":"2022-02-10","o":6.5,"h":7,"l":6.5,"c":6.75,"v":78988},{"d":"2022-02-11","o":7,"h":7,"l":6.25,"c":6.25,"v":60600},{"d":"2022-02-14","o":6.5,"h":6.5,"l":6,"c":6,"v":28288},{"d":"2022-02-15","o":6.5,"h":6.75,"l":6.25,"c":6.75,"v":29300},{"d":"2022-02-16","o":6.5,"h":6.75,"l":6.25,"c":6.5,"v":29200},{"d":"2022-02-17","o":6.5,"h":6.5,"l":5.75,"c":6,"v":49688},{"d":"2022-02-18","o":6.25,"h":6.25,"l":5.75,"c":6,"v":47436},{"d":"2022-02-22","o":6.25,"h":6.25,"l":5.75,"c":6,"v":45708},{"d":"2022-02-23","o":5.75,"h":6.25,"l":5.75,"c":5.75,"v":33196},{"d":"2022-02-24","o":5.75,"h":6,"l":5.25,"c":6,"v":72560},{"d":"2022-02-25","o":7,"h":7.5,"l":6.25,"c":6.25,"v":66332},{"d":"2022-02-28","o":6.25,"h":6.5,"l":6,"c":6.5,"v":35588},{"d":"2022-03-01","o":6.5,"h":7.25,"l":6.5,"c":7,"v":206608},{"d":"2022-03-02","o":7.5,"h":7.5,"l":6.75,"c":7.25,"v":99836},{"d":"2022-03-03","o":7.25,"h":7.25,"l":6.75,"c":7,"v":41576},{"d":"2022-03-04","o":6.75,"h":7,"l":6.5,"c":6.75,"v":73616},{"d":"2022-03-07","o":6.5,"h":7,"l":6.5,"c":7,"v":73072},{"d":"2022-03-08","o":7.25,"h":7.5,"l":6.75,"c":7.25,"v":88004},{"d":"2022-03-09","o":7.75,"h":8,"l":7,"c":8,"v":110992},{"d":"2022-03-10","o":7.75,"h":8,"l":7.25,"c":8,"v":69620},{"d":"2022-03-11","o":7.5,"h":8,"l":7,"c":7,"v":85296},{"d":"2022-03-14","o":7.5,"h":7.5,"l":6.75,"c":7,"v":53884},{"d":"2022-03-15","o":6.75,"h":7,"l":6.25,"c":6.5,"v":68264},{"d":"2022-03-16","o":6.5,"h":7.25,"l":6.5,"c":7,"v":52808},{"d":"2022-03-17","o":7,"h":7.5,"l":6.75,"c":7.5,"v":54276},{"d":"2022-03-18","o":7.25,"h":7.75,"l":6.75,"c":6.75,"v":79088},{"d":"2022-03-21","o":7.5,"h":7.5,"l":7,"c":7.25,"v":67152},{"d":"2022-03-22","o":7.25,"h":7.75,"l":7.25,"c":7.5,"v":65088},{"d":"2022-03-23","o":7.5,"h":8,"l":7.5,"c":7.75,"v":37348},{"d":"2022-03-24","o":7.75,"h":8,"l":7.25,"c":7.25,"v":36788},{"d":"2022-03-25","o":7.25,"h":7.5,"l":7,"c":7.5,"v":47832},{"d":"2022-03-28","o":7.5,"h":7.75,"l":7.25,"c":7.25,"v":33484},{"d":"2022-03-29","o":7.25,"h":8,"l":7.25,"c":7.75,"v":67644},{"d":"2022-03-30","o":7.75,"h":8,"l":7.5,"c":7.75,"v":40932},{"d":"2022-03-31","o":7.25,"h":8.25,"l":6.75,"c":8,"v":313936},{"d":"2022-04-01","o":8,"h":8.75,"l":7.75,"c":8,"v":128860},{"d":"2022-04-04","o":8,"h":8.5,"l":8,"c":8.25,"v":63568},{"d":"2022-04-05","o":8.25,"h":9.25,"l":7.75,"c":8.5,"v":283384},{"d":"2022-04-06","o":8.75,"h":8.75,"l":8,"c":8.25,"v":90928},{"d":"2022-04-07","o":8,"h":8.25,"l":7.5,"c":8.25,"v":75120},{"d":"2022-04-08","o":8.25,"h":8.25,"l":7.5,"c":7.5,"v":58180},{"d":"2022-04-11","o":7.5,"h":7.5,"l":7,"c":7,"v":82496},{"d":"2022-04-12","o":7.25,"h":8.25,"l":6.5,"c":6.75,"v":131536},{"d":"2022-04-13","o":6.5,"h":7.25,"l":6.5,"c":7,"v":49392},{"d":"2022-04-14","o":7,"h":7,"l":6.75,"c":6.75,"v":31116},{"d":"2022-04-18","o":7,"h":7.25,"l":6.5,"c":6.75,"v":134932},{"d":"2022-04-19","o":6.75,"h":7,"l":6.5,"c":6.5,"v":29480},{"d":"2022-04-20","o":6.5,"h":6.5,"l":6.25,"c":6.5,"v":50736},{"d":"2022-04-21","o":6.25,"h":6.5,"l":5.75,"c":6.25,"v":41944},{"d":"2022-04-22","o":6.25,"h":6.5,"l":6,"c":6.25,"v":39392},{"d":"2022-04-25","o":6.25,"h":6.25,"l":6,"c":6,"v":30168},{"d":"2022-04-26","o":6,"h":6.25,"l":5.5,"c":5.5,"v":34664},{"d":"2022-04-27","o":5.75,"h":5.75,"l":5.5,"c":5.5,"v":63536},{"d":"2022-04-28","o":5.5,"h":5.75,"l":5.25,"c":5.5,"v":41560},{"d":"2022-04-29","o":5.75,"h":5.75,"l":5.25,"c":5.25,"v":78696},{"d":"2022-05-02","o":5.25,"h":5.75,"l":5.25,"c":5.5,"v":76240},{"d":"2022-05-03","o":5.5,"h":6,"l":5.25,"c":5.25,"v":124232},{"d":"2022-05-04","o":5.5,"h":5.5,"l":4.5,"c":5,"v":235060},{"d":"2022-05-05","o":4.75,"h":5,"l":4.5,"c":4.5,"v":76752},{"d":"2022-05-06","o":4.75,"h":4.75,"l":4,"c":4,"v":156996},{"d":"2022-05-09","o":4.25,"h":4.25,"l":3.75,"c":3.75,"v":67536},{"d":"2022-05-10","o":4.25,"h":4.25,"l":3.75,"c":4,"v":39208},{"d":"2022-05-11","o":4,"h":4.25,"l":3.25,"c":3.5,"v":145160},{"d":"2022-05-12","o":3.5,"h":4.25,"l":3.25,"c":4,"v":156272},{"d":"2022-05-13","o":4,"h":4.25,"l":3.75,"c":4,"v":56064},{"d":"2022-05-16","o":4.25,"h":4.75,"l":4,"c":4.5,"v":65200},{"d":"2022-05-17","o":5.5,"h":5.5,"l":4.25,"c":4.25,"v":103308},{"d":"2022-05-18","o":4.75,"h":4.75,"l":4,"c":4,"v":34248},{"d":"2022-05-19","o":4.25,"h":4.25,"l":4,"c":4.25,"v":37804},{"d":"2022-05-20","o":4.25,"h":4.5,"l":3.75,"c":4,"v":46260},{"d":"2022-05-23","o":4,"h":4.25,"l":3.75,"c":4,"v":35248},{"d":"2022-05-24","o":4,"h":4.25,"l":3.75,"c":3.75,"v":40220},{"d":"2022-05-25","o":3.75,"h":4,"l":3.75,"c":3.75,"v":28028},{"d":"2022-05-26","o":4,"h":4,"l":3.75,"c":3.75,"v":39420},{"d":"2022-05-27","o":3.75,"h":4.25,"l":3.75,"c":4.25,"v":45280},{"d":"2022-05-31","o":4.25,"h":4.5,"l":4,"c":4.25,"v":25848},{"d":"2022-06-01","o":4.5,"h":4.5,"l":3.75,"c":4,"v":46912},{"d":"2022-06-02","o":4,"h":4,"l":3.75,"c":4,"v":34576},{"d":"2022-06-03","o":4,"h":4,"l":4,"c":4,"v":28288},{"d":"2022-06-06","o":4,"h":4,"l":3.75,"c":4,"v":20324},{"d":"2022-06-07","o":4,"h":4,"l":3.75,"c":4,"v":29928},{"d":"2022-06-08","o":4.25,"h":4.5,"l":4,"c":4.25,"v":39412},{"d":"2022-06-09","o":4.25,"h":4.75,"l":4,"c":4.25,"v":136624},{"d":"2022-06-10","o":4.25,"h":4.5,"l":4,"c":4.25,"v":90392},{"d":"2022-06-13","o":4.25,"h":4.25,"l":3.75,"c":4,"v":62724},{"d":"2022-06-14","o":4,"h":4,"l":3.75,"c":4,"v":52824},{"d":"2022-06-15","o":4,"h":4.5,"l":3.75,"c":4,"v":97920},{"d":"2022-06-16","o":4,"h":4,"l":3.75,"c":4,"v":43528},{"d":"2022-06-17","o":4,"h":4.25,"l":3.75,"c":4,"v":63684},{"d":"2022-06-21","o":4,"h":4.5,"l":4,"c":4.25,"v":129568},{"d":"2022-06-22","o":4.5,"h":4.5,"l":4,"c":4.25,"v":64544},{"d":"2022-06-23","o":4.25,"h":4.75,"l":4,"c":4.75,"v":102908},{"d":"2022-06-24","o":4.75,"h":5,"l":4.25,"c":4.25,"v":68456},{"d":"2022-06-27","o":4.25,"h":4.75,"l":4.25,"c":4.5,"v":56620},{"d":"2022-06-28","o":4.5,"h":5,"l":4.5,"c":4.5,"v":112620},{"d":"2022-06-29","o":4.75,"h":5.25,"l":4.5,"c":5,"v":92404},{"d":"2022-06-30","o":5,"h":5.25,"l":4.75,"c":5.25,"v":90232},{"d":"2022-07-01","o":5,"h":5.25,"l":4.75,"c":4.75,"v":113252},{"d":"2022-07-05","o":3.76,"h":4.55,"l":3.7,"c":4.08,"v":474800},{"d":"2022-07-06","o":3.97,"h":4.18,"l":3.75,"c":3.8,"v":192600},{"d":"2022-07-07","o":3.84,"h":4.84,"l":3.8,"c":4.52,"v":298200},{"d":"2022-07-08","o":4.44,"h":5.63,"l":4.4,"c":5.49,"v":560300},{"d":"2022-07-11","o":5.63,"h":6.13,"l":5.51,"c":5.56,"v":363400},{"d":"2022-07-12","o":5.47,"h":5.74,"l":5.14,"c":5.46,"v":447700},{"d":"2022-07-13","o":5.33,"h":5.53,"l":5,"c":5.05,"v":134200},{"d":"2022-07-14","o":5,"h":5,"l":4.75,"c":4.76,"v":105400},{"d":"2022-07-15","o":4.76,"h":5.09,"l":4.73,"c":4.85,"v":188400},{"d":"2022-07-18","o":5,"h":5,"l":4.65,"c":4.7,"v":54800},{"d":"2022-07-19","o":4.72,"h":4.91,"l":4.7,"c":4.86,"v":78100},{"d":"2022-07-20","o":4.9,"h":5.15,"l":4.87,"c":5.08,"v":120500},{"d":"2022-07-21","o":5.12,"h":5.15,"l":4.96,"c":5.1,"v":59300},{"d":"2022-07-22","o":5.14,"h":5.14,"l":4.79,"c":4.84,"v":55400},{"d":"2022-07-25","o":4.77,"h":4.77,"l":4.27,"c":4.29,"v":85200},{"d":"2022-07-26","o":4.24,"h":4.24,"l":3.99,"c":4,"v":56100},{"d":"2022-07-27","o":4,"h":4.11,"l":3.85,"c":3.91,"v":85100},{"d":"2022-07-28","o":3.91,"h":4.27,"l":3.91,"c":4.14,"v":112300},{"d":"2022-07-29","o":4.09,"h":4.18,"l":3.91,"c":3.96,"v":99200},{"d":"2022-08-01","o":3.9,"h":4.07,"l":3.81,"c":3.9,"v":36100},{"d":"2022-08-02","o":3.9,"h":4.2,"l":3.83,"c":3.91,"v":131200},{"d":"2022-08-03","o":3.95,"h":4.2,"l":3.95,"c":4.01,"v":429700},{"d":"2022-08-04","o":4.26,"h":4.8,"l":4.25,"c":4.26,"v":995200},{"d":"2022-08-05","o":4.2,"h":4.42,"l":4.1,"c":4.2,"v":487900},{"d":"2022-08-08","o":4.25,"h":4.39,"l":3.97,"c":4.02,"v":349000},{"d":"2022-08-09","o":4,"h":4.03,"l":3.88,"c":3.95,"v":163700},{"d":"2022-08-10","o":4.1,"h":4.21,"l":3.9,"c":4.16,"v":267000},{"d":"2022-08-11","o":3.97,"h":5.29,"l":3.97,"c":4.66,"v":1479200},{"d":"2022-08-12","o":4.62,"h":4.99,"l":4.38,"c":4.43,"v":339800},{"d":"2022-08-15","o":4.5,"h":4.73,"l":4.26,"c":4.65,"v":135400},{"d":"2022-08-16","o":4.58,"h":4.83,"l":4.46,"c":4.77,"v":173000},{"d":"2022-08-17","o":4.79,"h":4.81,"l":4.5,"c":4.6,"v":79800},{"d":"2022-08-18","o":4.61,"h":4.61,"l":4.23,"c":4.36,"v":111500},{"d":"2022-08-19","o":4.37,"h":4.41,"l":4.02,"c":4.05,"v":131500},{"d":"2022-08-22","o":4.03,"h":4.11,"l":3.88,"c":4.01,"v":96400},{"d":"2022-08-23","o":4.01,"h":4.23,"l":4,"c":4.1,"v":61700},{"d":"2022-08-24","o":4.23,"h":4.38,"l":4.05,"c":4.36,"v":129900},{"d":"2022-08-25","o":4.37,"h":4.67,"l":4.3,"c":4.51,"v":149200},{"d":"2022-08-26","o":4.48,"h":4.48,"l":4.05,"c":4.08,"v":71500},{"d":"2022-08-29","o":4,"h":4.25,"l":4,"c":4.08,"v":75300},{"d":"2022-08-30","o":4.08,"h":4.08,"l":3.77,"c":3.83,"v":106400},{"d":"2022-08-31","o":3.84,"h":3.92,"l":3.62,"c":3.64,"v":105400},{"d":"2022-09-01","o":3.68,"h":3.68,"l":3.35,"c":3.48,"v":138500},{"d":"2022-09-02","o":3.52,"h":3.73,"l":3.44,"c":3.57,"v":96200},{"d":"2022-09-06","o":3.65,"h":3.87,"l":3.55,"c":3.73,"v":151200},{"d":"2022-09-07","o":3.73,"h":3.85,"l":3.65,"c":3.76,"v":38600},{"d":"2022-09-08","o":3.7,"h":3.85,"l":3.7,"c":3.85,"v":37400},{"d":"2022-09-09","o":3.82,"h":4.08,"l":3.82,"c":3.92,"v":92100},{"d":"2022-09-12","o":3.95,"h":3.97,"l":3.72,"c":3.94,"v":62900},{"d":"2022-09-13","o":3.86,"h":3.87,"l":3.72,"c":3.85,"v":61100},{"d":"2022-09-14","o":3.84,"h":3.9,"l":3.7,"c":3.73,"v":74800},{"d":"2022-09-15","o":4.1,"h":4.23,"l":3.8,"c":4.07,"v":141200},{"d":"2022-09-16","o":4,"h":4.07,"l":3.77,"c":4,"v":95200},{"d":"2022-09-19","o":3.9,"h":3.95,"l":3.77,"c":3.86,"v":71200},{"d":"2022-09-20","o":3.78,"h":3.85,"l":3.62,"c":3.72,"v":92600},{"d":"2022-09-21","o":3.71,"h":3.79,"l":3.53,"c":3.58,"v":92400},{"d":"2022-09-22","o":3.58,"h":3.58,"l":3.2,"c":3.25,"v":119600},{"d":"2022-09-23","o":3.23,"h":3.29,"l":2.96,"c":3.03,"v":69400},{"d":"2022-09-26","o":2.99,"h":3.02,"l":2.7,"c":2.79,"v":83400},{"d":"2022-09-27","o":2.79,"h":3.39,"l":2.79,"c":3,"v":78300},{"d":"2022-09-28","o":3,"h":3.24,"l":2.94,"c":3.08,"v":144200},{"d":"2022-09-29","o":3.04,"h":3.08,"l":2.9,"c":2.96,"v":73500},{"d":"2022-09-30","o":2.95,"h":3.09,"l":2.95,"c":3.04,"v":48300},{"d":"2022-10-03","o":3.1,"h":3.34,"l":3.01,"c":3.28,"v":475700},{"d":"2022-10-04","o":3.5,"h":3.96,"l":3.38,"c":3.41,"v":604400},{"d":"2022-10-05","o":3.49,"h":3.63,"l":3.18,"c":3.21,"v":1131000},{"d":"2022-10-06","o":3.2,"h":3.79,"l":3.2,"c":3.52,"v":1115300},{"d":"2022-10-07","o":3.5,"h":4.87,"l":3.5,"c":4.41,"v":4541000},{"d":"2022-10-10","o":4.38,"h":5.05,"l":3.95,"c":4.95,"v":1319700},{"d":"2022-10-11","o":4.91,"h":5.8,"l":4.9,"c":5.65,"v":1415000},{"d":"2022-10-12","o":5.63,"h":5.74,"l":4.68,"c":5.6,"v":870600},{"d":"2022-10-13","o":5.42,"h":5.73,"l":4.96,"c":5.2,"v":433600},{"d":"2022-10-14","o":5.2,"h":5.42,"l":4.29,"c":4.3,"v":624600},{"d":"2022-10-17","o":4.3,"h":4.51,"l":3.96,"c":4.04,"v":565400},{"d":"2022-10-18","o":4.1,"h":4.16,"l":3.64,"c":3.71,"v":638400},{"d":"2022-10-19","o":3.75,"h":3.77,"l":3.37,"c":3.41,"v":350300},{"d":"2022-10-20","o":3.43,"h":3.99,"l":3.33,"c":3.94,"v":710000},{"d":"2022-10-21","o":3.97,"h":3.97,"l":3.58,"c":3.61,"v":242400},{"d":"2022-10-24","o":3.55,"h":3.86,"l":3.35,"c":3.82,"v":348800},{"d":"2022-10-25","o":3.82,"h":4.47,"l":3.81,"c":4.18,"v":428100},{"d":"2022-10-26","o":4.35,"h":4.68,"l":4.17,"c":4.33,"v":374900},{"d":"2022-10-27","o":4.51,"h":4.6,"l":4.12,"c":4.33,"v":182700},{"d":"2022-10-28","o":4.34,"h":4.45,"l":4.2,"c":4.4,"v":270900},{"d":"2022-10-31","o":4.4,"h":4.68,"l":4.4,"c":4.59,"v":333500},{"d":"2022-11-01","o":4.71,"h":4.96,"l":4.62,"c":4.9,"v":256000},{"d":"2022-11-02","o":4.85,"h":4.91,"l":4.44,"c":4.46,"v":306800},{"d":"2022-11-03","o":4.5,"h":4.6,"l":3.25,"c":3.87,"v":3495400},{"d":"2022-11-04","o":3.88,"h":4.03,"l":3.71,"c":3.83,"v":886300},{"d":"2022-11-07","o":4.05,"h":4.05,"l":3.59,"c":3.67,"v":369000},{"d":"2022-11-08","o":3.84,"h":4.24,"l":3.62,"c":3.81,"v":1225000},{"d":"2022-11-09","o":3.74,"h":4.25,"l":3.6,"c":4.11,"v":991400},{"d":"2022-11-10","o":4.18,"h":4.37,"l":3.92,"c":4.19,"v":682800},{"d":"2022-11-11","o":4.22,"h":4.59,"l":4.19,"c":4.39,"v":476200},{"d":"2022-11-14","o":4.41,"h":4.46,"l":3.89,"c":4.15,"v":571400},{"d":"2022-11-15","o":4.28,"h":4.36,"l":3.96,"c":4.04,"v":475000},{"d":"2022-11-16","o":3.99,"h":4.2,"l":3.79,"c":3.93,"v":328500},{"d":"2022-11-17","o":3.86,"h":4.06,"l":3.81,"c":3.97,"v":233200},{"d":"2022-11-18","o":3.98,"h":4.19,"l":3.9,"c":4.04,"v":371100},{"d":"2022-11-21","o":4.2,"h":4.26,"l":3.99,"c":4.12,"v":227400},{"d":"2022-11-22","o":4.16,"h":4.24,"l":4.04,"c":4.11,"v":157200},{"d":"2022-11-23","o":4.09,"h":4.18,"l":3.88,"c":3.94,"v":195900},{"d":"2022-11-25","o":3.91,"h":3.99,"l":3.75,"c":3.9,"v":168100},{"d":"2022-11-28","o":3.88,"h":4.04,"l":3.81,"c":3.86,"v":259000},{"d":"2022-11-29","o":3.85,"h":3.95,"l":3.8,"c":3.81,"v":141000},{"d":"2022-11-30","o":3.84,"h":3.84,"l":3.58,"c":3.76,"v":222700},{"d":"2022-12-01","o":3.66,"h":3.95,"l":3.66,"c":3.88,"v":231900},{"d":"2022-12-02","o":3.81,"h":4.08,"l":3.75,"c":3.99,"v":227300},{"d":"2022-12-05","o":3.95,"h":4.04,"l":3.7,"c":3.76,"v":180000},{"d":"2022-12-06","o":3.74,"h":3.81,"l":3.48,"c":3.53,"v":320500},{"d":"2022-12-07","o":3.44,"h":3.5,"l":3.18,"c":3.24,"v":351700},{"d":"2022-12-08","o":3.24,"h":3.41,"l":3.1,"c":3.13,"v":146800},{"d":"2022-12-09","o":3.11,"h":3.26,"l":3.06,"c":3.12,"v":153300},{"d":"2022-12-12","o":3.23,"h":3.23,"l":3.08,"c":3.1,"v":136600},{"d":"2022-12-13","o":3.13,"h":3.25,"l":2.95,"c":3,"v":485600},{"d":"2022-12-14","o":3,"h":3.17,"l":2.95,"c":2.97,"v":205700},{"d":"2022-12-15","o":2.95,"h":3.01,"l":2.8,"c":2.85,"v":173900},{"d":"2022-12-16","o":2.8,"h":2.88,"l":2.65,"c":2.66,"v":292600},{"d":"2022-12-19","o":2.66,"h":2.87,"l":2.51,"c":2.54,"v":347600},{"d":"2022-12-20","o":2.52,"h":2.75,"l":2.47,"c":2.6,"v":465700},{"d":"2022-12-21","o":2.58,"h":2.74,"l":2.4,"c":2.68,"v":372900},{"d":"2022-12-22","o":2.65,"h":2.65,"l":2.39,"c":2.6,"v":262400},{"d":"2022-12-23","o":2.61,"h":2.64,"l":2.46,"c":2.51,"v":131400},{"d":"2022-12-27","o":2.51,"h":2.52,"l":2.34,"c":2.41,"v":398700},{"d":"2022-12-28","o":2.46,"h":2.5,"l":2.34,"c":2.4,"v":158400},{"d":"2022-12-29","o":2.37,"h":2.92,"l":2.36,"c":2.82,"v":1376000},{"d":"2022-12-30","o":2.74,"h":3.08,"l":2.67,"c":3.08,"v":241900},{"d":"2023-01-03","o":3.09,"h":3.15,"l":2.83,"c":2.86,"v":115300},{"d":"2023-01-04","o":2.85,"h":3.08,"l":2.82,"c":3.06,"v":170100},{"d":"2023-01-05","o":3.06,"h":3.2,"l":2.97,"c":3.08,"v":238000},{"d":"2023-01-06","o":3.11,"h":3.15,"l":2.99,"c":3.1,"v":188700},{"d":"2023-01-09","o":3.15,"h":3.19,"l":3.02,"c":3.06,"v":164300},{"d":"2023-01-10","o":3.06,"h":3.12,"l":3,"c":3.05,"v":191800},{"d":"2023-01-11","o":3.05,"h":3.15,"l":2.58,"c":2.73,"v":1603600},{"d":"2023-01-12","o":2.73,"h":2.75,"l":2.65,"c":2.65,"v":205300},{"d":"2023-01-13","o":2.68,"h":2.75,"l":2.64,"c":2.65,"v":225400},{"d":"2023-01-17","o":2.7,"h":2.72,"l":2.66,"c":2.67,"v":204600},{"d":"2023-01-18","o":2.69,"h":2.71,"l":2.57,"c":2.61,"v":232900},{"d":"2023-01-19","o":2.6,"h":2.6,"l":2.49,"c":2.54,"v":227100},{"d":"2023-01-20","o":2.55,"h":2.59,"l":2.5,"c":2.56,"v":170600},{"d":"2023-01-23","o":2.57,"h":2.61,"l":2.56,"c":2.58,"v":90500},{"d":"2023-01-24","o":2.58,"h":2.65,"l":2.58,"c":2.6,"v":172700},{"d":"2023-01-25","o":2.59,"h":2.6,"l":2.55,"c":2.58,"v":127500},{"d":"2023-01-26","o":2.64,"h":2.64,"l":2.59,"c":2.62,"v":187100},{"d":"2023-01-27","o":2.62,"h":2.71,"l":2.61,"c":2.65,"v":196800},{"d":"2023-01-30","o":2.65,"h":2.67,"l":2.52,"c":2.52,"v":104300},{"d":"2023-01-31","o":2.51,"h":2.57,"l":2.5,"c":2.52,"v":195300},{"d":"2023-02-01","o":2.55,"h":2.65,"l":2.52,"c":2.65,"v":105200},{"d":"2023-02-02","o":2.68,"h":2.84,"l":2.62,"c":2.82,"v":254600},{"d":"2023-02-03","o":2.77,"h":2.9,"l":2.72,"c":2.76,"v":158400},{"d":"2023-02-06","o":2.77,"h":2.84,"l":2.68,"c":2.68,"v":109600},{"d":"2023-02-07","o":2.69,"h":2.73,"l":2.59,"c":2.59,"v":194500},{"d":"2023-02-08","o":2.62,"h":2.73,"l":2.62,"c":2.68,"v":61400},{"d":"2023-02-09","o":2.63,"h":2.71,"l":2.51,"c":2.51,"v":180100},{"d":"2023-02-10","o":2.51,"h":2.55,"l":2.48,"c":2.48,"v":162100},{"d":"2023-02-13","o":2.48,"h":2.52,"l":2.4,"c":2.45,"v":89200},{"d":"2023-02-14","o":2.47,"h":2.52,"l":2.37,"c":2.4,"v":83500},{"d":"2023-02-15","o":2.4,"h":2.44,"l":2.35,"c":2.38,"v":216800},{"d":"2023-02-16","o":2.35,"h":2.4,"l":2.32,"c":2.34,"v":107600},{"d":"2023-02-17","o":2.32,"h":2.44,"l":2.32,"c":2.38,"v":124400},{"d":"2023-02-21","o":2.37,"h":2.41,"l":2.32,"c":2.35,"v":95600},{"d":"2023-02-22","o":2.34,"h":2.36,"l":2.31,"c":2.33,"v":87800},{"d":"2023-02-23","o":2.34,"h":2.35,"l":2.23,"c":2.3,"v":193800},{"d":"2023-02-24","o":2.28,"h":2.31,"l":2.19,"c":2.25,"v":159700},{"d":"2023-02-27","o":2.31,"h":2.34,"l":2.23,"c":2.29,"v":98700},{"d":"2023-02-28","o":2.28,"h":2.37,"l":2.25,"c":2.29,"v":133100},{"d":"2023-03-01","o":2.26,"h":2.34,"l":2.21,"c":2.28,"v":49500},{"d":"2023-03-02","o":2.25,"h":2.45,"l":2.25,"c":2.42,"v":120400},{"d":"2023-03-03","o":2.45,"h":2.53,"l":2.38,"c":2.53,"v":80500},{"d":"2023-03-06","o":2.59,"h":2.74,"l":2.46,"c":2.69,"v":165400},{"d":"2023-03-07","o":2.68,"h":3.07,"l":2.68,"c":2.8,"v":515100},{"d":"2023-03-08","o":2.87,"h":3.29,"l":2.83,"c":3.27,"v":929900},{"d":"2023-03-09","o":3.29,"h":3.37,"l":2.81,"c":2.86,"v":238200},{"d":"2023-03-10","o":2.8,"h":2.88,"l":2.62,"c":2.69,"v":261500},{"d":"2023-03-13","o":2.57,"h":2.66,"l":2.46,"c":2.51,"v":205800},{"d":"2023-03-14","o":2.58,"h":2.8,"l":2.55,"c":2.6,"v":102100},{"d":"2023-03-15","o":2.6,"h":2.74,"l":2.49,"c":2.62,"v":102100},{"d":"2023-03-16","o":2.56,"h":2.65,"l":2.49,"c":2.54,"v":87500},{"d":"2023-03-17","o":2.55,"h":2.55,"l":2.35,"c":2.39,"v":325800},{"d":"2023-03-20","o":2.38,"h":2.43,"l":2.24,"c":2.3,"v":170300},{"d":"2023-03-21","o":2.39,"h":2.54,"l":2.33,"c":2.45,"v":99800},{"d":"2023-03-22","o":2.46,"h":2.6,"l":2.38,"c":2.4,"v":49500},{"d":"2023-03-23","o":2.4,"h":2.51,"l":2.35,"c":2.43,"v":72800},{"d":"2023-03-24","o":2.39,"h":2.83,"l":2.39,"c":2.71,"v":213000},{"d":"2023-03-27","o":2.8,"h":2.8,"l":2.61,"c":2.72,"v":69400},{"d":"2023-03-28","o":2.73,"h":3.09,"l":2.72,"c":2.78,"v":218900},{"d":"2023-03-29","o":2.79,"h":2.85,"l":2.65,"c":2.81,"v":108800},{"d":"2023-03-30","o":2.74,"h":2.93,"l":2.72,"c":2.83,"v":135500},{"d":"2023-03-31","o":2.85,"h":2.96,"l":2.77,"c":2.82,"v":132400},{"d":"2023-04-03","o":2.82,"h":2.92,"l":2.76,"c":2.83,"v":168200},{"d":"2023-04-04","o":2.76,"h":2.86,"l":2.75,"c":2.82,"v":31100},{"d":"2023-04-05","o":2.78,"h":2.84,"l":2.75,"c":2.81,"v":47300},{"d":"2023-04-06","o":2.76,"h":2.84,"l":2.71,"c":2.81,"v":68500},{"d":"2023-04-10","o":2.84,"h":2.84,"l":2.73,"c":2.83,"v":54300},{"d":"2023-04-11","o":2.89,"h":2.96,"l":2.81,"c":2.91,"v":73900},{"d":"2023-04-12","o":3.03,"h":3.03,"l":2.88,"c":2.91,"v":57500},{"d":"2023-04-13","o":2.91,"h":2.97,"l":2.74,"c":2.76,"v":79100},{"d":"2023-04-14","o":2.77,"h":2.84,"l":2.73,"c":2.79,"v":36100},{"d":"2023-04-17","o":2.79,"h":3,"l":2.77,"c":3,"v":122900},{"d":"2023-04-18","o":2.88,"h":3.04,"l":2.87,"c":2.93,"v":147900},{"d":"2023-04-19","o":2.97,"h":3.3,"l":2.93,"c":3.15,"v":266200},{"d":"2023-04-20","o":3.14,"h":3.14,"l":3,"c":3.09,"v":58900},{"d":"2023-04-21","o":3.12,"h":3.3,"l":3.09,"c":3.22,"v":375200},{"d":"2023-04-24","o":3.28,"h":3.44,"l":3.13,"c":3.39,"v":329100},{"d":"2023-04-25","o":3.38,"h":3.4,"l":3.21,"c":3.26,"v":76000},{"d":"2023-04-26","o":3.23,"h":3.26,"l":3.06,"c":3.2,"v":58000},{"d":"2023-04-27","o":3.21,"h":3.21,"l":3.03,"c":3.13,"v":157000},{"d":"2023-04-28","o":3.13,"h":3.19,"l":3.03,"c":3.07,"v":80600},{"d":"2023-05-01","o":3.06,"h":3.34,"l":3.06,"c":3.24,"v":94800},{"d":"2023-05-02","o":3.17,"h":3.31,"l":3.16,"c":3.28,"v":47100},{"d":"2023-05-03","o":3.3,"h":3.33,"l":3.06,"c":3.1,"v":107100},{"d":"2023-05-04","o":3.07,"h":3.29,"l":3.04,"c":3.26,"v":97800},{"d":"2023-05-05","o":3.26,"h":3.43,"l":3.25,"c":3.28,"v":110200},{"d":"2023-05-08","o":3.32,"h":3.34,"l":3.07,"c":3.13,"v":103400},{"d":"2023-05-09","o":3.08,"h":3.19,"l":3.08,"c":3.18,"v":30600},{"d":"2023-05-10","o":3.18,"h":3.34,"l":3.14,"c":3.2,"v":103000},{"d":"2023-05-11","o":3.29,"h":3.29,"l":2.91,"c":2.97,"v":165300},{"d":"2023-05-12","o":2.96,"h":3.05,"l":2.9,"c":2.97,"v":100500},{"d":"2023-05-15","o":2.99,"h":3.1,"l":2.98,"c":3.08,"v":38800},{"d":"2023-05-16","o":3.15,"h":3.15,"l":3,"c":3.03,"v":28800},{"d":"2023-05-17","o":3.01,"h":3.1,"l":2.96,"c":2.96,"v":56800},{"d":"2023-05-18","o":2.97,"h":3.05,"l":2.91,"c":2.99,"v":61200},{"d":"2023-05-19","o":3.02,"h":3.1,"l":2.95,"c":3.1,"v":70200},{"d":"2023-05-22","o":3.1,"h":3.39,"l":3.07,"c":3.24,"v":417200},{"d":"2023-05-23","o":3.2,"h":3.33,"l":3.08,"c":3.16,"v":114200},{"d":"2023-05-24","o":3.17,"h":3.41,"l":3.08,"c":3.22,"v":165000},{"d":"2023-05-25","o":3.3,"h":3.33,"l":3.18,"c":3.21,"v":86500},{"d":"2023-05-26","o":3.15,"h":3.22,"l":3.09,"c":3.14,"v":98500},{"d":"2023-05-30","o":3.15,"h":3.15,"l":3.04,"c":3.08,"v":50400},{"d":"2023-05-31","o":3.08,"h":3.1,"l":2.99,"c":3.09,"v":58700},{"d":"2023-06-01","o":3.08,"h":3.11,"l":3,"c":3.06,"v":49200},{"d":"2023-06-02","o":3.09,"h":3.45,"l":3.02,"c":3.31,"v":237600},{"d":"2023-06-05","o":3.31,"h":4.28,"l":3.31,"c":4.03,"v":793600},{"d":"2023-06-06","o":4,"h":4.2,"l":3.72,"c":4,"v":202900},{"d":"2023-06-07","o":4.01,"h":4.19,"l":3.9,"c":4,"v":74700},{"d":"2023-06-08","o":4.13,"h":4.69,"l":4.06,"c":4.29,"v":370300},{"d":"2023-06-09","o":4.38,"h":4.38,"l":3.79,"c":4.25,"v":623100},{"d":"2023-06-12","o":4.25,"h":4.44,"l":4.1,"c":4.39,"v":383600},{"d":"2023-06-13","o":4.4,"h":4.73,"l":4.35,"c":4.62,"v":202400},{"d":"2023-06-14","o":4.62,"h":4.75,"l":4.45,"c":4.62,"v":179600},{"d":"2023-06-15","o":4.59,"h":4.62,"l":4.37,"c":4.49,"v":125900},{"d":"2023-06-16","o":4.49,"h":4.53,"l":4.24,"c":4.5,"v":215200},{"d":"2023-06-20","o":4.55,"h":4.59,"l":4.07,"c":4.55,"v":323100},{"d":"2023-06-21","o":4.49,"h":5.03,"l":4.31,"c":4.83,"v":181900},{"d":"2023-06-22","o":4.8,"h":5.4,"l":4.72,"c":5.27,"v":321200},{"d":"2023-06-23","o":5.27,"h":5.29,"l":4.6,"c":4.97,"v":308700},{"d":"2023-06-26","o":4.88,"h":4.97,"l":4.56,"c":4.75,"v":129700},{"d":"2023-06-27","o":4.7,"h":4.79,"l":4.52,"c":4.67,"v":130200},{"d":"2023-06-28","o":4.55,"h":4.74,"l":4.26,"c":4.37,"v":181100},{"d":"2023-06-29","o":4.36,"h":4.49,"l":4.05,"c":4.05,"v":150900},{"d":"2023-06-30","o":4.07,"h":4.19,"l":4,"c":4.03,"v":74700},{"d":"2023-07-03","o":4.12,"h":4.7,"l":4.04,"c":4.31,"v":297200},{"d":"2023-07-05","o":4.29,"h":4.45,"l":4.27,"c":4.35,"v":152500},{"d":"2023-07-06","o":4.3,"h":4.3,"l":4.05,"c":4.07,"v":116000},{"d":"2023-07-07","o":4.08,"h":4.21,"l":4.05,"c":4.09,"v":370400},{"d":"2023-07-10","o":4.09,"h":4.16,"l":4.02,"c":4.06,"v":150300},{"d":"2023-07-11","o":4.07,"h":4.17,"l":4.04,"c":4.1,"v":38000},{"d":"2023-07-12","o":4.1,"h":4.15,"l":3.93,"c":3.95,"v":185300},{"d":"2023-07-13","o":3.98,"h":4.08,"l":3.94,"c":3.99,"v":364200},{"d":"2023-07-14","o":4,"h":4.06,"l":3.85,"c":3.88,"v":154500},{"d":"2023-07-17","o":3.88,"h":4.08,"l":3.85,"c":4,"v":156400},{"d":"2023-07-18","o":4,"h":4.06,"l":3.87,"c":3.9,"v":63400},{"d":"2023-07-19","o":3.89,"h":3.91,"l":3.76,"c":3.79,"v":119300},{"d":"2023-07-20","o":3.75,"h":3.83,"l":3.7,"c":3.74,"v":86300},{"d":"2023-07-21","o":3.75,"h":3.79,"l":3.65,"c":3.73,"v":78100},{"d":"2023-07-24","o":3.73,"h":3.74,"l":3.58,"c":3.6,"v":112300},{"d":"2023-07-25","o":3.58,"h":3.65,"l":3.46,"c":3.5,"v":143500},{"d":"2023-07-26","o":3.48,"h":3.57,"l":3.41,"c":3.46,"v":99000},{"d":"2023-07-27","o":3.44,"h":3.49,"l":3.3,"c":3.35,"v":316700},{"d":"2023-07-28","o":3.4,"h":3.6,"l":3.26,"c":3.53,"v":338800},{"d":"2023-07-31","o":3.59,"h":3.69,"l":3.34,"c":3.42,"v":302500},{"d":"2023-08-01","o":3.43,"h":3.45,"l":3.26,"c":3.31,"v":105200},{"d":"2023-08-02","o":3.35,"h":3.42,"l":3.17,"c":3.2,"v":108400},{"d":"2023-08-03","o":3.17,"h":3.23,"l":3.12,"c":3.17,"v":71800},{"d":"2023-08-04","o":3.17,"h":3.29,"l":3.1,"c":3.14,"v":99600},{"d":"2023-08-07","o":3.12,"h":3.12,"l":2.97,"c":2.98,"v":115200},{"d":"2023-08-08","o":3,"h":3.02,"l":2.83,"c":2.98,"v":91800},{"d":"2023-08-09","o":2.99,"h":3.07,"l":2.96,"c":3,"v":51900},{"d":"2023-08-10","o":3,"h":3.05,"l":2.93,"c":2.99,"v":57900},{"d":"2023-08-11","o":2.95,"h":3.03,"l":2.94,"c":2.99,"v":28300},{"d":"2023-08-14","o":2.99,"h":3.12,"l":2.88,"c":3.12,"v":70200},{"d":"2023-08-15","o":3.12,"h":3.64,"l":3.07,"c":3.45,"v":145000},{"d":"2023-08-16","o":3.45,"h":3.72,"l":3.31,"c":3.56,"v":89100},{"d":"2023-08-17","o":3.73,"h":3.73,"l":3.45,"c":3.54,"v":110800},{"d":"2023-08-18","o":3.62,"h":4.1,"l":3.54,"c":3.79,"v":340300},{"d":"2023-08-21","o":3.8,"h":4.11,"l":3.75,"c":3.79,"v":216800},{"d":"2023-08-22","o":3.92,"h":3.92,"l":3.67,"c":3.77,"v":110100},{"d":"2023-08-23","o":3.83,"h":4.13,"l":3.77,"c":4.13,"v":95000},{"d":"2023-08-24","o":4.16,"h":4.19,"l":3.82,"c":3.94,"v":85900},{"d":"2023-08-25","o":3.93,"h":4.04,"l":3.88,"c":3.93,"v":51700},{"d":"2023-08-28","o":3.9,"h":4.09,"l":3.81,"c":4.06,"v":78800},{"d":"2023-08-29","o":4.06,"h":4.3,"l":4,"c":4.11,"v":180100},{"d":"2023-08-30","o":4.11,"h":4.5,"l":4.08,"c":4.34,"v":182000},{"d":"2023-08-31","o":4.35,"h":4.54,"l":4.34,"c":4.43,"v":129900},{"d":"2023-09-01","o":4.45,"h":4.55,"l":4.05,"c":4.19,"v":209000},{"d":"2023-09-05","o":4.18,"h":4.5,"l":4.18,"c":4.2,"v":67600},{"d":"2023-09-06","o":4.25,"h":4.43,"l":4.01,"c":4.04,"v":45800},{"d":"2023-09-07","o":3.99,"h":4.04,"l":3.86,"c":4.01,"v":100300},{"d":"2023-09-08","o":3.96,"h":4.11,"l":3.86,"c":4.07,"v":128100},{"d":"2023-09-11","o":4.1,"h":4.41,"l":4.03,"c":4.39,"v":103600},{"d":"2023-09-12","o":4.34,"h":4.4,"l":4.19,"c":4.19,"v":42200},{"d":"2023-09-13","o":4.25,"h":4.35,"l":4.09,"c":4.2,"v":92400},{"d":"2023-09-14","o":4.24,"h":4.3,"l":4.07,"c":4.1,"v":81800},{"d":"2023-09-15","o":4.06,"h":4.18,"l":3.91,"c":4.03,"v":130700},{"d":"2023-09-18","o":3.92,"h":3.98,"l":3.67,"c":3.67,"v":220900},{"d":"2023-09-19","o":3.66,"h":3.89,"l":3.66,"c":3.79,"v":170100},{"d":"2023-09-20","o":3.82,"h":3.96,"l":3.75,"c":3.8,"v":72800},{"d":"2023-09-21","o":3.73,"h":3.8,"l":3.6,"c":3.61,"v":133100},{"d":"2023-09-22","o":3.61,"h":3.95,"l":3.61,"c":3.79,"v":109800},{"d":"2023-09-25","o":3.9,"h":3.9,"l":3.65,"c":3.66,"v":87100},{"d":"2023-09-26","o":3.68,"h":4.39,"l":3.68,"c":4.02,"v":273000},{"d":"2023-09-27","o":4.05,"h":4.3,"l":3.82,"c":3.96,"v":176100},{"d":"2023-09-28","o":3.95,"h":4.11,"l":3.84,"c":3.93,"v":93200},{"d":"2023-09-29","o":4.03,"h":4.55,"l":3.83,"c":4.21,"v":369400},{"d":"2023-10-02","o":4.27,"h":4.44,"l":4.02,"c":4.05,"v":147700},{"d":"2023-10-03","o":4.02,"h":4.3,"l":3.93,"c":4.25,"v":119800},{"d":"2023-10-04","o":4.25,"h":4.35,"l":4.14,"c":4.17,"v":65500},{"d":"2023-10-05","o":4.16,"h":4.35,"l":4.01,"c":4.3,"v":153300},{"d":"2023-10-06","o":4.35,"h":4.4,"l":4.11,"c":4.15,"v":167800},{"d":"2023-10-09","o":4.14,"h":4.24,"l":3.85,"c":4.23,"v":193900},{"d":"2023-10-10","o":4.21,"h":4.32,"l":4,"c":4.12,"v":183800},{"d":"2023-10-11","o":4.13,"h":4.35,"l":4.1,"c":4.26,"v":74400},{"d":"2023-10-12","o":4.22,"h":4.34,"l":4.09,"c":4.21,"v":111200},{"d":"2023-10-13","o":4.24,"h":4.3,"l":4.13,"c":4.14,"v":67700},{"d":"2023-10-16","o":4.14,"h":4.35,"l":4.14,"c":4.26,"v":31500},{"d":"2023-10-17","o":4.25,"h":4.43,"l":4.22,"c":4.34,"v":72400},{"d":"2023-10-18","o":4.37,"h":4.4,"l":4.23,"c":4.32,"v":67500},{"d":"2023-10-19","o":4.27,"h":4.35,"l":4.22,"c":4.28,"v":34000},{"d":"2023-10-20","o":4.22,"h":4.31,"l":4.13,"c":4.14,"v":45700},{"d":"2023-10-23","o":4.13,"h":4.29,"l":3.94,"c":3.99,"v":88000},{"d":"2023-10-24","o":3.96,"h":4.14,"l":3.9,"c":4,"v":58000},{"d":"2023-10-25","o":3.95,"h":4.13,"l":3.84,"c":3.84,"v":263200},{"d":"2023-10-26","o":3.89,"h":3.95,"l":3.7,"c":3.84,"v":77500},{"d":"2023-10-27","o":3.85,"h":3.91,"l":3.71,"c":3.71,"v":47500},{"d":"2023-10-30","o":3.71,"h":3.89,"l":3.7,"c":3.79,"v":42300},{"d":"2023-10-31","o":3.8,"h":3.99,"l":3.73,"c":3.82,"v":66200},{"d":"2023-11-01","o":3.83,"h":3.88,"l":3.72,"c":3.83,"v":38500},{"d":"2023-11-02","o":3.88,"h":3.97,"l":3.77,"c":3.96,"v":28900},{"d":"2023-11-03","o":3.96,"h":4.49,"l":3.94,"c":4.49,"v":130900},{"d":"2023-11-06","o":4.44,"h":4.71,"l":4.32,"c":4.42,"v":80100},{"d":"2023-11-07","o":4.48,"h":4.66,"l":4.36,"c":4.4,"v":37000},{"d":"2023-11-08","o":4.49,"h":4.5,"l":4.18,"c":4.26,"v":77800},{"d":"2023-11-09","o":4.26,"h":4.36,"l":3.93,"c":3.94,"v":76100},{"d":"2023-11-10","o":3.89,"h":4.13,"l":3.78,"c":4.09,"v":156700},{"d":"2023-11-13","o":4.15,"h":4.5,"l":3.87,"c":4.5,"v":102800},{"d":"2023-11-14","o":4.73,"h":4.75,"l":4.14,"c":4.25,"v":129200},{"d":"2023-11-15","o":4.15,"h":4.39,"l":4.14,"c":4.15,"v":124700},{"d":"2023-11-16","o":4.27,"h":4.33,"l":4.09,"c":4.22,"v":128900},{"d":"2023-11-17","o":4.21,"h":4.28,"l":4.13,"c":4.19,"v":73500},{"d":"2023-11-20","o":4.15,"h":4.25,"l":4.06,"c":4.22,"v":75000},{"d":"2023-11-21","o":4.22,"h":4.25,"l":4.15,"c":4.17,"v":32100},{"d":"2023-11-22","o":4.2,"h":4.21,"l":4.09,"c":4.15,"v":49000},{"d":"2023-11-24","o":4.1,"h":4.39,"l":4.07,"c":4.31,"v":66100},{"d":"2023-11-27","o":4.6,"h":5.38,"l":4.51,"c":4.81,"v":1586000},{"d":"2023-11-28","o":4.93,"h":5.01,"l":4.66,"c":4.96,"v":331100},{"d":"2023-11-29","o":5.05,"h":5.14,"l":4.81,"c":4.9,"v":313800},{"d":"2023-11-30","o":4.97,"h":5.1,"l":4.78,"c":4.8,"v":173000},{"d":"2023-12-01","o":4.85,"h":4.85,"l":4.57,"c":4.66,"v":148000},{"d":"2023-12-04","o":4.65,"h":4.7,"l":4.32,"c":4.64,"v":408700},{"d":"2023-12-05","o":4.66,"h":4.66,"l":4.36,"c":4.56,"v":171800},{"d":"2023-12-06","o":4.52,"h":4.61,"l":4.46,"c":4.55,"v":108800},{"d":"2023-12-07","o":4.54,"h":4.79,"l":4.5,"c":4.75,"v":279500},{"d":"2023-12-08","o":4.75,"h":4.88,"l":4.7,"c":4.78,"v":111200},{"d":"2023-12-11","o":4.76,"h":4.84,"l":4.58,"c":4.66,"v":85300},{"d":"2023-12-12","o":4.64,"h":4.76,"l":4.58,"c":4.68,"v":71800},{"d":"2023-12-13","o":4.74,"h":4.78,"l":4.59,"c":4.72,"v":103600},{"d":"2023-12-14","o":4.8,"h":4.85,"l":4.63,"c":4.78,"v":148600},{"d":"2023-12-15","o":4.75,"h":4.88,"l":4.66,"c":4.87,"v":241900},{"d":"2023-12-18","o":4.86,"h":4.9,"l":4.7,"c":4.7,"v":74800},{"d":"2023-12-19","o":4.79,"h":4.79,"l":4.62,"c":4.72,"v":208300},{"d":"2023-12-20","o":4.75,"h":4.75,"l":4.68,"c":4.73,"v":70500},{"d":"2023-12-21","o":4.75,"h":4.78,"l":4.7,"c":4.78,"v":99300},{"d":"2023-12-22","o":4.8,"h":4.99,"l":4.72,"c":4.97,"v":279900},{"d":"2023-12-26","o":5,"h":5.3,"l":4.91,"c":5.09,"v":1064000},{"d":"2023-12-27","o":5.16,"h":5.19,"l":5,"c":5.12,"v":576400},{"d":"2023-12-28","o":5.08,"h":5.18,"l":5.06,"c":5.14,"v":157700},{"d":"2023-12-29","o":5.19,"h":5.19,"l":4.97,"c":5.01,"v":145000},{"d":"2024-01-02","o":4.95,"h":5.56,"l":4.95,"c":5.53,"v":283900},{"d":"2024-01-03","o":5.4,"h":5.84,"l":5.39,"c":5.75,"v":280900},{"d":"2024-01-04","o":5.83,"h":5.94,"l":5.7,"c":5.76,"v":238900},{"d":"2024-01-05","o":5.7,"h":5.9,"l":5.53,"c":5.66,"v":174000},{"d":"2024-01-08","o":5.61,"h":5.86,"l":5.5,"c":5.84,"v":248800},{"d":"2024-01-09","o":5.81,"h":5.9,"l":5.58,"c":5.63,"v":203300},{"d":"2024-01-10","o":5.59,"h":5.62,"l":5.33,"c":5.39,"v":257900},{"d":"2024-01-11","o":5.42,"h":5.42,"l":5.1,"c":5.35,"v":171000},{"d":"2024-01-12","o":5.29,"h":5.38,"l":5.2,"c":5.25,"v":140300},{"d":"2024-01-16","o":5.21,"h":5.24,"l":5.1,"c":5.2,"v":152800},{"d":"2024-01-17","o":5.17,"h":5.17,"l":5.1,"c":5.14,"v":71700},{"d":"2024-01-18","o":5.15,"h":5.15,"l":4.9,"c":4.97,"v":138800},{"d":"2024-01-19","o":4.94,"h":5.03,"l":4.88,"c":5,"v":79100},{"d":"2024-01-22","o":5.1,"h":5.24,"l":4.99,"c":5.08,"v":153600},{"d":"2024-01-23","o":5.1,"h":5.1,"l":4.78,"c":4.87,"v":168100},{"d":"2024-01-24","o":4.89,"h":4.95,"l":4.73,"c":4.76,"v":95800},{"d":"2024-01-25","o":4.76,"h":4.82,"l":4.73,"c":4.76,"v":68000},{"d":"2024-01-26","o":4.75,"h":4.77,"l":4.56,"c":4.69,"v":112800},{"d":"2024-01-29","o":4.65,"h":4.95,"l":4.65,"c":4.85,"v":65600},{"d":"2024-01-30","o":4.85,"h":4.94,"l":4.45,"c":4.48,"v":547300},{"d":"2024-01-31","o":4.45,"h":4.57,"l":4.02,"c":4.07,"v":1057500},{"d":"2024-02-01","o":4.35,"h":4.45,"l":4.03,"c":4.3,"v":455700},{"d":"2024-02-02","o":4.24,"h":4.47,"l":4.13,"c":4.42,"v":160700},{"d":"2024-02-05","o":4.42,"h":4.49,"l":4.25,"c":4.29,"v":94700},{"d":"2024-02-06","o":4.25,"h":4.41,"l":4.25,"c":4.3,"v":126600},{"d":"2024-02-07","o":4.53,"h":5.04,"l":4.4,"c":4.9,"v":459400},{"d":"2024-02-08","o":5.01,"h":5.45,"l":4.97,"c":5.28,"v":377300},{"d":"2024-02-09","o":5.28,"h":6.33,"l":5.28,"c":6.2,"v":832800},{"d":"2024-02-12","o":6.21,"h":6.52,"l":6.03,"c":6.48,"v":497400},{"d":"2024-02-13","o":6.3,"h":7.03,"l":6.12,"c":6.31,"v":508100},{"d":"2024-02-14","o":6.44,"h":6.44,"l":5.84,"c":6.15,"v":406500},{"d":"2024-02-15","o":6.1,"h":6.53,"l":5.99,"c":6.49,"v":232900},{"d":"2024-02-16","o":6.49,"h":7.03,"l":6.49,"c":7.01,"v":314300},{"d":"2024-02-20","o":7.1,"h":7.5,"l":6.16,"c":6.74,"v":477000},{"d":"2024-02-21","o":6.69,"h":6.95,"l":6.48,"c":6.75,"v":212800},{"d":"2024-02-22","o":6.79,"h":6.99,"l":6.61,"c":6.7,"v":241400},{"d":"2024-02-23","o":6.7,"h":6.98,"l":6.6,"c":6.98,"v":242900},{"d":"2024-02-26","o":7,"h":7.7,"l":6.94,"c":7.54,"v":638700},{"d":"2024-02-27","o":7.54,"h":7.87,"l":7.08,"c":7.35,"v":623200},{"d":"2024-02-28","o":7.3,"h":7.32,"l":6.87,"c":6.9,"v":330800},{"d":"2024-02-29","o":6.96,"h":7.11,"l":6.67,"c":6.9,"v":251100},{"d":"2024-03-01","o":7,"h":7.87,"l":6.92,"c":7.81,"v":1160100},{"d":"2024-03-04","o":7.95,"h":8.24,"l":7.45,"c":7.81,"v":498200},{"d":"2024-03-05","o":7.74,"h":8.7,"l":7.6,"c":8.46,"v":484600},{"d":"2024-03-06","o":8.57,"h":9.01,"l":8.12,"c":8.68,"v":408200},{"d":"2024-03-07","o":8.7,"h":8.81,"l":8.19,"c":8.25,"v":425700},{"d":"2024-03-08","o":8.39,"h":8.4,"l":7.84,"c":7.97,"v":262600},{"d":"2024-03-11","o":7.88,"h":8.11,"l":7.72,"c":7.81,"v":405200},{"d":"2024-03-12","o":7.72,"h":8.48,"l":7.4,"c":8.18,"v":478900},{"d":"2024-03-13","o":8.2,"h":8.4,"l":7.8,"c":8.23,"v":251800},{"d":"2024-03-14","o":8.18,"h":8.38,"l":7.96,"c":8.14,"v":212700},{"d":"2024-03-15","o":8.11,"h":8.87,"l":8.03,"c":8.63,"v":463100},{"d":"2024-03-18","o":7.9,"h":7.94,"l":6.65,"c":6.99,"v":1397800},{"d":"2024-03-19","o":7,"h":7.67,"l":6.77,"c":7.57,"v":830200},{"d":"2024-03-20","o":7.52,"h":7.74,"l":7.41,"c":7.53,"v":370900},{"d":"2024-03-21","o":7.57,"h":7.74,"l":7.27,"c":7.53,"v":316800},{"d":"2024-03-22","o":7.48,"h":7.83,"l":7.45,"c":7.61,"v":171400},{"d":"2024-03-25","o":7.53,"h":7.68,"l":7.34,"c":7.4,"v":167600},{"d":"2024-03-26","o":7.22,"h":7.52,"l":7.16,"c":7.36,"v":198600},{"d":"2024-03-27","o":7.47,"h":7.61,"l":7.28,"c":7.34,"v":131100},{"d":"2024-03-28","o":7.27,"h":7.46,"l":7.1,"c":7.25,"v":267300},{"d":"2024-04-01","o":7.22,"h":7.77,"l":7.1,"c":7.72,"v":209400},{"d":"2024-04-02","o":7.6,"h":7.68,"l":7.3,"c":7.48,"v":229800},{"d":"2024-04-03","o":7.52,"h":8.12,"l":7.46,"c":8.05,"v":230300},{"d":"2024-04-04","o":8.05,"h":8.28,"l":7.62,"c":7.7,"v":173200},{"d":"2024-04-05","o":7.64,"h":7.82,"l":7.32,"c":7.44,"v":218300},{"d":"2024-04-08","o":7.39,"h":7.57,"l":7.12,"c":7.52,"v":209700},{"d":"2024-04-09","o":7.53,"h":7.68,"l":7.18,"c":7.44,"v":128400},{"d":"2024-04-10","o":7.23,"h":7.37,"l":7.06,"c":7.36,"v":160800},{"d":"2024-04-11","o":7.35,"h":7.84,"l":7.32,"c":7.79,"v":173500},{"d":"2024-04-12","o":7.69,"h":7.84,"l":7.43,"c":7.55,"v":188000},{"d":"2024-04-15","o":7.56,"h":7.69,"l":7.44,"c":7.64,"v":113700},{"d":"2024-04-16","o":7.6,"h":7.89,"l":7.53,"c":7.76,"v":218600},{"d":"2024-04-17","o":7.76,"h":8.45,"l":7.73,"c":7.93,"v":729600},{"d":"2024-04-18","o":7.95,"h":8.17,"l":7.51,"c":7.53,"v":246000},{"d":"2024-04-19","o":7.5,"h":7.69,"l":7.2,"c":7.57,"v":386300},{"d":"2024-04-22","o":7.63,"h":7.73,"l":7.26,"c":7.36,"v":1028000},{"d":"2024-04-23","o":3.81,"h":4.25,"l":3.34,"c":3.41,"v":5512800},{"d":"2024-04-24","o":3.45,"h":3.52,"l":3.14,"c":3.17,"v":2219400},{"d":"2024-04-25","o":3.17,"h":3.28,"l":3.05,"c":3.19,"v":1104100},{"d":"2024-04-26","o":3.27,"h":3.38,"l":3.2,"c":3.26,"v":1210900},{"d":"2024-04-29","o":3.49,"h":3.78,"l":3.37,"c":3.44,"v":2100000},{"d":"2024-04-30","o":3.46,"h":4.21,"l":3.44,"c":4.14,"v":2229200},{"d":"2024-05-01","o":4.13,"h":4.4,"l":3.75,"c":3.91,"v":1219200},{"d":"2024-05-02","o":3.95,"h":4.28,"l":3.84,"c":4.07,"v":756500},{"d":"2024-05-03","o":4.35,"h":5.11,"l":4.34,"c":4.6,"v":2685600},{"d":"2024-05-06","o":4.75,"h":4.96,"l":4.43,"c":4.78,"v":2437800},{"d":"2024-05-07","o":4.8,"h":5.07,"l":4.54,"c":4.56,"v":876000},{"d":"2024-05-08","o":4.6,"h":4.62,"l":4.33,"c":4.4,"v":455900},{"d":"2024-05-09","o":4.47,"h":4.7,"l":4.33,"c":4.45,"v":526700},{"d":"2024-05-10","o":4.45,"h":4.5,"l":4.09,"c":4.2,"v":1086800},{"d":"2024-05-13","o":4.24,"h":4.43,"l":4.18,"c":4.3,"v":534200},{"d":"2024-05-14","o":4.37,"h":4.56,"l":4.09,"c":4.2,"v":955300},{"d":"2024-05-15","o":4.24,"h":4.94,"l":4.24,"c":4.71,"v":1101500},{"d":"2024-05-16","o":4.83,"h":4.83,"l":4.53,"c":4.6,"v":501100},{"d":"2024-05-17","o":4.53,"h":4.62,"l":4.4,"c":4.4,"v":522900},{"d":"2024-05-20","o":4.67,"h":4.67,"l":4.34,"c":4.45,"v":474300},{"d":"2024-05-21","o":4.51,"h":4.6,"l":4.3,"c":4.31,"v":602900},{"d":"2024-05-22","o":4.35,"h":4.39,"l":4.22,"c":4.29,"v":343900},{"d":"2024-05-23","o":4.29,"h":4.3,"l":4.1,"c":4.17,"v":515300},{"d":"2024-05-24","o":4.17,"h":4.32,"l":4.03,"c":4.06,"v":540600},{"d":"2024-05-28","o":4.13,"h":4.21,"l":4.02,"c":4.1,"v":461700},{"d":"2024-05-29","o":4.05,"h":4.19,"l":4.01,"c":4.06,"v":380800},{"d":"2024-05-30","o":4.28,"h":4.43,"l":4.11,"c":4.21,"v":824100},{"d":"2024-05-31","o":4.22,"h":4.47,"l":4.22,"c":4.38,"v":443100},{"d":"2024-06-03","o":4.43,"h":4.7,"l":4.38,"c":4.52,"v":782800},{"d":"2024-06-04","o":4.44,"h":4.53,"l":4.28,"c":4.33,"v":405600},{"d":"2024-06-05","o":4.33,"h":4.63,"l":4.3,"c":4.52,"v":497900},{"d":"2024-06-06","o":4.52,"h":4.56,"l":4.25,"c":4.28,"v":369300},{"d":"2024-06-07","o":4.23,"h":4.35,"l":4.23,"c":4.27,"v":240400},{"d":"2024-06-10","o":4.26,"h":4.55,"l":4.23,"c":4.46,"v":464500},{"d":"2024-06-11","o":4.45,"h":4.66,"l":4.4,"c":4.45,"v":584300},{"d":"2024-06-12","o":4.51,"h":4.75,"l":4.36,"c":4.5,"v":423000},{"d":"2024-06-13","o":4.53,"h":4.82,"l":4.45,"c":4.59,"v":558800},{"d":"2024-06-14","o":4.64,"h":4.65,"l":4.51,"c":4.57,"v":232300},{"d":"2024-06-17","o":4.55,"h":4.7,"l":4.43,"c":4.51,"v":324500},{"d":"2024-06-18","o":4.49,"h":4.65,"l":4.43,"c":4.54,"v":799400},{"d":"2024-06-20","o":4.56,"h":4.71,"l":4.49,"c":4.52,"v":213600},{"d":"2024-06-21","o":4.51,"h":4.63,"l":4.46,"c":4.58,"v":1647100},{"d":"2024-06-24","o":4.59,"h":4.63,"l":4.3,"c":4.35,"v":271000},{"d":"2024-06-25","o":4.3,"h":4.31,"l":4.1,"c":4.22,"v":382700},{"d":"2024-06-26","o":4.2,"h":4.2,"l":4.06,"c":4.09,"v":221300},{"d":"2024-06-27","o":4.06,"h":4.26,"l":4.04,"c":4.19,"v":177600},{"d":"2024-06-28","o":4.17,"h":4.24,"l":4.07,"c":4.24,"v":243900},{"d":"2024-07-01","o":4.22,"h":4.33,"l":4.18,"c":4.2,"v":120000},{"d":"2024-07-02","o":4.15,"h":4.22,"l":4.11,"c":4.12,"v":160000},{"d":"2024-07-03","o":4.25,"h":4.39,"l":4.16,"c":4.35,"v":199700},{"d":"2024-07-05","o":4.4,"h":4.55,"l":4.29,"c":4.54,"v":367900},{"d":"2024-07-08","o":4.54,"h":4.88,"l":4.54,"c":4.8,"v":458300},{"d":"2024-07-09","o":4.79,"h":5.19,"l":4.79,"c":5,"v":639600},{"d":"2024-07-10","o":5.01,"h":5.18,"l":4.9,"c":4.99,"v":310300},{"d":"2024-07-11","o":5.13,"h":5.31,"l":5.06,"c":5.19,"v":515500},{"d":"2024-07-12","o":5.2,"h":5.6,"l":5.2,"c":5.51,"v":631000},{"d":"2024-07-15","o":5.58,"h":5.7,"l":5.3,"c":5.39,"v":475200},{"d":"2024-07-16","o":5.47,"h":5.56,"l":5.28,"c":5.34,"v":495500},{"d":"2024-07-17","o":5.28,"h":5.52,"l":5.17,"c":5.42,"v":543500},{"d":"2024-07-18","o":5.41,"h":5.54,"l":4.81,"c":5.04,"v":1096200},{"d":"2024-07-19","o":5.06,"h":5.26,"l":5.03,"c":5.11,"v":249100},{"d":"2024-07-22","o":5.11,"h":5.33,"l":4.97,"c":5,"v":170100},{"d":"2024-07-23","o":4.96,"h":5.15,"l":4.91,"c":5.13,"v":263900},{"d":"2024-07-24","o":5.09,"h":5.17,"l":4.97,"c":5.05,"v":157400},{"d":"2024-07-25","o":5.05,"h":5.26,"l":4.99,"c":5.03,"v":402100},{"d":"2024-07-26","o":5.17,"h":5.25,"l":5.03,"c":5.1,"v":241100},{"d":"2024-07-29","o":5.08,"h":5.21,"l":4.98,"c":4.98,"v":387000},{"d":"2024-07-30","o":4.98,"h":5.01,"l":4.71,"c":4.72,"v":319200},{"d":"2024-07-31","o":4.7,"h":5,"l":4.56,"c":4.9,"v":355600},{"d":"2024-08-01","o":4.94,"h":4.94,"l":4.73,"c":4.81,"v":284600},{"d":"2024-08-02","o":4.7,"h":4.77,"l":4.63,"c":4.7,"v":330300},{"d":"2024-08-05","o":4.4,"h":4.7,"l":4.3,"c":4.6,"v":489600},{"d":"2024-08-06","o":4.51,"h":4.78,"l":4.5,"c":4.68,"v":232900},{"d":"2024-08-07","o":4.76,"h":4.82,"l":4.41,"c":4.42,"v":199500},{"d":"2024-08-08","o":4.41,"h":4.58,"l":4.41,"c":4.47,"v":204800},{"d":"2024-08-09","o":4.49,"h":4.57,"l":4.36,"c":4.42,"v":427200},{"d":"2024-08-12","o":4.5,"h":5.21,"l":4.5,"c":4.95,"v":600400},{"d":"2024-08-13","o":4.99,"h":5.08,"l":4.81,"c":4.98,"v":208300},{"d":"2024-08-14","o":5.05,"h":5.3,"l":4.84,"c":4.95,"v":412800},{"d":"2024-08-15","o":4.95,"h":5.31,"l":4.94,"c":5,"v":345200},{"d":"2024-08-16","o":5,"h":5.06,"l":4.88,"c":5,"v":161200},{"d":"2024-08-19","o":5,"h":5.25,"l":4.91,"c":5.23,"v":286400},{"d":"2024-08-20","o":5.2,"h":5.34,"l":5.05,"c":5.13,"v":307300},{"d":"2024-08-21","o":5.17,"h":5.27,"l":5.07,"c":5.24,"v":198000},{"d":"2024-08-22","o":5.26,"h":5.26,"l":5.08,"c":5.12,"v":175600},{"d":"2024-08-23","o":5.13,"h":5.55,"l":5.13,"c":5.52,"v":399200},{"d":"2024-08-26","o":5.6,"h":5.76,"l":5.49,"c":5.74,"v":342000},{"d":"2024-08-27","o":5.73,"h":5.73,"l":5.45,"c":5.6,"v":189700},{"d":"2024-08-28","o":5.57,"h":5.66,"l":5.37,"c":5.54,"v":203800},{"d":"2024-08-29","o":5.6,"h":5.84,"l":5.54,"c":5.56,"v":239600},{"d":"2024-08-30","o":5.57,"h":5.75,"l":5.5,"c":5.7,"v":180000},{"d":"2024-09-03","o":5.69,"h":5.84,"l":5.38,"c":5.46,"v":231000},{"d":"2024-09-04","o":5.36,"h":5.61,"l":5.33,"c":5.57,"v":147900},{"d":"2024-09-05","o":5.6,"h":5.68,"l":5.46,"c":5.63,"v":201500},{"d":"2024-09-06","o":5.64,"h":5.75,"l":5.34,"c":5.55,"v":193200},{"d":"2024-09-09","o":5.57,"h":5.77,"l":5.57,"c":5.62,"v":156600},{"d":"2024-09-10","o":5.64,"h":5.64,"l":5.52,"c":5.56,"v":81800},{"d":"2024-09-11","o":5.55,"h":5.62,"l":5.45,"c":5.59,"v":86100},{"d":"2024-09-12","o":5.6,"h":5.68,"l":5.54,"c":5.58,"v":105500},{"d":"2024-09-13","o":5.63,"h":5.75,"l":5.53,"c":5.58,"v":151000},{"d":"2024-09-16","o":5.59,"h":5.69,"l":5.32,"c":5.33,"v":167300},{"d":"2024-09-17","o":5.33,"h":5.67,"l":5.33,"c":5.46,"v":181100},{"d":"2024-09-18","o":5.49,"h":5.61,"l":5.43,"c":5.45,"v":160400},{"d":"2024-09-19","o":5.59,"h":5.97,"l":5.57,"c":5.8,"v":516800},{"d":"2024-09-20","o":5.81,"h":6.02,"l":5.72,"c":6.02,"v":439300},{"d":"2024-09-23","o":6.03,"h":6.18,"l":5.8,"c":5.86,"v":309800},{"d":"2024-09-24","o":5.94,"h":5.94,"l":5.69,"c":5.76,"v":180900},{"d":"2024-09-25","o":5.76,"h":6.05,"l":5.76,"c":5.93,"v":306400},{"d":"2024-09-26","o":5.97,"h":6.04,"l":5.76,"c":5.93,"v":202900},{"d":"2024-09-27","o":5.94,"h":6.22,"l":5.85,"c":5.89,"v":330800},{"d":"2024-09-30","o":5.89,"h":6.47,"l":5.89,"c":6.32,"v":402400},{"d":"2024-10-01","o":6.39,"h":6.48,"l":6.08,"c":6.46,"v":499100},{"d":"2024-10-02","o":6.45,"h":6.45,"l":6.06,"c":6.23,"v":302300},{"d":"2024-10-03","o":6.17,"h":6.42,"l":6.17,"c":6.38,"v":204400},{"d":"2024-10-04","o":6.42,"h":6.6,"l":6.42,"c":6.46,"v":184600},{"d":"2024-10-07","o":6.51,"h":6.73,"l":6.39,"c":6.54,"v":428700},{"d":"2024-10-08","o":6.56,"h":6.74,"l":6.5,"c":6.53,"v":178600},{"d":"2024-10-09","o":6.52,"h":6.67,"l":6.39,"c":6.64,"v":224000},{"d":"2024-10-10","o":6.62,"h":6.66,"l":6.41,"c":6.58,"v":375500},{"d":"2024-10-11","o":6.52,"h":6.59,"l":6.4,"c":6.41,"v":207300},{"d":"2024-10-14","o":6.35,"h":6.48,"l":6.25,"c":6.27,"v":215800},{"d":"2024-10-15","o":6.28,"h":6.55,"l":6.15,"c":6.54,"v":143000},{"d":"2024-10-16","o":6.54,"h":6.68,"l":6.29,"c":6.52,"v":234700},{"d":"2024-10-17","o":6.54,"h":6.78,"l":6.4,"c":6.74,"v":197700},{"d":"2024-10-18","o":6.7,"h":6.73,"l":6.63,"c":6.67,"v":82000},{"d":"2024-10-21","o":6.67,"h":6.74,"l":6.54,"c":6.55,"v":81300},{"d":"2024-10-22","o":6.52,"h":6.62,"l":6.47,"c":6.57,"v":107000},{"d":"2024-10-23","o":6.56,"h":6.58,"l":6.22,"c":6.25,"v":205200},{"d":"2024-10-24","o":6.22,"h":6.47,"l":6.12,"c":6.34,"v":208800},{"d":"2024-10-25","o":6.36,"h":6.64,"l":6.3,"c":6.5,"v":163100},{"d":"2024-10-28","o":6.52,"h":6.68,"l":6.34,"c":6.39,"v":224500},{"d":"2024-10-29","o":6.78,"h":6.78,"l":6.35,"c":6.57,"v":500300},{"d":"2024-10-30","o":6.49,"h":6.64,"l":6.29,"c":6.36,"v":243100},{"d":"2024-10-31","o":6.32,"h":6.43,"l":6.04,"c":6.41,"v":253500},{"d":"2024-11-01","o":6.47,"h":6.47,"l":6.22,"c":6.25,"v":219100},{"d":"2024-11-04","o":6.29,"h":6.29,"l":5.95,"c":6.04,"v":433500},{"d":"2024-11-05","o":6.04,"h":6.26,"l":5.97,"c":6.21,"v":193100},{"d":"2024-11-06","o":6.25,"h":6.38,"l":6.13,"c":6.28,"v":183800},{"d":"2024-11-07","o":6.3,"h":6.48,"l":6.25,"c":6.38,"v":171300},{"d":"2024-11-08","o":6.43,"h":6.45,"l":6.25,"c":6.4,"v":195000},{"d":"2024-11-11","o":6.49,"h":6.52,"l":6.31,"c":6.43,"v":451500},{"d":"2024-11-12","o":6.78,"h":6.78,"l":6.07,"c":6.11,"v":925400},{"d":"2024-11-13","o":6.05,"h":6.35,"l":6.03,"c":6.1,"v":289100},{"d":"2024-11-14","o":6.3,"h":6.3,"l":5.92,"c":5.95,"v":411800},{"d":"2024-11-15","o":5.95,"h":5.98,"l":5.79,"c":5.86,"v":384500},{"d":"2024-11-18","o":5.82,"h":5.91,"l":5.63,"c":5.86,"v":737100},{"d":"2024-11-19","o":5.83,"h":5.93,"l":5.77,"c":5.89,"v":251900},{"d":"2024-11-20","o":5.9,"h":6.01,"l":5.64,"c":5.75,"v":215800},{"d":"2024-11-21","o":5.79,"h":5.99,"l":5.62,"c":5.79,"v":306600},{"d":"2024-11-22","o":5.8,"h":6.17,"l":5.76,"c":5.98,"v":387400},{"d":"2024-11-25","o":6.06,"h":6.19,"l":5.94,"c":5.94,"v":192400},{"d":"2024-11-26","o":5.97,"h":6.07,"l":5.93,"c":6.03,"v":212700},{"d":"2024-11-27","o":6.09,"h":6.55,"l":6.01,"c":6.41,"v":720300},{"d":"2024-11-29","o":6.46,"h":6.46,"l":6.16,"c":6.39,"v":165100},{"d":"2024-12-02","o":6.39,"h":6.44,"l":6.26,"c":6.34,"v":187400},{"d":"2024-12-03","o":6.33,"h":6.4,"l":6.07,"c":6.11,"v":229500},{"d":"2024-12-04","o":6.08,"h":6.11,"l":5.94,"c":6.01,"v":189500},{"d":"2024-12-05","o":6,"h":6.06,"l":5.94,"c":6.02,"v":212600},{"d":"2024-12-06","o":6.05,"h":6.05,"l":5.97,"c":6.03,"v":150700},{"d":"2024-12-09","o":6.05,"h":6.06,"l":5.86,"c":5.92,"v":163200},{"d":"2024-12-10","o":5.93,"h":6.04,"l":5.85,"c":5.98,"v":154000},{"d":"2024-12-11","o":5.98,"h":6.03,"l":5.87,"c":6.01,"v":187900},{"d":"2024-12-12","o":6,"h":6.04,"l":5.83,"c":5.91,"v":158400},{"d":"2024-12-13","o":5.9,"h":5.99,"l":5.8,"c":5.89,"v":131500},{"d":"2024-12-16","o":5.86,"h":6,"l":5.84,"c":5.89,"v":218500},{"d":"2024-12-17","o":5.86,"h":6,"l":5.81,"c":5.88,"v":154100},{"d":"2024-12-18","o":5.9,"h":5.91,"l":5.56,"c":5.63,"v":337300},{"d":"2024-12-19","o":5.67,"h":5.73,"l":5.45,"c":5.63,"v":219200},{"d":"2024-12-20","o":5.64,"h":5.79,"l":5.56,"c":5.7,"v":210400},{"d":"2024-12-23","o":5.68,"h":5.72,"l":5.57,"c":5.69,"v":163100},{"d":"2024-12-24","o":5.7,"h":5.71,"l":5.62,"c":5.68,"v":70400},{"d":"2024-12-26","o":5.63,"h":5.73,"l":5.59,"c":5.72,"v":128900},{"d":"2024-12-27","o":5.68,"h":5.73,"l":5.57,"c":5.63,"v":121800},{"d":"2024-12-30","o":5.56,"h":5.67,"l":5.49,"c":5.61,"v":217600},{"d":"2024-12-31","o":5.64,"h":5.67,"l":5.51,"c":5.57,"v":203400},{"d":"2025-01-02","o":5.61,"h":6,"l":5.6,"c":5.91,"v":392900},{"d":"2025-01-03","o":5.91,"h":6.07,"l":5.86,"c":6.02,"v":292900},{"d":"2025-01-06","o":6.02,"h":6.06,"l":5.91,"c":6,"v":312200},{"d":"2025-01-07","o":6,"h":6.11,"l":5.93,"c":6,"v":155300},{"d":"2025-01-08","o":6.02,"h":6.02,"l":5.79,"c":5.96,"v":176700},{"d":"2025-01-10","o":5.88,"h":5.96,"l":5.48,"c":5.55,"v":361800},{"d":"2025-01-13","o":5.48,"h":5.64,"l":5.31,"c":5.61,"v":267100},{"d":"2025-01-14","o":5.66,"h":5.66,"l":5.05,"c":5.09,"v":676400},{"d":"2025-01-15","o":5.27,"h":5.43,"l":5.1,"c":5.3,"v":375900},{"d":"2025-01-16","o":5.3,"h":5.32,"l":5.17,"c":5.24,"v":183800},{"d":"2025-01-17","o":5.27,"h":5.32,"l":5.21,"c":5.22,"v":170200},{"d":"2025-01-21","o":5.22,"h":5.27,"l":5.05,"c":5.19,"v":406400},{"d":"2025-01-22","o":5.18,"h":5.18,"l":5.06,"c":5.14,"v":185500},{"d":"2025-01-23","o":5.1,"h":5.28,"l":5.1,"c":5.25,"v":278000},{"d":"2025-01-24","o":5.24,"h":5.35,"l":5.17,"c":5.26,"v":405600},{"d":"2025-01-27","o":5.24,"h":5.7,"l":5.24,"c":5.3,"v":477600},{"d":"2025-01-28","o":5.31,"h":5.51,"l":5.22,"c":5.41,"v":316600},{"d":"2025-01-29","o":5.41,"h":5.48,"l":5.35,"c":5.45,"v":178700},{"d":"2025-01-30","o":5.5,"h":5.64,"l":5.44,"c":5.47,"v":205100},{"d":"2025-01-31","o":5.47,"h":5.68,"l":5.47,"c":5.54,"v":237500},{"d":"2025-02-03","o":5.41,"h":5.57,"l":5.4,"c":5.5,"v":217600},{"d":"2025-02-04","o":5.5,"h":5.87,"l":5.5,"c":5.86,"v":352400},{"d":"2025-02-05","o":5.89,"h":6.06,"l":5.85,"c":5.88,"v":238000},{"d":"2025-02-06","o":5.95,"h":6.06,"l":5.83,"c":5.88,"v":266700},{"d":"2025-02-07","o":5.85,"h":5.93,"l":5.67,"c":5.7,"v":284500},{"d":"2025-02-10","o":5.7,"h":5.84,"l":5.65,"c":5.82,"v":156800},{"d":"2025-02-11","o":5.82,"h":5.82,"l":5.63,"c":5.65,"v":185500},{"d":"2025-02-12","o":5.58,"h":6.04,"l":5.58,"c":6,"v":371500},{"d":"2025-02-13","o":6.02,"h":6.05,"l":5.86,"c":5.93,"v":339300},{"d":"2025-02-14","o":5.92,"h":6.16,"l":5.91,"c":6.02,"v":352900},{"d":"2025-02-18","o":6,"h":6.1,"l":5.79,"c":5.85,"v":358300},{"d":"2025-02-19","o":5.83,"h":5.94,"l":5.81,"c":5.86,"v":144900},{"d":"2025-02-20","o":5.86,"h":5.92,"l":5.79,"c":5.82,"v":180100},{"d":"2025-02-21","o":5.86,"h":5.91,"l":5.76,"c":5.78,"v":168600},{"d":"2025-02-24","o":5.78,"h":5.82,"l":5.49,"c":5.5,"v":323500},{"d":"2025-02-25","o":5.5,"h":5.68,"l":5.2,"c":5.33,"v":428100},{"d":"2025-02-26","o":5.32,"h":5.38,"l":5.19,"c":5.26,"v":279300},{"d":"2025-02-27","o":5.25,"h":5.43,"l":5.13,"c":5.14,"v":209100},{"d":"2025-02-28","o":5.11,"h":5.26,"l":5.06,"c":5.24,"v":181600},{"d":"2025-03-03","o":5.26,"h":5.35,"l":5.09,"c":5.09,"v":218100},{"d":"2025-03-04","o":5.07,"h":5.2,"l":4.91,"c":5.07,"v":387400},{"d":"2025-03-05","o":5.33,"h":5.58,"l":5.15,"c":5.26,"v":625400},{"d":"2025-03-06","o":5.19,"h":5.4,"l":5.02,"c":5.3,"v":454500},{"d":"2025-03-07","o":5.32,"h":5.45,"l":5.08,"c":5.16,"v":560700},{"d":"2025-03-10","o":5.11,"h":5.17,"l":4.92,"c":5.04,"v":406800},{"d":"2025-03-11","o":5.04,"h":5.49,"l":5.03,"c":5.46,"v":484600},{"d":"2025-03-12","o":5.52,"h":5.6,"l":5.4,"c":5.59,"v":313400},{"d":"2025-03-13","o":5.56,"h":5.6,"l":5.26,"c":5.28,"v":277200},{"d":"2025-03-14","o":5.3,"h":5.45,"l":5.28,"c":5.29,"v":287700},{"d":"2025-03-17","o":5.29,"h":5.4,"l":5.19,"c":5.3,"v":241300},{"d":"2025-03-18","o":5.23,"h":5.35,"l":5.11,"c":5.16,"v":337200},{"d":"2025-03-19","o":5.23,"h":5.24,"l":5.08,"c":5.2,"v":246600},{"d":"2025-03-20","o":5.36,"h":5.41,"l":4.95,"c":5.14,"v":1274300},{"d":"2025-03-21","o":5.1,"h":5.35,"l":5.09,"c":5.15,"v":571100},{"d":"2025-03-24","o":5.19,"h":5.24,"l":5.08,"c":5.12,"v":455600},{"d":"2025-03-25","o":5.17,"h":5.18,"l":4.95,"c":5,"v":511800},{"d":"2025-03-26","o":5,"h":5.17,"l":4.97,"c":4.99,"v":404800},{"d":"2025-03-27","o":5,"h":5.11,"l":4.99,"c":5.04,"v":412900},{"d":"2025-03-28","o":5.03,"h":5.14,"l":4.85,"c":4.97,"v":529300},{"d":"2025-03-31","o":4.91,"h":4.96,"l":4.68,"c":4.76,"v":868400},{"d":"2025-04-01","o":4.74,"h":4.74,"l":4.42,"c":4.45,"v":959200},{"d":"2025-04-02","o":4.44,"h":4.92,"l":4.44,"c":4.68,"v":1238100},{"d":"2025-04-03","o":4.54,"h":4.99,"l":4.51,"c":4.95,"v":996600},{"d":"2025-04-04","o":4.94,"h":4.99,"l":4.4,"c":4.52,"v":745800},{"d":"2025-04-07","o":4.33,"h":4.69,"l":4.26,"c":4.51,"v":876400},{"d":"2025-04-08","o":4.76,"h":4.84,"l":4.26,"c":4.32,"v":984500},{"d":"2025-04-09","o":4.26,"h":4.45,"l":3.93,"c":4.37,"v":1419600},{"d":"2025-04-10","o":4.32,"h":4.34,"l":3.97,"c":4.18,"v":673700},{"d":"2025-04-11","o":4.18,"h":4.67,"l":4.14,"c":4.6,"v":1017500},{"d":"2025-04-14","o":4.65,"h":4.99,"l":4.57,"c":4.95,"v":1114400},{"d":"2025-04-15","o":4.96,"h":5.02,"l":4.67,"c":4.92,"v":1140600},{"d":"2025-04-16","o":4.86,"h":4.93,"l":4.67,"c":4.85,"v":692200},{"d":"2025-04-17","o":4.87,"h":4.96,"l":4.82,"c":4.84,"v":822800},{"d":"2025-04-21","o":4.81,"h":4.99,"l":4.66,"c":4.92,"v":1207700},{"d":"2025-04-22","o":4.94,"h":5.32,"l":4.9,"c":5.28,"v":1261600},{"d":"2025-04-23","o":5.65,"h":5.68,"l":5.11,"c":5.22,"v":1611700},{"d":"2025-04-24","o":5.21,"h":5.55,"l":5.2,"c":5.39,"v":1351600},{"d":"2025-04-25","o":5.4,"h":5.48,"l":5.23,"c":5.33,"v":1045200},{"d":"2025-04-28","o":5.47,"h":5.51,"l":5.07,"c":5.35,"v":2163400},{"d":"2025-04-29","o":5.32,"h":5.55,"l":4.87,"c":5.3,"v":14907300},{"d":"2025-04-30","o":5.39,"h":7.32,"l":5.34,"c":6.56,"v":18507600},{"d":"2025-05-01","o":6.56,"h":7.05,"l":6.37,"c":6.87,"v":3448100},{"d":"2025-05-02","o":6.96,"h":7.08,"l":6.55,"c":6.56,"v":1795600},{"d":"2025-05-05","o":6.52,"h":6.69,"l":6.28,"c":6.4,"v":2171000},{"d":"2025-05-06","o":6.25,"h":6.25,"l":5.75,"c":5.76,"v":2312300},{"d":"2025-05-07","o":5.85,"h":5.86,"l":5.26,"c":5.27,"v":1691000},{"d":"2025-05-08","o":5.25,"h":5.52,"l":5.12,"c":5.49,"v":1407900},{"d":"2025-05-09","o":5.49,"h":5.57,"l":5.25,"c":5.27,"v":1151200},{"d":"2025-05-12","o":5.8,"h":6.16,"l":5.47,"c":5.6,"v":3720700},{"d":"2025-05-13","o":5.58,"h":5.75,"l":5.46,"c":5.63,"v":2079500},{"d":"2025-05-14","o":5.76,"h":5.8,"l":5.35,"c":5.39,"v":1642700},{"d":"2025-05-15","o":5.36,"h":5.91,"l":5.31,"c":5.79,"v":2007800},{"d":"2025-05-16","o":5.76,"h":6.12,"l":5.62,"c":6.1,"v":1396100},{"d":"2025-05-19","o":6.09,"h":6.34,"l":6.05,"c":6.23,"v":1197200},{"d":"2025-05-20","o":6.18,"h":6.44,"l":6.15,"c":6.42,"v":1280500},{"d":"2025-05-21","o":6.38,"h":7.17,"l":6.38,"c":6.45,"v":2665400},{"d":"2025-05-22","o":6.36,"h":6.84,"l":6.21,"c":6.58,"v":898300},{"d":"2025-05-23","o":6.5,"h":6.67,"l":6.36,"c":6.42,"v":957200},{"d":"2025-05-27","o":6.47,"h":6.59,"l":6.01,"c":6.12,"v":1547200},{"d":"2025-05-28","o":6.1,"h":6.11,"l":5.97,"c":5.99,"v":813500},{"d":"2025-05-29","o":6.01,"h":6.21,"l":5.93,"c":6.16,"v":1621500},{"d":"2025-05-30","o":6.1,"h":6.28,"l":5.95,"c":6.24,"v":1000700},{"d":"2025-06-02","o":6.31,"h":6.54,"l":6.15,"c":6.28,"v":1010400},{"d":"2025-06-03","o":6.25,"h":6.47,"l":6.15,"c":6.27,"v":907800},{"d":"2025-06-04","o":6.28,"h":6.53,"l":6.28,"c":6.44,"v":1119000},{"d":"2025-06-05","o":6.44,"h":6.58,"l":6.3,"c":6.48,"v":669800},{"d":"2025-06-06","o":6.55,"h":6.83,"l":6.52,"c":6.74,"v":940100},{"d":"2025-06-09","o":6.78,"h":6.84,"l":6.49,"c":6.54,"v":1065200},{"d":"2025-06-10","o":6.56,"h":6.64,"l":6.24,"c":6.46,"v":754600},{"d":"2025-06-11","o":6.47,"h":6.48,"l":6.22,"c":6.22,"v":798200},{"d":"2025-06-12","o":6.2,"h":6.31,"l":6.1,"c":6.25,"v":547900},{"d":"2025-06-13","o":6.17,"h":6.34,"l":6.13,"c":6.16,"v":373600},{"d":"2025-06-16","o":6.21,"h":6.21,"l":5.92,"c":5.97,"v":683600},{"d":"2025-06-17","o":5.93,"h":6.24,"l":5.92,"c":6,"v":718700},{"d":"2025-06-18","o":6.02,"h":6.14,"l":5.93,"c":6,"v":422200},{"d":"2025-06-20","o":6.03,"h":6.13,"l":5.77,"c":5.89,"v":1209500},{"d":"2025-06-23","o":5.87,"h":5.92,"l":5.67,"c":5.81,"v":778100},{"d":"2025-06-24","o":5.84,"h":6.03,"l":5.75,"c":5.86,"v":1116800},{"d":"2025-06-25","o":5.86,"h":6.03,"l":5.66,"c":5.98,"v":1278700},{"d":"2025-06-26","o":6,"h":6.03,"l":5.86,"c":5.9,"v":874500},{"d":"2025-06-27","o":5.83,"h":5.99,"l":5.69,"c":5.75,"v":7021900},{"d":"2025-06-30","o":5.79,"h":5.8,"l":5.64,"c":5.68,"v":955600},{"d":"2025-07-01","o":5.66,"h":5.72,"l":5.49,"c":5.57,"v":1011300},{"d":"2025-07-02","o":5.56,"h":6.11,"l":5.5,"c":5.87,"v":1379200},{"d":"2025-07-03","o":5.85,"h":5.92,"l":5.78,"c":5.89,"v":372900},{"d":"2025-07-07","o":5.91,"h":5.91,"l":5.68,"c":5.75,"v":750700},{"d":"2025-07-08","o":5.75,"h":5.93,"l":5.74,"c":5.84,"v":614200},{"d":"2025-07-09","o":5.85,"h":5.92,"l":5.78,"c":5.83,"v":974400},{"d":"2025-07-10","o":5.77,"h":5.88,"l":5.71,"c":5.85,"v":601600},{"d":"2025-07-11","o":5.74,"h":5.82,"l":5.66,"c":5.74,"v":774300},{"d":"2025-07-14","o":5.71,"h":5.99,"l":5.69,"c":5.92,"v":823500},{"d":"2025-07-15","o":5.95,"h":5.98,"l":5.78,"c":5.95,"v":593700},{"d":"2025-07-16","o":6.01,"h":6.3,"l":5.98,"c":6.26,"v":1036200},{"d":"2025-07-17","o":6.26,"h":6.72,"l":6.22,"c":6.63,"v":910400},{"d":"2025-07-18","o":6.71,"h":6.92,"l":6.58,"c":6.59,"v":720700},{"d":"2025-07-21","o":6.63,"h":7.12,"l":6.63,"c":6.75,"v":739200},{"d":"2025-07-22","o":6.75,"h":6.81,"l":6.5,"c":6.52,"v":472100},{"d":"2025-07-23","o":6.55,"h":6.78,"l":6.52,"c":6.71,"v":701000},{"d":"2025-07-24","o":6.68,"h":6.84,"l":6.64,"c":6.65,"v":527200},{"d":"2025-07-25","o":6.63,"h":6.69,"l":6.36,"c":6.53,"v":453000},{"d":"2025-07-28","o":6.56,"h":6.68,"l":6.45,"c":6.62,"v":586500},{"d":"2025-07-29","o":6.65,"h":6.92,"l":6.6,"c":6.75,"v":633400},{"d":"2025-07-30","o":6.77,"h":6.94,"l":6.73,"c":6.8,"v":482100},{"d":"2025-07-31","o":6.73,"h":6.93,"l":6.35,"c":6.37,"v":649800},{"d":"2025-08-01","o":6.26,"h":6.58,"l":6.18,"c":6.49,"v":769600},{"d":"2025-08-04","o":6.5,"h":6.52,"l":6.35,"c":6.42,"v":539300},{"d":"2025-08-05","o":6.41,"h":6.52,"l":6.32,"c":6.47,"v":448400},{"d":"2025-08-06","o":6.47,"h":6.48,"l":6.3,"c":6.39,"v":424500},{"d":"2025-08-07","o":6.37,"h":6.42,"l":6.22,"c":6.27,"v":442900},{"d":"2025-08-08","o":6.27,"h":6.33,"l":6.11,"c":6.26,"v":414500},{"d":"2025-08-11","o":6.26,"h":6.4,"l":6.22,"c":6.28,"v":595600},{"d":"2025-08-12","o":6.3,"h":6.45,"l":6.21,"c":6.38,"v":759000},{"d":"2025-08-13","o":6.41,"h":6.72,"l":6.32,"c":6.56,"v":829000},{"d":"2025-08-14","o":6.85,"h":7.27,"l":6.77,"c":7.23,"v":1569000},{"d":"2025-08-15","o":7.35,"h":7.54,"l":7.11,"c":7.13,"v":1154200},{"d":"2025-08-18","o":7.11,"h":7.26,"l":6.78,"c":6.91,"v":950000},{"d":"2025-08-19","o":6.86,"h":6.95,"l":6.78,"c":6.84,"v":860100},{"d":"2025-08-20","o":6.84,"h":7.04,"l":6.7,"c":7,"v":1019200},{"d":"2025-08-21","o":6.96,"h":7.15,"l":6.94,"c":7.11,"v":624500},{"d":"2025-08-22","o":7.18,"h":7.39,"l":7.12,"c":7.23,"v":851300},{"d":"2025-08-25","o":7.24,"h":7.32,"l":6.98,"c":7.01,"v":544500},{"d":"2025-08-26","o":7.02,"h":7.13,"l":6.93,"c":7.11,"v":347500},{"d":"2025-08-27","o":7.11,"h":7.15,"l":6.89,"c":6.9,"v":598300},{"d":"2025-08-28","o":6.88,"h":7.13,"l":6.86,"c":6.88,"v":669400},{"d":"2025-08-29","o":6.93,"h":6.95,"l":6.74,"c":6.83,"v":404700},{"d":"2025-09-02","o":6.84,"h":7.05,"l":6.79,"c":6.85,"v":526900},{"d":"2025-09-03","o":6.88,"h":7.04,"l":6.82,"c":6.95,"v":478700},{"d":"2025-09-04","o":6.95,"h":7,"l":6.77,"c":6.86,"v":449100},{"d":"2025-09-05","o":6.87,"h":7,"l":6.81,"c":6.89,"v":536800},{"d":"2025-09-08","o":6.89,"h":6.96,"l":6.7,"c":6.7,"v":652900},{"d":"2025-09-09","o":6.71,"h":6.85,"l":6.61,"c":6.83,"v":616500},{"d":"2025-09-10","o":6.8,"h":6.95,"l":6.53,"c":6.53,"v":961200},{"d":"2025-09-11","o":6.58,"h":6.8,"l":6.58,"c":6.75,"v":686400},{"d":"2025-09-12","o":6.75,"h":6.78,"l":6.42,"c":6.43,"v":1181400},{"d":"2025-09-15","o":6.45,"h":6.45,"l":5.68,"c":5.73,"v":2220000},{"d":"2025-09-16","o":5.76,"h":5.76,"l":5.57,"c":5.68,"v":1507800},{"d":"2025-09-17","o":5.67,"h":5.82,"l":5.52,"c":5.64,"v":1164100},{"d":"2025-09-18","o":5.69,"h":5.73,"l":5.58,"c":5.64,"v":912900},{"d":"2025-09-19","o":5.66,"h":5.66,"l":5.36,"c":5.38,"v":1635900},{"d":"2025-09-22","o":5.38,"h":5.58,"l":5.28,"c":5.48,"v":910500},{"d":"2025-09-23","o":5.5,"h":5.57,"l":5.39,"c":5.51,"v":791500},{"d":"2025-09-24","o":5.52,"h":5.65,"l":5.46,"c":5.55,"v":691100},{"d":"2025-09-25","o":5.5,"h":5.53,"l":5.31,"c":5.36,"v":880900},{"d":"2025-09-26","o":5.36,"h":5.5,"l":5.31,"c":5.44,"v":1029900},{"d":"2025-09-29","o":5.44,"h":5.47,"l":5.32,"c":5.33,"v":977000},{"d":"2025-09-30","o":5.3,"h":5.31,"l":5.19,"c":5.28,"v":999300},{"d":"2025-10-01","o":5.3,"h":5.43,"l":5.25,"c":5.28,"v":996200},{"d":"2025-10-02","o":5.28,"h":5.46,"l":5.18,"c":5.32,"v":1555900},{"d":"2025-10-03","o":5.4,"h":5.49,"l":5.31,"c":5.41,"v":1040200},{"d":"2025-10-06","o":5.4,"h":5.48,"l":5.3,"c":5.34,"v":694300},{"d":"2025-10-07","o":5.34,"h":5.38,"l":5.22,"c":5.25,"v":802000},{"d":"2025-10-08","o":5.26,"h":5.73,"l":5.23,"c":5.54,"v":1150900},{"d":"2025-10-09","o":5.53,"h":5.72,"l":5.47,"c":5.66,"v":1207200},{"d":"2025-10-10","o":5.69,"h":5.69,"l":5.31,"c":5.36,"v":1233300},{"d":"2025-10-13","o":5.47,"h":5.51,"l":5.21,"c":5.41,"v":1024700},{"d":"2025-10-14","o":5.33,"h":5.4,"l":5.25,"c":5.35,"v":839300},{"d":"2025-10-15","o":5.38,"h":5.68,"l":5.35,"c":5.53,"v":1208400},{"d":"2025-10-16","o":5.57,"h":5.7,"l":5.43,"c":5.47,"v":1044100},{"d":"2025-10-17","o":5.4,"h":5.51,"l":5.34,"c":5.38,"v":814800},{"d":"2025-10-20","o":5.48,"h":5.6,"l":5.26,"c":5.5,"v":1056000},{"d":"2025-10-21","o":5.51,"h":5.58,"l":5.36,"c":5.47,"v":697700},{"d":"2025-10-22","o":5.47,"h":5.48,"l":5.32,"c":5.41,"v":1349600},{"d":"2025-10-23","o":5.41,"h":5.5,"l":5.29,"c":5.42,"v":1029800},{"d":"2025-10-24","o":5.47,"h":5.56,"l":5.42,"c":5.48,"v":821300},{"d":"2025-10-27","o":5.5,"h":5.61,"l":5.43,"c":5.54,"v":791600},{"d":"2025-10-28","o":5.53,"h":5.54,"l":5.24,"c":5.28,"v":1567000},{"d":"2025-10-29","o":5.25,"h":5.26,"l":4.97,"c":4.99,"v":2634500},{"d":"2025-10-30","o":4.97,"h":5.41,"l":4.94,"c":5.08,"v":3907500},{"d":"2025-10-31","o":5.04,"h":5.04,"l":4.8,"c":4.81,"v":3975900},{"d":"2025-11-03","o":4.79,"h":4.86,"l":4.66,"c":4.78,"v":1288700},{"d":"2025-11-04","o":4.68,"h":4.74,"l":4.51,"c":4.56,"v":2049900},{"d":"2025-11-05","o":4.59,"h":4.59,"l":4.32,"c":4.36,"v":2278600},{"d":"2025-11-06","o":4.36,"h":4.36,"l":4.1,"c":4.19,"v":2322000},{"d":"2025-11-07","o":4.15,"h":4.24,"l":4,"c":4.2,"v":2608100},{"d":"2025-11-10","o":4.25,"h":4.33,"l":4.07,"c":4.23,"v":2458500},{"d":"2025-11-11","o":4.25,"h":4.33,"l":4.12,"c":4.17,"v":2937200},{"d":"2025-11-12","o":4.53,"h":5.6,"l":4.53,"c":4.94,"v":12351900},{"d":"2025-11-13","o":4.9,"h":4.91,"l":4.49,"c":4.53,"v":4488400},{"d":"2025-11-14","o":4.5,"h":4.59,"l":4.37,"c":4.45,"v":2636100},{"d":"2025-11-17","o":4.4,"h":4.63,"l":4.39,"c":4.51,"v":2116100},{"d":"2025-11-18","o":4.48,"h":4.58,"l":4.4,"c":4.48,"v":1545900},{"d":"2025-11-19","o":4.48,"h":4.48,"l":4.16,"c":4.2,"v":2078000},{"d":"2025-11-20","o":4.21,"h":4.35,"l":4.16,"c":4.22,"v":1847400},{"d":"2025-11-21","o":4.21,"h":4.57,"l":4.19,"c":4.48,"v":1816700},{"d":"2025-11-24","o":4.46,"h":4.63,"l":4.42,"c":4.59,"v":1311300},{"d":"2025-11-25","o":4.63,"h":4.91,"l":4.6,"c":4.88,"v":1841000},{"d":"2025-11-26","o":4.83,"h":5.17,"l":4.8,"c":5.15,"v":2555800},{"d":"2025-11-28","o":5.15,"h":5.15,"l":5.04,"c":5.07,"v":525500},{"d":"2025-12-01","o":4.99,"h":5.02,"l":4.76,"c":4.78,"v":1224400},{"d":"2025-12-02","o":4.78,"h":4.82,"l":4.54,"c":4.55,"v":1535400},{"d":"2025-12-03","o":4.58,"h":4.78,"l":4.53,"c":4.73,"v":1138700},{"d":"2025-12-04","o":4.73,"h":4.92,"l":4.69,"c":4.87,"v":954900},{"d":"2025-12-05","o":4.88,"h":4.9,"l":4.8,"c":4.87,"v":646400},{"d":"2025-12-08","o":5.09,"h":5.35,"l":4.93,"c":5.13,"v":1761000},{"d":"2025-12-09","o":5.13,"h":5.29,"l":5.07,"c":5.24,"v":1446100},{"d":"2025-12-10","o":5.25,"h":5.61,"l":5.19,"c":5.47,"v":2322700},{"d":"2025-12-11","o":5.5,"h":5.58,"l":5.38,"c":5.52,"v":1335400},{"d":"2025-12-12","o":5.56,"h":5.56,"l":5.31,"c":5.36,"v":1022900},{"d":"2025-12-15","o":5.39,"h":5.39,"l":5,"c":5.08,"v":1842400},{"d":"2025-12-16","o":5.09,"h":5.13,"l":5,"c":5,"v":850900},{"d":"2025-12-17","o":5.04,"h":5.09,"l":4.8,"c":4.85,"v":1012900},{"d":"2025-12-18","o":4.88,"h":4.93,"l":4.81,"c":4.92,"v":852400},{"d":"2025-12-19","o":4.94,"h":5.16,"l":4.92,"c":5.11,"v":1542500},{"d":"2025-12-22","o":5.13,"h":5.55,"l":5.06,"c":5.44,"v":1333300},{"d":"2025-12-23","o":5.4,"h":5.5,"l":5.23,"c":5.3,"v":1139500},{"d":"2025-12-24","o":5.34,"h":5.48,"l":5.34,"c":5.41,"v":709600},{"d":"2025-12-26","o":5.42,"h":5.47,"l":5.35,"c":5.45,"v":521700},{"d":"2025-12-29","o":5.43,"h":5.45,"l":5.21,"c":5.37,"v":891100},{"d":"2025-12-30","o":5.4,"h":5.42,"l":5.16,"c":5.18,"v":720000},{"d":"2025-12-31","o":5.19,"h":5.36,"l":5.11,"c":5.27,"v":921300},{"d":"2026-01-02","o":5.3,"h":5.36,"l":5.16,"c":5.31,"v":1125500},{"d":"2026-01-05","o":5.35,"h":5.4,"l":5.14,"c":5.22,"v":1101700},{"d":"2026-01-06","o":5.19,"h":5.21,"l":5.07,"c":5.16,"v":1172400},{"d":"2026-01-07","o":5.17,"h":5.31,"l":5.11,"c":5.22,"v":1113200},{"d":"2026-01-08","o":5.11,"h":5.17,"l":5.02,"c":5.09,"v":1659900},{"d":"2026-01-09","o":5.1,"h":5.34,"l":5.1,"c":5.19,"v":1363700},{"d":"2026-01-12","o":5.19,"h":5.19,"l":4.98,"c":5.1,"v":1217800},{"d":"2026-01-13","o":5.09,"h":5.15,"l":5,"c":5.09,"v":761700},{"d":"2026-01-14","o":5.08,"h":5.21,"l":5.07,"c":5.19,"v":721400},{"d":"2026-01-15","o":5.2,"h":5.51,"l":5.1,"c":5.45,"v":1620600},{"d":"2026-01-16","o":5.48,"h":5.69,"l":5.2,"c":5.25,"v":2155400},{"d":"2026-01-20","o":5.2,"h":5.36,"l":5.05,"c":5.31,"v":1393600},{"d":"2026-01-21","o":5.31,"h":5.38,"l":5.19,"c":5.31,"v":1194800},{"d":"2026-01-22","o":5.31,"h":5.41,"l":5.23,"c":5.36,"v":1363800},{"d":"2026-01-23","o":5.37,"h":5.37,"l":5.14,"c":5.16,"v":1398200},{"d":"2026-01-26","o":5.11,"h":5.27,"l":5,"c":5.19,"v":1014100},{"d":"2026-01-27","o":5.14,"h":5.2,"l":5.05,"c":5.11,"v":1046900},{"d":"2026-01-28","o":5.09,"h":5.1,"l":4.79,"c":4.83,"v":2117000},{"d":"2026-01-29","o":4.81,"h":5.17,"l":4.79,"c":5.08,"v":1629200},{"d":"2026-01-30","o":5.03,"h":5.16,"l":4.98,"c":5.09,"v":672900},{"d":"2026-02-02","o":5.1,"h":5.23,"l":4.99,"c":5.17,"v":756500},{"d":"2026-02-03","o":5.17,"h":5.42,"l":5.16,"c":5.27,"v":963300},{"d":"2026-02-04","o":5.3,"h":5.3,"l":5.01,"c":5.08,"v":1153500},{"d":"2026-02-05","o":5.13,"h":5.13,"l":4.9,"c":4.9,"v":1249800},{"d":"2026-02-06","o":4.99,"h":5.16,"l":4.93,"c":5.13,"v":878700},{"d":"2026-02-09","o":5.11,"h":5.23,"l":5.03,"c":5.13,"v":1294200},{"d":"2026-02-10","o":5.11,"h":5.26,"l":5.09,"c":5.12,"v":784600},{"d":"2026-02-11","o":5.13,"h":5.14,"l":4.95,"c":5.06,"v":1342900},{"d":"2026-02-12","o":5.09,"h":5.13,"l":4.94,"c":4.99,"v":836900},{"d":"2026-02-13","o":5.01,"h":5.09,"l":4.98,"c":5.01,"v":437200},{"d":"2026-02-17","o":4.99,"h":5.07,"l":4.91,"c":5.04,"v":651800},{"d":"2026-02-18","o":5.04,"h":5.12,"l":4.99,"c":5.12,"v":405700},{"d":"2026-02-19","o":5.1,"h":5.32,"l":5.05,"c":5.29,"v":1738400},{"d":"2026-02-20","o":5.23,"h":5.29,"l":5.09,"c":5.26,"v":714500},{"d":"2026-02-23","o":5.25,"h":5.34,"l":5.13,"c":5.18,"v":609700},{"d":"2026-02-24","o":5.2,"h":5.43,"l":5.16,"c":5.4,"v":1747600},{"d":"2026-02-25","o":5.43,"h":5.58,"l":5.25,"c":5.3,"v":1095000},{"d":"2026-02-26","o":5.3,"h":5.31,"l":5.04,"c":5.2,"v":907000},{"d":"2026-02-27","o":5.12,"h":5.18,"l":5.07,"c":5.12,"v":590900},{"d":"2026-03-02","o":5.02,"h":5.11,"l":4.98,"c":5.06,"v":496900},{"d":"2026-03-03","o":4.97,"h":5.01,"l":4.9,"c":4.94,"v":821400},{"d":"2026-03-04","o":5,"h":5.05,"l":4.92,"c":4.97,"v":970500},{"d":"2026-03-05","o":4.95,"h":4.99,"l":4.77,"c":4.87,"v":1797800},{"d":"2026-03-06","o":4.77,"h":4.94,"l":4.73,"c":4.85,"v":1147500},{"d":"2026-03-09","o":4.75,"h":5.27,"l":4.75,"c":5.16,"v":1940300},{"d":"2026-03-10","o":5.24,"h":5.32,"l":5.11,"c":5.14,"v":2087000},{"d":"2026-03-11","o":5.11,"h":5.11,"l":4.94,"c":5.01,"v":1526900},{"d":"2026-03-12","o":4.94,"h":4.96,"l":4.8,"c":4.96,"v":1096600},{"d":"2026-03-13","o":4.92,"h":5.02,"l":4.73,"c":4.76,"v":1060100},{"d":"2026-03-16","o":4.76,"h":5,"l":4.75,"c":4.95,"v":1591700},{"d":"2026-03-17","o":4.78,"h":4.84,"l":4.5,"c":4.76,"v":3551800},{"d":"2026-03-18","o":4.67,"h":4.67,"l":4.36,"c":4.55,"v":2855000},{"d":"2026-03-19","o":4.5,"h":4.63,"l":4.47,"c":4.54,"v":1162100},{"d":"2026-03-20","o":4.54,"h":4.59,"l":4.43,"c":4.45,"v":1693500},{"d":"2026-03-23","o":4.5,"h":4.54,"l":4.3,"c":4.42,"v":1623200},{"d":"2026-03-24","o":4.39,"h":4.43,"l":4.29,"c":4.33,"v":1848700},{"d":"2026-03-25","o":4.35,"h":4.52,"l":4.35,"c":4.42,"v":1195500},{"d":"2026-03-26","o":4.36,"h":4.41,"l":4.28,"c":4.33,"v":1281400},{"d":"2026-03-27","o":4.32,"h":4.39,"l":4.29,"c":4.29,"v":1167900},{"d":"2026-03-30","o":4.31,"h":4.32,"l":4.23,"c":4.23,"v":874900},{"d":"2026-03-31","o":4.3,"h":4.51,"l":4.3,"c":4.48,"v":1094914},{"d":"2026-04-01","o":4.54,"h":4.63,"l":4.5,"c":4.58,"v":840571},{"d":"2026-04-02","o":4.5,"h":4.84,"l":4.5,"c":4.82,"v":758775},{"d":"2026-04-06","o":4.87,"h":4.95,"l":4.72,"c":4.76,"v":992608},{"d":"2026-04-07","o":4.76,"h":4.86,"l":4.61,"c":4.81,"v":991639},{"d":"2026-04-08","o":4.96,"h":4.98,"l":4.83,"c":4.87,"v":618629},{"d":"2026-04-09","o":4.82,"h":5.25,"l":4.82,"c":5.12,"v":1973585},{"d":"2026-04-10","o":5.1,"h":5.22,"l":4.81,"c":4.91,"v":3277130},{"d":"2026-04-13","o":4.91,"h":5.09,"l":4.89,"c":5.06,"v":789298},{"d":"2026-04-14","o":5.08,"h":5.21,"l":5.03,"c":5.19,"v":1138966},{"d":"2026-04-15","o":5.21,"h":5.45,"l":5.15,"c":5.4,"v":904964},{"d":"2026-04-16","o":5.4,"h":5.43,"l":5.29,"c":5.38,"v":458096},{"d":"2026-04-17","o":5.5,"h":5.55,"l":5.45,"c":5.5,"v":910672},{"d":"2026-04-20","o":5.48,"h":5.55,"l":5.39,"c":5.48,"v":692302},{"d":"2026-04-21","o":5.5,"h":5.59,"l":5.36,"c":5.38,"v":727045},{"d":"2026-04-22","o":5.42,"h":5.66,"l":5.4,"c":5.63,"v":1043024},{"d":"2026-04-23","o":5.66,"h":5.74,"l":5.43,"c":5.52,"v":675207},{"d":"2026-04-24","o":5.52,"h":5.55,"l":5.28,"c":5.39,"v":923555},{"d":"2026-04-27","o":5.38,"h":5.48,"l":5.3,"c":5.34,"v":544688},{"d":"2026-04-28","o":5.32,"h":5.4,"l":5.32,"c":5.36,"v":390382},{"d":"2026-04-29","o":5.33,"h":5.47,"l":5.22,"c":5.34,"v":791128},{"d":"2026-04-30","o":5.35,"h":5.51,"l":5.35,"c":5.46,"v":812837},{"d":"2026-05-01","o":5.43,"h":5.53,"l":5.4,"c":5.43,"v":681081},{"d":"2026-05-04","o":5.42,"h":6.03,"l":5.42,"c":5.95,"v":1826624},{"d":"2026-05-05","o":6.03,"h":6.05,"l":5.72,"c":5.83,"v":1144043},{"d":"2026-05-06","o":5.89,"h":6.07,"l":5.83,"c":6.01,"v":1643945},{"d":"2026-05-07","o":5.97,"h":6,"l":5.59,"c":5.77,"v":1498986},{"d":"2026-05-08","o":5.81,"h":5.96,"l":5.74,"c":5.9,"v":852653},{"d":"2026-05-11","o":5.95,"h":6.01,"l":5.86,"c":5.86,"v":999673},{"d":"2026-05-12","o":5.83,"h":5.83,"l":5.57,"c":5.68,"v":1281538},{"d":"2026-05-13","o":5.81,"h":5.93,"l":5.53,"c":5.71,"v":2498753},{"d":"2026-05-14","o":5.68,"h":5.78,"l":5.45,"c":5.6,"v":1616650},{"d":"2026-05-15","o":5.6,"h":5.68,"l":5.41,"c":5.49,"v":1515847},{"d":"2026-05-18","o":5.49,"h":5.53,"l":5.29,"c":5.37,"v":806848},{"d":"2026-05-19","o":5.32,"h":5.39,"l":5.08,"c":5.12,"v":1704318}]