[{"d":"1980-10-20","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":5625},{"d":"1980-10-21","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":33750},{"d":"1980-10-22","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":1125},{"d":"1980-10-23","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1980-10-24","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":2250},{"d":"1980-10-27","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":3375},{"d":"1980-10-28","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1980-10-29","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1980-10-30","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1980-10-31","o":0.89,"h":0.98,"l":0.84,"c":0.84,"v":6750},{"d":"1980-11-03","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":0},{"d":"1980-11-05","o":0.84,"h":0.98,"l":0.84,"c":0.84,"v":2813},{"d":"1980-11-06","o":0.89,"h":0.93,"l":0.89,"c":0.89,"v":29250},{"d":"1980-11-07","o":0.89,"h":1.07,"l":0.89,"c":0.89,"v":1688},{"d":"1980-11-10","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":6750},{"d":"1980-11-11","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":1125},{"d":"1980-11-12","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":1688},{"d":"1980-11-13","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":2250},{"d":"1980-11-14","o":0.93,"h":1.07,"l":0.93,"c":0.93,"v":16313},{"d":"1980-11-17","o":0.93,"h":1.02,"l":0.89,"c":0.89,"v":7313},{"d":"1980-11-18","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":563},{"d":"1980-11-19","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":11250},{"d":"1980-11-20","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1980-11-21","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1980-11-24","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1980-11-25","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":8438},{"d":"1980-11-26","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":14063},{"d":"1980-11-28","o":0.91,"h":1.02,"l":0.91,"c":0.91,"v":11250},{"d":"1980-12-01","o":0.91,"h":0.91,"l":0.91,"c":0.91,"v":0},{"d":"1980-12-02","o":0.91,"h":0.91,"l":0.91,"c":0.91,"v":0},{"d":"1980-12-03","o":0.91,"h":0.98,"l":0.89,"c":0.89,"v":33750},{"d":"1980-12-04","o":0.89,"h":0.98,"l":0.89,"c":0.89,"v":3938},{"d":"1980-12-05","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1980-12-08","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1980-12-09","o":0.89,"h":1.07,"l":0.89,"c":0.89,"v":9563},{"d":"1980-12-10","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":15188},{"d":"1980-12-11","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":12375},{"d":"1980-12-12","o":0.93,"h":1.07,"l":0.93,"c":0.93,"v":8438},{"d":"1980-12-15","o":0.93,"h":1.07,"l":0.93,"c":0.93,"v":2813},{"d":"1980-12-16","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1980-12-17","o":0.98,"h":1.02,"l":0.98,"c":0.98,"v":5625},{"d":"1980-12-18","o":0.98,"h":1.07,"l":0.98,"c":0.98,"v":3375},{"d":"1980-12-19","o":0.98,"h":1.07,"l":0.93,"c":0.93,"v":7313},{"d":"1980-12-22","o":0.93,"h":1.07,"l":0.93,"c":0.93,"v":5625},{"d":"1980-12-23","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1980-12-24","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1980-12-26","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1980-12-29","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1980-12-30","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1980-12-31","o":0.98,"h":1.07,"l":0.98,"c":0.98,"v":1125},{"d":"1981-01-02","o":0.98,"h":1.07,"l":0.98,"c":0.98,"v":5625},{"d":"1981-01-05","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":0},{"d":"1981-01-06","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":0},{"d":"1981-01-07","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":0},{"d":"1981-01-08","o":0.98,"h":1.02,"l":0.93,"c":0.93,"v":12375},{"d":"1981-01-09","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-01-12","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-01-13","o":0.93,"h":1.07,"l":0.93,"c":0.93,"v":563},{"d":"1981-01-14","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-01-15","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-01-16","o":0.93,"h":1.07,"l":0.93,"c":0.93,"v":563},{"d":"1981-01-19","o":0.93,"h":1.07,"l":0.93,"c":0.93,"v":8438},{"d":"1981-01-20","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-01-21","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-01-22","o":0.93,"h":1.07,"l":0.93,"c":0.93,"v":10125},{"d":"1981-01-23","o":0.93,"h":1.07,"l":0.93,"c":0.93,"v":563},{"d":"1981-01-26","o":0.93,"h":1.07,"l":0.93,"c":0.93,"v":2250},{"d":"1981-01-27","o":0.93,"h":1.07,"l":0.93,"c":0.93,"v":12938},{"d":"1981-01-28","o":0.93,"h":1.07,"l":0.93,"c":0.93,"v":1688},{"d":"1981-01-29","o":0.93,"h":1.07,"l":0.93,"c":0.93,"v":14063},{"d":"1981-01-30","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-02-02","o":0.93,"h":1.07,"l":0.89,"c":0.89,"v":25875},{"d":"1981-02-03","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":28688},{"d":"1981-02-04","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":22500},{"d":"1981-02-05","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":45000},{"d":"1981-02-06","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-02-09","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":5625},{"d":"1981-02-10","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-02-11","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-02-12","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-02-13","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":8438},{"d":"1981-02-17","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":2813},{"d":"1981-02-18","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":9563},{"d":"1981-02-19","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-02-20","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-02-23","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":3938},{"d":"1981-02-24","o":0.89,"h":1.07,"l":0.89,"c":0.89,"v":15750},{"d":"1981-02-25","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-02-26","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-02-27","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-03-02","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-03-03","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-03-04","o":0.89,"h":1.07,"l":0.89,"c":0.89,"v":8438},{"d":"1981-03-05","o":0.89,"h":1.07,"l":0.89,"c":0.89,"v":2813},{"d":"1981-03-06","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-03-09","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-03-10","o":0.89,"h":1.07,"l":0.89,"c":0.89,"v":2813},{"d":"1981-03-11","o":0.89,"h":1.07,"l":0.89,"c":0.89,"v":7313},{"d":"1981-03-12","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-03-13","o":0.93,"h":1.07,"l":0.93,"c":0.93,"v":5625},{"d":"1981-03-16","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-03-17","o":0.93,"h":1.07,"l":0.93,"c":0.93,"v":1125},{"d":"1981-03-18","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-03-19","o":0.93,"h":1.02,"l":0.89,"c":0.89,"v":9563},{"d":"1981-03-20","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":9000},{"d":"1981-03-23","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":563},{"d":"1981-03-24","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":3938},{"d":"1981-03-25","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":5625},{"d":"1981-03-26","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-03-27","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-03-30","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-03-31","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-04-01","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-04-02","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":2250},{"d":"1981-04-03","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-04-06","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":6750},{"d":"1981-04-07","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":1125},{"d":"1981-04-08","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":6750},{"d":"1981-04-09","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-04-10","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-04-13","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-04-14","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-04-15","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-04-16","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":3375},{"d":"1981-04-20","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-04-21","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-04-22","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":5625},{"d":"1981-04-23","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-04-24","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-04-27","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-04-28","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-04-29","o":0.89,"h":0.98,"l":0.89,"c":0.89,"v":5625},{"d":"1981-04-30","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-05-01","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":2813},{"d":"1981-05-04","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-05-05","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":2813},{"d":"1981-05-06","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-05-07","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-05-08","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":11250},{"d":"1981-05-11","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-05-12","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-05-13","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":563},{"d":"1981-05-14","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-05-15","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":563},{"d":"1981-05-18","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-05-19","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":563},{"d":"1981-05-20","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":1125},{"d":"1981-05-21","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":4500},{"d":"1981-05-22","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-05-26","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":10688},{"d":"1981-05-27","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-05-28","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":7313},{"d":"1981-05-29","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":5625},{"d":"1981-06-01","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-06-02","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":563},{"d":"1981-06-03","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":1688},{"d":"1981-06-04","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-06-05","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":563},{"d":"1981-06-08","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":5625},{"d":"1981-06-09","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-06-10","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-06-11","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":563},{"d":"1981-06-12","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-06-15","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":563},{"d":"1981-06-16","o":0.89,"h":1.02,"l":0.89,"c":0.89,"v":5625},{"d":"1981-06-17","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-06-18","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-06-19","o":0.93,"h":1.02,"l":0.93,"c":0.93,"v":14063},{"d":"1981-06-22","o":0.93,"h":1.02,"l":0.93,"c":0.93,"v":2250},{"d":"1981-06-23","o":0.93,"h":1.02,"l":0.93,"c":0.93,"v":563},{"d":"1981-06-24","o":0.93,"h":1.02,"l":0.93,"c":0.93,"v":5625},{"d":"1981-06-25","o":0.93,"h":1.07,"l":0.93,"c":0.93,"v":6188},{"d":"1981-06-26","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-06-29","o":0.93,"h":1.07,"l":0.93,"c":0.93,"v":1125},{"d":"1981-06-30","o":0.93,"h":1.07,"l":0.93,"c":0.93,"v":2250},{"d":"1981-07-01","o":0.93,"h":1.07,"l":0.93,"c":0.93,"v":2250},{"d":"1981-07-02","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-07-06","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-07-07","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-07-08","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-07-09","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-07-10","o":0.93,"h":0.98,"l":0.93,"c":0.93,"v":2250},{"d":"1981-07-13","o":0.93,"h":1.02,"l":0.93,"c":0.93,"v":6750},{"d":"1981-07-14","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-07-15","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-07-16","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-07-17","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-07-20","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-07-21","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-07-22","o":0.93,"h":1.02,"l":0.93,"c":0.93,"v":1125},{"d":"1981-07-23","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-07-24","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-07-27","o":0.93,"h":1.02,"l":0.93,"c":0.93,"v":2250},{"d":"1981-07-28","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-07-29","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-07-30","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-07-31","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-08-03","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-08-04","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-08-05","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-08-06","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-08-07","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-08-10","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-08-11","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-08-12","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-08-13","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-08-14","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-08-17","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-08-18","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-08-19","o":0.93,"h":1.02,"l":0.93,"c":0.93,"v":2813},{"d":"1981-08-20","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-08-21","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-08-24","o":0.93,"h":1.02,"l":0.93,"c":0.93,"v":563},{"d":"1981-08-25","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-08-26","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-08-27","o":0.93,"h":1.02,"l":0.93,"c":0.93,"v":3375},{"d":"1981-08-28","o":0.93,"h":1.02,"l":0.89,"c":0.89,"v":2813},{"d":"1981-08-31","o":0.89,"h":0.98,"l":0.89,"c":0.89,"v":563},{"d":"1981-09-01","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-09-02","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-09-03","o":0.89,"h":0.98,"l":0.89,"c":0.89,"v":28125},{"d":"1981-09-04","o":0.89,"h":0.93,"l":0.89,"c":0.89,"v":19688},{"d":"1981-09-08","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1981-09-09","o":0.89,"h":0.98,"l":0.8,"c":0.8,"v":1125},{"d":"1981-09-10","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1981-09-11","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1981-09-14","o":0.84,"h":0.98,"l":0.84,"c":0.84,"v":5625},{"d":"1981-09-15","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":0},{"d":"1981-09-16","o":0.89,"h":0.98,"l":0.89,"c":0.89,"v":2813},{"d":"1981-09-17","o":0.93,"h":1.02,"l":0.93,"c":0.93,"v":6750},{"d":"1981-09-18","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-09-21","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-09-22","o":0.93,"h":1.07,"l":0.93,"c":0.93,"v":3375},{"d":"1981-09-23","o":0.93,"h":1.07,"l":0.93,"c":0.93,"v":7313},{"d":"1981-09-24","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-09-25","o":0.93,"h":1.02,"l":0.93,"c":0.93,"v":1688},{"d":"1981-09-28","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-09-29","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1981-09-30","o":0.93,"h":1.07,"l":0.93,"c":0.93,"v":1125},{"d":"1981-10-01","o":0.96,"h":1.02,"l":0.96,"c":0.96,"v":2813},{"d":"1981-10-02","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":0},{"d":"1981-10-05","o":0.96,"h":1.11,"l":0.93,"c":0.93,"v":563},{"d":"1981-10-06","o":0.98,"h":1.11,"l":0.98,"c":0.98,"v":1125},{"d":"1981-10-07","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":0},{"d":"1981-10-08","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":0},{"d":"1981-10-09","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":0},{"d":"1981-10-12","o":0.98,"h":1.11,"l":0.98,"c":0.98,"v":3375},{"d":"1981-10-13","o":0.98,"h":1.11,"l":0.98,"c":0.98,"v":3375},{"d":"1981-10-14","o":0.98,"h":1.11,"l":0.98,"c":0.98,"v":1125},{"d":"1981-10-15","o":1.02,"h":1.11,"l":1.02,"c":1.02,"v":2813},{"d":"1981-10-16","o":1.07,"h":1.16,"l":1.07,"c":1.07,"v":6188},{"d":"1981-10-19","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":0},{"d":"1981-10-20","o":1.07,"h":1.16,"l":1.07,"c":1.07,"v":2813},{"d":"1981-10-21","o":1.07,"h":1.16,"l":1.07,"c":1.07,"v":11250},{"d":"1981-10-22","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":0},{"d":"1981-10-23","o":1.16,"h":1.24,"l":1.16,"c":1.16,"v":2813},{"d":"1981-10-26","o":1.2,"h":1.29,"l":1.2,"c":1.2,"v":2813},{"d":"1981-10-27","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"1981-10-28","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"1981-10-29","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"1981-10-30","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"1981-11-02","o":1.38,"h":1.51,"l":1.38,"c":1.38,"v":14625},{"d":"1981-11-03","o":1.38,"h":1.51,"l":1.38,"c":1.38,"v":563},{"d":"1981-11-04","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"1981-11-05","o":1.38,"h":1.56,"l":1.38,"c":1.38,"v":563},{"d":"1981-11-06","o":1.47,"h":1.56,"l":1.47,"c":1.47,"v":2250},{"d":"1981-11-09","o":1.51,"h":1.64,"l":1.51,"c":1.51,"v":10125},{"d":"1981-11-10","o":1.6,"h":1.69,"l":1.6,"c":1.6,"v":1125},{"d":"1981-11-11","o":1.6,"h":1.69,"l":1.6,"c":1.6,"v":563},{"d":"1981-11-12","o":1.64,"h":1.73,"l":1.64,"c":1.64,"v":8438},{"d":"1981-11-13","o":1.69,"h":1.82,"l":1.69,"c":1.69,"v":1125},{"d":"1981-11-16","o":1.69,"h":1.78,"l":1.64,"c":1.64,"v":3375},{"d":"1981-11-17","o":1.64,"h":1.78,"l":1.64,"c":1.64,"v":3375},{"d":"1981-11-18","o":1.64,"h":1.78,"l":1.64,"c":1.64,"v":1688},{"d":"1981-11-19","o":1.64,"h":1.73,"l":1.64,"c":1.64,"v":3375},{"d":"1981-11-20","o":1.64,"h":1.64,"l":1.64,"c":1.64,"v":0},{"d":"1981-11-23","o":1.64,"h":1.73,"l":1.64,"c":1.64,"v":2250},{"d":"1981-11-24","o":1.64,"h":1.78,"l":1.64,"c":1.64,"v":3938},{"d":"1981-11-25","o":1.69,"h":1.78,"l":1.69,"c":1.69,"v":1688},{"d":"1981-11-27","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":0},{"d":"1981-11-30","o":1.69,"h":1.82,"l":1.64,"c":1.64,"v":6750},{"d":"1981-12-01","o":1.64,"h":1.64,"l":1.64,"c":1.64,"v":0},{"d":"1981-12-02","o":1.64,"h":1.64,"l":1.64,"c":1.64,"v":0},{"d":"1981-12-03","o":1.64,"h":1.78,"l":1.64,"c":1.64,"v":6750},{"d":"1981-12-04","o":1.64,"h":1.64,"l":1.64,"c":1.64,"v":0},{"d":"1981-12-07","o":1.64,"h":1.64,"l":1.64,"c":1.64,"v":0},{"d":"1981-12-08","o":1.64,"h":1.64,"l":1.64,"c":1.64,"v":0},{"d":"1981-12-09","o":1.64,"h":1.78,"l":1.64,"c":1.64,"v":563},{"d":"1981-12-10","o":1.64,"h":1.78,"l":1.64,"c":1.64,"v":1125},{"d":"1981-12-11","o":1.64,"h":1.78,"l":1.64,"c":1.64,"v":5063},{"d":"1981-12-14","o":1.78,"h":1.78,"l":1.61,"c":1.61,"v":5400},{"d":"1981-12-15","o":1.61,"h":1.78,"l":1.61,"c":1.61,"v":3150},{"d":"1981-12-16","o":1.61,"h":1.72,"l":1.56,"c":1.56,"v":3600},{"d":"1981-12-17","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":0},{"d":"1981-12-18","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":0},{"d":"1981-12-21","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":0},{"d":"1981-12-22","o":1.56,"h":1.67,"l":1.5,"c":1.5,"v":900},{"d":"1981-12-23","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1981-12-24","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1981-12-28","o":1.56,"h":1.78,"l":1.56,"c":1.56,"v":2250},{"d":"1981-12-29","o":1.72,"h":1.89,"l":1.72,"c":1.72,"v":4050},{"d":"1981-12-30","o":1.72,"h":1.89,"l":1.67,"c":1.67,"v":1350},{"d":"1981-12-31","o":1.72,"h":1.89,"l":1.72,"c":1.72,"v":2250},{"d":"1982-01-04","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":0},{"d":"1982-01-05","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":0},{"d":"1982-01-06","o":1.89,"h":2.06,"l":1.89,"c":1.89,"v":2250},{"d":"1982-01-07","o":1.89,"h":2.06,"l":1.89,"c":1.89,"v":14400},{"d":"1982-01-08","o":1.89,"h":2.06,"l":1.89,"c":1.89,"v":1350},{"d":"1982-01-11","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":0},{"d":"1982-01-12","o":1.94,"h":2.06,"l":1.94,"c":1.94,"v":1350},{"d":"1982-01-13","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":0},{"d":"1982-01-14","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":0},{"d":"1982-01-15","o":1.94,"h":2.06,"l":1.89,"c":1.89,"v":8550},{"d":"1982-01-18","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":0},{"d":"1982-01-19","o":1.94,"h":2.06,"l":1.94,"c":1.94,"v":2250},{"d":"1982-01-20","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":0},{"d":"1982-01-21","o":1.94,"h":2.06,"l":1.94,"c":1.94,"v":450},{"d":"1982-01-22","o":1.94,"h":2.11,"l":1.94,"c":1.94,"v":900},{"d":"1982-01-25","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":0},{"d":"1982-01-26","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":0},{"d":"1982-01-27","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":0},{"d":"1982-01-28","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":0},{"d":"1982-01-29","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":0},{"d":"1982-02-01","o":1.94,"h":2,"l":1.89,"c":1.89,"v":7200},{"d":"1982-02-02","o":1.89,"h":2,"l":1.83,"c":1.83,"v":2700},{"d":"1982-02-03","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1982-02-04","o":1.83,"h":1.94,"l":1.83,"c":1.83,"v":1800},{"d":"1982-02-05","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1982-02-08","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1982-02-09","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1982-02-10","o":1.83,"h":2,"l":1.83,"c":1.83,"v":1350},{"d":"1982-02-11","o":1.83,"h":2,"l":1.83,"c":1.83,"v":2250},{"d":"1982-02-12","o":1.89,"h":2.06,"l":1.89,"c":1.89,"v":1350},{"d":"1982-02-16","o":1.89,"h":2.06,"l":1.89,"c":1.89,"v":900},{"d":"1982-02-17","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":0},{"d":"1982-02-18","o":1.94,"h":2.11,"l":1.94,"c":1.94,"v":2700},{"d":"1982-02-19","o":1.94,"h":2.11,"l":1.94,"c":1.94,"v":900},{"d":"1982-02-22","o":2,"h":2.22,"l":2,"c":2,"v":9900},{"d":"1982-02-23","o":2,"h":2.22,"l":2,"c":2,"v":5850},{"d":"1982-02-24","o":2.06,"h":2.22,"l":2.06,"c":2.06,"v":900},{"d":"1982-02-25","o":2.06,"h":2.28,"l":2.06,"c":2.06,"v":3150},{"d":"1982-02-26","o":2.11,"h":2.28,"l":2.11,"c":2.11,"v":2250},{"d":"1982-03-01","o":2.11,"h":2.28,"l":2.11,"c":2.11,"v":2250},{"d":"1982-03-02","o":2.11,"h":2.28,"l":2.11,"c":2.11,"v":4050},{"d":"1982-03-03","o":2.22,"h":2.5,"l":2.22,"c":2.22,"v":6300},{"d":"1982-03-04","o":2.22,"h":2.5,"l":2.22,"c":2.22,"v":4500},{"d":"1982-03-05","o":2.28,"h":2.56,"l":2.28,"c":2.28,"v":4050},{"d":"1982-03-08","o":2.28,"h":2.5,"l":2.22,"c":2.22,"v":900},{"d":"1982-03-09","o":2.22,"h":2.44,"l":2.22,"c":2.22,"v":1350},{"d":"1982-03-10","o":2.22,"h":2.39,"l":2.22,"c":2.22,"v":1350},{"d":"1982-03-11","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":0},{"d":"1982-03-12","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":0},{"d":"1982-03-15","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":0},{"d":"1982-03-16","o":2.28,"h":2.44,"l":2.28,"c":2.28,"v":4950},{"d":"1982-03-17","o":2.28,"h":2.39,"l":2.28,"c":2.28,"v":6750},{"d":"1982-03-18","o":2.28,"h":2.39,"l":2.28,"c":2.28,"v":450},{"d":"1982-03-19","o":2.28,"h":2.5,"l":2.28,"c":2.28,"v":8550},{"d":"1982-03-22","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":0},{"d":"1982-03-23","o":2.33,"h":2.56,"l":2.33,"c":2.33,"v":4500},{"d":"1982-03-24","o":2.33,"h":2.56,"l":2.33,"c":2.33,"v":450},{"d":"1982-03-25","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1982-03-26","o":2.33,"h":2.56,"l":2.33,"c":2.33,"v":2700},{"d":"1982-03-29","o":2.39,"h":2.67,"l":2.39,"c":2.39,"v":4500},{"d":"1982-03-30","o":2.44,"h":2.72,"l":2.44,"c":2.44,"v":3150},{"d":"1982-03-31","o":2.56,"h":2.83,"l":2.56,"c":2.56,"v":6750},{"d":"1982-04-01","o":2.61,"h":2.89,"l":2.61,"c":2.61,"v":2700},{"d":"1982-04-02","o":2.67,"h":2.83,"l":2.67,"c":2.67,"v":3600},{"d":"1982-04-05","o":2.67,"h":2.72,"l":2.56,"c":2.56,"v":10350},{"d":"1982-04-06","o":2.56,"h":2.67,"l":2.44,"c":2.44,"v":1350},{"d":"1982-04-07","o":2.44,"h":2.67,"l":2.44,"c":2.44,"v":2700},{"d":"1982-04-08","o":2.44,"h":2.61,"l":2.39,"c":2.39,"v":450},{"d":"1982-04-12","o":2.39,"h":2.61,"l":2.33,"c":2.33,"v":450},{"d":"1982-04-13","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1982-04-14","o":2.33,"h":2.61,"l":2.33,"c":2.33,"v":450},{"d":"1982-04-15","o":2.33,"h":2.61,"l":2.33,"c":2.33,"v":450},{"d":"1982-04-16","o":2.33,"h":2.61,"l":2.33,"c":2.33,"v":4500},{"d":"1982-04-19","o":2.33,"h":2.61,"l":2.33,"c":2.33,"v":2250},{"d":"1982-04-20","o":2.33,"h":2.61,"l":2.33,"c":2.33,"v":900},{"d":"1982-04-21","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1982-04-22","o":2.33,"h":2.61,"l":2.33,"c":2.33,"v":2250},{"d":"1982-04-23","o":2.33,"h":2.61,"l":2.33,"c":2.33,"v":900},{"d":"1982-04-26","o":2.33,"h":2.61,"l":2.33,"c":2.33,"v":1800},{"d":"1982-04-27","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1982-04-28","o":2.33,"h":2.61,"l":2.33,"c":2.33,"v":450},{"d":"1982-04-29","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1982-04-30","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1982-05-03","o":2.33,"h":2.61,"l":2.33,"c":2.33,"v":1350},{"d":"1982-05-04","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1982-05-05","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1982-05-06","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1982-05-07","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1982-05-10","o":2.33,"h":2.56,"l":2.33,"c":2.33,"v":900},{"d":"1982-05-11","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1982-05-12","o":2.5,"h":2.67,"l":2.5,"c":2.5,"v":7200},{"d":"1982-05-13","o":2.56,"h":2.78,"l":2.56,"c":2.56,"v":1350},{"d":"1982-05-14","o":2.72,"h":2.89,"l":2.72,"c":2.72,"v":7650},{"d":"1982-05-17","o":2.94,"h":3.11,"l":2.94,"c":2.94,"v":8550},{"d":"1982-05-18","o":2.94,"h":3.11,"l":2.94,"c":2.94,"v":5400},{"d":"1982-05-19","o":3.44,"h":3.67,"l":3.44,"c":3.44,"v":10800},{"d":"1982-05-20","o":3.44,"h":3.56,"l":3.33,"c":3.33,"v":3600},{"d":"1982-05-21","o":3.33,"h":3.44,"l":3.28,"c":3.28,"v":3600},{"d":"1982-05-24","o":3.5,"h":3.78,"l":3.5,"c":3.5,"v":7200},{"d":"1982-05-25","o":3.56,"h":3.83,"l":3.56,"c":3.56,"v":11250},{"d":"1982-05-26","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":0},{"d":"1982-05-27","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":0},{"d":"1982-05-28","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":0},{"d":"1982-06-01","o":3.56,"h":3.78,"l":3.5,"c":3.5,"v":900},{"d":"1982-06-02","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1982-06-03","o":3.5,"h":3.78,"l":3.5,"c":3.5,"v":450},{"d":"1982-06-04","o":3.5,"h":3.78,"l":3.5,"c":3.5,"v":1350},{"d":"1982-06-07","o":3.5,"h":3.56,"l":3.39,"c":3.39,"v":4500},{"d":"1982-06-08","o":3.39,"h":3.44,"l":3.22,"c":3.22,"v":7200},{"d":"1982-06-09","o":3.11,"h":3.11,"l":2.89,"c":2.89,"v":4050},{"d":"1982-06-10","o":2.89,"h":3.11,"l":2.89,"c":2.89,"v":2700},{"d":"1982-06-11","o":3,"h":3.11,"l":3,"c":3,"v":3600},{"d":"1982-06-14","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1982-06-15","o":3,"h":3.22,"l":3,"c":3,"v":900},{"d":"1982-06-16","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1982-06-17","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1982-06-18","o":3,"h":3.22,"l":3,"c":3,"v":4050},{"d":"1982-06-21","o":3,"h":3,"l":2.78,"c":2.78,"v":8550},{"d":"1982-06-22","o":2.78,"h":2.78,"l":2.78,"c":2.78,"v":0},{"d":"1982-06-23","o":2.78,"h":2.78,"l":2.78,"c":2.78,"v":0},{"d":"1982-06-24","o":2.78,"h":3.11,"l":2.78,"c":2.78,"v":450},{"d":"1982-06-25","o":2.78,"h":2.94,"l":2.78,"c":2.78,"v":4050},{"d":"1982-06-28","o":2.78,"h":2.94,"l":2.78,"c":2.78,"v":2250},{"d":"1982-06-29","o":2.78,"h":2.94,"l":2.72,"c":2.72,"v":5850},{"d":"1982-06-30","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":0},{"d":"1982-07-01","o":2.72,"h":2.89,"l":2.67,"c":2.67,"v":450},{"d":"1982-07-02","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":0},{"d":"1982-07-06","o":2.67,"h":2.89,"l":2.67,"c":2.67,"v":900},{"d":"1982-07-07","o":2.67,"h":2.89,"l":2.61,"c":2.61,"v":1350},{"d":"1982-07-08","o":2.72,"h":2.89,"l":2.72,"c":2.72,"v":1800},{"d":"1982-07-09","o":2.72,"h":2.94,"l":2.72,"c":2.72,"v":4500},{"d":"1982-07-12","o":2.72,"h":2.94,"l":2.72,"c":2.72,"v":900},{"d":"1982-07-13","o":2.89,"h":3,"l":2.89,"c":2.89,"v":2250},{"d":"1982-07-14","o":2.89,"h":3,"l":2.78,"c":2.78,"v":9900},{"d":"1982-07-15","o":2.94,"h":3.11,"l":2.94,"c":2.94,"v":10350},{"d":"1982-07-16","o":2.94,"h":3.11,"l":2.94,"c":2.94,"v":5400},{"d":"1982-07-19","o":3,"h":3.17,"l":3,"c":3,"v":4050},{"d":"1982-07-20","o":3.11,"h":3.39,"l":3.11,"c":3.11,"v":6300},{"d":"1982-07-21","o":3.11,"h":3.11,"l":3.11,"c":3.11,"v":0},{"d":"1982-07-22","o":3.11,"h":3.11,"l":3.11,"c":3.11,"v":0},{"d":"1982-07-23","o":3.22,"h":3.39,"l":3.22,"c":3.22,"v":3150},{"d":"1982-07-26","o":3.22,"h":3.39,"l":3.17,"c":3.17,"v":2700},{"d":"1982-07-27","o":3.17,"h":3.22,"l":3,"c":3,"v":8550},{"d":"1982-07-28","o":3,"h":3.17,"l":2.89,"c":2.89,"v":2700},{"d":"1982-07-29","o":2.89,"h":3.17,"l":2.89,"c":2.89,"v":1350},{"d":"1982-07-30","o":2.89,"h":3.17,"l":2.89,"c":2.89,"v":450},{"d":"1982-08-02","o":2.89,"h":3.17,"l":2.89,"c":2.89,"v":450},{"d":"1982-08-03","o":3.06,"h":3.33,"l":3.06,"c":3.06,"v":7200},{"d":"1982-08-04","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":0},{"d":"1982-08-05","o":3.11,"h":3.33,"l":3.11,"c":3.11,"v":450},{"d":"1982-08-06","o":3.17,"h":3.39,"l":3.17,"c":3.17,"v":4500},{"d":"1982-08-09","o":3.17,"h":3.33,"l":3.11,"c":3.11,"v":450},{"d":"1982-08-10","o":3.11,"h":3.11,"l":3.11,"c":3.11,"v":0},{"d":"1982-08-11","o":3.11,"h":3.11,"l":3.11,"c":3.11,"v":0},{"d":"1982-08-12","o":3.11,"h":3.33,"l":3.11,"c":3.11,"v":1350},{"d":"1982-08-13","o":3.11,"h":3.28,"l":3.11,"c":3.11,"v":3150},{"d":"1982-08-16","o":3.11,"h":3.28,"l":3.11,"c":3.11,"v":900},{"d":"1982-08-17","o":3.11,"h":3.11,"l":3.11,"c":3.11,"v":0},{"d":"1982-08-18","o":3.17,"h":3.33,"l":3.17,"c":3.17,"v":900},{"d":"1982-08-19","o":3.17,"h":3.33,"l":3.17,"c":3.17,"v":450},{"d":"1982-08-20","o":3.17,"h":3.28,"l":3.11,"c":3.11,"v":1800},{"d":"1982-08-23","o":3.17,"h":3.28,"l":3.17,"c":3.17,"v":450},{"d":"1982-08-24","o":3.17,"h":3.33,"l":3.17,"c":3.17,"v":9000},{"d":"1982-08-25","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":0},{"d":"1982-08-26","o":3.17,"h":3.33,"l":3.17,"c":3.17,"v":900},{"d":"1982-08-27","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":0},{"d":"1982-08-30","o":3.17,"h":3.28,"l":3.11,"c":3.11,"v":4500},{"d":"1982-08-31","o":3.17,"h":3.33,"l":3.17,"c":3.17,"v":1800},{"d":"1982-09-01","o":3.22,"h":3.33,"l":3.22,"c":3.22,"v":450},{"d":"1982-09-02","o":3.22,"h":3.33,"l":3.22,"c":3.22,"v":900},{"d":"1982-09-03","o":3.39,"h":3.56,"l":3.39,"c":3.39,"v":13500},{"d":"1982-09-07","o":3.39,"h":3.39,"l":3.39,"c":3.39,"v":0},{"d":"1982-09-08","o":3.39,"h":3.39,"l":3.39,"c":3.39,"v":0},{"d":"1982-09-09","o":3.39,"h":3.39,"l":3.39,"c":3.39,"v":0},{"d":"1982-09-10","o":3.39,"h":3.5,"l":3.33,"c":3.33,"v":3150},{"d":"1982-09-13","o":3.33,"h":3.5,"l":3.33,"c":3.33,"v":3600},{"d":"1982-09-14","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":0},{"d":"1982-09-15","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":0},{"d":"1982-09-16","o":3.33,"h":3.44,"l":3.33,"c":3.33,"v":2700},{"d":"1982-09-17","o":3.33,"h":3.39,"l":3.22,"c":3.22,"v":2250},{"d":"1982-09-20","o":3.22,"h":3.22,"l":3.22,"c":3.22,"v":0},{"d":"1982-09-21","o":3.22,"h":3.22,"l":3.22,"c":3.22,"v":0},{"d":"1982-09-22","o":3.22,"h":3.22,"l":3.22,"c":3.22,"v":0},{"d":"1982-09-23","o":3.33,"h":3.44,"l":3.33,"c":3.33,"v":7650},{"d":"1982-09-24","o":3.33,"h":3.44,"l":3.33,"c":3.33,"v":2250},{"d":"1982-09-27","o":3.33,"h":3.39,"l":3.22,"c":3.22,"v":4950},{"d":"1982-09-28","o":3.28,"h":3.39,"l":3.28,"c":3.28,"v":3600},{"d":"1982-09-29","o":3.28,"h":3.33,"l":3.22,"c":3.22,"v":8100},{"d":"1982-09-30","o":3.22,"h":3.39,"l":3.22,"c":3.22,"v":4500},{"d":"1982-10-01","o":3.28,"h":3.39,"l":3.28,"c":3.28,"v":3150},{"d":"1982-10-04","o":3.33,"h":3.44,"l":3.33,"c":3.33,"v":9900},{"d":"1982-10-05","o":3.33,"h":3.44,"l":3.33,"c":3.33,"v":8100},{"d":"1982-10-06","o":3.33,"h":3.44,"l":3.33,"c":3.33,"v":450},{"d":"1982-10-07","o":3.44,"h":3.56,"l":3.44,"c":3.44,"v":18900},{"d":"1982-10-08","o":3.44,"h":3.56,"l":3.44,"c":3.44,"v":9000},{"d":"1982-10-11","o":3.44,"h":3.61,"l":3.44,"c":3.44,"v":2250},{"d":"1982-10-12","o":3.44,"h":3.56,"l":3.44,"c":3.44,"v":1800},{"d":"1982-10-13","o":3.44,"h":3.56,"l":3.44,"c":3.44,"v":4950},{"d":"1982-10-14","o":3.44,"h":3.56,"l":3.44,"c":3.44,"v":1800},{"d":"1982-10-15","o":3.44,"h":3.56,"l":3.39,"c":3.39,"v":1800},{"d":"1982-10-18","o":3.39,"h":3.5,"l":3.39,"c":3.39,"v":1800},{"d":"1982-10-19","o":3.39,"h":3.5,"l":3.39,"c":3.39,"v":4050},{"d":"1982-10-20","o":3.39,"h":3.56,"l":3.39,"c":3.39,"v":4500},{"d":"1982-10-21","o":3.56,"h":3.67,"l":3.56,"c":3.56,"v":22500},{"d":"1982-10-22","o":4.06,"h":4.22,"l":4.06,"c":4.06,"v":41400},{"d":"1982-10-25","o":4.06,"h":4.22,"l":4.06,"c":4.06,"v":6750},{"d":"1982-10-26","o":4.22,"h":4.44,"l":4.22,"c":4.22,"v":22500},{"d":"1982-10-27","o":4.83,"h":5.06,"l":4.83,"c":4.83,"v":27450},{"d":"1982-10-28","o":4.83,"h":4.94,"l":4.72,"c":4.72,"v":13950},{"d":"1982-10-29","o":4.72,"h":4.94,"l":4.72,"c":4.72,"v":2700},{"d":"1982-11-01","o":5,"h":5,"l":4.67,"c":4.67,"v":13950},{"d":"1982-11-02","o":4.67,"h":4.67,"l":4.33,"c":4.33,"v":13050},{"d":"1982-11-03","o":4.33,"h":4.44,"l":4.11,"c":4.11,"v":20250},{"d":"1982-11-04","o":4.11,"h":4.33,"l":4,"c":4,"v":10800},{"d":"1982-11-05","o":4,"h":4.11,"l":3.89,"c":3.89,"v":2700},{"d":"1982-11-08","o":4.22,"h":4.44,"l":4.22,"c":4.22,"v":15300},{"d":"1982-11-09","o":4.67,"h":4.89,"l":4.67,"c":4.67,"v":23175},{"d":"1982-11-10","o":4.67,"h":4.89,"l":4.56,"c":4.56,"v":11925},{"d":"1982-11-11","o":4.67,"h":4.89,"l":4.67,"c":4.67,"v":4725},{"d":"1982-11-12","o":4.67,"h":4.78,"l":4.67,"c":4.67,"v":4950},{"d":"1982-11-15","o":4.67,"h":4.67,"l":4.44,"c":4.44,"v":10575},{"d":"1982-11-16","o":4.44,"h":4.44,"l":4.11,"c":4.11,"v":10125},{"d":"1982-11-17","o":4.22,"h":4.44,"l":4.22,"c":4.22,"v":5400},{"d":"1982-11-18","o":4.56,"h":4.78,"l":4.56,"c":4.56,"v":8325},{"d":"1982-11-19","o":4.67,"h":4.89,"l":4.67,"c":4.67,"v":9000},{"d":"1982-11-22","o":4.67,"h":4.78,"l":4.67,"c":4.67,"v":2250},{"d":"1982-11-23","o":4.67,"h":4.78,"l":4.56,"c":4.56,"v":5625},{"d":"1982-11-24","o":4.56,"h":4.78,"l":4.56,"c":4.56,"v":1575},{"d":"1982-11-26","o":4.56,"h":4.67,"l":4.56,"c":4.56,"v":2250},{"d":"1982-11-29","o":4.89,"h":5.11,"l":4.89,"c":4.89,"v":48150},{"d":"1982-11-30","o":5.11,"h":5.33,"l":5.11,"c":5.11,"v":45900},{"d":"1982-12-01","o":5.11,"h":5.44,"l":5.11,"c":5.11,"v":23400},{"d":"1982-12-02","o":5.22,"h":5.44,"l":5.22,"c":5.22,"v":12600},{"d":"1982-12-03","o":5.56,"h":5.67,"l":5.56,"c":5.56,"v":25875},{"d":"1982-12-06","o":5.89,"h":6.11,"l":5.89,"c":5.89,"v":20700},{"d":"1982-12-07","o":6.11,"h":6.33,"l":6.11,"c":6.11,"v":22950},{"d":"1982-12-08","o":6.44,"h":6.56,"l":6.44,"c":6.44,"v":15525},{"d":"1982-12-09","o":6.33,"h":6.33,"l":6.11,"c":6.11,"v":12825},{"d":"1982-12-10","o":6.11,"h":6.33,"l":6.11,"c":6.11,"v":2025},{"d":"1982-12-13","o":6.11,"h":6.11,"l":6,"c":6,"v":6075},{"d":"1982-12-14","o":6,"h":6.22,"l":6,"c":6,"v":10125},{"d":"1982-12-15","o":6,"h":6.11,"l":5.89,"c":5.89,"v":20475},{"d":"1982-12-16","o":5.89,"h":6,"l":5.78,"c":5.78,"v":1350},{"d":"1982-12-17","o":5.78,"h":6,"l":5.78,"c":5.78,"v":450},{"d":"1982-12-20","o":5.78,"h":6,"l":5.78,"c":5.78,"v":2700},{"d":"1982-12-21","o":5.78,"h":5.89,"l":5.61,"c":5.61,"v":7425},{"d":"1982-12-22","o":5.61,"h":5.78,"l":5.56,"c":5.56,"v":6975},{"d":"1982-12-23","o":5.67,"h":5.89,"l":5.67,"c":5.67,"v":4950},{"d":"1982-12-27","o":5.67,"h":5.89,"l":5.56,"c":5.56,"v":1800},{"d":"1982-12-28","o":5.56,"h":5.78,"l":5.56,"c":5.56,"v":2700},{"d":"1982-12-29","o":5.56,"h":5.56,"l":5.56,"c":5.56,"v":0},{"d":"1982-12-30","o":5.56,"h":5.56,"l":5.22,"c":5.22,"v":11700},{"d":"1982-12-31","o":5.22,"h":5.56,"l":5.22,"c":5.22,"v":10350},{"d":"1983-01-03","o":5.22,"h":5.56,"l":5.22,"c":5.22,"v":3375},{"d":"1983-01-04","o":5.22,"h":5.33,"l":5.11,"c":5.11,"v":3600},{"d":"1983-01-05","o":5.11,"h":5.11,"l":5,"c":5,"v":9000},{"d":"1983-01-06","o":5.11,"h":5.33,"l":5.11,"c":5.11,"v":10800},{"d":"1983-01-07","o":5.11,"h":5.33,"l":5.11,"c":5.11,"v":3600},{"d":"1983-01-10","o":5.22,"h":5.44,"l":5.22,"c":5.22,"v":7875},{"d":"1983-01-11","o":5.22,"h":5.22,"l":5.22,"c":5.22,"v":0},{"d":"1983-01-12","o":6,"h":6.11,"l":6,"c":6,"v":5850},{"d":"1983-01-13","o":5.78,"h":5.78,"l":5.56,"c":5.56,"v":26775},{"d":"1983-01-14","o":5.67,"h":5.89,"l":5.67,"c":5.67,"v":2925},{"d":"1983-01-17","o":5.67,"h":5.89,"l":5.67,"c":5.67,"v":3375},{"d":"1983-01-18","o":5.78,"h":5.89,"l":5.78,"c":5.78,"v":8100},{"d":"1983-01-19","o":5.78,"h":5.89,"l":5.67,"c":5.67,"v":12600},{"d":"1983-01-20","o":5.67,"h":5.78,"l":5.56,"c":5.56,"v":3150},{"d":"1983-01-21","o":5.56,"h":5.67,"l":5.44,"c":5.44,"v":3150},{"d":"1983-01-24","o":5.44,"h":5.67,"l":5.33,"c":5.33,"v":1800},{"d":"1983-01-25","o":5.33,"h":5.56,"l":5.22,"c":5.22,"v":3825},{"d":"1983-01-26","o":5.22,"h":5.33,"l":5.11,"c":5.11,"v":2250},{"d":"1983-01-27","o":5.11,"h":5.33,"l":5.11,"c":5.11,"v":5625},{"d":"1983-01-28","o":5.11,"h":5.33,"l":5,"c":5,"v":2925},{"d":"1983-01-31","o":5,"h":5.22,"l":5,"c":5,"v":10575},{"d":"1983-02-01","o":5.11,"h":5.33,"l":5.11,"c":5.11,"v":6750},{"d":"1983-02-02","o":5.11,"h":5.33,"l":5.11,"c":5.11,"v":1800},{"d":"1983-02-03","o":5.11,"h":5.33,"l":5.11,"c":5.11,"v":8325},{"d":"1983-02-04","o":5.11,"h":5.33,"l":5.11,"c":5.11,"v":3600},{"d":"1983-02-07","o":5.11,"h":5.33,"l":5.11,"c":5.11,"v":9000},{"d":"1983-02-08","o":5.11,"h":5.33,"l":5.11,"c":5.11,"v":225},{"d":"1983-02-09","o":5.11,"h":5.33,"l":5.11,"c":5.11,"v":1125},{"d":"1983-02-10","o":5.11,"h":5.33,"l":5.11,"c":5.11,"v":450},{"d":"1983-02-11","o":5.33,"h":5.5,"l":5.33,"c":5.33,"v":35775},{"d":"1983-02-14","o":5.44,"h":5.67,"l":5.44,"c":5.44,"v":21150},{"d":"1983-02-15","o":5.44,"h":5.67,"l":5.44,"c":5.44,"v":7650},{"d":"1983-02-16","o":5.44,"h":5.44,"l":5.22,"c":5.22,"v":11700},{"d":"1983-02-17","o":5.22,"h":5.44,"l":5.22,"c":5.22,"v":1125},{"d":"1983-02-18","o":5.22,"h":5.44,"l":5.22,"c":5.22,"v":2250},{"d":"1983-02-22","o":5.22,"h":5.33,"l":5.11,"c":5.11,"v":4275},{"d":"1983-02-23","o":5.11,"h":5.33,"l":5,"c":5,"v":4725},{"d":"1983-02-24","o":5,"h":5.22,"l":5,"c":5,"v":2700},{"d":"1983-02-25","o":5,"h":5.11,"l":4.89,"c":4.89,"v":4725},{"d":"1983-02-28","o":4.89,"h":5,"l":4.78,"c":4.78,"v":5175},{"d":"1983-03-01","o":4.78,"h":4.78,"l":4.67,"c":4.67,"v":5625},{"d":"1983-03-02","o":4.67,"h":4.67,"l":4.44,"c":4.44,"v":8550},{"d":"1983-03-03","o":4.44,"h":4.67,"l":4.33,"c":4.33,"v":10125},{"d":"1983-03-04","o":4.33,"h":4.56,"l":4.33,"c":4.33,"v":7425},{"d":"1983-03-07","o":4.33,"h":4.56,"l":4.33,"c":4.33,"v":6525},{"d":"1983-03-08","o":4.33,"h":4.56,"l":4.33,"c":4.33,"v":2475},{"d":"1983-03-09","o":4.56,"h":4.67,"l":4.56,"c":4.56,"v":8775},{"d":"1983-03-10","o":4.67,"h":4.78,"l":4.67,"c":4.67,"v":22725},{"d":"1983-03-11","o":4.67,"h":4.78,"l":4.67,"c":4.67,"v":675},{"d":"1983-03-14","o":4.67,"h":4.89,"l":4.67,"c":4.67,"v":4050},{"d":"1983-03-15","o":4.67,"h":4.89,"l":4.67,"c":4.67,"v":675},{"d":"1983-03-16","o":4.67,"h":4.89,"l":4.56,"c":4.56,"v":6525},{"d":"1983-03-17","o":4.56,"h":4.78,"l":4.56,"c":4.56,"v":15975},{"d":"1983-03-18","o":4.56,"h":4.78,"l":4.56,"c":4.56,"v":2250},{"d":"1983-03-21","o":4.56,"h":4.89,"l":4.56,"c":4.56,"v":225},{"d":"1983-03-22","o":4.56,"h":4.89,"l":4.56,"c":4.56,"v":2700},{"d":"1983-03-23","o":4.56,"h":4.89,"l":4.56,"c":4.56,"v":2475},{"d":"1983-03-24","o":4.56,"h":4.78,"l":4.56,"c":4.56,"v":1350},{"d":"1983-03-25","o":4.56,"h":4.78,"l":4.56,"c":4.56,"v":1125},{"d":"1983-03-28","o":4.56,"h":4.78,"l":4.56,"c":4.56,"v":1125},{"d":"1983-03-29","o":4.56,"h":4.56,"l":4.33,"c":4.33,"v":12150},{"d":"1983-03-30","o":4.33,"h":4.56,"l":4.33,"c":4.33,"v":1350},{"d":"1983-03-31","o":4.33,"h":4.56,"l":4.22,"c":4.22,"v":2475},{"d":"1983-04-04","o":4.22,"h":4.44,"l":4.22,"c":4.22,"v":5850},{"d":"1983-04-05","o":4.22,"h":4.44,"l":4.11,"c":4.11,"v":4050},{"d":"1983-04-06","o":4.11,"h":4.22,"l":4.11,"c":4.11,"v":21375},{"d":"1983-04-07","o":4.22,"h":4.44,"l":4.22,"c":4.22,"v":12375},{"d":"1983-04-08","o":4.33,"h":4.56,"l":4.33,"c":4.33,"v":4950},{"d":"1983-04-11","o":4.44,"h":4.56,"l":4.44,"c":4.44,"v":675},{"d":"1983-04-12","o":4.44,"h":4.56,"l":4.44,"c":4.44,"v":13950},{"d":"1983-04-13","o":4.44,"h":4.44,"l":4.33,"c":4.33,"v":2475},{"d":"1983-04-14","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":0},{"d":"1983-04-15","o":4.33,"h":4.44,"l":4.22,"c":4.22,"v":4050},{"d":"1983-04-18","o":4.33,"h":4.56,"l":4.33,"c":4.33,"v":4275},{"d":"1983-04-19","o":4.33,"h":4.44,"l":4.22,"c":4.22,"v":4500},{"d":"1983-04-20","o":4.67,"h":4.89,"l":4.67,"c":4.67,"v":16200},{"d":"1983-04-21","o":5,"h":5.22,"l":5,"c":5,"v":25875},{"d":"1983-04-22","o":5,"h":5.22,"l":5,"c":5,"v":4950},{"d":"1983-04-25","o":5.11,"h":5.44,"l":5.11,"c":5.11,"v":8775},{"d":"1983-04-26","o":5.22,"h":5.33,"l":5.22,"c":5.22,"v":12600},{"d":"1983-04-27","o":5.22,"h":5.33,"l":5.11,"c":5.11,"v":6750},{"d":"1983-04-28","o":5.11,"h":5.22,"l":5,"c":5,"v":1575},{"d":"1983-04-29","o":5,"h":5.22,"l":5,"c":5,"v":12600},{"d":"1983-05-02","o":5,"h":5,"l":4.67,"c":4.67,"v":30375},{"d":"1983-05-03","o":4.78,"h":5,"l":4.78,"c":4.78,"v":4050},{"d":"1983-05-04","o":4.78,"h":5,"l":4.78,"c":4.78,"v":1125},{"d":"1983-05-05","o":4.89,"h":5,"l":4.89,"c":4.89,"v":3600},{"d":"1983-05-06","o":4.89,"h":5.11,"l":4.89,"c":4.89,"v":13050},{"d":"1983-05-09","o":4.89,"h":5,"l":4.89,"c":4.89,"v":7425},{"d":"1983-05-10","o":4.89,"h":5,"l":4.89,"c":4.89,"v":2700},{"d":"1983-05-11","o":4.89,"h":5,"l":4.78,"c":4.78,"v":3600},{"d":"1983-05-12","o":4.78,"h":4.89,"l":4.78,"c":4.78,"v":4275},{"d":"1983-05-13","o":4.78,"h":4.89,"l":4.78,"c":4.78,"v":7200},{"d":"1983-05-16","o":4.78,"h":4.89,"l":4.78,"c":4.78,"v":4725},{"d":"1983-05-17","o":4.78,"h":4.89,"l":4.78,"c":4.78,"v":4500},{"d":"1983-05-18","o":4.78,"h":4.89,"l":4.67,"c":4.67,"v":10125},{"d":"1983-05-19","o":4.67,"h":4.67,"l":4.44,"c":4.44,"v":8775},{"d":"1983-05-20","o":4.44,"h":4.56,"l":4.44,"c":4.44,"v":5850},{"d":"1983-05-23","o":4.44,"h":4.44,"l":4.33,"c":4.33,"v":14175},{"d":"1983-05-24","o":4.33,"h":4.44,"l":4.33,"c":4.33,"v":6075},{"d":"1983-05-25","o":4.33,"h":4.44,"l":4.33,"c":4.33,"v":2925},{"d":"1983-05-26","o":4.33,"h":4.44,"l":4.33,"c":4.33,"v":4950},{"d":"1983-05-27","o":4.33,"h":4.67,"l":4.33,"c":4.33,"v":18000},{"d":"1983-05-31","o":4.56,"h":4.78,"l":4.56,"c":4.56,"v":4275},{"d":"1983-06-01","o":4.56,"h":4.89,"l":4.56,"c":4.56,"v":10125},{"d":"1983-06-02","o":4.78,"h":4.89,"l":4.78,"c":4.78,"v":12150},{"d":"1983-06-03","o":4.78,"h":5.11,"l":4.78,"c":4.78,"v":5625},{"d":"1983-06-06","o":4.89,"h":5.22,"l":4.89,"c":4.89,"v":6075},{"d":"1983-06-07","o":4.89,"h":5.11,"l":4.89,"c":4.89,"v":5850},{"d":"1983-06-08","o":4.89,"h":5,"l":4.78,"c":4.78,"v":3150},{"d":"1983-06-09","o":4.78,"h":4.89,"l":4.78,"c":4.78,"v":2475},{"d":"1983-06-10","o":4.78,"h":5,"l":4.78,"c":4.78,"v":900},{"d":"1983-06-13","o":4.89,"h":5.11,"l":4.89,"c":4.89,"v":18450},{"d":"1983-06-14","o":5,"h":5.22,"l":5,"c":5,"v":6075},{"d":"1983-06-15","o":5,"h":5.22,"l":5,"c":5,"v":8550},{"d":"1983-06-16","o":5,"h":5.22,"l":5,"c":5,"v":7875},{"d":"1983-06-17","o":5,"h":5.22,"l":5,"c":5,"v":1125},{"d":"1983-06-20","o":5.11,"h":5.22,"l":5.11,"c":5.11,"v":6975},{"d":"1983-06-21","o":5.11,"h":5.33,"l":5.11,"c":5.11,"v":3825},{"d":"1983-06-22","o":5.11,"h":5.33,"l":5,"c":5,"v":3375},{"d":"1983-06-23","o":5,"h":5.22,"l":5,"c":5,"v":1575},{"d":"1983-06-24","o":5,"h":5.22,"l":5,"c":5,"v":5400},{"d":"1983-06-27","o":5,"h":5.11,"l":4.89,"c":4.89,"v":5850},{"d":"1983-06-28","o":4.89,"h":4.89,"l":4.78,"c":4.78,"v":8550},{"d":"1983-06-29","o":4.78,"h":4.78,"l":4.44,"c":4.44,"v":13725},{"d":"1983-06-30","o":4.67,"h":4.89,"l":4.67,"c":4.67,"v":10800},{"d":"1983-07-01","o":4.78,"h":4.89,"l":4.78,"c":4.78,"v":8550},{"d":"1983-07-05","o":4.78,"h":4.89,"l":4.67,"c":4.67,"v":3825},{"d":"1983-07-06","o":4.78,"h":4.89,"l":4.78,"c":4.78,"v":7650},{"d":"1983-07-07","o":4.78,"h":5,"l":4.78,"c":4.78,"v":11250},{"d":"1983-07-08","o":4.89,"h":5.22,"l":4.89,"c":4.89,"v":7650},{"d":"1983-07-11","o":4.89,"h":5.11,"l":4.89,"c":4.89,"v":8325},{"d":"1983-07-12","o":4.89,"h":4.89,"l":4.78,"c":4.78,"v":1125},{"d":"1983-07-13","o":4.78,"h":5,"l":4.78,"c":4.78,"v":1575},{"d":"1983-07-14","o":4.78,"h":5,"l":4.78,"c":4.78,"v":1350},{"d":"1983-07-15","o":4.78,"h":5,"l":4.78,"c":4.78,"v":8325},{"d":"1983-07-18","o":4.78,"h":4.89,"l":4.78,"c":4.78,"v":2025},{"d":"1983-07-19","o":4.78,"h":5,"l":4.78,"c":4.78,"v":900},{"d":"1983-07-20","o":4.89,"h":5,"l":4.89,"c":4.89,"v":3825},{"d":"1983-07-21","o":4.89,"h":5.11,"l":4.89,"c":4.89,"v":7425},{"d":"1983-07-22","o":4.89,"h":5.11,"l":4.89,"c":4.89,"v":1800},{"d":"1983-07-25","o":4.89,"h":5.11,"l":4.89,"c":4.89,"v":7650},{"d":"1983-07-26","o":4.89,"h":5.11,"l":4.89,"c":4.89,"v":3600},{"d":"1983-07-27","o":5,"h":5.11,"l":5,"c":5,"v":10800},{"d":"1983-07-28","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1983-07-29","o":5,"h":5,"l":4.67,"c":4.67,"v":4275},{"d":"1983-08-01","o":4.67,"h":4.89,"l":4.67,"c":4.67,"v":225},{"d":"1983-08-02","o":4.67,"h":4.89,"l":4.67,"c":4.67,"v":2250},{"d":"1983-08-03","o":4.67,"h":4.78,"l":4.56,"c":4.56,"v":5850},{"d":"1983-08-04","o":4.56,"h":4.78,"l":4.56,"c":4.56,"v":1350},{"d":"1983-08-05","o":4.56,"h":4.78,"l":4.56,"c":4.56,"v":0},{"d":"1983-08-08","o":4.56,"h":4.67,"l":4.44,"c":4.44,"v":675},{"d":"1983-08-09","o":4.44,"h":4.67,"l":4.33,"c":4.33,"v":6750},{"d":"1983-08-10","o":4.44,"h":4.67,"l":4.44,"c":4.44,"v":5400},{"d":"1983-08-11","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":0},{"d":"1983-08-12","o":4.44,"h":4.67,"l":4.44,"c":4.44,"v":5400},{"d":"1983-08-15","o":4.56,"h":4.78,"l":4.56,"c":4.56,"v":2475},{"d":"1983-08-16","o":4.56,"h":4.78,"l":4.56,"c":4.56,"v":1125},{"d":"1983-08-17","o":4.56,"h":4.78,"l":4.56,"c":4.56,"v":1125},{"d":"1983-08-18","o":4.56,"h":4.78,"l":4.56,"c":4.56,"v":7650},{"d":"1983-08-19","o":4.89,"h":5.11,"l":4.89,"c":4.89,"v":9225},{"d":"1983-08-22","o":5,"h":5.22,"l":5,"c":5,"v":13725},{"d":"1983-08-23","o":5.22,"h":5.44,"l":5.22,"c":5.22,"v":15075},{"d":"1983-08-24","o":5.22,"h":5.44,"l":5.22,"c":5.22,"v":675},{"d":"1983-08-25","o":5.22,"h":5.22,"l":5,"c":5,"v":6075},{"d":"1983-08-26","o":5,"h":5.22,"l":4.89,"c":4.89,"v":6300},{"d":"1983-08-29","o":4.89,"h":5.22,"l":4.89,"c":4.89,"v":2700},{"d":"1983-08-30","o":4.89,"h":5.22,"l":4.89,"c":4.89,"v":1575},{"d":"1983-08-31","o":4.89,"h":5.22,"l":4.89,"c":4.89,"v":225},{"d":"1983-09-01","o":4.89,"h":5.22,"l":4.89,"c":4.89,"v":450},{"d":"1983-09-02","o":4.89,"h":5.22,"l":4.89,"c":4.89,"v":225},{"d":"1983-09-06","o":5.11,"h":5.33,"l":5.11,"c":5.11,"v":12375},{"d":"1983-09-07","o":5.11,"h":5.22,"l":5.11,"c":5.11,"v":12150},{"d":"1983-09-08","o":5.11,"h":5.22,"l":5,"c":5,"v":900},{"d":"1983-09-09","o":5,"h":5.22,"l":5,"c":5,"v":675},{"d":"1983-09-12","o":5,"h":5.22,"l":5,"c":5,"v":1800},{"d":"1983-09-13","o":5,"h":5.22,"l":5,"c":5,"v":675},{"d":"1983-09-14","o":5,"h":5.22,"l":5,"c":5,"v":2700},{"d":"1983-09-15","o":5,"h":5,"l":4.78,"c":4.78,"v":17775},{"d":"1983-09-16","o":4.78,"h":4.89,"l":4.67,"c":4.67,"v":900},{"d":"1983-09-19","o":4.67,"h":4.78,"l":4.67,"c":4.67,"v":4500},{"d":"1983-09-20","o":4.67,"h":4.78,"l":4.67,"c":4.67,"v":5625},{"d":"1983-09-21","o":4.67,"h":4.78,"l":4.67,"c":4.67,"v":2250},{"d":"1983-09-22","o":4.67,"h":4.78,"l":4.67,"c":4.67,"v":6075},{"d":"1983-09-23","o":4.67,"h":4.67,"l":4.67,"c":4.67,"v":0},{"d":"1983-09-26","o":4.67,"h":4.78,"l":4.67,"c":4.67,"v":1125},{"d":"1983-09-27","o":4.67,"h":4.78,"l":4.67,"c":4.67,"v":13275},{"d":"1983-09-28","o":4.78,"h":4.89,"l":4.78,"c":4.78,"v":4950},{"d":"1983-09-29","o":4.78,"h":4.89,"l":4.78,"c":4.78,"v":675},{"d":"1983-09-30","o":4.78,"h":4.89,"l":4.78,"c":4.78,"v":2700},{"d":"1983-10-03","o":4.78,"h":4.89,"l":4.78,"c":4.78,"v":2700},{"d":"1983-10-04","o":4.78,"h":4.89,"l":4.78,"c":4.78,"v":2700},{"d":"1983-10-05","o":4.78,"h":5,"l":4.78,"c":4.78,"v":6075},{"d":"1983-10-06","o":4.78,"h":5,"l":4.78,"c":4.78,"v":2250},{"d":"1983-10-07","o":4.78,"h":4.89,"l":4.78,"c":4.78,"v":3375},{"d":"1983-10-10","o":4.78,"h":4.89,"l":4.67,"c":4.67,"v":675},{"d":"1983-10-11","o":4.67,"h":4.89,"l":4.67,"c":4.67,"v":2700},{"d":"1983-10-12","o":4.67,"h":4.89,"l":4.67,"c":4.67,"v":225},{"d":"1983-10-13","o":4.67,"h":4.89,"l":4.67,"c":4.67,"v":2250},{"d":"1983-10-14","o":4.72,"h":4.89,"l":4.72,"c":4.72,"v":4500},{"d":"1983-10-17","o":4.78,"h":4.89,"l":4.78,"c":4.78,"v":225},{"d":"1983-10-18","o":4.67,"h":4.67,"l":4.56,"c":4.56,"v":7200},{"d":"1983-10-19","o":4.56,"h":4.67,"l":4.44,"c":4.44,"v":2250},{"d":"1983-10-20","o":4.67,"h":4.89,"l":4.67,"c":4.67,"v":13050},{"d":"1983-10-21","o":4.67,"h":4.67,"l":4.67,"c":4.67,"v":0},{"d":"1983-10-24","o":4.67,"h":4.89,"l":4.67,"c":4.67,"v":9000},{"d":"1983-10-25","o":4.67,"h":4.67,"l":4.67,"c":4.67,"v":0},{"d":"1983-10-26","o":4.67,"h":4.67,"l":4.67,"c":4.67,"v":0},{"d":"1983-10-27","o":4.72,"h":4.89,"l":4.72,"c":4.72,"v":3600},{"d":"1983-10-28","o":4.72,"h":4.83,"l":4.72,"c":4.72,"v":4950},{"d":"1983-10-31","o":4.72,"h":4.83,"l":4.72,"c":4.72,"v":1125},{"d":"1983-11-01","o":4.89,"h":5.22,"l":4.89,"c":4.89,"v":15975},{"d":"1983-11-02","o":5.11,"h":5.33,"l":5.11,"c":5.11,"v":2475},{"d":"1983-11-03","o":5.11,"h":5.33,"l":5.11,"c":5.11,"v":6975},{"d":"1983-11-04","o":5.11,"h":5.33,"l":5.11,"c":5.11,"v":2025},{"d":"1983-11-07","o":5.11,"h":5.22,"l":5,"c":5,"v":1125},{"d":"1983-11-08","o":5,"h":5.22,"l":5,"c":5,"v":1800},{"d":"1983-11-09","o":5,"h":5.11,"l":5,"c":5,"v":1125},{"d":"1983-11-10","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1983-11-11","o":5,"h":5.11,"l":5,"c":5,"v":225},{"d":"1983-11-14","o":5,"h":5.11,"l":5,"c":5,"v":3600},{"d":"1983-11-15","o":5,"h":5.11,"l":4.78,"c":4.78,"v":1125},{"d":"1983-11-16","o":4.78,"h":5.11,"l":4.78,"c":4.78,"v":3825},{"d":"1983-11-17","o":4.78,"h":4.78,"l":4.78,"c":4.78,"v":0},{"d":"1983-11-18","o":4.78,"h":5,"l":4.78,"c":4.78,"v":1125},{"d":"1983-11-21","o":4.89,"h":5.11,"l":4.89,"c":4.89,"v":3150},{"d":"1983-11-22","o":4.89,"h":5,"l":4.78,"c":4.78,"v":6525},{"d":"1983-11-23","o":4.78,"h":5,"l":4.78,"c":4.78,"v":1575},{"d":"1983-11-25","o":4.78,"h":4.89,"l":4.67,"c":4.67,"v":5400},{"d":"1983-11-28","o":4.56,"h":4.56,"l":4.33,"c":4.33,"v":14625},{"d":"1983-11-29","o":4.44,"h":4.67,"l":4.44,"c":4.44,"v":7425},{"d":"1983-11-30","o":4.56,"h":4.78,"l":4.56,"c":4.56,"v":4050},{"d":"1983-12-01","o":4.56,"h":4.78,"l":4.56,"c":4.56,"v":2250},{"d":"1983-12-02","o":4.56,"h":4.67,"l":4.44,"c":4.44,"v":675},{"d":"1983-12-05","o":4.44,"h":4.67,"l":4.44,"c":4.44,"v":1350},{"d":"1983-12-06","o":4.44,"h":4.67,"l":4.44,"c":4.44,"v":225},{"d":"1983-12-07","o":4.44,"h":4.67,"l":4.44,"c":4.44,"v":1350},{"d":"1983-12-08","o":4.44,"h":4.67,"l":4.33,"c":4.33,"v":2700},{"d":"1983-12-09","o":4.33,"h":4.56,"l":4.33,"c":4.33,"v":2475},{"d":"1983-12-12","o":4.33,"h":4.56,"l":4.33,"c":4.33,"v":225},{"d":"1983-12-13","o":4.33,"h":4.56,"l":4.33,"c":4.33,"v":900},{"d":"1983-12-14","o":4.33,"h":4.56,"l":4.33,"c":4.33,"v":675},{"d":"1983-12-15","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":0},{"d":"1983-12-16","o":4.33,"h":4.56,"l":4.33,"c":4.33,"v":2700},{"d":"1983-12-19","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":0},{"d":"1983-12-20","o":4.33,"h":4.56,"l":4.33,"c":4.33,"v":2250},{"d":"1983-12-21","o":4.33,"h":4.56,"l":4.33,"c":4.33,"v":6975},{"d":"1983-12-22","o":4.33,"h":4.56,"l":4.33,"c":4.33,"v":2925},{"d":"1983-12-23","o":4.33,"h":4.56,"l":4.33,"c":4.33,"v":450},{"d":"1983-12-27","o":4.33,"h":4.56,"l":4.33,"c":4.33,"v":6975},{"d":"1983-12-28","o":4.33,"h":4.56,"l":4.33,"c":4.33,"v":450},{"d":"1983-12-29","o":4.33,"h":4.56,"l":4.33,"c":4.33,"v":2700},{"d":"1983-12-30","o":4.33,"h":4.56,"l":4.33,"c":4.33,"v":5175},{"d":"1984-01-03","o":4.33,"h":4.44,"l":4.22,"c":4.22,"v":675},{"d":"1984-01-04","o":4.22,"h":4.44,"l":4.22,"c":4.22,"v":3375},{"d":"1984-01-05","o":4.22,"h":4.22,"l":4.22,"c":4.22,"v":0},{"d":"1984-01-06","o":4.44,"h":4.56,"l":4.44,"c":4.44,"v":2925},{"d":"1984-01-09","o":4.44,"h":4.56,"l":4.44,"c":4.44,"v":8775},{"d":"1984-01-10","o":4.44,"h":4.56,"l":4.44,"c":4.44,"v":3375},{"d":"1984-01-11","o":4.56,"h":4.78,"l":4.56,"c":4.56,"v":7425},{"d":"1984-01-12","o":4.56,"h":4.78,"l":4.56,"c":4.56,"v":3600},{"d":"1984-01-13","o":4.56,"h":4.78,"l":4.56,"c":4.56,"v":1575},{"d":"1984-01-16","o":4.56,"h":4.78,"l":4.56,"c":4.56,"v":4500},{"d":"1984-01-17","o":4.67,"h":4.78,"l":4.67,"c":4.67,"v":24300},{"d":"1984-01-18","o":4.67,"h":4.78,"l":4.56,"c":4.56,"v":4500},{"d":"1984-01-19","o":4.56,"h":4.78,"l":4.56,"c":4.56,"v":6075},{"d":"1984-01-20","o":4.67,"h":4.89,"l":4.67,"c":4.67,"v":20475},{"d":"1984-01-23","o":4.67,"h":4.89,"l":4.67,"c":4.67,"v":3600},{"d":"1984-01-24","o":4.67,"h":4.89,"l":4.67,"c":4.67,"v":4725},{"d":"1984-01-25","o":4.67,"h":4.78,"l":4.67,"c":4.67,"v":6975},{"d":"1984-01-26","o":4.67,"h":4.78,"l":4.67,"c":4.67,"v":3375},{"d":"1984-01-27","o":4.67,"h":4.78,"l":4.56,"c":4.56,"v":5850},{"d":"1984-01-30","o":4.56,"h":4.78,"l":4.56,"c":4.56,"v":1125},{"d":"1984-01-31","o":4.56,"h":4.56,"l":4.56,"c":4.56,"v":0},{"d":"1984-02-01","o":4.56,"h":4.78,"l":4.56,"c":4.56,"v":450},{"d":"1984-02-02","o":4.56,"h":4.78,"l":4.56,"c":4.56,"v":5175},{"d":"1984-02-03","o":4.56,"h":4.67,"l":4.44,"c":4.44,"v":9900},{"d":"1984-02-06","o":4.44,"h":4.56,"l":4.33,"c":4.33,"v":6075},{"d":"1984-02-07","o":4.33,"h":4.44,"l":4.33,"c":4.33,"v":900},{"d":"1984-02-08","o":4.33,"h":4.33,"l":4.22,"c":4.22,"v":2700},{"d":"1984-02-09","o":4.22,"h":4.33,"l":4.11,"c":4.11,"v":5850},{"d":"1984-02-10","o":4.11,"h":4.33,"l":4.11,"c":4.11,"v":2250},{"d":"1984-02-13","o":4.11,"h":4.22,"l":4,"c":4,"v":5625},{"d":"1984-02-14","o":4.11,"h":4.22,"l":4.11,"c":4.11,"v":8100},{"d":"1984-02-15","o":4.11,"h":4.22,"l":4.11,"c":4.11,"v":225},{"d":"1984-02-16","o":4.11,"h":4.22,"l":4.11,"c":4.11,"v":6075},{"d":"1984-02-17","o":4.11,"h":4.22,"l":4,"c":4,"v":4725},{"d":"1984-02-21","o":4,"h":4.22,"l":4,"c":4,"v":1800},{"d":"1984-02-22","o":4,"h":4.11,"l":4,"c":4,"v":4050},{"d":"1984-02-23","o":4,"h":4,"l":3.78,"c":3.78,"v":5400},{"d":"1984-02-24","o":3.89,"h":4.11,"l":3.89,"c":3.89,"v":6750},{"d":"1984-02-27","o":4,"h":4.22,"l":4,"c":4,"v":3375},{"d":"1984-02-28","o":4.11,"h":4.33,"l":4.11,"c":4.11,"v":4950},{"d":"1984-02-29","o":4.11,"h":4.33,"l":4.11,"c":4.11,"v":2250},{"d":"1984-03-01","o":4.11,"h":4.33,"l":4.11,"c":4.11,"v":450},{"d":"1984-03-02","o":4.11,"h":4.33,"l":4,"c":4,"v":3150},{"d":"1984-03-05","o":4,"h":4.22,"l":4,"c":4,"v":1350},{"d":"1984-03-06","o":4,"h":4.11,"l":4,"c":4,"v":3375},{"d":"1984-03-07","o":4,"h":4.11,"l":3.89,"c":3.89,"v":9000},{"d":"1984-03-08","o":3.89,"h":4.11,"l":3.89,"c":3.89,"v":225},{"d":"1984-03-09","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":0},{"d":"1984-03-12","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":0},{"d":"1984-03-13","o":3.89,"h":4.11,"l":3.78,"c":3.78,"v":11475},{"d":"1984-03-14","o":3.78,"h":4.11,"l":3.78,"c":3.78,"v":4050},{"d":"1984-03-15","o":3.78,"h":4.11,"l":3.78,"c":3.78,"v":225},{"d":"1984-03-16","o":3.78,"h":3.78,"l":3.78,"c":3.78,"v":0},{"d":"1984-03-19","o":4,"h":4.22,"l":4,"c":4,"v":9675},{"d":"1984-03-20","o":4,"h":4.33,"l":4,"c":4,"v":2925},{"d":"1984-03-21","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"1984-03-22","o":4.11,"h":4.33,"l":4.11,"c":4.11,"v":1575},{"d":"1984-03-23","o":4.11,"h":4.33,"l":4.11,"c":4.11,"v":225},{"d":"1984-03-26","o":4.11,"h":4.33,"l":4.11,"c":4.11,"v":2700},{"d":"1984-03-27","o":4.11,"h":4.33,"l":4.11,"c":4.11,"v":4500},{"d":"1984-03-28","o":4.11,"h":4.11,"l":4.11,"c":4.11,"v":0},{"d":"1984-03-29","o":4.11,"h":4.33,"l":4.11,"c":4.11,"v":450},{"d":"1984-03-30","o":4.11,"h":4.22,"l":4,"c":4,"v":7200},{"d":"1984-04-02","o":4,"h":4.33,"l":4,"c":4,"v":3150},{"d":"1984-04-03","o":4.11,"h":4.33,"l":4.11,"c":4.11,"v":675},{"d":"1984-04-04","o":4.11,"h":4.22,"l":4.11,"c":4.11,"v":3375},{"d":"1984-04-05","o":4.11,"h":4.33,"l":4.11,"c":4.11,"v":4500},{"d":"1984-04-06","o":4.17,"h":4.33,"l":4.17,"c":4.17,"v":3825},{"d":"1984-04-09","o":4.22,"h":4.33,"l":4.22,"c":4.22,"v":2475},{"d":"1984-04-10","o":4.28,"h":4.44,"l":4.28,"c":4.28,"v":3600},{"d":"1984-04-11","o":4.33,"h":4.56,"l":4.33,"c":4.33,"v":3600},{"d":"1984-04-12","o":4.33,"h":4.56,"l":4.33,"c":4.33,"v":1575},{"d":"1984-04-13","o":4.33,"h":4.56,"l":4.33,"c":4.33,"v":900},{"d":"1984-04-16","o":4.33,"h":4.56,"l":4.22,"c":4.22,"v":5625},{"d":"1984-04-17","o":4.22,"h":4.33,"l":4.11,"c":4.11,"v":5625},{"d":"1984-04-18","o":4.11,"h":4.33,"l":4.11,"c":4.11,"v":4050},{"d":"1984-04-19","o":4.11,"h":4.33,"l":4.11,"c":4.11,"v":2250},{"d":"1984-04-23","o":4.17,"h":4.33,"l":4.17,"c":4.17,"v":675},{"d":"1984-04-24","o":4.22,"h":4.44,"l":4.22,"c":4.22,"v":7200},{"d":"1984-04-25","o":4.22,"h":4.33,"l":4.22,"c":4.22,"v":5850},{"d":"1984-04-26","o":4.22,"h":4.44,"l":4.22,"c":4.22,"v":5625},{"d":"1984-04-27","o":4.22,"h":4.56,"l":4.22,"c":4.22,"v":2700},{"d":"1984-04-30","o":4.22,"h":4.22,"l":4.22,"c":4.22,"v":0},{"d":"1984-05-01","o":4.22,"h":4.22,"l":4.22,"c":4.22,"v":0},{"d":"1984-05-02","o":4.44,"h":4.56,"l":4.44,"c":4.44,"v":4500},{"d":"1984-05-03","o":4.44,"h":4.56,"l":4.33,"c":4.33,"v":7875},{"d":"1984-05-04","o":4.33,"h":4.56,"l":4.33,"c":4.33,"v":1125},{"d":"1984-05-07","o":4.44,"h":4.56,"l":4.44,"c":4.44,"v":2250},{"d":"1984-05-08","o":4.44,"h":4.56,"l":4.44,"c":4.44,"v":1350},{"d":"1984-05-09","o":4.44,"h":4.56,"l":4.44,"c":4.44,"v":2700},{"d":"1984-05-10","o":4.44,"h":4.56,"l":4.44,"c":4.44,"v":5400},{"d":"1984-05-11","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":0},{"d":"1984-05-14","o":4.44,"h":4.44,"l":4.33,"c":4.33,"v":0},{"d":"1984-05-15","o":4.33,"h":4.44,"l":4.33,"c":4.33,"v":675},{"d":"1984-05-16","o":4.33,"h":4.44,"l":4.33,"c":4.33,"v":450},{"d":"1984-05-17","o":4.33,"h":4.44,"l":4.33,"c":4.33,"v":2250},{"d":"1984-05-18","o":4.33,"h":4.44,"l":4.22,"c":4.22,"v":3150},{"d":"1984-05-21","o":4.22,"h":4.56,"l":4.22,"c":4.22,"v":1575},{"d":"1984-05-22","o":4.28,"h":4.56,"l":4.28,"c":4.28,"v":450},{"d":"1984-05-23","o":4.28,"h":4.56,"l":4.28,"c":4.28,"v":0},{"d":"1984-05-24","o":4.28,"h":4.44,"l":4.28,"c":4.28,"v":2250},{"d":"1984-05-25","o":4.28,"h":4.44,"l":4.28,"c":4.28,"v":2700},{"d":"1984-05-29","o":4.28,"h":4.28,"l":4.28,"c":4.28,"v":0},{"d":"1984-05-30","o":4.28,"h":4.44,"l":4.22,"c":4.22,"v":6975},{"d":"1984-05-31","o":4.22,"h":4.22,"l":4.22,"c":4.22,"v":0},{"d":"1984-06-01","o":4.22,"h":4.44,"l":4.22,"c":4.22,"v":4500},{"d":"1984-06-04","o":4.22,"h":4.44,"l":4.22,"c":4.22,"v":2700},{"d":"1984-06-05","o":4.22,"h":4.33,"l":4.11,"c":4.11,"v":8775},{"d":"1984-06-06","o":4.11,"h":4.11,"l":4.11,"c":4.11,"v":0},{"d":"1984-06-07","o":4.11,"h":4.33,"l":4.11,"c":4.11,"v":5400},{"d":"1984-06-08","o":4.11,"h":4.33,"l":4.11,"c":4.11,"v":225},{"d":"1984-06-11","o":4.11,"h":4.33,"l":4.11,"c":4.11,"v":4500},{"d":"1984-06-12","o":4.11,"h":4.33,"l":4.11,"c":4.11,"v":9675},{"d":"1984-06-13","o":4.11,"h":4.22,"l":4.11,"c":4.11,"v":1125},{"d":"1984-06-14","o":4.11,"h":4.33,"l":4.11,"c":4.11,"v":9225},{"d":"1984-06-15","o":4.11,"h":4.33,"l":4.11,"c":4.11,"v":225},{"d":"1984-06-18","o":4.11,"h":4.33,"l":4.11,"c":4.11,"v":3375},{"d":"1984-06-19","o":4.11,"h":4.33,"l":4.11,"c":4.11,"v":2250},{"d":"1984-06-20","o":4.11,"h":4.11,"l":4,"c":4,"v":9000},{"d":"1984-06-21","o":4,"h":4.11,"l":3.89,"c":3.89,"v":1575},{"d":"1984-06-22","o":3.89,"h":4.11,"l":3.89,"c":3.89,"v":225},{"d":"1984-06-25","o":3.89,"h":4.11,"l":3.89,"c":3.89,"v":2025},{"d":"1984-06-26","o":3.89,"h":4.11,"l":3.89,"c":3.89,"v":675},{"d":"1984-06-27","o":3.89,"h":4,"l":3.83,"c":3.83,"v":1350},{"d":"1984-06-28","o":3.89,"h":4,"l":3.89,"c":3.89,"v":7875},{"d":"1984-06-29","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":0},{"d":"1984-07-02","o":3.89,"h":4,"l":3.83,"c":3.83,"v":1350},{"d":"1984-07-03","o":3.83,"h":3.83,"l":3.83,"c":3.83,"v":0},{"d":"1984-07-05","o":3.83,"h":4,"l":3.78,"c":3.78,"v":5625},{"d":"1984-07-06","o":3.78,"h":3.89,"l":3.67,"c":3.67,"v":7200},{"d":"1984-07-09","o":3.67,"h":3.78,"l":3.56,"c":3.56,"v":2925},{"d":"1984-07-10","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":0},{"d":"1984-07-11","o":3.56,"h":3.78,"l":3.56,"c":3.56,"v":450},{"d":"1984-07-12","o":3.56,"h":3.78,"l":3.56,"c":3.56,"v":2250},{"d":"1984-07-13","o":3.56,"h":3.78,"l":3.56,"c":3.56,"v":4725},{"d":"1984-07-16","o":3.56,"h":3.78,"l":3.56,"c":3.56,"v":225},{"d":"1984-07-17","o":3.56,"h":3.78,"l":3.56,"c":3.56,"v":9900},{"d":"1984-07-18","o":3.56,"h":3.78,"l":3.56,"c":3.56,"v":225},{"d":"1984-07-19","o":3.56,"h":3.78,"l":3.56,"c":3.56,"v":1350},{"d":"1984-07-20","o":3.56,"h":3.78,"l":3.56,"c":3.56,"v":5625},{"d":"1984-07-23","o":3.56,"h":3.67,"l":3.56,"c":3.56,"v":3600},{"d":"1984-07-24","o":3.56,"h":3.67,"l":3.56,"c":3.56,"v":1350},{"d":"1984-07-25","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":0},{"d":"1984-07-26","o":3.56,"h":3.78,"l":3.56,"c":3.56,"v":225},{"d":"1984-07-27","o":3.67,"h":3.89,"l":3.67,"c":3.67,"v":3825},{"d":"1984-07-30","o":3.67,"h":3.89,"l":3.67,"c":3.67,"v":0},{"d":"1984-07-31","o":3.67,"h":3.89,"l":3.67,"c":3.67,"v":225},{"d":"1984-08-01","o":3.67,"h":3.89,"l":3.67,"c":3.67,"v":1800},{"d":"1984-08-02","o":3.67,"h":3.89,"l":3.67,"c":3.67,"v":4050},{"d":"1984-08-03","o":3.67,"h":3.89,"l":3.67,"c":3.67,"v":675},{"d":"1984-08-06","o":3.89,"h":4,"l":3.89,"c":3.89,"v":15300},{"d":"1984-08-07","o":3.89,"h":4,"l":3.78,"c":3.78,"v":5400},{"d":"1984-08-08","o":3.78,"h":3.89,"l":3.78,"c":3.78,"v":5625},{"d":"1984-08-09","o":3.78,"h":3.89,"l":3.78,"c":3.78,"v":14850},{"d":"1984-08-10","o":3.83,"h":4,"l":3.83,"c":3.83,"v":3150},{"d":"1984-08-13","o":3.83,"h":4,"l":3.78,"c":3.78,"v":675},{"d":"1984-08-14","o":3.78,"h":3.78,"l":3.78,"c":3.78,"v":0},{"d":"1984-08-15","o":3.89,"h":4,"l":3.89,"c":3.89,"v":4950},{"d":"1984-08-16","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":450},{"d":"1984-08-17","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":2250},{"d":"1984-08-20","o":3.89,"h":4.11,"l":3.89,"c":3.89,"v":4050},{"d":"1984-08-21","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":0},{"d":"1984-08-22","o":3.89,"h":4,"l":3.89,"c":4,"v":3600},{"d":"1984-08-23","o":4,"h":4,"l":4,"c":4,"v":450},{"d":"1984-08-24","o":4,"h":4.11,"l":4,"c":4,"v":16200},{"d":"1984-08-27","o":4,"h":4.22,"l":4,"c":4,"v":16425},{"d":"1984-08-28","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"1984-08-29","o":4.33,"h":4.44,"l":4.33,"c":4.33,"v":2250},{"d":"1984-08-30","o":4.33,"h":4.33,"l":4.11,"c":4.11,"v":2700},{"d":"1984-08-31","o":4.11,"h":4.11,"l":4.11,"c":4.11,"v":0},{"d":"1984-09-04","o":4.11,"h":4.11,"l":4.11,"c":4.11,"v":0},{"d":"1984-09-05","o":4.11,"h":4.11,"l":4.11,"c":4.11,"v":225},{"d":"1984-09-06","o":4.11,"h":4.11,"l":4.11,"c":4.11,"v":0},{"d":"1984-09-07","o":4.22,"h":4.33,"l":4.22,"c":4.22,"v":675},{"d":"1984-09-10","o":4.44,"h":4.67,"l":4.44,"c":4.44,"v":16425},{"d":"1984-09-11","o":4.44,"h":4.56,"l":4.33,"c":4.33,"v":11250},{"d":"1984-09-12","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":225},{"d":"1984-09-13","o":4.44,"h":4.44,"l":4.22,"c":4.44,"v":3150},{"d":"1984-09-14","o":4.44,"h":4.44,"l":4.22,"c":4.22,"v":2025},{"d":"1984-09-17","o":4.28,"h":4.44,"l":4.28,"c":4.28,"v":4500},{"d":"1984-09-18","o":4.44,"h":4.56,"l":4.44,"c":4.56,"v":11700},{"d":"1984-09-19","o":4.44,"h":4.44,"l":4.33,"c":4.33,"v":11025},{"d":"1984-09-20","o":4.33,"h":4.44,"l":4.33,"c":4.33,"v":6975},{"d":"1984-09-21","o":4.33,"h":4.33,"l":4.22,"c":4.33,"v":1350},{"d":"1984-09-24","o":4.22,"h":4.22,"l":4.22,"c":4.22,"v":225},{"d":"1984-09-25","o":4.22,"h":4.22,"l":4.22,"c":4.22,"v":0},{"d":"1984-09-26","o":4.22,"h":4.33,"l":4.17,"c":4.33,"v":1575},{"d":"1984-09-27","o":4.33,"h":4.33,"l":4.22,"c":4.28,"v":1350},{"d":"1984-09-28","o":4.22,"h":4.22,"l":4.22,"c":4.22,"v":4275},{"d":"1984-10-01","o":4.11,"h":4.11,"l":4.11,"c":4.11,"v":900},{"d":"1984-10-02","o":4.11,"h":4.11,"l":4.11,"c":4.11,"v":0},{"d":"1984-10-03","o":4.11,"h":4.11,"l":4.11,"c":4.11,"v":1575},{"d":"1984-10-04","o":4.11,"h":4.22,"l":4.11,"c":4.22,"v":2700},{"d":"1984-10-05","o":4,"h":4,"l":3.89,"c":3.89,"v":6750},{"d":"1984-10-08","o":3.89,"h":4,"l":3.78,"c":3.78,"v":4500},{"d":"1984-10-09","o":3.78,"h":3.78,"l":3.78,"c":3.78,"v":0},{"d":"1984-10-10","o":3.78,"h":3.78,"l":3.78,"c":3.78,"v":0},{"d":"1984-10-11","o":3.78,"h":4,"l":3.67,"c":3.67,"v":1800},{"d":"1984-10-12","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":4500},{"d":"1984-10-15","o":3.89,"h":4,"l":3.89,"c":3.89,"v":1350},{"d":"1984-10-16","o":3.89,"h":4,"l":3.78,"c":3.89,"v":9450},{"d":"1984-10-17","o":3.89,"h":3.89,"l":3.78,"c":3.89,"v":1575},{"d":"1984-10-18","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":0},{"d":"1984-10-19","o":3.89,"h":4.11,"l":3.78,"c":3.89,"v":6300},{"d":"1984-10-22","o":4,"h":4,"l":4,"c":4,"v":675},{"d":"1984-10-23","o":4,"h":4,"l":3.78,"c":3.78,"v":1350},{"d":"1984-10-24","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":2250},{"d":"1984-10-25","o":3.89,"h":4,"l":3.78,"c":3.78,"v":2700},{"d":"1984-10-26","o":3.89,"h":4,"l":3.89,"c":3.89,"v":11700},{"d":"1984-10-29","o":3.89,"h":4.11,"l":3.83,"c":3.94,"v":2925},{"d":"1984-10-30","o":3.94,"h":4.11,"l":3.89,"c":4.11,"v":8100},{"d":"1984-10-31","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":2250},{"d":"1984-11-01","o":4.06,"h":4.11,"l":4.06,"c":4.11,"v":1350},{"d":"1984-11-02","o":4.11,"h":4.22,"l":4,"c":4,"v":12825},{"d":"1984-11-05","o":4,"h":4.33,"l":4,"c":4.22,"v":18450},{"d":"1984-11-06","o":4.22,"h":4.28,"l":4.11,"c":4.28,"v":4275},{"d":"1984-11-07","o":4.28,"h":4.28,"l":4.28,"c":4.28,"v":1350},{"d":"1984-11-08","o":4.28,"h":4.28,"l":4.28,"c":4.28,"v":450},{"d":"1984-11-09","o":4.28,"h":4.33,"l":4.17,"c":4.17,"v":4725},{"d":"1984-11-12","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":3150},{"d":"1984-11-13","o":4.22,"h":4.22,"l":4.17,"c":4.22,"v":2250},{"d":"1984-11-14","o":4.22,"h":4.22,"l":4.17,"c":4.22,"v":2250},{"d":"1984-11-15","o":4.22,"h":4.22,"l":4.17,"c":4.17,"v":2250},{"d":"1984-11-16","o":4.22,"h":4.33,"l":4.22,"c":4.22,"v":6750},{"d":"1984-11-19","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":675},{"d":"1984-11-20","o":4.44,"h":4.56,"l":4.28,"c":4.56,"v":8775},{"d":"1984-11-21","o":4.56,"h":4.56,"l":4.33,"c":4.56,"v":17775},{"d":"1984-11-23","o":4.56,"h":4.67,"l":4.44,"c":4.67,"v":4275},{"d":"1984-11-26","o":4.67,"h":4.67,"l":4.56,"c":4.56,"v":5175},{"d":"1984-11-27","o":4.56,"h":4.61,"l":4.33,"c":4.56,"v":6525},{"d":"1984-11-28","o":4.56,"h":4.56,"l":4.56,"c":4.56,"v":0},{"d":"1984-11-29","o":4.56,"h":4.56,"l":4.56,"c":4.56,"v":0},{"d":"1984-11-30","o":4.56,"h":4.56,"l":4.56,"c":4.56,"v":0},{"d":"1984-12-03","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":225},{"d":"1984-12-04","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":5400},{"d":"1984-12-05","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":225},{"d":"1984-12-06","o":4.33,"h":4.56,"l":4.33,"c":4.56,"v":2700},{"d":"1984-12-07","o":4.44,"h":4.44,"l":4.22,"c":4.44,"v":8100},{"d":"1984-12-10","o":4.44,"h":4.44,"l":4.22,"c":4.44,"v":4950},{"d":"1984-12-11","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":2025},{"d":"1984-12-12","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":450},{"d":"1984-12-13","o":4.33,"h":4.44,"l":4.22,"c":4.22,"v":1350},{"d":"1984-12-14","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":2250},{"d":"1984-12-17","o":4.33,"h":4.44,"l":4.22,"c":4.44,"v":450},{"d":"1984-12-18","o":4.44,"h":4.44,"l":4.33,"c":4.39,"v":14175},{"d":"1984-12-19","o":4.44,"h":4.44,"l":4.44,"c":4.44,"v":225},{"d":"1984-12-20","o":4.22,"h":4.22,"l":4.22,"c":4.22,"v":675},{"d":"1984-12-21","o":4.22,"h":4.22,"l":4.22,"c":4.22,"v":4500},{"d":"1984-12-24","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":225},{"d":"1984-12-26","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":0},{"d":"1984-12-27","o":4.22,"h":4.22,"l":4.11,"c":4.22,"v":1575},{"d":"1984-12-28","o":4.22,"h":4.22,"l":4.11,"c":4.11,"v":1125},{"d":"1984-12-31","o":4.11,"h":4.33,"l":4.11,"c":4.11,"v":1575},{"d":"1985-01-02","o":4.11,"h":4.22,"l":4.11,"c":4.11,"v":9225},{"d":"1985-01-03","o":4.11,"h":4.33,"l":4.11,"c":4.11,"v":10575},{"d":"1985-01-04","o":4.11,"h":4.11,"l":4.11,"c":4.11,"v":1125},{"d":"1985-01-07","o":4.11,"h":4.22,"l":4,"c":4.22,"v":4500},{"d":"1985-01-08","o":4.22,"h":4.22,"l":4.22,"c":4.22,"v":900},{"d":"1985-01-09","o":4.17,"h":4.17,"l":4.11,"c":4.11,"v":2250},{"d":"1985-01-10","o":4.11,"h":4.11,"l":4,"c":4,"v":11250},{"d":"1985-01-11","o":4,"h":4.22,"l":4,"c":4,"v":675},{"d":"1985-01-14","o":4.22,"h":4.22,"l":4.22,"c":4.22,"v":225},{"d":"1985-01-15","o":4,"h":4,"l":4,"c":4,"v":675},{"d":"1985-01-16","o":4.11,"h":4.22,"l":4.11,"c":4.11,"v":3150},{"d":"1985-01-17","o":4.11,"h":4.22,"l":4.11,"c":4.22,"v":5175},{"d":"1985-01-18","o":4.22,"h":4.22,"l":4.11,"c":4.22,"v":14400},{"d":"1985-01-21","o":4.22,"h":4.44,"l":4.22,"c":4.33,"v":17550},{"d":"1985-01-22","o":4.33,"h":4.56,"l":4.33,"c":4.56,"v":7650},{"d":"1985-01-23","o":4.56,"h":4.78,"l":4.44,"c":4.78,"v":22500},{"d":"1985-01-24","o":4.78,"h":4.78,"l":4.56,"c":4.78,"v":23850},{"d":"1985-01-25","o":4.78,"h":4.78,"l":4.44,"c":4.44,"v":6975},{"d":"1985-01-28","o":4.61,"h":5.11,"l":4.61,"c":4.89,"v":49950},{"d":"1985-01-29","o":4.89,"h":5.11,"l":4.89,"c":5.11,"v":39150},{"d":"1985-01-30","o":5.11,"h":5.22,"l":5,"c":5.22,"v":22275},{"d":"1985-01-31","o":5.22,"h":5.33,"l":5,"c":5.11,"v":23400},{"d":"1985-02-01","o":5.11,"h":5.22,"l":5.11,"c":5.11,"v":5625},{"d":"1985-02-04","o":5,"h":5,"l":4.78,"c":4.78,"v":17325},{"d":"1985-02-05","o":4.78,"h":5,"l":4.78,"c":5,"v":9225},{"d":"1985-02-06","o":5,"h":5.11,"l":4.89,"c":5.11,"v":10350},{"d":"1985-02-07","o":5.11,"h":5.11,"l":4.89,"c":5.11,"v":20925},{"d":"1985-02-08","o":5.11,"h":5.33,"l":5.11,"c":5.11,"v":7200},{"d":"1985-02-11","o":5.11,"h":5.22,"l":5.11,"c":5.11,"v":1350},{"d":"1985-02-12","o":5.11,"h":5.22,"l":5.11,"c":5.11,"v":4500},{"d":"1985-02-13","o":5.22,"h":5.44,"l":5.22,"c":5.22,"v":39150},{"d":"1985-02-14","o":5.33,"h":5.56,"l":5.33,"c":5.33,"v":10125},{"d":"1985-02-15","o":5.33,"h":5.67,"l":5.33,"c":5.44,"v":12825},{"d":"1985-02-19","o":5.44,"h":5.67,"l":5.44,"c":5.44,"v":6525},{"d":"1985-02-20","o":5.44,"h":5.67,"l":5.44,"c":5.67,"v":5175},{"d":"1985-02-21","o":5.56,"h":5.56,"l":5.44,"c":5.44,"v":1800},{"d":"1985-02-22","o":5.44,"h":5.67,"l":5.44,"c":5.44,"v":3825},{"d":"1985-02-25","o":5.44,"h":5.56,"l":5.44,"c":5.44,"v":6075},{"d":"1985-02-26","o":5.44,"h":5.67,"l":5.44,"c":5.44,"v":8550},{"d":"1985-02-27","o":5.44,"h":5.67,"l":5.44,"c":5.44,"v":14400},{"d":"1985-02-28","o":5.44,"h":5.56,"l":5.33,"c":5.56,"v":3825},{"d":"1985-03-01","o":5.56,"h":5.56,"l":5.39,"c":5.44,"v":23175},{"d":"1985-03-04","o":5.44,"h":6,"l":5.44,"c":6,"v":83475},{"d":"1985-03-05","o":6,"h":6.44,"l":5.67,"c":6.33,"v":87075},{"d":"1985-03-06","o":6.33,"h":6.33,"l":6,"c":6,"v":41175},{"d":"1985-03-07","o":6,"h":6.56,"l":6,"c":6.56,"v":23400},{"d":"1985-03-08","o":6.56,"h":6.78,"l":6.33,"c":6.67,"v":35100},{"d":"1985-03-11","o":6.56,"h":6.56,"l":6.33,"c":6.56,"v":35100},{"d":"1985-03-12","o":6.56,"h":6.56,"l":6.33,"c":6.56,"v":16425},{"d":"1985-03-13","o":6.56,"h":6.67,"l":6.44,"c":6.44,"v":13275},{"d":"1985-03-14","o":6.44,"h":6.44,"l":6.11,"c":6.11,"v":27900},{"d":"1985-03-15","o":6.11,"h":6.33,"l":6.11,"c":6.33,"v":6300},{"d":"1985-03-18","o":6.33,"h":6.33,"l":6,"c":6.22,"v":16650},{"d":"1985-03-19","o":6.22,"h":6.44,"l":6.22,"c":6.22,"v":3825},{"d":"1985-03-20","o":6.22,"h":6.44,"l":6.22,"c":6.33,"v":2025},{"d":"1985-03-21","o":6.33,"h":6.44,"l":6.22,"c":6.33,"v":12600},{"d":"1985-03-22","o":6.33,"h":6.33,"l":6.11,"c":6.33,"v":3825},{"d":"1985-03-25","o":6.44,"h":6.44,"l":6.44,"c":6.44,"v":1350},{"d":"1985-03-26","o":6.22,"h":6.22,"l":6,"c":6.22,"v":9450},{"d":"1985-03-27","o":6.22,"h":6.22,"l":6,"c":6.22,"v":1800},{"d":"1985-03-28","o":6.22,"h":6.22,"l":6.11,"c":6.11,"v":675},{"d":"1985-03-29","o":6.11,"h":6.33,"l":6.11,"c":6.11,"v":2025},{"d":"1985-04-01","o":6.11,"h":6.33,"l":6.11,"c":6.33,"v":1350},{"d":"1985-04-02","o":6.22,"h":6.22,"l":6,"c":6,"v":8775},{"d":"1985-04-03","o":6,"h":6.22,"l":5.67,"c":6,"v":22500},{"d":"1985-04-04","o":6,"h":6,"l":5.67,"c":6,"v":9000},{"d":"1985-04-08","o":6,"h":6,"l":5.78,"c":5.78,"v":4950},{"d":"1985-04-09","o":6.11,"h":6.22,"l":6.11,"c":6.11,"v":2025},{"d":"1985-04-10","o":6.11,"h":6.11,"l":5.89,"c":5.89,"v":4500},{"d":"1985-04-11","o":6,"h":6.22,"l":6,"c":6.22,"v":9450},{"d":"1985-04-12","o":6.33,"h":6.33,"l":6,"c":6.33,"v":2850},{"d":"1985-04-15","o":6.33,"h":6.42,"l":6.17,"c":6.42,"v":4500},{"d":"1985-04-16","o":6.42,"h":6.42,"l":5.75,"c":6,"v":15300},{"d":"1985-04-17","o":6,"h":6,"l":5.75,"c":6,"v":1050},{"d":"1985-04-18","o":6,"h":6.08,"l":5.75,"c":6.08,"v":6750},{"d":"1985-04-19","o":6.08,"h":6.17,"l":5.92,"c":6.17,"v":6000},{"d":"1985-04-22","o":6.17,"h":6.17,"l":6,"c":6.17,"v":1050},{"d":"1985-04-23","o":6.17,"h":6.17,"l":6,"c":6.17,"v":9150},{"d":"1985-04-24","o":6.17,"h":6.17,"l":5.83,"c":6.17,"v":10050},{"d":"1985-04-25","o":6,"h":6,"l":5.83,"c":6,"v":1800},{"d":"1985-04-26","o":6,"h":6,"l":5.83,"c":6,"v":11100},{"d":"1985-04-29","o":6,"h":6,"l":5.83,"c":5.83,"v":15900},{"d":"1985-04-30","o":5.83,"h":5.92,"l":5.75,"c":5.75,"v":4950},{"d":"1985-05-01","o":5.75,"h":5.92,"l":5.75,"c":5.75,"v":2700},{"d":"1985-05-02","o":5.83,"h":6,"l":5.83,"c":6,"v":9900},{"d":"1985-05-03","o":6,"h":6.17,"l":5.92,"c":6.17,"v":23400},{"d":"1985-05-06","o":6.17,"h":6.17,"l":6,"c":6,"v":2550},{"d":"1985-05-07","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":450},{"d":"1985-05-08","o":6.17,"h":6.17,"l":5.92,"c":6.17,"v":4200},{"d":"1985-05-09","o":6.17,"h":6.17,"l":5.92,"c":5.92,"v":4950},{"d":"1985-05-10","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":1050},{"d":"1985-05-13","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":6450},{"d":"1985-05-14","o":6.17,"h":6.17,"l":6,"c":6,"v":3450},{"d":"1985-05-15","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":750},{"d":"1985-05-16","o":6.25,"h":6.25,"l":6,"c":6.25,"v":2100},{"d":"1985-05-17","o":6.17,"h":6.17,"l":6,"c":6.17,"v":7800},{"d":"1985-05-20","o":6.17,"h":6.42,"l":6,"c":6.33,"v":69450},{"d":"1985-05-21","o":6.33,"h":6.5,"l":6.25,"c":6.5,"v":24150},{"d":"1985-05-22","o":6.5,"h":6.5,"l":6.33,"c":6.42,"v":12000},{"d":"1985-05-23","o":6.42,"h":6.42,"l":6.17,"c":6.42,"v":34950},{"d":"1985-05-24","o":6.42,"h":6.42,"l":6.17,"c":6.42,"v":4200},{"d":"1985-05-28","o":6.42,"h":6.42,"l":6.17,"c":6.17,"v":14250},{"d":"1985-05-29","o":6.17,"h":6.42,"l":6.17,"c":6.33,"v":18600},{"d":"1985-05-30","o":6.33,"h":6.42,"l":6.17,"c":6.17,"v":5850},{"d":"1985-05-31","o":6.17,"h":6.42,"l":6.17,"c":6.17,"v":23550},{"d":"1985-06-03","o":6.17,"h":6.42,"l":6.17,"c":6.42,"v":6900},{"d":"1985-06-04","o":6.33,"h":6.33,"l":6.17,"c":6.33,"v":3000},{"d":"1985-06-05","o":6.33,"h":6.42,"l":6.08,"c":6.17,"v":14400},{"d":"1985-06-06","o":6.25,"h":6.5,"l":6.25,"c":6.42,"v":48000},{"d":"1985-06-07","o":6.42,"h":6.42,"l":6.17,"c":6.42,"v":6150},{"d":"1985-06-10","o":6.42,"h":6.42,"l":6.25,"c":6.25,"v":4200},{"d":"1985-06-11","o":6.25,"h":6.42,"l":6.25,"c":6.25,"v":6000},{"d":"1985-06-12","o":6.25,"h":6.42,"l":6.17,"c":6.33,"v":6900},{"d":"1985-06-13","o":6.33,"h":6.33,"l":6.08,"c":6.08,"v":4800},{"d":"1985-06-14","o":6.08,"h":6.08,"l":5.92,"c":5.92,"v":10050},{"d":"1985-06-17","o":5.92,"h":6.17,"l":5.92,"c":5.92,"v":1500},{"d":"1985-06-18","o":5.92,"h":6.08,"l":5.92,"c":6,"v":12150},{"d":"1985-06-19","o":6,"h":6.08,"l":5.67,"c":5.67,"v":10500},{"d":"1985-06-20","o":5.67,"h":5.92,"l":5.67,"c":5.92,"v":8250},{"d":"1985-06-21","o":5.92,"h":5.92,"l":5.67,"c":5.92,"v":1050},{"d":"1985-06-24","o":5.92,"h":5.92,"l":5.67,"c":5.67,"v":2550},{"d":"1985-06-25","o":5.75,"h":5.92,"l":5.75,"c":5.92,"v":3150},{"d":"1985-06-26","o":5.92,"h":5.92,"l":5.67,"c":5.67,"v":600},{"d":"1985-06-27","o":5.83,"h":6,"l":5.83,"c":5.83,"v":7650},{"d":"1985-06-28","o":5.83,"h":6.08,"l":5.83,"c":6.08,"v":5550},{"d":"1985-07-01","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":300},{"d":"1985-07-02","o":6.08,"h":6.08,"l":5.83,"c":6.08,"v":2550},{"d":"1985-07-03","o":6.08,"h":6.08,"l":6,"c":6.08,"v":1950},{"d":"1985-07-05","o":6.08,"h":6.17,"l":6.08,"c":6.17,"v":1950},{"d":"1985-07-08","o":6.17,"h":6.17,"l":5.92,"c":5.92,"v":6750},{"d":"1985-07-09","o":6,"h":6.33,"l":6,"c":6.33,"v":27450},{"d":"1985-07-10","o":6.33,"h":6.42,"l":6.25,"c":6.42,"v":2700},{"d":"1985-07-11","o":6.42,"h":6.5,"l":6.25,"c":6.25,"v":2250},{"d":"1985-07-12","o":6.25,"h":6.42,"l":6.25,"c":6.25,"v":39900},{"d":"1985-07-15","o":6.25,"h":6.33,"l":6.25,"c":6.33,"v":3000},{"d":"1985-07-16","o":6.33,"h":6.33,"l":6.25,"c":6.25,"v":3450},{"d":"1985-07-17","o":6.25,"h":6.42,"l":6.25,"c":6.42,"v":25500},{"d":"1985-07-18","o":6.42,"h":6.42,"l":6.25,"c":6.25,"v":14100},{"d":"1985-07-19","o":6.25,"h":6.42,"l":6.25,"c":6.33,"v":2700},{"d":"1985-07-22","o":6.33,"h":6.42,"l":6.25,"c":6.42,"v":7350},{"d":"1985-07-23","o":6.42,"h":6.5,"l":6.25,"c":6.5,"v":3600},{"d":"1985-07-24","o":6.5,"h":6.5,"l":6.25,"c":6.33,"v":6150},{"d":"1985-07-25","o":6.33,"h":6.42,"l":6.25,"c":6.25,"v":750},{"d":"1985-07-26","o":6.33,"h":6.67,"l":6.33,"c":6.5,"v":28350},{"d":"1985-07-29","o":6.58,"h":6.75,"l":6.58,"c":6.58,"v":17100},{"d":"1985-07-30","o":6.58,"h":6.67,"l":6.5,"c":6.67,"v":10650},{"d":"1985-07-31","o":6.67,"h":6.67,"l":6.5,"c":6.58,"v":16800},{"d":"1985-08-01","o":6.58,"h":6.75,"l":6.58,"c":6.75,"v":5850},{"d":"1985-08-02","o":6.75,"h":6.75,"l":6.58,"c":6.75,"v":30150},{"d":"1985-08-05","o":6.75,"h":6.75,"l":6.58,"c":6.75,"v":13350},{"d":"1985-08-06","o":6.75,"h":6.75,"l":6.58,"c":6.75,"v":4200},{"d":"1985-08-07","o":6.75,"h":6.75,"l":6.58,"c":6.75,"v":3900},{"d":"1985-08-08","o":6.75,"h":6.75,"l":6.5,"c":6.67,"v":8100},{"d":"1985-08-09","o":6.67,"h":6.83,"l":6.58,"c":6.83,"v":41700},{"d":"1985-08-12","o":6.83,"h":7,"l":6.67,"c":6.83,"v":61500},{"d":"1985-08-13","o":6.75,"h":6.75,"l":6.33,"c":6.5,"v":38850},{"d":"1985-08-14","o":6.5,"h":6.5,"l":6.17,"c":6.42,"v":15900},{"d":"1985-08-15","o":6.33,"h":6.33,"l":5.5,"c":5.75,"v":69450},{"d":"1985-08-16","o":5.67,"h":5.67,"l":5.33,"c":5.58,"v":17250},{"d":"1985-08-19","o":5.58,"h":5.75,"l":5.42,"c":5.75,"v":22050},{"d":"1985-08-20","o":5.75,"h":6,"l":5.5,"c":5.83,"v":55200},{"d":"1985-08-21","o":5.92,"h":5.92,"l":5.92,"c":5.92,"v":1950},{"d":"1985-08-22","o":5.92,"h":5.92,"l":5.67,"c":5.83,"v":17400},{"d":"1985-08-23","o":5.83,"h":6,"l":5.75,"c":5.92,"v":19800},{"d":"1985-08-26","o":5.92,"h":5.92,"l":5.75,"c":5.92,"v":7650},{"d":"1985-08-27","o":5.92,"h":5.92,"l":5.67,"c":5.92,"v":15750},{"d":"1985-08-28","o":5.92,"h":6,"l":5.83,"c":6,"v":6600},{"d":"1985-08-29","o":6,"h":6.08,"l":5.83,"c":6.08,"v":8850},{"d":"1985-08-30","o":6.08,"h":6.25,"l":6,"c":6.25,"v":13800},{"d":"1985-09-03","o":6.25,"h":6.25,"l":5.92,"c":6.17,"v":9000},{"d":"1985-09-04","o":6.17,"h":6.25,"l":5.92,"c":6.25,"v":2400},{"d":"1985-09-05","o":6.25,"h":6.25,"l":5.92,"c":6.25,"v":3300},{"d":"1985-09-06","o":6.25,"h":6.25,"l":6,"c":6.25,"v":3900},{"d":"1985-09-09","o":6.17,"h":6.17,"l":5.83,"c":6.08,"v":7650},{"d":"1985-09-10","o":6.08,"h":6.08,"l":5.83,"c":6.08,"v":750},{"d":"1985-09-11","o":6.08,"h":6.08,"l":5.83,"c":6.08,"v":3900},{"d":"1985-09-12","o":6,"h":6,"l":5.83,"c":6,"v":5400},{"d":"1985-09-13","o":5.92,"h":5.92,"l":5.83,"c":5.92,"v":12900},{"d":"1985-09-16","o":5.92,"h":6,"l":5.92,"c":6,"v":8400},{"d":"1985-09-17","o":5.92,"h":5.92,"l":5.67,"c":5.75,"v":12750},{"d":"1985-09-18","o":5.67,"h":5.67,"l":5.42,"c":5.5,"v":9300},{"d":"1985-09-19","o":5.5,"h":5.5,"l":5.33,"c":5.33,"v":11100},{"d":"1985-09-20","o":5.33,"h":5.5,"l":5.33,"c":5.5,"v":8250},{"d":"1985-09-23","o":5.5,"h":5.58,"l":5.17,"c":5.42,"v":15600},{"d":"1985-09-24","o":5.33,"h":5.33,"l":5,"c":5.25,"v":20550},{"d":"1985-09-25","o":5.25,"h":5.25,"l":5,"c":5.17,"v":12150},{"d":"1985-09-26","o":5.17,"h":5.17,"l":5,"c":5.17,"v":4350},{"d":"1985-09-30","o":5.17,"h":5.25,"l":5,"c":5.25,"v":3150},{"d":"1985-10-01","o":5.17,"h":5.17,"l":5,"c":5.17,"v":4800},{"d":"1985-10-02","o":5.17,"h":5.25,"l":5.17,"c":5.17,"v":11250},{"d":"1985-10-03","o":5.17,"h":5.33,"l":5.17,"c":5.33,"v":7650},{"d":"1985-10-04","o":5.25,"h":5.25,"l":5.17,"c":5.25,"v":3450},{"d":"1985-10-07","o":5.25,"h":5.25,"l":5.17,"c":5.25,"v":8250},{"d":"1985-10-08","o":5.25,"h":5.33,"l":5.17,"c":5.33,"v":43650},{"d":"1985-10-09","o":5.33,"h":5.33,"l":5.33,"c":5.33,"v":300},{"d":"1985-10-10","o":5.33,"h":5.33,"l":5.33,"c":5.33,"v":600},{"d":"1985-10-11","o":5.33,"h":5.33,"l":5.17,"c":5.25,"v":13500},{"d":"1985-10-14","o":5.25,"h":5.33,"l":5.25,"c":5.33,"v":31200},{"d":"1985-10-15","o":5.33,"h":5.42,"l":5.33,"c":5.42,"v":450},{"d":"1985-10-16","o":5.42,"h":5.42,"l":5.42,"c":5.42,"v":0},{"d":"1985-10-17","o":5.42,"h":5.5,"l":5.33,"c":5.33,"v":1050},{"d":"1985-10-18","o":5.33,"h":5.33,"l":5,"c":5.17,"v":16200},{"d":"1985-10-21","o":5.17,"h":5.42,"l":5.08,"c":5.25,"v":10350},{"d":"1985-10-22","o":5.25,"h":5.42,"l":5.25,"c":5.25,"v":3600},{"d":"1985-10-23","o":5.25,"h":5.5,"l":5.25,"c":5.5,"v":28650},{"d":"1985-10-24","o":5.5,"h":5.5,"l":5.33,"c":5.33,"v":37050},{"d":"1985-10-25","o":5.5,"h":5.67,"l":5.5,"c":5.67,"v":4050},{"d":"1985-10-28","o":5.67,"h":6.08,"l":5.67,"c":5.92,"v":38550},{"d":"1985-10-29","o":5.92,"h":6.17,"l":5.75,"c":5.92,"v":12300},{"d":"1985-10-30","o":5.92,"h":6,"l":5.92,"c":5.92,"v":5400},{"d":"1985-10-31","o":5.92,"h":6.17,"l":5.83,"c":5.92,"v":13950},{"d":"1985-11-01","o":5.92,"h":6,"l":5.92,"c":5.92,"v":6150},{"d":"1985-11-04","o":5.92,"h":6,"l":5.83,"c":5.92,"v":6450},{"d":"1985-11-05","o":5.92,"h":6,"l":5.83,"c":5.83,"v":33600},{"d":"1985-11-06","o":5.83,"h":6,"l":5.83,"c":6,"v":5850},{"d":"1985-11-07","o":6,"h":6,"l":5.92,"c":6,"v":2550},{"d":"1985-11-08","o":6,"h":6,"l":5.92,"c":5.92,"v":9000},{"d":"1985-11-11","o":5.92,"h":6.17,"l":5.92,"c":6,"v":23250},{"d":"1985-11-12","o":6,"h":6.17,"l":6,"c":6.17,"v":9900},{"d":"1985-11-13","o":6.17,"h":6.17,"l":5.83,"c":6,"v":7200},{"d":"1985-11-14","o":6,"h":6,"l":5.92,"c":6,"v":4050},{"d":"1985-11-15","o":6,"h":6.08,"l":5.83,"c":5.83,"v":5100},{"d":"1985-11-18","o":5.83,"h":6.08,"l":5.83,"c":6,"v":8400},{"d":"1985-11-19","o":6,"h":6,"l":5.75,"c":5.75,"v":6150},{"d":"1985-11-20","o":5.75,"h":6,"l":5.75,"c":5.75,"v":3450},{"d":"1985-11-21","o":5.83,"h":6,"l":5.83,"c":5.83,"v":6000},{"d":"1985-11-22","o":5.83,"h":6,"l":5.75,"c":5.75,"v":6900},{"d":"1985-11-25","o":5.75,"h":6,"l":5.75,"c":5.75,"v":4350},{"d":"1985-11-26","o":5.75,"h":6,"l":5.75,"c":5.75,"v":900},{"d":"1985-11-27","o":6,"h":6,"l":6,"c":6,"v":1650},{"d":"1985-11-29","o":6,"h":6.08,"l":5.83,"c":5.83,"v":3600},{"d":"1985-12-02","o":5.92,"h":6.08,"l":5.92,"c":6.08,"v":12600},{"d":"1985-12-03","o":6.08,"h":6.08,"l":5.92,"c":6,"v":5550},{"d":"1985-12-04","o":6,"h":6,"l":5.92,"c":6,"v":1050},{"d":"1985-12-05","o":6,"h":6.08,"l":5.92,"c":6,"v":16800},{"d":"1985-12-06","o":6,"h":6.08,"l":5.92,"c":6.08,"v":10350},{"d":"1985-12-09","o":6.08,"h":6.08,"l":5.92,"c":6.08,"v":12150},{"d":"1985-12-10","o":6.08,"h":6.08,"l":5.92,"c":5.92,"v":7050},{"d":"1985-12-11","o":5.92,"h":6.08,"l":5.83,"c":6.08,"v":2850},{"d":"1985-12-12","o":6.08,"h":6.08,"l":5.92,"c":5.92,"v":5100},{"d":"1985-12-13","o":5.92,"h":6.08,"l":5.83,"c":5.83,"v":19950},{"d":"1985-12-16","o":5.83,"h":6.08,"l":5.75,"c":5.83,"v":18150},{"d":"1985-12-17","o":5.83,"h":5.83,"l":5.58,"c":5.58,"v":27750},{"d":"1985-12-18","o":5.58,"h":5.83,"l":5.42,"c":5.5,"v":12900},{"d":"1985-12-19","o":5.5,"h":5.75,"l":5.42,"c":5.42,"v":1500},{"d":"1985-12-20","o":5.42,"h":5.75,"l":5.42,"c":5.67,"v":3300},{"d":"1985-12-23","o":5.67,"h":5.67,"l":5.42,"c":5.42,"v":900},{"d":"1985-12-24","o":5.42,"h":5.67,"l":5.42,"c":5.5,"v":2700},{"d":"1985-12-26","o":5.5,"h":5.75,"l":5.33,"c":5.75,"v":8250},{"d":"1985-12-27","o":5.75,"h":5.75,"l":5.33,"c":5.75,"v":1800},{"d":"1985-12-30","o":5.75,"h":5.75,"l":5.42,"c":5.42,"v":6450},{"d":"1985-12-31","o":5.42,"h":5.67,"l":5.33,"c":5.67,"v":3750},{"d":"1986-01-02","o":5.67,"h":5.75,"l":5.67,"c":5.67,"v":3450},{"d":"1986-01-03","o":5.67,"h":5.67,"l":5.5,"c":5.67,"v":4800},{"d":"1986-01-06","o":5.67,"h":5.67,"l":5.42,"c":5.67,"v":2250},{"d":"1986-01-07","o":5.67,"h":5.67,"l":5.42,"c":5.42,"v":12000},{"d":"1986-01-08","o":5.42,"h":5.58,"l":5.42,"c":5.42,"v":5400},{"d":"1986-01-09","o":5.42,"h":5.5,"l":5.33,"c":5.33,"v":5700},{"d":"1986-01-10","o":5.33,"h":5.5,"l":5.33,"c":5.42,"v":7350},{"d":"1986-01-13","o":5.42,"h":5.58,"l":5.33,"c":5.58,"v":5700},{"d":"1986-01-14","o":5.58,"h":5.58,"l":5.33,"c":5.33,"v":33900},{"d":"1986-01-15","o":5.33,"h":5.5,"l":5.33,"c":5.5,"v":9450},{"d":"1986-01-16","o":5.5,"h":5.5,"l":5.33,"c":5.5,"v":21750},{"d":"1986-01-17","o":5.5,"h":5.58,"l":5.42,"c":5.42,"v":7050},{"d":"1986-01-20","o":5.42,"h":5.58,"l":5.33,"c":5.5,"v":5850},{"d":"1986-01-21","o":5.58,"h":5.92,"l":5.58,"c":5.75,"v":16200},{"d":"1986-01-22","o":5.75,"h":5.83,"l":5.58,"c":5.75,"v":21750},{"d":"1986-01-23","o":5.75,"h":5.83,"l":5.58,"c":5.67,"v":11100},{"d":"1986-01-24","o":5.67,"h":5.83,"l":5.67,"c":5.83,"v":6150},{"d":"1986-01-27","o":5.83,"h":5.83,"l":5.67,"c":5.83,"v":3900},{"d":"1986-01-28","o":5.83,"h":5.83,"l":5.67,"c":5.83,"v":7350},{"d":"1986-01-29","o":5.83,"h":5.83,"l":5.67,"c":5.67,"v":11250},{"d":"1986-01-30","o":5.67,"h":5.83,"l":5.67,"c":5.67,"v":3450},{"d":"1986-01-31","o":5.67,"h":5.75,"l":5.67,"c":5.75,"v":17400},{"d":"1986-02-03","o":5.75,"h":5.75,"l":5.33,"c":5.33,"v":37350},{"d":"1986-02-04","o":5.33,"h":5.58,"l":4.83,"c":4.92,"v":95250},{"d":"1986-02-05","o":4.92,"h":5.08,"l":4.58,"c":4.75,"v":45000},{"d":"1986-02-06","o":4.58,"h":4.58,"l":4.17,"c":4.5,"v":44850},{"d":"1986-02-07","o":4.5,"h":4.58,"l":4.25,"c":4.58,"v":8400},{"d":"1986-02-10","o":4.58,"h":4.58,"l":4.42,"c":4.58,"v":8250},{"d":"1986-02-11","o":4.58,"h":4.67,"l":4.42,"c":4.67,"v":20550},{"d":"1986-02-12","o":4.67,"h":4.83,"l":4.67,"c":4.83,"v":10200},{"d":"1986-02-13","o":4.83,"h":4.92,"l":4.75,"c":4.92,"v":10350},{"d":"1986-02-14","o":4.92,"h":5,"l":4.75,"c":4.92,"v":3450},{"d":"1986-02-18","o":4.92,"h":5,"l":4.75,"c":4.92,"v":2400},{"d":"1986-02-19","o":4.83,"h":4.83,"l":4.67,"c":4.83,"v":9600},{"d":"1986-02-20","o":4.67,"h":4.67,"l":4.42,"c":4.67,"v":15450},{"d":"1986-02-21","o":4.58,"h":4.58,"l":4.42,"c":4.58,"v":3000},{"d":"1986-02-24","o":4.58,"h":4.58,"l":4.42,"c":4.58,"v":7500},{"d":"1986-02-25","o":4.58,"h":4.58,"l":4.42,"c":4.58,"v":2250},{"d":"1986-02-26","o":4.58,"h":4.75,"l":4.33,"c":4.75,"v":16650},{"d":"1986-02-27","o":4.75,"h":4.75,"l":4.5,"c":4.67,"v":10200},{"d":"1986-02-28","o":4.67,"h":4.67,"l":4.5,"c":4.67,"v":1350},{"d":"1986-03-03","o":4.67,"h":4.67,"l":4.5,"c":4.67,"v":12300},{"d":"1986-03-04","o":4.67,"h":4.67,"l":4.5,"c":4.67,"v":11400},{"d":"1986-03-05","o":4.67,"h":4.67,"l":4.5,"c":4.67,"v":15000},{"d":"1986-03-06","o":4.67,"h":4.67,"l":4.5,"c":4.67,"v":6300},{"d":"1986-03-07","o":4.67,"h":4.67,"l":4.5,"c":4.67,"v":1350},{"d":"1986-03-10","o":4.67,"h":4.67,"l":4.5,"c":4.67,"v":2700},{"d":"1986-03-11","o":4.67,"h":4.67,"l":4.5,"c":4.67,"v":3750},{"d":"1986-03-12","o":4.67,"h":4.67,"l":4.5,"c":4.67,"v":4500},{"d":"1986-03-13","o":4.67,"h":4.67,"l":4.5,"c":4.67,"v":7350},{"d":"1986-03-14","o":4.67,"h":4.67,"l":4.5,"c":4.67,"v":2400},{"d":"1986-03-17","o":4.67,"h":4.67,"l":4.33,"c":4.58,"v":20700},{"d":"1986-03-18","o":4.58,"h":4.58,"l":4.33,"c":4.5,"v":6900},{"d":"1986-03-19","o":4.5,"h":4.5,"l":4.33,"c":4.42,"v":15750},{"d":"1986-03-20","o":4.42,"h":4.5,"l":4.25,"c":4.5,"v":12450},{"d":"1986-03-21","o":4.5,"h":4.58,"l":4.42,"c":4.58,"v":18600},{"d":"1986-03-24","o":4.58,"h":4.58,"l":4.42,"c":4.58,"v":4500},{"d":"1986-03-25","o":4.58,"h":4.58,"l":4.33,"c":4.5,"v":9150},{"d":"1986-03-26","o":4.5,"h":4.5,"l":4.33,"c":4.5,"v":4200},{"d":"1986-03-27","o":4.5,"h":4.5,"l":4.33,"c":4.5,"v":2250},{"d":"1986-03-31","o":4.5,"h":4.5,"l":4.33,"c":4.5,"v":2850},{"d":"1986-04-01","o":4.5,"h":4.5,"l":4.33,"c":4.5,"v":8700},{"d":"1986-04-02","o":4.5,"h":4.58,"l":4.33,"c":4.5,"v":49800},{"d":"1986-04-03","o":4.5,"h":4.58,"l":4.42,"c":4.5,"v":5550},{"d":"1986-04-04","o":4.5,"h":4.58,"l":4.33,"c":4.5,"v":5250},{"d":"1986-04-07","o":4.5,"h":4.5,"l":4.33,"c":4.42,"v":4650},{"d":"1986-04-08","o":4.42,"h":4.42,"l":4.25,"c":4.42,"v":10050},{"d":"1986-04-09","o":4.42,"h":4.42,"l":4.25,"c":4.42,"v":6450},{"d":"1986-04-10","o":4.42,"h":4.42,"l":4.25,"c":4.33,"v":6450},{"d":"1986-04-11","o":4.33,"h":4.42,"l":4.25,"c":4.42,"v":7200},{"d":"1986-04-14","o":4.42,"h":4.5,"l":4.25,"c":4.42,"v":10050},{"d":"1986-04-15","o":4.42,"h":4.5,"l":4.25,"c":4.5,"v":15150},{"d":"1986-04-16","o":4.5,"h":4.58,"l":4.33,"c":4.58,"v":3000},{"d":"1986-04-17","o":4.58,"h":4.67,"l":4.42,"c":4.58,"v":22800},{"d":"1986-04-18","o":4.58,"h":4.67,"l":4.58,"c":4.67,"v":44250},{"d":"1986-04-21","o":4.67,"h":4.67,"l":4.58,"c":4.67,"v":1500},{"d":"1986-04-22","o":4.67,"h":4.67,"l":4.58,"c":4.67,"v":7950},{"d":"1986-04-23","o":4.67,"h":4.67,"l":4.58,"c":4.58,"v":2100},{"d":"1986-04-24","o":4.58,"h":4.75,"l":4.58,"c":4.75,"v":5700},{"d":"1986-04-25","o":4.75,"h":4.83,"l":4.58,"c":4.58,"v":9450},{"d":"1986-04-28","o":4.83,"h":4.83,"l":4.83,"c":4.83,"v":900},{"d":"1986-04-29","o":4.83,"h":4.83,"l":4.58,"c":4.58,"v":1350},{"d":"1986-04-30","o":4.58,"h":4.83,"l":4.58,"c":4.58,"v":1950},{"d":"1986-05-01","o":4.58,"h":4.75,"l":4.58,"c":4.58,"v":1950},{"d":"1986-05-02","o":4.58,"h":4.83,"l":4.58,"c":4.58,"v":2850},{"d":"1986-05-05","o":4.58,"h":4.83,"l":4.58,"c":4.58,"v":2700},{"d":"1986-05-06","o":4.58,"h":4.75,"l":4.58,"c":4.58,"v":3750},{"d":"1986-05-07","o":4.58,"h":4.75,"l":4.58,"c":4.67,"v":1200},{"d":"1986-05-08","o":4.67,"h":4.75,"l":4.58,"c":4.67,"v":2250},{"d":"1986-05-09","o":4.67,"h":4.75,"l":4.58,"c":4.75,"v":2400},{"d":"1986-05-12","o":4.75,"h":4.83,"l":4.58,"c":4.67,"v":23850},{"d":"1986-05-13","o":4.67,"h":4.67,"l":4.5,"c":4.67,"v":2100},{"d":"1986-05-14","o":4.67,"h":4.67,"l":4.5,"c":4.67,"v":2700},{"d":"1986-05-15","o":4.67,"h":4.67,"l":4.42,"c":4.5,"v":11100},{"d":"1986-05-16","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":1500},{"d":"1986-05-19","o":4.5,"h":4.5,"l":4.42,"c":4.42,"v":2400},{"d":"1986-05-20","o":4.42,"h":4.5,"l":4.33,"c":4.5,"v":3150},{"d":"1986-05-21","o":4.5,"h":4.5,"l":4.33,"c":4.5,"v":3600},{"d":"1986-05-22","o":4.5,"h":4.5,"l":4.33,"c":4.33,"v":4650},{"d":"1986-05-23","o":4.42,"h":4.67,"l":4.42,"c":4.42,"v":8700},{"d":"1986-05-27","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":450},{"d":"1986-05-28","o":4.42,"h":4.67,"l":4.42,"c":4.67,"v":11250},{"d":"1986-05-29","o":4.67,"h":4.75,"l":4.5,"c":4.75,"v":1650},{"d":"1986-05-30","o":4.67,"h":4.67,"l":4.58,"c":4.58,"v":4650},{"d":"1986-06-02","o":4.58,"h":4.75,"l":4.58,"c":4.75,"v":3600},{"d":"1986-06-03","o":4.58,"h":4.58,"l":4.5,"c":4.5,"v":900},{"d":"1986-06-04","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":1950},{"d":"1986-06-05","o":4.58,"h":4.58,"l":4.42,"c":4.42,"v":2700},{"d":"1986-06-06","o":4.42,"h":4.58,"l":4.42,"c":4.42,"v":900},{"d":"1986-06-09","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":300},{"d":"1986-06-10","o":4.58,"h":4.58,"l":4.42,"c":4.58,"v":5700},{"d":"1986-06-11","o":4.58,"h":4.58,"l":4.33,"c":4.5,"v":10800},{"d":"1986-06-12","o":4.42,"h":4.42,"l":4.33,"c":4.42,"v":11550},{"d":"1986-06-13","o":4.42,"h":4.42,"l":4.25,"c":4.25,"v":2100},{"d":"1986-06-16","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":1050},{"d":"1986-06-17","o":4.25,"h":4.42,"l":4.25,"c":4.25,"v":3150},{"d":"1986-06-18","o":4.25,"h":4.42,"l":4.25,"c":4.25,"v":13200},{"d":"1986-06-19","o":4.33,"h":4.42,"l":4.33,"c":4.42,"v":1650},{"d":"1986-06-20","o":4.42,"h":4.42,"l":4.17,"c":4.17,"v":1050},{"d":"1986-06-23","o":4.17,"h":4.42,"l":4.17,"c":4.42,"v":600},{"d":"1986-06-24","o":4.42,"h":4.42,"l":4.08,"c":4.17,"v":2400},{"d":"1986-06-25","o":4.17,"h":4.42,"l":4.17,"c":4.25,"v":10800},{"d":"1986-06-26","o":4.25,"h":4.42,"l":4.25,"c":4.25,"v":1500},{"d":"1986-06-27","o":4.08,"h":4.08,"l":4.08,"c":4.08,"v":300},{"d":"1986-06-30","o":4.08,"h":4.42,"l":4.08,"c":4.17,"v":2550},{"d":"1986-07-01","o":4.17,"h":4.17,"l":4.17,"c":4.17,"v":1350},{"d":"1986-07-02","o":4.17,"h":4.42,"l":4.17,"c":4.33,"v":9300},{"d":"1986-07-03","o":4.25,"h":4.25,"l":4.08,"c":4.08,"v":2100},{"d":"1986-07-07","o":4.08,"h":4.25,"l":4.08,"c":4.25,"v":6600},{"d":"1986-07-08","o":4.25,"h":4.25,"l":4,"c":4,"v":8850},{"d":"1986-07-09","o":4,"h":4.08,"l":3.92,"c":4,"v":3750},{"d":"1986-07-10","o":4,"h":4,"l":3.75,"c":3.75,"v":5700},{"d":"1986-07-11","o":3.75,"h":4.08,"l":3.75,"c":4,"v":77550},{"d":"1986-07-14","o":4.08,"h":4.08,"l":4.08,"c":4.08,"v":600},{"d":"1986-07-15","o":4.08,"h":4.17,"l":3.92,"c":4.08,"v":6300},{"d":"1986-07-16","o":4.08,"h":4.08,"l":4.08,"c":4.08,"v":0},{"d":"1986-07-17","o":3.92,"h":3.92,"l":3.92,"c":3.92,"v":2400},{"d":"1986-07-18","o":3.92,"h":3.92,"l":3.92,"c":3.92,"v":300},{"d":"1986-07-21","o":3.92,"h":4.08,"l":3.92,"c":4.08,"v":1500},{"d":"1986-07-22","o":3.92,"h":3.92,"l":3.92,"c":3.92,"v":1050},{"d":"1986-07-23","o":3.92,"h":3.92,"l":3.92,"c":3.92,"v":150},{"d":"1986-07-24","o":3.92,"h":4,"l":3.83,"c":3.83,"v":4050},{"d":"1986-07-25","o":3.83,"h":3.92,"l":3.67,"c":3.83,"v":7800},{"d":"1986-07-28","o":3.83,"h":3.92,"l":3.75,"c":3.92,"v":2250},{"d":"1986-07-29","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":2100},{"d":"1986-07-30","o":3.83,"h":3.83,"l":3.83,"c":3.83,"v":300},{"d":"1986-07-31","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":600},{"d":"1986-08-01","o":3.58,"h":3.75,"l":3.5,"c":3.75,"v":7500},{"d":"1986-08-04","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1986-08-05","o":3.67,"h":3.67,"l":3.42,"c":3.67,"v":48300},{"d":"1986-08-06","o":3.67,"h":3.75,"l":3.42,"c":3.42,"v":3900},{"d":"1986-08-07","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":1050},{"d":"1986-08-08","o":3.5,"h":3.67,"l":3.5,"c":3.67,"v":450},{"d":"1986-08-11","o":3.58,"h":3.58,"l":3.33,"c":3.33,"v":7200},{"d":"1986-08-12","o":3.33,"h":3.5,"l":3.33,"c":3.33,"v":6300},{"d":"1986-08-13","o":3.33,"h":3.5,"l":3.33,"c":3.42,"v":9450},{"d":"1986-08-14","o":3.42,"h":3.67,"l":3.33,"c":3.5,"v":12150},{"d":"1986-08-15","o":3.5,"h":3.5,"l":3.33,"c":3.5,"v":5100},{"d":"1986-08-18","o":3.5,"h":3.5,"l":3.33,"c":3.5,"v":750},{"d":"1986-08-19","o":3.42,"h":3.42,"l":3,"c":3.42,"v":7650},{"d":"1986-08-20","o":3.42,"h":3.42,"l":3.25,"c":3.33,"v":17850},{"d":"1986-08-21","o":3.33,"h":3.5,"l":3.33,"c":3.5,"v":13800},{"d":"1986-08-22","o":3.5,"h":3.58,"l":3.33,"c":3.42,"v":2850},{"d":"1986-08-25","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":150},{"d":"1986-08-26","o":3.33,"h":3.58,"l":3.33,"c":3.33,"v":2850},{"d":"1986-08-27","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":450},{"d":"1986-08-28","o":3.33,"h":3.58,"l":3.33,"c":3.58,"v":9150},{"d":"1986-08-29","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":0},{"d":"1986-09-02","o":3.58,"h":3.58,"l":3.33,"c":3.5,"v":12300},{"d":"1986-09-03","o":3.5,"h":3.58,"l":3.33,"c":3.5,"v":12600},{"d":"1986-09-04","o":3.5,"h":3.58,"l":3.33,"c":3.58,"v":750},{"d":"1986-09-05","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":750},{"d":"1986-09-08","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":2250},{"d":"1986-09-09","o":3.42,"h":3.5,"l":3.33,"c":3.33,"v":4500},{"d":"1986-09-10","o":3.33,"h":3.58,"l":3.33,"c":3.58,"v":2550},{"d":"1986-09-11","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":900},{"d":"1986-09-12","o":3.25,"h":3.42,"l":3.17,"c":3.17,"v":3450},{"d":"1986-09-15","o":3.17,"h":3.33,"l":3.17,"c":3.17,"v":6450},{"d":"1986-09-16","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":2250},{"d":"1986-09-17","o":3.17,"h":3.33,"l":3.08,"c":3.33,"v":450},{"d":"1986-09-18","o":3.25,"h":3.25,"l":3.08,"c":3.25,"v":6750},{"d":"1986-09-19","o":3.25,"h":3.25,"l":3.08,"c":3.25,"v":5100},{"d":"1986-09-22","o":3.25,"h":3.25,"l":3,"c":3.25,"v":2550},{"d":"1986-09-23","o":3,"h":3,"l":3,"c":3,"v":600},{"d":"1986-09-24","o":3,"h":3.08,"l":3,"c":3.08,"v":9150},{"d":"1986-09-25","o":3,"h":3,"l":3,"c":3,"v":600},{"d":"1986-09-26","o":3,"h":3,"l":3,"c":3,"v":750},{"d":"1986-09-29","o":3,"h":3.17,"l":3,"c":3.17,"v":2100},{"d":"1986-09-30","o":3.17,"h":3.17,"l":3,"c":3,"v":3300},{"d":"1986-10-01","o":3,"h":3,"l":3,"c":3,"v":1650},{"d":"1986-10-02","o":3,"h":3.17,"l":3,"c":3,"v":900},{"d":"1986-10-03","o":3,"h":3.08,"l":3,"c":3.08,"v":3150},{"d":"1986-10-06","o":3.08,"h":3.17,"l":3,"c":3,"v":4200},{"d":"1986-10-07","o":3,"h":3.08,"l":3,"c":3.08,"v":4350},{"d":"1986-10-08","o":3.08,"h":3.08,"l":2.92,"c":2.92,"v":1950},{"d":"1986-10-09","o":2.92,"h":3,"l":2.92,"c":3,"v":3600},{"d":"1986-10-10","o":3,"h":3,"l":2.92,"c":2.92,"v":2850},{"d":"1986-10-13","o":3,"h":3,"l":3,"c":3,"v":150},{"d":"1986-10-14","o":3,"h":3,"l":2.92,"c":3,"v":3150},{"d":"1986-10-15","o":2.92,"h":2.92,"l":2.75,"c":2.75,"v":2100},{"d":"1986-10-16","o":3,"h":3,"l":3,"c":3,"v":1200},{"d":"1986-10-17","o":3,"h":3,"l":2.92,"c":3,"v":11700},{"d":"1986-10-20","o":3,"h":3.17,"l":2.92,"c":3.17,"v":2100},{"d":"1986-10-21","o":3.17,"h":3.25,"l":3,"c":3.25,"v":10950},{"d":"1986-10-22","o":3.25,"h":3.42,"l":3.25,"c":3.33,"v":6600},{"d":"1986-10-23","o":3.33,"h":3.42,"l":3.17,"c":3.17,"v":7500},{"d":"1986-10-24","o":3.17,"h":3.25,"l":3.17,"c":3.25,"v":2550},{"d":"1986-10-27","o":3.25,"h":3.25,"l":3,"c":3,"v":1350},{"d":"1986-10-28","o":3,"h":3.25,"l":3,"c":3.08,"v":4350},{"d":"1986-10-29","o":3.08,"h":3.17,"l":3,"c":3,"v":1050},{"d":"1986-10-30","o":3,"h":3,"l":3,"c":3,"v":600},{"d":"1986-10-31","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":1500},{"d":"1986-11-03","o":3.25,"h":3.25,"l":3,"c":3.25,"v":1500},{"d":"1986-11-04","o":3.25,"h":3.25,"l":3.08,"c":3.08,"v":3000},{"d":"1986-11-05","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":2700},{"d":"1986-11-06","o":3.25,"h":3.25,"l":3.17,"c":3.17,"v":3300},{"d":"1986-11-07","o":3.25,"h":3.5,"l":3.25,"c":3.5,"v":8550},{"d":"1986-11-10","o":3.5,"h":3.67,"l":3.33,"c":3.33,"v":21150},{"d":"1986-11-11","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":150},{"d":"1986-11-12","o":3.25,"h":3.33,"l":3.25,"c":3.33,"v":5100},{"d":"1986-11-13","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":2250},{"d":"1986-11-14","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":1500},{"d":"1986-11-17","o":3.33,"h":3.33,"l":3.17,"c":3.33,"v":1950},{"d":"1986-11-18","o":3.25,"h":3.25,"l":3.17,"c":3.25,"v":4650},{"d":"1986-11-19","o":3.25,"h":3.33,"l":3.17,"c":3.33,"v":1500},{"d":"1986-11-20","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":750},{"d":"1986-11-21","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":450},{"d":"1986-11-24","o":3.17,"h":3.25,"l":3.17,"c":3.25,"v":8250},{"d":"1986-11-25","o":3.25,"h":3.25,"l":3,"c":3.17,"v":11700},{"d":"1986-11-26","o":3.17,"h":3.25,"l":3,"c":3.08,"v":6150},{"d":"1986-11-28","o":3.08,"h":3.08,"l":3,"c":3,"v":1950},{"d":"1986-12-01","o":3,"h":3.08,"l":3,"c":3,"v":4200},{"d":"1986-12-02","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":1950},{"d":"1986-12-03","o":3,"h":3.33,"l":3,"c":3.33,"v":11400},{"d":"1986-12-04","o":3.33,"h":3.5,"l":3.17,"c":3.42,"v":16050},{"d":"1986-12-05","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":1500},{"d":"1986-12-08","o":3.42,"h":3.5,"l":3.33,"c":3.5,"v":2250},{"d":"1986-12-09","o":3.5,"h":3.5,"l":3.33,"c":3.42,"v":3150},{"d":"1986-12-10","o":3.42,"h":3.5,"l":3.17,"c":3.5,"v":2100},{"d":"1986-12-11","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":450},{"d":"1986-12-12","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":1200},{"d":"1986-12-15","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":2250},{"d":"1986-12-16","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":2700},{"d":"1986-12-17","o":3.17,"h":3.33,"l":3.17,"c":3.33,"v":600},{"d":"1986-12-18","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":3900},{"d":"1986-12-19","o":3.17,"h":3.25,"l":3.17,"c":3.17,"v":7800},{"d":"1986-12-22","o":3,"h":3,"l":3,"c":3,"v":1500},{"d":"1986-12-23","o":3,"h":3.08,"l":3,"c":3,"v":4500},{"d":"1986-12-24","o":3,"h":3.25,"l":3,"c":3,"v":5250},{"d":"1986-12-26","o":3,"h":3,"l":3,"c":3,"v":1650},{"d":"1986-12-29","o":3,"h":3.17,"l":2.83,"c":2.83,"v":12300},{"d":"1986-12-30","o":2.83,"h":3.08,"l":2.75,"c":2.75,"v":21750},{"d":"1986-12-31","o":2.75,"h":3,"l":2.75,"c":2.92,"v":7800},{"d":"1987-01-02","o":3,"h":3.25,"l":3,"c":3.25,"v":19350},{"d":"1987-01-05","o":3.25,"h":3.33,"l":3.17,"c":3.33,"v":6900},{"d":"1987-01-06","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":450},{"d":"1987-01-07","o":3.17,"h":3.33,"l":3.17,"c":3.33,"v":2850},{"d":"1987-01-08","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":750},{"d":"1987-01-09","o":3.33,"h":3.5,"l":3.17,"c":3.5,"v":2250},{"d":"1987-01-12","o":3.5,"h":3.92,"l":3.33,"c":3.92,"v":26700},{"d":"1987-01-13","o":3.92,"h":4.25,"l":3.92,"c":4,"v":16350},{"d":"1987-01-14","o":4.08,"h":4.42,"l":4.08,"c":4.42,"v":12900},{"d":"1987-01-15","o":4.42,"h":4.5,"l":4.25,"c":4.33,"v":3150},{"d":"1987-01-16","o":4.25,"h":4.25,"l":4,"c":4,"v":7950},{"d":"1987-01-19","o":4,"h":4.17,"l":3.92,"c":4,"v":12000},{"d":"1987-01-20","o":4,"h":4.17,"l":3.92,"c":3.92,"v":8550},{"d":"1987-01-21","o":3.92,"h":4.17,"l":3.92,"c":4.17,"v":450},{"d":"1987-01-22","o":4.17,"h":4.25,"l":3.92,"c":4.25,"v":18450},{"d":"1987-01-23","o":4.08,"h":4.08,"l":4,"c":4,"v":13050},{"d":"1987-01-26","o":4,"h":4,"l":4,"c":4,"v":1650},{"d":"1987-01-27","o":4,"h":4.42,"l":4,"c":4.42,"v":21900},{"d":"1987-01-28","o":4.42,"h":4.83,"l":4.33,"c":4.83,"v":50250},{"d":"1987-01-29","o":4.83,"h":4.83,"l":4.33,"c":4.5,"v":28050},{"d":"1987-01-30","o":4.5,"h":4.58,"l":4.42,"c":4.5,"v":3900},{"d":"1987-02-02","o":4.5,"h":4.67,"l":4.5,"c":4.67,"v":19500},{"d":"1987-02-03","o":4.67,"h":4.75,"l":4.5,"c":4.58,"v":5550},{"d":"1987-02-04","o":4.58,"h":4.75,"l":4.5,"c":4.58,"v":11100},{"d":"1987-02-05","o":4.67,"h":4.67,"l":4.67,"c":4.67,"v":450},{"d":"1987-02-06","o":4.67,"h":4.67,"l":4.67,"c":4.67,"v":450},{"d":"1987-02-09","o":4.67,"h":4.67,"l":4.33,"c":4.5,"v":3600},{"d":"1987-02-10","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":3000},{"d":"1987-02-11","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":450},{"d":"1987-02-12","o":4.67,"h":4.75,"l":4.67,"c":4.75,"v":9450},{"d":"1987-02-13","o":4.75,"h":4.83,"l":4.67,"c":4.67,"v":24150},{"d":"1987-02-17","o":4.67,"h":4.83,"l":4.58,"c":4.58,"v":8400},{"d":"1987-02-18","o":4.58,"h":4.83,"l":4.58,"c":4.58,"v":2100},{"d":"1987-02-19","o":4.58,"h":4.67,"l":4.5,"c":4.67,"v":15150},{"d":"1987-02-20","o":4.67,"h":4.75,"l":4.67,"c":4.75,"v":10350},{"d":"1987-02-23","o":4.67,"h":4.67,"l":4.5,"c":4.58,"v":27150},{"d":"1987-02-24","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1650},{"d":"1987-02-25","o":4.5,"h":4.58,"l":4.5,"c":4.5,"v":10950},{"d":"1987-02-26","o":4.5,"h":4.58,"l":4.42,"c":4.58,"v":2550},{"d":"1987-02-27","o":4.5,"h":4.5,"l":4.42,"c":4.42,"v":5550},{"d":"1987-03-02","o":4.42,"h":4.5,"l":4.33,"c":4.33,"v":11700},{"d":"1987-03-03","o":4.33,"h":4.5,"l":4.33,"c":4.5,"v":2250},{"d":"1987-03-04","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":750},{"d":"1987-03-05","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":600},{"d":"1987-03-06","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":1200},{"d":"1987-03-09","o":4.33,"h":4.5,"l":4.33,"c":4.5,"v":4800},{"d":"1987-03-10","o":4.17,"h":4.17,"l":4.17,"c":4.17,"v":750},{"d":"1987-03-11","o":4.17,"h":4.17,"l":4.17,"c":4.17,"v":2700},{"d":"1987-03-12","o":4.17,"h":4.17,"l":4.17,"c":4.17,"v":900},{"d":"1987-03-13","o":4.17,"h":4.42,"l":4.17,"c":4.17,"v":3600},{"d":"1987-03-16","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":900},{"d":"1987-03-17","o":4.42,"h":4.5,"l":4.17,"c":4.5,"v":2400},{"d":"1987-03-18","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":3000},{"d":"1987-03-19","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":300},{"d":"1987-03-20","o":4.5,"h":4.5,"l":4.25,"c":4.5,"v":4350},{"d":"1987-03-23","o":4.5,"h":4.58,"l":4.33,"c":4.58,"v":3750},{"d":"1987-03-24","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":2100},{"d":"1987-03-25","o":4.33,"h":4.5,"l":4.33,"c":4.33,"v":2850},{"d":"1987-03-26","o":4.33,"h":4.5,"l":4.33,"c":4.5,"v":17250},{"d":"1987-03-27","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":300},{"d":"1987-03-30","o":4.42,"h":4.42,"l":4.33,"c":4.33,"v":3150},{"d":"1987-03-31","o":4.33,"h":4.58,"l":4.33,"c":4.33,"v":9450},{"d":"1987-04-01","o":4.33,"h":4.42,"l":4.17,"c":4.33,"v":5250},{"d":"1987-04-02","o":4.33,"h":4.33,"l":4.08,"c":4.17,"v":13050},{"d":"1987-04-03","o":4.17,"h":4.42,"l":4.17,"c":4.17,"v":4500},{"d":"1987-04-06","o":4.17,"h":4.58,"l":4.17,"c":4.58,"v":4350},{"d":"1987-04-07","o":4.58,"h":4.67,"l":4.42,"c":4.42,"v":16350},{"d":"1987-04-08","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":0},{"d":"1987-04-09","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":3000},{"d":"1987-04-10","o":4.33,"h":4.5,"l":4.33,"c":4.33,"v":5400},{"d":"1987-04-13","o":4.33,"h":4.67,"l":4.33,"c":4.33,"v":3450},{"d":"1987-04-14","o":4.33,"h":4.42,"l":4.33,"c":4.33,"v":4800},{"d":"1987-04-15","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":150},{"d":"1987-04-16","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":750},{"d":"1987-04-20","o":4.33,"h":4.5,"l":4.17,"c":4.5,"v":6000},{"d":"1987-04-21","o":4.5,"h":4.5,"l":4.33,"c":4.33,"v":19800},{"d":"1987-04-22","o":4.33,"h":4.58,"l":4.33,"c":4.58,"v":4050},{"d":"1987-04-23","o":4.58,"h":4.67,"l":4.33,"c":4.58,"v":9600},{"d":"1987-04-24","o":4.58,"h":4.67,"l":4.5,"c":4.5,"v":2100},{"d":"1987-04-27","o":4.5,"h":4.5,"l":4.33,"c":4.5,"v":9750},{"d":"1987-04-28","o":4.42,"h":4.42,"l":4.33,"c":4.33,"v":1650},{"d":"1987-04-29","o":4.33,"h":4.5,"l":4.33,"c":4.33,"v":4050},{"d":"1987-04-30","o":4.33,"h":4.67,"l":4.33,"c":4.33,"v":4500},{"d":"1987-05-01","o":4.33,"h":4.5,"l":4.33,"c":4.33,"v":2550},{"d":"1987-05-04","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":150},{"d":"1987-05-05","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":450},{"d":"1987-05-06","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":300},{"d":"1987-05-07","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":900},{"d":"1987-05-08","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":2250},{"d":"1987-05-11","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":150},{"d":"1987-05-12","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":8850},{"d":"1987-05-13","o":4.5,"h":4.67,"l":4.5,"c":4.5,"v":4350},{"d":"1987-05-14","o":4.5,"h":4.67,"l":4.5,"c":4.58,"v":9150},{"d":"1987-05-15","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":300},{"d":"1987-05-18","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1500},{"d":"1987-05-19","o":4.5,"h":4.58,"l":4.5,"c":4.58,"v":2100},{"d":"1987-05-20","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":750},{"d":"1987-05-21","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":3000},{"d":"1987-05-22","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1987-05-26","o":4.5,"h":4.67,"l":4.5,"c":4.67,"v":750},{"d":"1987-05-27","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":3000},{"d":"1987-05-28","o":4.5,"h":4.58,"l":4.5,"c":4.58,"v":12300},{"d":"1987-05-29","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1050},{"d":"1987-06-01","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":150},{"d":"1987-06-02","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":3000},{"d":"1987-06-03","o":4.5,"h":4.67,"l":4.5,"c":4.67,"v":1050},{"d":"1987-06-04","o":4.58,"h":4.58,"l":4.5,"c":4.5,"v":1650},{"d":"1987-06-05","o":4.5,"h":4.67,"l":4.5,"c":4.67,"v":1200},{"d":"1987-06-08","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":3000},{"d":"1987-06-09","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":900},{"d":"1987-06-10","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":300},{"d":"1987-06-11","o":4.42,"h":4.58,"l":4.42,"c":4.58,"v":3300},{"d":"1987-06-12","o":4.5,"h":4.5,"l":4.25,"c":4.5,"v":16350},{"d":"1987-06-15","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1987-06-16","o":4.5,"h":4.5,"l":4.33,"c":4.42,"v":4950},{"d":"1987-06-17","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1500},{"d":"1987-06-18","o":4.5,"h":4.5,"l":4.33,"c":4.5,"v":1950},{"d":"1987-06-19","o":4.5,"h":4.67,"l":4.42,"c":4.67,"v":3900},{"d":"1987-06-22","o":4.67,"h":4.67,"l":4.5,"c":4.5,"v":600},{"d":"1987-06-23","o":4.5,"h":4.67,"l":4.5,"c":4.67,"v":8700},{"d":"1987-06-24","o":4.67,"h":4.75,"l":4.58,"c":4.67,"v":21300},{"d":"1987-06-25","o":4.67,"h":4.75,"l":4.58,"c":4.67,"v":12300},{"d":"1987-06-26","o":4.67,"h":5.17,"l":4.67,"c":4.83,"v":43500},{"d":"1987-06-29","o":4.83,"h":5,"l":4.83,"c":4.83,"v":16350},{"d":"1987-06-30","o":4.83,"h":5.17,"l":4.83,"c":4.83,"v":7950},{"d":"1987-07-01","o":4.92,"h":5.17,"l":4.92,"c":5,"v":3750},{"d":"1987-07-02","o":5,"h":5.17,"l":4.92,"c":5.17,"v":25650},{"d":"1987-07-06","o":5.17,"h":5.42,"l":5.08,"c":5.42,"v":5700},{"d":"1987-07-07","o":5.42,"h":5.67,"l":5.33,"c":5.33,"v":8400},{"d":"1987-07-08","o":5.33,"h":6,"l":5.33,"c":5.83,"v":9900},{"d":"1987-07-09","o":5.83,"h":6.17,"l":5.75,"c":5.83,"v":26850},{"d":"1987-07-10","o":5.83,"h":6,"l":5.83,"c":6,"v":1200},{"d":"1987-07-13","o":6,"h":6.17,"l":5.83,"c":5.83,"v":1050},{"d":"1987-07-14","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":1050},{"d":"1987-07-15","o":5.83,"h":6.17,"l":5.83,"c":5.83,"v":6150},{"d":"1987-07-16","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":750},{"d":"1987-07-17","o":5.83,"h":6,"l":5.83,"c":5.83,"v":2850},{"d":"1987-07-20","o":5.83,"h":5.92,"l":5.83,"c":5.83,"v":30600},{"d":"1987-07-21","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":2850},{"d":"1987-07-22","o":5.83,"h":5.83,"l":5.75,"c":5.75,"v":4350},{"d":"1987-07-23","o":5.75,"h":5.83,"l":5.5,"c":5.5,"v":33600},{"d":"1987-07-24","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":4200},{"d":"1987-07-27","o":5.5,"h":5.5,"l":5.17,"c":5.42,"v":13350},{"d":"1987-07-28","o":5.42,"h":5.42,"l":5.42,"c":5.42,"v":0},{"d":"1987-07-29","o":5.42,"h":5.5,"l":5.17,"c":5.5,"v":1800},{"d":"1987-07-30","o":5.33,"h":5.33,"l":5.17,"c":5.33,"v":1950},{"d":"1987-07-31","o":5.17,"h":5.17,"l":5.08,"c":5.17,"v":7500},{"d":"1987-08-03","o":5.17,"h":5.17,"l":5.08,"c":5.08,"v":10050},{"d":"1987-08-04","o":5.08,"h":5.17,"l":5,"c":5.17,"v":20400},{"d":"1987-08-05","o":5.17,"h":5.17,"l":5.17,"c":5.17,"v":1500},{"d":"1987-08-06","o":5.33,"h":5.33,"l":5.33,"c":5.33,"v":3750},{"d":"1987-08-07","o":5.17,"h":5.17,"l":5.17,"c":5.17,"v":1800},{"d":"1987-08-10","o":5.17,"h":5.33,"l":5,"c":5,"v":1050},{"d":"1987-08-11","o":5,"h":5,"l":5,"c":5,"v":3750},{"d":"1987-08-12","o":5,"h":5.17,"l":4.83,"c":5,"v":9450},{"d":"1987-08-13","o":4.83,"h":4.83,"l":4.75,"c":4.83,"v":450},{"d":"1987-08-14","o":4.67,"h":4.67,"l":4.67,"c":4.67,"v":150},{"d":"1987-08-17","o":4.67,"h":5.08,"l":4.67,"c":5,"v":25800},{"d":"1987-08-18","o":5,"h":5.17,"l":5,"c":5,"v":32250},{"d":"1987-08-19","o":5,"h":5.08,"l":4.92,"c":4.92,"v":900},{"d":"1987-08-20","o":5,"h":5,"l":5,"c":5,"v":3000},{"d":"1987-08-21","o":4.83,"h":4.83,"l":4.83,"c":4.83,"v":750},{"d":"1987-08-24","o":5,"h":5.08,"l":5,"c":5,"v":27000},{"d":"1987-08-25","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":900},{"d":"1987-08-26","o":4.92,"h":5.08,"l":4.92,"c":5.08,"v":62400},{"d":"1987-08-27","o":5.08,"h":5.17,"l":5.08,"c":5.17,"v":3150},{"d":"1987-08-28","o":5.17,"h":5.17,"l":5.17,"c":5.17,"v":0},{"d":"1987-08-31","o":5.17,"h":5.42,"l":5.08,"c":5.33,"v":77850},{"d":"1987-09-01","o":5.33,"h":5.67,"l":5.33,"c":5.5,"v":21000},{"d":"1987-09-02","o":5.5,"h":5.5,"l":5.42,"c":5.42,"v":8850},{"d":"1987-09-03","o":5.42,"h":5.5,"l":5.42,"c":5.42,"v":6450},{"d":"1987-09-04","o":5.42,"h":5.58,"l":5.33,"c":5.42,"v":16050},{"d":"1987-09-08","o":5.42,"h":5.42,"l":5.33,"c":5.33,"v":11550},{"d":"1987-09-09","o":5.33,"h":5.42,"l":5.33,"c":5.33,"v":2850},{"d":"1987-09-10","o":5.33,"h":5.42,"l":5.33,"c":5.42,"v":3900},{"d":"1987-09-11","o":5.42,"h":5.42,"l":5.33,"c":5.33,"v":3750},{"d":"1987-09-14","o":5.33,"h":5.58,"l":5.33,"c":5.5,"v":6450},{"d":"1987-09-15","o":5.5,"h":5.5,"l":5.33,"c":5.33,"v":4800},{"d":"1987-09-16","o":5.33,"h":5.33,"l":5.33,"c":5.33,"v":10500},{"d":"1987-09-17","o":5.33,"h":5.33,"l":5.33,"c":5.33,"v":0},{"d":"1987-09-18","o":5.33,"h":5.5,"l":5.33,"c":5.33,"v":11550},{"d":"1987-09-21","o":5.33,"h":5.33,"l":5.25,"c":5.33,"v":27300},{"d":"1987-09-22","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":3900},{"d":"1987-09-23","o":5.42,"h":5.42,"l":5.33,"c":5.33,"v":4500},{"d":"1987-09-24","o":5.33,"h":5.5,"l":5.33,"c":5.33,"v":1200},{"d":"1987-09-25","o":5.33,"h":5.33,"l":5.25,"c":5.25,"v":3900},{"d":"1987-09-28","o":5.25,"h":5.42,"l":5.25,"c":5.25,"v":20400},{"d":"1987-09-29","o":5.25,"h":5.42,"l":5.25,"c":5.42,"v":11850},{"d":"1987-09-30","o":5.42,"h":5.42,"l":5.25,"c":5.42,"v":26700},{"d":"1987-10-01","o":5.42,"h":5.42,"l":5.25,"c":5.25,"v":1800},{"d":"1987-10-02","o":5.25,"h":5.25,"l":5.17,"c":5.25,"v":91800},{"d":"1987-10-05","o":5.33,"h":5.33,"l":5.33,"c":5.33,"v":450},{"d":"1987-10-06","o":5.33,"h":5.33,"l":4.92,"c":4.92,"v":3000},{"d":"1987-10-07","o":4.92,"h":5.33,"l":4.92,"c":4.92,"v":1500},{"d":"1987-10-08","o":5,"h":5.33,"l":5,"c":5.08,"v":22350},{"d":"1987-10-09","o":5.08,"h":5.33,"l":4.92,"c":5,"v":13350},{"d":"1987-10-12","o":5,"h":5.17,"l":4.92,"c":4.92,"v":1200},{"d":"1987-10-13","o":4.92,"h":5.17,"l":4.92,"c":5.17,"v":3000},{"d":"1987-10-14","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":900},{"d":"1987-10-15","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":150},{"d":"1987-10-16","o":4.92,"h":4.92,"l":4.67,"c":4.67,"v":31050},{"d":"1987-10-19","o":4.58,"h":4.58,"l":4.08,"c":4.17,"v":11700},{"d":"1987-10-20","o":4.17,"h":4.17,"l":3.75,"c":3.75,"v":12450},{"d":"1987-10-21","o":3.75,"h":4.08,"l":3.67,"c":4,"v":5250},{"d":"1987-10-22","o":4,"h":4,"l":3.75,"c":3.75,"v":7050},{"d":"1987-10-23","o":3.75,"h":4,"l":3.75,"c":3.92,"v":9000},{"d":"1987-10-26","o":3.5,"h":3.5,"l":2.67,"c":2.67,"v":4800},{"d":"1987-10-27","o":2.67,"h":3,"l":2.33,"c":2.67,"v":30150},{"d":"1987-10-28","o":2.33,"h":2.33,"l":1.83,"c":2.25,"v":59700},{"d":"1987-10-29","o":2.25,"h":2.5,"l":1.92,"c":1.92,"v":25650},{"d":"1987-10-30","o":2,"h":2.75,"l":2,"c":2.75,"v":40350},{"d":"1987-11-02","o":2.75,"h":3,"l":2.67,"c":3,"v":600},{"d":"1987-11-03","o":3,"h":3,"l":2.58,"c":2.58,"v":5850},{"d":"1987-11-04","o":2.58,"h":2.83,"l":2.5,"c":2.83,"v":750},{"d":"1987-11-05","o":2.83,"h":2.83,"l":2.5,"c":2.5,"v":2100},{"d":"1987-11-06","o":2.5,"h":2.58,"l":2.5,"c":2.5,"v":3600},{"d":"1987-11-09","o":2.5,"h":2.75,"l":2.33,"c":2.5,"v":21000},{"d":"1987-11-10","o":2.5,"h":2.5,"l":2.25,"c":2.33,"v":17100},{"d":"1987-11-11","o":2.33,"h":2.5,"l":2.33,"c":2.5,"v":2700},{"d":"1987-11-12","o":2.5,"h":2.67,"l":2.42,"c":2.67,"v":5400},{"d":"1987-11-13","o":2.58,"h":2.58,"l":2.42,"c":2.58,"v":11250},{"d":"1987-11-16","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":750},{"d":"1987-11-17","o":2.5,"h":2.5,"l":2.17,"c":2.17,"v":7800},{"d":"1987-11-18","o":2.25,"h":2.33,"l":2.25,"c":2.25,"v":6450},{"d":"1987-11-19","o":2.25,"h":2.33,"l":2.08,"c":2.25,"v":3000},{"d":"1987-11-20","o":2.25,"h":2.33,"l":2,"c":2.33,"v":16650},{"d":"1987-11-23","o":2.33,"h":2.33,"l":2.08,"c":2.33,"v":10350},{"d":"1987-11-24","o":2.33,"h":2.5,"l":2.33,"c":2.33,"v":12750},{"d":"1987-11-25","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1987-11-27","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":450},{"d":"1987-11-30","o":2.25,"h":2.33,"l":2,"c":2.17,"v":10500},{"d":"1987-12-01","o":2.17,"h":2.33,"l":2.17,"c":2.33,"v":15750},{"d":"1987-12-02","o":2.33,"h":2.5,"l":2.25,"c":2.25,"v":7200},{"d":"1987-12-03","o":2.25,"h":2.5,"l":2.25,"c":2.25,"v":4200},{"d":"1987-12-04","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":4500},{"d":"1987-12-07","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":1650},{"d":"1987-12-08","o":2.17,"h":2.42,"l":2.17,"c":2.17,"v":6900},{"d":"1987-12-09","o":2.17,"h":2.5,"l":2.17,"c":2.17,"v":1350},{"d":"1987-12-10","o":2.17,"h":2.33,"l":2.08,"c":2.33,"v":3000},{"d":"1987-12-11","o":2.33,"h":2.33,"l":2.08,"c":2.08,"v":750},{"d":"1987-12-14","o":2.08,"h":2.25,"l":2.08,"c":2.25,"v":8700},{"d":"1987-12-15","o":2.25,"h":2.33,"l":2.17,"c":2.17,"v":8550},{"d":"1987-12-16","o":2.17,"h":2.42,"l":2.17,"c":2.33,"v":5400},{"d":"1987-12-17","o":2.33,"h":2.33,"l":2.08,"c":2.33,"v":6600},{"d":"1987-12-18","o":2.33,"h":2.33,"l":2.17,"c":2.25,"v":4500},{"d":"1987-12-21","o":2.25,"h":2.33,"l":2.17,"c":2.33,"v":5100},{"d":"1987-12-22","o":2.33,"h":2.33,"l":2.17,"c":2.17,"v":6600},{"d":"1987-12-23","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":2700},{"d":"1987-12-24","o":2.17,"h":2.25,"l":2.17,"c":2.25,"v":1800},{"d":"1987-12-28","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":9750},{"d":"1987-12-29","o":2.17,"h":2.25,"l":2.17,"c":2.17,"v":16950},{"d":"1987-12-30","o":2.17,"h":2.25,"l":2.17,"c":2.25,"v":5700},{"d":"1987-12-31","o":2.25,"h":2.33,"l":2.25,"c":2.25,"v":30750},{"d":"1988-01-04","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1988-01-05","o":2.25,"h":2.42,"l":2.25,"c":2.33,"v":12750},{"d":"1988-01-06","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":10500},{"d":"1988-01-07","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":300},{"d":"1988-01-08","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1988-01-11","o":2.33,"h":2.33,"l":2.25,"c":2.33,"v":12600},{"d":"1988-01-12","o":2.33,"h":2.33,"l":2.25,"c":2.33,"v":15450},{"d":"1988-01-13","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":4050},{"d":"1988-01-14","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":0},{"d":"1988-01-15","o":2.25,"h":2.33,"l":2.25,"c":2.33,"v":14850},{"d":"1988-01-18","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":300},{"d":"1988-01-19","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":150},{"d":"1988-01-20","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1988-01-21","o":2.25,"h":2.5,"l":2.17,"c":2.17,"v":7650},{"d":"1988-01-22","o":2.17,"h":2.33,"l":2.17,"c":2.17,"v":7800},{"d":"1988-01-25","o":2.17,"h":2.33,"l":2.17,"c":2.25,"v":21000},{"d":"1988-01-26","o":2.25,"h":2.33,"l":2.25,"c":2.33,"v":4200},{"d":"1988-01-27","o":2.33,"h":2.5,"l":2.33,"c":2.33,"v":15000},{"d":"1988-01-28","o":2.33,"h":2.33,"l":2.25,"c":2.25,"v":26400},{"d":"1988-01-29","o":2.25,"h":2.42,"l":2.25,"c":2.42,"v":12600},{"d":"1988-02-01","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":0},{"d":"1988-02-02","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":0},{"d":"1988-02-03","o":2.42,"h":2.42,"l":2.33,"c":2.42,"v":43050},{"d":"1988-02-04","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":300},{"d":"1988-02-05","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":0},{"d":"1988-02-08","o":2.42,"h":2.42,"l":2.25,"c":2.42,"v":2100},{"d":"1988-02-09","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":150},{"d":"1988-02-10","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":600},{"d":"1988-02-11","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1950},{"d":"1988-02-12","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":5250},{"d":"1988-02-16","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":9750},{"d":"1988-02-17","o":2.25,"h":2.42,"l":2.25,"c":2.25,"v":1950},{"d":"1988-02-18","o":2.25,"h":2.42,"l":2.25,"c":2.42,"v":1800},{"d":"1988-02-19","o":2.42,"h":2.42,"l":2.25,"c":2.25,"v":2100},{"d":"1988-02-22","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":9150},{"d":"1988-02-23","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":150},{"d":"1988-02-24","o":2.25,"h":2.33,"l":2.25,"c":2.33,"v":10200},{"d":"1988-02-25","o":2.33,"h":2.33,"l":2.25,"c":2.25,"v":4950},{"d":"1988-02-26","o":2.25,"h":2.33,"l":2.25,"c":2.33,"v":3000},{"d":"1988-02-29","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1988-03-01","o":2.33,"h":2.42,"l":2.33,"c":2.33,"v":750},{"d":"1988-03-02","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":3150},{"d":"1988-03-03","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":1200},{"d":"1988-03-04","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1988-03-07","o":2.33,"h":2.5,"l":2.33,"c":2.5,"v":7800},{"d":"1988-03-08","o":2.5,"h":2.5,"l":2.33,"c":2.33,"v":13650},{"d":"1988-03-09","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":300},{"d":"1988-03-10","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1988-03-11","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1500},{"d":"1988-03-14","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":10650},{"d":"1988-03-15","o":2.33,"h":2.42,"l":2.33,"c":2.42,"v":15300},{"d":"1988-03-16","o":2.42,"h":2.42,"l":2.33,"c":2.42,"v":1500},{"d":"1988-03-17","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":6900},{"d":"1988-03-18","o":2.33,"h":2.42,"l":2.33,"c":2.42,"v":19200},{"d":"1988-03-21","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":0},{"d":"1988-03-22","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":13800},{"d":"1988-03-23","o":2.33,"h":2.33,"l":2.17,"c":2.17,"v":26850},{"d":"1988-03-24","o":2.17,"h":2.25,"l":2.17,"c":2.17,"v":11850},{"d":"1988-03-25","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":0},{"d":"1988-03-28","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":0},{"d":"1988-03-29","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":0},{"d":"1988-03-30","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":150},{"d":"1988-03-31","o":2.08,"h":2.33,"l":2.08,"c":2.08,"v":11850},{"d":"1988-04-04","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":3900},{"d":"1988-04-05","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":900},{"d":"1988-04-06","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":750},{"d":"1988-04-07","o":2.25,"h":2.25,"l":2.08,"c":2.08,"v":900},{"d":"1988-04-08","o":2.08,"h":2.25,"l":2.08,"c":2.08,"v":88950},{"d":"1988-04-11","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":6600},{"d":"1988-04-12","o":2.08,"h":2.08,"l":2,"c":2,"v":23700},{"d":"1988-04-13","o":2,"h":2,"l":1.83,"c":1.83,"v":8550},{"d":"1988-04-14","o":1.83,"h":1.92,"l":1.83,"c":1.83,"v":46950},{"d":"1988-04-15","o":1.83,"h":1.92,"l":1.83,"c":1.83,"v":11250},{"d":"1988-04-18","o":1.83,"h":1.92,"l":1.83,"c":1.83,"v":4650},{"d":"1988-04-19","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":300},{"d":"1988-04-20","o":1.92,"h":2,"l":1.92,"c":2,"v":3750},{"d":"1988-04-21","o":2,"h":2,"l":2,"c":2,"v":750},{"d":"1988-04-22","o":2,"h":2,"l":1.92,"c":2,"v":15450},{"d":"1988-04-25","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":750},{"d":"1988-04-26","o":1.92,"h":2.08,"l":1.92,"c":2,"v":2700},{"d":"1988-04-27","o":2,"h":2,"l":2,"c":2,"v":6000},{"d":"1988-04-28","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":7650},{"d":"1988-04-29","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":150},{"d":"1988-05-02","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":1050},{"d":"1988-05-03","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":3000},{"d":"1988-05-04","o":1.75,"h":1.75,"l":1.67,"c":1.67,"v":30750},{"d":"1988-05-05","o":1.67,"h":1.75,"l":1.67,"c":1.67,"v":9750},{"d":"1988-05-06","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":300},{"d":"1988-05-09","o":1.67,"h":1.67,"l":1.58,"c":1.67,"v":48450},{"d":"1988-05-10","o":1.58,"h":1.58,"l":1.42,"c":1.58,"v":6600},{"d":"1988-05-11","o":1.58,"h":1.58,"l":1.5,"c":1.5,"v":25350},{"d":"1988-05-12","o":1.5,"h":1.58,"l":1.5,"c":1.5,"v":12000},{"d":"1988-05-13","o":1.5,"h":1.58,"l":1.5,"c":1.58,"v":12150},{"d":"1988-05-16","o":1.58,"h":1.58,"l":1.5,"c":1.58,"v":300},{"d":"1988-05-17","o":1.58,"h":1.58,"l":1.5,"c":1.5,"v":750},{"d":"1988-05-18","o":1.5,"h":1.75,"l":1.5,"c":1.75,"v":64350},{"d":"1988-05-19","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":750},{"d":"1988-05-20","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1988-05-23","o":1.58,"h":1.67,"l":1.58,"c":1.58,"v":8700},{"d":"1988-05-24","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1988-05-25","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":150},{"d":"1988-05-26","o":1.75,"h":1.75,"l":1.67,"c":1.75,"v":22500},{"d":"1988-05-27","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":1500},{"d":"1988-05-31","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":300},{"d":"1988-06-01","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1988-06-02","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1988-06-03","o":1.75,"h":1.75,"l":1.58,"c":1.75,"v":3600},{"d":"1988-06-06","o":1.67,"h":1.67,"l":1.58,"c":1.67,"v":19050},{"d":"1988-06-07","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":300},{"d":"1988-06-08","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":300},{"d":"1988-06-09","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":150},{"d":"1988-06-10","o":1.58,"h":1.67,"l":1.58,"c":1.67,"v":1650},{"d":"1988-06-13","o":1.67,"h":1.67,"l":1.58,"c":1.58,"v":30300},{"d":"1988-06-14","o":1.58,"h":1.67,"l":1.58,"c":1.67,"v":12750},{"d":"1988-06-15","o":1.67,"h":1.83,"l":1.67,"c":1.83,"v":9000},{"d":"1988-06-16","o":1.83,"h":1.92,"l":1.75,"c":1.75,"v":2400},{"d":"1988-06-17","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1988-06-20","o":1.75,"h":1.92,"l":1.75,"c":1.92,"v":3300},{"d":"1988-06-21","o":1.92,"h":1.92,"l":1.67,"c":1.83,"v":5100},{"d":"1988-06-22","o":1.75,"h":1.75,"l":1.67,"c":1.67,"v":16650},{"d":"1988-06-23","o":1.67,"h":1.75,"l":1.67,"c":1.67,"v":6750},{"d":"1988-06-24","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":300},{"d":"1988-06-27","o":1.75,"h":1.75,"l":1.67,"c":1.67,"v":7800},{"d":"1988-06-28","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1500},{"d":"1988-06-29","o":1.75,"h":1.75,"l":1.5,"c":1.5,"v":6750},{"d":"1988-06-30","o":1.5,"h":1.75,"l":1.5,"c":1.75,"v":6150},{"d":"1988-07-01","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1988-07-05","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1988-07-06","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1988-07-07","o":1.75,"h":1.75,"l":1.5,"c":1.75,"v":10500},{"d":"1988-07-08","o":1.58,"h":1.58,"l":1.5,"c":1.58,"v":4500},{"d":"1988-07-11","o":1.58,"h":1.67,"l":1.5,"c":1.67,"v":3600},{"d":"1988-07-12","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":300},{"d":"1988-07-13","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1988-07-14","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1988-07-15","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":2250},{"d":"1988-07-18","o":1.75,"h":1.83,"l":1.58,"c":1.83,"v":4050},{"d":"1988-07-19","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1988-07-20","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":6750},{"d":"1988-07-21","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1988-07-22","o":1.67,"h":1.75,"l":1.67,"c":1.75,"v":9000},{"d":"1988-07-25","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":1050},{"d":"1988-07-26","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1988-07-27","o":1.67,"h":1.67,"l":1.58,"c":1.58,"v":3150},{"d":"1988-07-28","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":1500},{"d":"1988-07-29","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":3000},{"d":"1988-08-01","o":1.67,"h":1.67,"l":1.5,"c":1.67,"v":13800},{"d":"1988-08-02","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":1650},{"d":"1988-08-03","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":300},{"d":"1988-08-04","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1988-08-05","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1988-08-08","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1950},{"d":"1988-08-09","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":1500},{"d":"1988-08-10","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3750},{"d":"1988-08-11","o":1.5,"h":1.5,"l":1.42,"c":1.5,"v":11400},{"d":"1988-08-12","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1988-08-15","o":1.5,"h":1.58,"l":1.33,"c":1.42,"v":4950},{"d":"1988-08-16","o":1.42,"h":1.5,"l":1.33,"c":1.42,"v":3300},{"d":"1988-08-17","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":300},{"d":"1988-08-18","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1988-08-19","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":1800},{"d":"1988-08-22","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1988-08-23","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":1500},{"d":"1988-08-24","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1988-08-25","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":1500},{"d":"1988-08-26","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":300},{"d":"1988-08-29","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":300},{"d":"1988-08-30","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1988-08-31","o":1.33,"h":1.42,"l":1.33,"c":1.33,"v":16050},{"d":"1988-09-01","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1988-09-02","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":1500},{"d":"1988-09-06","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":600},{"d":"1988-09-07","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1988-09-08","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1988-09-09","o":1.25,"h":1.33,"l":1.25,"c":1.33,"v":2250},{"d":"1988-09-12","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1988-09-13","o":1.33,"h":1.42,"l":1.33,"c":1.33,"v":15000},{"d":"1988-09-14","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1988-09-15","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":750},{"d":"1988-09-16","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1988-09-19","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":150},{"d":"1988-09-20","o":1.33,"h":1.42,"l":1.33,"c":1.33,"v":22800},{"d":"1988-09-21","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":1800},{"d":"1988-09-22","o":1.33,"h":1.42,"l":1.33,"c":1.33,"v":19500},{"d":"1988-09-23","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1988-09-26","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1988-09-27","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":1050},{"d":"1988-09-28","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":600},{"d":"1988-09-29","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":150},{"d":"1988-09-30","o":1.33,"h":1.42,"l":1.33,"c":1.33,"v":3300},{"d":"1988-10-03","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":150},{"d":"1988-10-04","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":3000},{"d":"1988-10-05","o":1.33,"h":1.42,"l":1.25,"c":1.42,"v":15000},{"d":"1988-10-06","o":1.42,"h":1.67,"l":1.33,"c":1.5,"v":41100},{"d":"1988-10-07","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":750},{"d":"1988-10-10","o":1.58,"h":1.58,"l":1.42,"c":1.42,"v":300},{"d":"1988-10-11","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1988-10-12","o":1.42,"h":1.5,"l":1.42,"c":1.5,"v":3900},{"d":"1988-10-13","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1988-10-14","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1988-10-17","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":3000},{"d":"1988-10-18","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":1800},{"d":"1988-10-19","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":750},{"d":"1988-10-20","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":150},{"d":"1988-10-21","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":2400},{"d":"1988-10-24","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1988-10-25","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":7350},{"d":"1988-10-26","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":750},{"d":"1988-10-27","o":1.42,"h":1.42,"l":1.33,"c":1.33,"v":13500},{"d":"1988-10-28","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":3750},{"d":"1988-10-31","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":150},{"d":"1988-11-01","o":1.33,"h":1.42,"l":1.33,"c":1.33,"v":14700},{"d":"1988-11-02","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":1200},{"d":"1988-11-03","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1988-11-04","o":1.25,"h":1.33,"l":1.25,"c":1.33,"v":4500},{"d":"1988-11-07","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1988-11-08","o":1.33,"h":1.42,"l":1.33,"c":1.33,"v":6900},{"d":"1988-11-09","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":450},{"d":"1988-11-10","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":150},{"d":"1988-11-11","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1988-11-14","o":1.42,"h":1.5,"l":1.42,"c":1.42,"v":19950},{"d":"1988-11-15","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":1650},{"d":"1988-11-16","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":600},{"d":"1988-11-17","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":300},{"d":"1988-11-18","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":3750},{"d":"1988-11-21","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1988-11-22","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1988-11-23","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":300},{"d":"1988-11-25","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":6750},{"d":"1988-11-28","o":1.33,"h":1.5,"l":1.25,"c":1.5,"v":9900},{"d":"1988-11-29","o":1.5,"h":1.58,"l":1.42,"c":1.5,"v":7500},{"d":"1988-11-30","o":1.5,"h":1.92,"l":1.5,"c":1.92,"v":15600},{"d":"1988-12-01","o":1.92,"h":2.08,"l":1.67,"c":2.08,"v":12450},{"d":"1988-12-02","o":2.08,"h":2.83,"l":1.83,"c":2.67,"v":104850},{"d":"1988-12-05","o":2.5,"h":2.5,"l":2.25,"c":2.33,"v":57600},{"d":"1988-12-06","o":2.33,"h":2.33,"l":2.17,"c":2.25,"v":18600},{"d":"1988-12-07","o":2.17,"h":2.17,"l":2.08,"c":2.08,"v":7350},{"d":"1988-12-08","o":2.08,"h":2.17,"l":2.08,"c":2.08,"v":12000},{"d":"1988-12-09","o":2.08,"h":2.17,"l":2,"c":2.08,"v":2400},{"d":"1988-12-12","o":2.08,"h":2.17,"l":2,"c":2.17,"v":2400},{"d":"1988-12-13","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":2250},{"d":"1988-12-14","o":2.08,"h":2.17,"l":1.83,"c":1.83,"v":15750},{"d":"1988-12-15","o":1.83,"h":2,"l":1.83,"c":1.83,"v":6450},{"d":"1988-12-16","o":1.83,"h":1.92,"l":1.83,"c":1.83,"v":4500},{"d":"1988-12-19","o":1.83,"h":2,"l":1.83,"c":2,"v":10650},{"d":"1988-12-20","o":1.92,"h":1.92,"l":1.83,"c":1.92,"v":1200},{"d":"1988-12-21","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":3900},{"d":"1988-12-22","o":1.83,"h":1.83,"l":1.75,"c":1.75,"v":3750},{"d":"1988-12-23","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":6600},{"d":"1988-12-27","o":1.67,"h":1.75,"l":1.58,"c":1.75,"v":23400},{"d":"1988-12-28","o":1.75,"h":1.83,"l":1.67,"c":1.75,"v":28500},{"d":"1988-12-29","o":1.75,"h":2,"l":1.75,"c":2,"v":28650},{"d":"1988-12-30","o":2,"h":2.08,"l":1.92,"c":2.08,"v":20250},{"d":"1989-01-03","o":2,"h":2,"l":2,"c":2,"v":3300},{"d":"1989-01-04","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1989-01-05","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":1500},{"d":"1989-01-06","o":2.08,"h":2.17,"l":2,"c":2,"v":2400},{"d":"1989-01-09","o":2,"h":2,"l":1.92,"c":2,"v":7350},{"d":"1989-01-10","o":2,"h":2,"l":2,"c":2,"v":3000},{"d":"1989-01-11","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":4500},{"d":"1989-01-12","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"1989-01-13","o":2.08,"h":2.25,"l":2,"c":2.25,"v":20700},{"d":"1989-01-16","o":2.25,"h":2.25,"l":2.08,"c":2.08,"v":2100},{"d":"1989-01-17","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"1989-01-18","o":2.08,"h":2.25,"l":2.08,"c":2.08,"v":4800},{"d":"1989-01-19","o":2.25,"h":2.42,"l":2.25,"c":2.33,"v":27150},{"d":"1989-01-20","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1989-01-23","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":9000},{"d":"1989-01-24","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":4200},{"d":"1989-01-25","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1989-01-26","o":2.25,"h":2.5,"l":2.25,"c":2.5,"v":7800},{"d":"1989-01-27","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":600},{"d":"1989-01-30","o":2.25,"h":2.5,"l":2.25,"c":2.25,"v":600},{"d":"1989-01-31","o":2.25,"h":2.42,"l":2.17,"c":2.17,"v":23250},{"d":"1989-02-01","o":2.17,"h":2.25,"l":2.17,"c":2.17,"v":16200},{"d":"1989-02-02","o":2.17,"h":2.25,"l":2.17,"c":2.25,"v":8100},{"d":"1989-02-03","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1989-02-06","o":2.25,"h":2.25,"l":2.17,"c":2.17,"v":7350},{"d":"1989-02-07","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":450},{"d":"1989-02-08","o":2.17,"h":2.25,"l":2.17,"c":2.25,"v":7050},{"d":"1989-02-09","o":2.25,"h":2.25,"l":2.17,"c":2.25,"v":4800},{"d":"1989-02-10","o":2.25,"h":2.25,"l":2.08,"c":2.25,"v":6000},{"d":"1989-02-13","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":150},{"d":"1989-02-14","o":2.08,"h":2.08,"l":1.92,"c":2,"v":25800},{"d":"1989-02-15","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":1200},{"d":"1989-02-16","o":1.83,"h":2.58,"l":1.83,"c":2.58,"v":63600},{"d":"1989-02-17","o":2.5,"h":2.5,"l":2.33,"c":2.33,"v":19050},{"d":"1989-02-21","o":2.33,"h":2.42,"l":2.25,"c":2.42,"v":17700},{"d":"1989-02-22","o":2.42,"h":2.5,"l":2.42,"c":2.42,"v":3000},{"d":"1989-02-23","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":3300},{"d":"1989-02-24","o":2.58,"h":2.75,"l":2.58,"c":2.67,"v":30450},{"d":"1989-02-27","o":2.67,"h":2.83,"l":2.58,"c":2.67,"v":9900},{"d":"1989-02-28","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":1500},{"d":"1989-03-01","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":1500},{"d":"1989-03-02","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":3750},{"d":"1989-03-03","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":1500},{"d":"1989-03-06","o":2.67,"h":2.75,"l":2.58,"c":2.75,"v":3300},{"d":"1989-03-07","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":15150},{"d":"1989-03-08","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":2250},{"d":"1989-03-09","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":7200},{"d":"1989-03-10","o":2.58,"h":2.67,"l":2.58,"c":2.58,"v":21450},{"d":"1989-03-13","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":4650},{"d":"1989-03-14","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"1989-03-15","o":2.58,"h":2.67,"l":2.58,"c":2.58,"v":12900},{"d":"1989-03-16","o":2.58,"h":2.67,"l":2.58,"c":2.58,"v":300},{"d":"1989-03-17","o":2.58,"h":2.58,"l":2.5,"c":2.5,"v":23400},{"d":"1989-03-20","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1989-03-21","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":3000},{"d":"1989-03-22","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":3900},{"d":"1989-03-23","o":2.5,"h":2.67,"l":2.5,"c":2.58,"v":13950},{"d":"1989-03-27","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1800},{"d":"1989-03-28","o":2.5,"h":2.58,"l":2.5,"c":2.5,"v":10050},{"d":"1989-03-29","o":2.5,"h":2.58,"l":2.5,"c":2.58,"v":10650},{"d":"1989-03-30","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":300},{"d":"1989-03-31","o":2.42,"h":2.67,"l":2.42,"c":2.42,"v":2400},{"d":"1989-04-03","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":0},{"d":"1989-04-04","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":0},{"d":"1989-04-05","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":1500},{"d":"1989-04-06","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":300},{"d":"1989-04-07","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":150},{"d":"1989-04-10","o":2.5,"h":2.58,"l":2.5,"c":2.58,"v":33600},{"d":"1989-04-11","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":450},{"d":"1989-04-12","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":0},{"d":"1989-04-13","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":150},{"d":"1989-04-14","o":2.5,"h":2.58,"l":2.5,"c":2.58,"v":5850},{"d":"1989-04-17","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":150},{"d":"1989-04-18","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":750},{"d":"1989-04-19","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":2250},{"d":"1989-04-20","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":450},{"d":"1989-04-21","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1989-04-24","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":900},{"d":"1989-04-25","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":450},{"d":"1989-04-26","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":900},{"d":"1989-04-27","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":300},{"d":"1989-04-28","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1050},{"d":"1989-05-01","o":2.5,"h":2.58,"l":2.5,"c":2.58,"v":6900},{"d":"1989-05-02","o":2.5,"h":2.5,"l":2.42,"c":2.42,"v":21150},{"d":"1989-05-03","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":0},{"d":"1989-05-04","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":750},{"d":"1989-05-05","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1989-05-08","o":2.42,"h":2.58,"l":2.42,"c":2.5,"v":13350},{"d":"1989-05-09","o":2.5,"h":2.58,"l":2.42,"c":2.42,"v":4650},{"d":"1989-05-10","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":0},{"d":"1989-05-11","o":2.42,"h":2.58,"l":2.42,"c":2.5,"v":23100},{"d":"1989-05-12","o":2.5,"h":2.67,"l":2.5,"c":2.5,"v":1650},{"d":"1989-05-15","o":2.5,"h":2.67,"l":2.5,"c":2.67,"v":7350},{"d":"1989-05-16","o":2.67,"h":2.67,"l":2.58,"c":2.67,"v":7500},{"d":"1989-05-17","o":2.67,"h":2.75,"l":2.58,"c":2.75,"v":4950},{"d":"1989-05-18","o":2.75,"h":2.75,"l":2.58,"c":2.58,"v":3150},{"d":"1989-05-19","o":2.58,"h":2.75,"l":2.58,"c":2.75,"v":6000},{"d":"1989-05-22","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":150},{"d":"1989-05-23","o":2.58,"h":2.75,"l":2.58,"c":2.58,"v":26850},{"d":"1989-05-24","o":2.58,"h":2.75,"l":2.58,"c":2.58,"v":1950},{"d":"1989-05-25","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"1989-05-26","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":3750},{"d":"1989-05-30","o":2.75,"h":2.75,"l":2.67,"c":2.67,"v":6750},{"d":"1989-05-31","o":2.67,"h":2.75,"l":2.67,"c":2.67,"v":18600},{"d":"1989-06-01","o":2.75,"h":2.83,"l":2.75,"c":2.75,"v":3600},{"d":"1989-06-02","o":2.83,"h":2.92,"l":2.83,"c":2.83,"v":30450},{"d":"1989-06-05","o":2.83,"h":3,"l":2.83,"c":3,"v":22200},{"d":"1989-06-06","o":3,"h":3,"l":2.83,"c":2.83,"v":14700},{"d":"1989-06-07","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":600},{"d":"1989-06-08","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":3000},{"d":"1989-06-09","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":4950},{"d":"1989-06-12","o":2.92,"h":2.92,"l":2.83,"c":2.83,"v":600},{"d":"1989-06-13","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":3150},{"d":"1989-06-14","o":2.92,"h":2.92,"l":2.83,"c":2.92,"v":24300},{"d":"1989-06-15","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":3000},{"d":"1989-06-16","o":2.83,"h":3,"l":2.83,"c":3,"v":4500},{"d":"1989-06-19","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":150},{"d":"1989-06-20","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":0},{"d":"1989-06-21","o":2.92,"h":3,"l":2.92,"c":2.92,"v":19500},{"d":"1989-06-22","o":2.92,"h":3,"l":2.92,"c":2.92,"v":750},{"d":"1989-06-23","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":1500},{"d":"1989-06-26","o":2.92,"h":3.08,"l":2.92,"c":2.92,"v":1500},{"d":"1989-06-27","o":2.92,"h":3,"l":2.92,"c":3,"v":9900},{"d":"1989-06-28","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1989-06-29","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":2250},{"d":"1989-06-30","o":2.83,"h":3,"l":2.83,"c":3,"v":12750},{"d":"1989-07-03","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1989-07-05","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":150},{"d":"1989-07-06","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":1800},{"d":"1989-07-07","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"1989-07-10","o":3,"h":3,"l":2.92,"c":3,"v":48000},{"d":"1989-07-11","o":3,"h":3.08,"l":2.92,"c":3.08,"v":3750},{"d":"1989-07-12","o":3.08,"h":3.08,"l":2.92,"c":2.92,"v":2850},{"d":"1989-07-13","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":150},{"d":"1989-07-14","o":2.92,"h":3.25,"l":2.92,"c":3.08,"v":63600},{"d":"1989-07-17","o":3.08,"h":3.5,"l":3.08,"c":3.25,"v":51600},{"d":"1989-07-18","o":3.25,"h":3.42,"l":3.25,"c":3.33,"v":8700},{"d":"1989-07-19","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":1500},{"d":"1989-07-20","o":3.33,"h":3.33,"l":3.25,"c":3.25,"v":6750},{"d":"1989-07-21","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":750},{"d":"1989-07-24","o":3.25,"h":3.33,"l":3.25,"c":3.33,"v":9000},{"d":"1989-07-25","o":3.33,"h":3.33,"l":3.25,"c":3.25,"v":9750},{"d":"1989-07-26","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1989-07-27","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1989-07-28","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1989-07-31","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":600},{"d":"1989-08-01","o":3.17,"h":3.25,"l":3.17,"c":3.17,"v":77550},{"d":"1989-08-02","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":450},{"d":"1989-08-03","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":0},{"d":"1989-08-04","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":0},{"d":"1989-08-07","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":1950},{"d":"1989-08-08","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":1800},{"d":"1989-08-09","o":3.17,"h":3.33,"l":3.17,"c":3.17,"v":19350},{"d":"1989-08-10","o":3.17,"h":3.25,"l":3.17,"c":3.17,"v":19500},{"d":"1989-08-11","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":1500},{"d":"1989-08-14","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":3750},{"d":"1989-08-15","o":3,"h":3,"l":3,"c":3,"v":450},{"d":"1989-08-16","o":3,"h":3.25,"l":3,"c":3,"v":11250},{"d":"1989-08-17","o":3,"h":3,"l":3,"c":3,"v":7050},{"d":"1989-08-18","o":3,"h":3,"l":3,"c":3,"v":150},{"d":"1989-08-21","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1989-08-22","o":3,"h":3,"l":3,"c":3,"v":1650},{"d":"1989-08-23","o":3,"h":3,"l":3,"c":3,"v":150},{"d":"1989-08-24","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1989-08-25","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1989-08-28","o":3,"h":3,"l":2.83,"c":2.83,"v":7500},{"d":"1989-08-29","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":3000},{"d":"1989-08-30","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":0},{"d":"1989-08-31","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":0},{"d":"1989-09-01","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":2250},{"d":"1989-09-05","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":750},{"d":"1989-09-06","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":1650},{"d":"1989-09-07","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":0},{"d":"1989-09-08","o":3,"h":3,"l":3,"c":3,"v":750},{"d":"1989-09-11","o":2.92,"h":2.92,"l":2.83,"c":2.92,"v":6000},{"d":"1989-09-12","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":600},{"d":"1989-09-13","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":4050},{"d":"1989-09-14","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":0},{"d":"1989-09-15","o":2.83,"h":2.92,"l":2.83,"c":2.83,"v":9000},{"d":"1989-09-18","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":3300},{"d":"1989-09-19","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":750},{"d":"1989-09-20","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":3450},{"d":"1989-09-21","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":300},{"d":"1989-09-22","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":0},{"d":"1989-09-25","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":0},{"d":"1989-09-26","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":3900},{"d":"1989-09-27","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":0},{"d":"1989-09-28","o":2.67,"h":2.83,"l":2.67,"c":2.67,"v":8100},{"d":"1989-09-29","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":1800},{"d":"1989-10-02","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":3300},{"d":"1989-10-03","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":450},{"d":"1989-10-04","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":1200},{"d":"1989-10-05","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":600},{"d":"1989-10-06","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":6000},{"d":"1989-10-09","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"1989-10-10","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"1989-10-11","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"1989-10-12","o":2.58,"h":2.58,"l":2.5,"c":2.5,"v":9000},{"d":"1989-10-13","o":2.5,"h":2.67,"l":2.5,"c":2.67,"v":1800},{"d":"1989-10-16","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1500},{"d":"1989-10-17","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":2250},{"d":"1989-10-18","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1500},{"d":"1989-10-19","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1989-10-20","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1989-10-23","o":2.25,"h":2.5,"l":2.25,"c":2.25,"v":3150},{"d":"1989-10-24","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1989-10-25","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":1350},{"d":"1989-10-26","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":1050},{"d":"1989-10-27","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":2550},{"d":"1989-10-30","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":3000},{"d":"1989-10-31","o":2,"h":2,"l":2,"c":2,"v":7950},{"d":"1989-11-01","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1989-11-02","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":4650},{"d":"1989-11-03","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":3000},{"d":"1989-11-06","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1989-11-07","o":1.83,"h":2.17,"l":1.75,"c":1.75,"v":4650},{"d":"1989-11-08","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1989-11-09","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1650},{"d":"1989-11-10","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":150},{"d":"1989-11-13","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":600},{"d":"1989-11-14","o":1.75,"h":1.75,"l":1.5,"c":1.67,"v":21600},{"d":"1989-11-15","o":1.67,"h":1.75,"l":1.5,"c":1.67,"v":4500},{"d":"1989-11-16","o":1.67,"h":1.67,"l":1.5,"c":1.67,"v":1050},{"d":"1989-11-17","o":1.67,"h":1.67,"l":1.5,"c":1.67,"v":1050},{"d":"1989-11-20","o":1.67,"h":1.67,"l":1.5,"c":1.67,"v":6150},{"d":"1989-11-21","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1989-11-22","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":3900},{"d":"1989-11-24","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":450},{"d":"1989-11-27","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":1050},{"d":"1989-11-28","o":1.67,"h":1.75,"l":1.67,"c":1.75,"v":3600},{"d":"1989-11-29","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1989-11-30","o":1.75,"h":1.92,"l":1.75,"c":1.92,"v":9000},{"d":"1989-12-01","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1989-12-04","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":150},{"d":"1989-12-05","o":1.75,"h":1.83,"l":1.75,"c":1.75,"v":3600},{"d":"1989-12-06","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1650},{"d":"1989-12-07","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":300},{"d":"1989-12-08","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1989-12-11","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":150},{"d":"1989-12-12","o":1.75,"h":1.75,"l":1.67,"c":1.67,"v":4950},{"d":"1989-12-13","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":2850},{"d":"1989-12-14","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":900},{"d":"1989-12-15","o":1.67,"h":1.92,"l":1.67,"c":1.92,"v":900},{"d":"1989-12-18","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":2550},{"d":"1989-12-19","o":1.67,"h":1.92,"l":1.67,"c":1.67,"v":1950},{"d":"1989-12-20","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1989-12-21","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":300},{"d":"1989-12-22","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":9600},{"d":"1989-12-26","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1989-12-27","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":2250},{"d":"1989-12-28","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":2250},{"d":"1989-12-29","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":3150},{"d":"1990-01-02","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":450},{"d":"1990-01-03","o":1.75,"h":1.92,"l":1.75,"c":1.92,"v":4650},{"d":"1990-01-04","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1990-01-05","o":1.92,"h":1.92,"l":1.67,"c":1.92,"v":3150},{"d":"1990-01-08","o":1.92,"h":2,"l":1.83,"c":1.83,"v":4950},{"d":"1990-01-09","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1990-01-10","o":2,"h":2,"l":2,"c":2,"v":150},{"d":"1990-01-11","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":6000},{"d":"1990-01-12","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":300},{"d":"1990-01-15","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1990-01-16","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1200},{"d":"1990-01-17","o":1.75,"h":1.83,"l":1.75,"c":1.75,"v":11850},{"d":"1990-01-18","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":6750},{"d":"1990-01-19","o":1.67,"h":1.75,"l":1.58,"c":1.58,"v":9600},{"d":"1990-01-22","o":1.58,"h":1.75,"l":1.5,"c":1.75,"v":14550},{"d":"1990-01-23","o":1.75,"h":1.75,"l":1.5,"c":1.5,"v":450},{"d":"1990-01-24","o":1.5,"h":1.67,"l":1.5,"c":1.67,"v":3750},{"d":"1990-01-25","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":18000},{"d":"1990-01-26","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":150},{"d":"1990-01-29","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":7500},{"d":"1990-01-30","o":1.33,"h":1.33,"l":1.25,"c":1.33,"v":16500},{"d":"1990-01-31","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1990-02-01","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":600},{"d":"1990-02-02","o":1.33,"h":1.5,"l":1.33,"c":1.33,"v":2400},{"d":"1990-02-05","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":1200},{"d":"1990-02-06","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1990-02-07","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1990-02-08","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":1950},{"d":"1990-02-09","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1990-02-12","o":1.42,"h":1.5,"l":1.42,"c":1.5,"v":9750},{"d":"1990-02-13","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1990-02-14","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1990-02-15","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1990-02-16","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1990-02-20","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":3600},{"d":"1990-02-21","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1990-02-22","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1990-02-23","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1990-02-26","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1990-02-27","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":450},{"d":"1990-02-28","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":450},{"d":"1990-03-01","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1990-03-02","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":9000},{"d":"1990-03-05","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":1500},{"d":"1990-03-06","o":1.67,"h":1.75,"l":1.5,"c":1.67,"v":49650},{"d":"1990-03-07","o":1.67,"h":1.75,"l":1.58,"c":1.67,"v":6150},{"d":"1990-03-08","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":300},{"d":"1990-03-09","o":1.67,"h":1.67,"l":1.58,"c":1.67,"v":2400},{"d":"1990-03-12","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":750},{"d":"1990-03-13","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1990-03-14","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1990-03-15","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":1500},{"d":"1990-03-16","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":300},{"d":"1990-03-19","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1990-03-20","o":1.58,"h":1.83,"l":1.58,"c":1.58,"v":2250},{"d":"1990-03-21","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1990-03-22","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1990-03-23","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1990-03-26","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1990-03-27","o":1.58,"h":1.75,"l":1.5,"c":1.58,"v":23550},{"d":"1990-03-28","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":7500},{"d":"1990-03-29","o":1.42,"h":1.5,"l":1.42,"c":1.42,"v":12300},{"d":"1990-03-30","o":1.42,"h":1.5,"l":1.42,"c":1.42,"v":9750},{"d":"1990-04-02","o":1.42,"h":1.5,"l":1.42,"c":1.5,"v":7650},{"d":"1990-04-03","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1990-04-04","o":1.42,"h":1.42,"l":1.33,"c":1.33,"v":2400},{"d":"1990-04-05","o":1.5,"h":1.58,"l":1.5,"c":1.5,"v":6000},{"d":"1990-04-06","o":1.5,"h":1.5,"l":1.33,"c":1.33,"v":20100},{"d":"1990-04-09","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":150},{"d":"1990-04-10","o":1.5,"h":1.58,"l":1.5,"c":1.5,"v":10500},{"d":"1990-04-11","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":300},{"d":"1990-04-12","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":450},{"d":"1990-04-16","o":1.42,"h":1.5,"l":1.42,"c":1.5,"v":1200},{"d":"1990-04-17","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1990-04-18","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":450},{"d":"1990-04-19","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1990-04-20","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1990-04-23","o":1.42,"h":1.67,"l":1.42,"c":1.67,"v":2100},{"d":"1990-04-24","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1990-04-25","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":150},{"d":"1990-04-26","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":150},{"d":"1990-04-27","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1990-04-30","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1990-05-01","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":1950},{"d":"1990-05-02","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1990-05-03","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":1350},{"d":"1990-05-04","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1990-05-07","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1990-05-08","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1990-05-09","o":1.83,"h":1.83,"l":1.5,"c":1.5,"v":2250},{"d":"1990-05-10","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1990-05-11","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1990-05-14","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":900},{"d":"1990-05-15","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1990-05-16","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1990-05-17","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1990-05-18","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1990-05-21","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":15000},{"d":"1990-05-22","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":750},{"d":"1990-05-23","o":1.5,"h":1.67,"l":1.5,"c":1.67,"v":25650},{"d":"1990-05-24","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1990-05-25","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":1500},{"d":"1990-05-29","o":1.92,"h":2.08,"l":1.67,"c":2.08,"v":6600},{"d":"1990-05-30","o":2.08,"h":2.17,"l":1.83,"c":1.83,"v":34650},{"d":"1990-05-31","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1990-06-01","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":300},{"d":"1990-06-04","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1990-06-05","o":1.92,"h":2.33,"l":1.92,"c":2,"v":17850},{"d":"1990-06-06","o":2,"h":2.33,"l":2,"c":2.17,"v":48450},{"d":"1990-06-07","o":2.5,"h":2.83,"l":2.5,"c":2.75,"v":20250},{"d":"1990-06-08","o":2.75,"h":2.83,"l":2.42,"c":2.42,"v":14400},{"d":"1990-06-11","o":2.67,"h":2.75,"l":2.67,"c":2.75,"v":13200},{"d":"1990-06-12","o":2.75,"h":2.75,"l":2.67,"c":2.67,"v":19500},{"d":"1990-06-13","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":900},{"d":"1990-06-14","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":2250},{"d":"1990-06-15","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1990-06-18","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":1500},{"d":"1990-06-19","o":2.5,"h":2.58,"l":2.5,"c":2.58,"v":6750},{"d":"1990-06-20","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"1990-06-21","o":2.58,"h":2.58,"l":2.42,"c":2.42,"v":2100},{"d":"1990-06-22","o":2.5,"h":2.58,"l":2.5,"c":2.5,"v":9000},{"d":"1990-06-25","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":450},{"d":"1990-06-26","o":2.5,"h":2.67,"l":2.5,"c":2.5,"v":5400},{"d":"1990-06-27","o":2.42,"h":2.42,"l":2,"c":2,"v":109050},{"d":"1990-06-28","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":7500},{"d":"1990-06-29","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":1800},{"d":"1990-07-02","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":1800},{"d":"1990-07-03","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"1990-07-05","o":2.33,"h":2.42,"l":2.33,"c":2.42,"v":9000},{"d":"1990-07-06","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":7050},{"d":"1990-07-09","o":2.42,"h":2.42,"l":2.17,"c":2.25,"v":10050},{"d":"1990-07-10","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":4350},{"d":"1990-07-11","o":2.17,"h":2.33,"l":2.17,"c":2.25,"v":37350},{"d":"1990-07-12","o":2.25,"h":2.33,"l":2.25,"c":2.25,"v":3000},{"d":"1990-07-13","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1990-07-16","o":2.25,"h":2.33,"l":2.17,"c":2.25,"v":4650},{"d":"1990-07-17","o":2.25,"h":2.33,"l":2.08,"c":2.08,"v":24900},{"d":"1990-07-18","o":2,"h":2,"l":1.83,"c":2,"v":4800},{"d":"1990-07-19","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1990-07-20","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":150},{"d":"1990-07-23","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":3000},{"d":"1990-07-24","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":600},{"d":"1990-07-25","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1990-07-26","o":1.83,"h":2.08,"l":1.83,"c":2.08,"v":600},{"d":"1990-07-27","o":2.08,"h":2.08,"l":1.92,"c":2.08,"v":18750},{"d":"1990-07-30","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":3300},{"d":"1990-07-31","o":2.17,"h":2.17,"l":1.92,"c":2.17,"v":4500},{"d":"1990-08-01","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":0},{"d":"1990-08-02","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":0},{"d":"1990-08-03","o":2.17,"h":2.25,"l":1.92,"c":2,"v":9300},{"d":"1990-08-06","o":1.92,"h":1.92,"l":1.67,"c":1.83,"v":17700},{"d":"1990-08-07","o":1.83,"h":2,"l":1.83,"c":1.83,"v":24750},{"d":"1990-08-08","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1990-08-09","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":300},{"d":"1990-08-10","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1990-08-13","o":2,"h":2,"l":2,"c":2,"v":3000},{"d":"1990-08-14","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1990-08-15","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":150},{"d":"1990-08-16","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":900},{"d":"1990-08-17","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1990-08-20","o":1.83,"h":1.92,"l":1.75,"c":1.92,"v":11400},{"d":"1990-08-21","o":1.83,"h":1.83,"l":1.75,"c":1.83,"v":9750},{"d":"1990-08-22","o":1.75,"h":1.75,"l":1.67,"c":1.67,"v":7950},{"d":"1990-08-23","o":1.67,"h":1.67,"l":1.58,"c":1.58,"v":22050},{"d":"1990-08-24","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1990-08-27","o":1.75,"h":1.83,"l":1.75,"c":1.83,"v":8850},{"d":"1990-08-28","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1990-08-29","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1990-08-30","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":300},{"d":"1990-08-31","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":150},{"d":"1990-09-04","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1990-09-05","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1990-09-06","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":1500},{"d":"1990-09-07","o":1.83,"h":1.92,"l":1.67,"c":1.92,"v":11700},{"d":"1990-09-10","o":2,"h":2,"l":2,"c":2,"v":3000},{"d":"1990-09-11","o":2,"h":2,"l":2,"c":2,"v":300},{"d":"1990-09-12","o":2,"h":2,"l":1.83,"c":2,"v":6000},{"d":"1990-09-13","o":2,"h":2.08,"l":2,"c":2,"v":2400},{"d":"1990-09-14","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":1500},{"d":"1990-09-17","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":300},{"d":"1990-09-18","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1990-09-19","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":450},{"d":"1990-09-20","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1990-09-21","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1990-09-24","o":1.83,"h":2,"l":1.83,"c":2,"v":22350},{"d":"1990-09-25","o":2,"h":2,"l":1.83,"c":1.92,"v":15750},{"d":"1990-09-26","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1990-09-27","o":1.92,"h":2,"l":1.83,"c":1.92,"v":8250},{"d":"1990-09-28","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":1650},{"d":"1990-10-01","o":1.83,"h":2,"l":1.83,"c":2,"v":10200},{"d":"1990-10-02","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":300},{"d":"1990-10-03","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1990-10-04","o":1.83,"h":2.08,"l":1.83,"c":1.83,"v":1050},{"d":"1990-10-05","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1990-10-08","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1990-10-09","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1990-10-10","o":1.83,"h":2,"l":1.83,"c":2,"v":6750},{"d":"1990-10-11","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":750},{"d":"1990-10-12","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":1500},{"d":"1990-10-15","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":900},{"d":"1990-10-16","o":2.08,"h":2.08,"l":1.83,"c":1.83,"v":6750},{"d":"1990-10-17","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1990-10-18","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1990-10-19","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1990-10-22","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":450},{"d":"1990-10-23","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":1500},{"d":"1990-10-24","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1990-10-25","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":150},{"d":"1990-10-26","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":150},{"d":"1990-10-29","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1990-10-30","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1990-10-31","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1990-11-01","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1990-11-02","o":1.92,"h":2.08,"l":1.92,"c":2,"v":10800},{"d":"1990-11-05","o":2,"h":2.08,"l":2,"c":2,"v":10050},{"d":"1990-11-06","o":2,"h":2.17,"l":2,"c":2.17,"v":16800},{"d":"1990-11-07","o":2.08,"h":2.08,"l":2,"c":2.08,"v":6000},{"d":"1990-11-08","o":2,"h":2,"l":2,"c":2,"v":3750},{"d":"1990-11-09","o":2,"h":2.08,"l":1.92,"c":1.92,"v":24000},{"d":"1990-11-12","o":1.92,"h":2,"l":1.92,"c":2,"v":10500},{"d":"1990-11-13","o":2,"h":2,"l":1.83,"c":2,"v":38550},{"d":"1990-11-14","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1990-11-15","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1990-11-16","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":2100},{"d":"1990-11-19","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":150},{"d":"1990-11-20","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1990-11-21","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":750},{"d":"1990-11-23","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1050},{"d":"1990-11-26","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":2100},{"d":"1990-11-27","o":1.75,"h":1.83,"l":1.75,"c":1.75,"v":5250},{"d":"1990-11-28","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1990-11-29","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1990-11-30","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":150},{"d":"1990-12-03","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1990-12-04","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1500},{"d":"1990-12-05","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1990-12-06","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1990-12-07","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":2250},{"d":"1990-12-10","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":300},{"d":"1990-12-11","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":3150},{"d":"1990-12-12","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":4650},{"d":"1990-12-13","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":51000},{"d":"1990-12-14","o":1.67,"h":1.67,"l":1.58,"c":1.67,"v":6000},{"d":"1990-12-17","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1990-12-18","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":1650},{"d":"1990-12-19","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1990-12-20","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":300},{"d":"1990-12-21","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1990-12-24","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":1950},{"d":"1990-12-26","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1800},{"d":"1990-12-27","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1200},{"d":"1990-12-28","o":1.5,"h":1.75,"l":1.5,"c":1.58,"v":9150},{"d":"1990-12-31","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":300},{"d":"1991-01-02","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1991-01-03","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1991-01-04","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1991-01-07","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1991-01-08","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1991-01-09","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3000},{"d":"1991-01-10","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1991-01-11","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1991-01-14","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1991-01-15","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1991-01-16","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1991-01-17","o":1.5,"h":1.83,"l":1.5,"c":1.5,"v":3450},{"d":"1991-01-18","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1991-01-21","o":1.5,"h":1.58,"l":1.5,"c":1.58,"v":6000},{"d":"1991-01-22","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2700},{"d":"1991-01-23","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":6000},{"d":"1991-01-24","o":1.33,"h":1.42,"l":1.25,"c":1.25,"v":9450},{"d":"1991-01-25","o":1.33,"h":1.5,"l":1.33,"c":1.5,"v":3450},{"d":"1991-01-28","o":1.25,"h":1.25,"l":1.17,"c":1.17,"v":13650},{"d":"1991-01-29","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"1991-01-30","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":5250},{"d":"1991-01-31","o":1.42,"h":1.5,"l":1.33,"c":1.33,"v":4500},{"d":"1991-02-01","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1991-02-04","o":1.33,"h":1.5,"l":1.33,"c":1.5,"v":4200},{"d":"1991-02-05","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":450},{"d":"1991-02-06","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1991-02-07","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1991-02-08","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1991-02-11","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":4500},{"d":"1991-02-12","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":450},{"d":"1991-02-13","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1991-02-14","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":450},{"d":"1991-02-15","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":300},{"d":"1991-02-19","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1991-02-20","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1991-02-21","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":150},{"d":"1991-02-22","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1991-02-25","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":300},{"d":"1991-02-26","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1991-02-27","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":300},{"d":"1991-02-28","o":1.33,"h":1.67,"l":1.33,"c":1.33,"v":900},{"d":"1991-03-01","o":1.33,"h":1.5,"l":1.33,"c":1.5,"v":4050},{"d":"1991-03-04","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":1500},{"d":"1991-03-05","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":750},{"d":"1991-03-06","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1991-03-07","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":3000},{"d":"1991-03-08","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-03-11","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-03-12","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-03-13","o":1.58,"h":1.83,"l":1.42,"c":1.83,"v":900},{"d":"1991-03-14","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1991-03-15","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":900},{"d":"1991-03-18","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1991-03-19","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":300},{"d":"1991-03-20","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1991-03-21","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1991-03-22","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1991-03-25","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":1350},{"d":"1991-03-26","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":750},{"d":"1991-03-27","o":1.42,"h":1.5,"l":1.42,"c":1.5,"v":19500},{"d":"1991-03-28","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1991-04-01","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":5700},{"d":"1991-04-02","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1991-04-03","o":1.5,"h":1.58,"l":1.5,"c":1.58,"v":13800},{"d":"1991-04-04","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-04-05","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-04-08","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-04-09","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-04-10","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-04-11","o":1.58,"h":1.67,"l":1.5,"c":1.67,"v":5100},{"d":"1991-04-12","o":1.58,"h":1.58,"l":1.5,"c":1.58,"v":6000},{"d":"1991-04-15","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":1200},{"d":"1991-04-16","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":10500},{"d":"1991-04-17","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":1050},{"d":"1991-04-18","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":3000},{"d":"1991-04-19","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-04-22","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-04-23","o":1.58,"h":1.67,"l":1.58,"c":1.58,"v":24900},{"d":"1991-04-24","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-04-25","o":1.58,"h":1.67,"l":1.58,"c":1.67,"v":9150},{"d":"1991-04-26","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1991-04-29","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1991-04-30","o":1.67,"h":1.75,"l":1.58,"c":1.58,"v":11400},{"d":"1991-05-01","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-05-02","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":4500},{"d":"1991-05-03","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":2400},{"d":"1991-05-06","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-05-07","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-05-08","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":450},{"d":"1991-05-09","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":750},{"d":"1991-05-10","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-05-13","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-05-14","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-05-15","o":1.58,"h":1.67,"l":1.58,"c":1.67,"v":9600},{"d":"1991-05-16","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1500},{"d":"1991-05-17","o":1.75,"h":1.75,"l":1.67,"c":1.67,"v":4500},{"d":"1991-05-20","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1991-05-21","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1991-05-22","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1991-05-23","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1991-05-24","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1991-05-28","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":1650},{"d":"1991-05-29","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":10500},{"d":"1991-05-30","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":150},{"d":"1991-05-31","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":7200},{"d":"1991-06-03","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":1050},{"d":"1991-06-04","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":300},{"d":"1991-06-05","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-06-06","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-06-07","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":2250},{"d":"1991-06-10","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":900},{"d":"1991-06-11","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-06-12","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":750},{"d":"1991-06-13","o":1.58,"h":1.92,"l":1.58,"c":1.75,"v":4650},{"d":"1991-06-14","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":1500},{"d":"1991-06-17","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":300},{"d":"1991-06-18","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-06-19","o":1.58,"h":1.67,"l":1.58,"c":1.58,"v":5850},{"d":"1991-06-20","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-06-21","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":1800},{"d":"1991-06-24","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":300},{"d":"1991-06-25","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":2250},{"d":"1991-06-26","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":150},{"d":"1991-06-27","o":1.58,"h":1.67,"l":1.58,"c":1.58,"v":62550},{"d":"1991-06-28","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":1500},{"d":"1991-07-01","o":1.58,"h":1.67,"l":1.58,"c":1.67,"v":14550},{"d":"1991-07-02","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":150},{"d":"1991-07-03","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-07-05","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-07-08","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-07-09","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-07-10","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-07-11","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-07-12","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-07-15","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-07-16","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":900},{"d":"1991-07-17","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-07-18","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":300},{"d":"1991-07-19","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":3450},{"d":"1991-07-22","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-07-23","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":2550},{"d":"1991-07-24","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":5250},{"d":"1991-07-25","o":1.58,"h":1.58,"l":1.33,"c":1.58,"v":2250},{"d":"1991-07-26","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-07-29","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-07-30","o":1.5,"h":1.5,"l":1.33,"c":1.33,"v":9300},{"d":"1991-07-31","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1950},{"d":"1991-08-01","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1991-08-02","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":2100},{"d":"1991-08-05","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1991-08-06","o":1.5,"h":1.67,"l":1.5,"c":1.5,"v":10950},{"d":"1991-08-07","o":1.5,"h":1.58,"l":1.42,"c":1.58,"v":9000},{"d":"1991-08-08","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-08-09","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3000},{"d":"1991-08-12","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1800},{"d":"1991-08-13","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1991-08-14","o":1.58,"h":1.67,"l":1.58,"c":1.67,"v":8550},{"d":"1991-08-15","o":1.67,"h":1.67,"l":1.58,"c":1.58,"v":4050},{"d":"1991-08-16","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-08-19","o":1.58,"h":1.58,"l":1.33,"c":1.42,"v":4050},{"d":"1991-08-20","o":1.42,"h":1.75,"l":1.42,"c":1.67,"v":14400},{"d":"1991-08-21","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1991-08-22","o":1.83,"h":1.92,"l":1.83,"c":1.83,"v":4500},{"d":"1991-08-23","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":4500},{"d":"1991-08-26","o":1.83,"h":1.83,"l":1.58,"c":1.58,"v":1350},{"d":"1991-08-27","o":1.75,"h":1.83,"l":1.75,"c":1.75,"v":34500},{"d":"1991-08-28","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1991-08-29","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":7650},{"d":"1991-08-30","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":3000},{"d":"1991-09-03","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":2250},{"d":"1991-09-04","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1991-09-05","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1991-09-06","o":1.83,"h":1.83,"l":1.58,"c":1.83,"v":4500},{"d":"1991-09-09","o":1.67,"h":1.67,"l":1.58,"c":1.67,"v":2400},{"d":"1991-09-10","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1991-09-11","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":450},{"d":"1991-09-12","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-09-13","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-09-16","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1991-09-17","o":1.58,"h":1.83,"l":1.58,"c":1.75,"v":28800},{"d":"1991-09-18","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1991-09-19","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1500},{"d":"1991-09-20","o":1.75,"h":1.83,"l":1.67,"c":1.83,"v":2550},{"d":"1991-09-23","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":300},{"d":"1991-09-24","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1991-09-25","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":1050},{"d":"1991-09-26","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":9000},{"d":"1991-09-27","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1991-09-30","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":2100},{"d":"1991-10-01","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1991-10-02","o":1.67,"h":1.92,"l":1.67,"c":1.92,"v":25650},{"d":"1991-10-03","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1991-10-04","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1500},{"d":"1991-10-07","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1991-10-08","o":1.83,"h":2.33,"l":1.83,"c":2.33,"v":17550},{"d":"1991-10-09","o":2.33,"h":2.42,"l":2.25,"c":2.25,"v":4050},{"d":"1991-10-10","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":2400},{"d":"1991-10-11","o":2.17,"h":2.33,"l":2.08,"c":2.08,"v":2250},{"d":"1991-10-14","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":300},{"d":"1991-10-15","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":1500},{"d":"1991-10-16","o":2.33,"h":2.33,"l":2.08,"c":2.08,"v":9000},{"d":"1991-10-17","o":2.08,"h":2.42,"l":2.08,"c":2.33,"v":6900},{"d":"1991-10-18","o":2.33,"h":2.33,"l":2.25,"c":2.33,"v":5400},{"d":"1991-10-21","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1991-10-22","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":1500},{"d":"1991-10-23","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1991-10-24","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1991-10-25","o":2.33,"h":2.33,"l":2.08,"c":2.08,"v":16950},{"d":"1991-10-28","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":450},{"d":"1991-10-29","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":8100},{"d":"1991-10-30","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":2250},{"d":"1991-10-31","o":2.08,"h":2.25,"l":2,"c":2,"v":3900},{"d":"1991-11-01","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":4500},{"d":"1991-11-04","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":4350},{"d":"1991-11-05","o":2.17,"h":2.33,"l":2.17,"c":2.17,"v":9000},{"d":"1991-11-06","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":0},{"d":"1991-11-07","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":300},{"d":"1991-11-08","o":2.08,"h":2.33,"l":2.08,"c":2.08,"v":4500},{"d":"1991-11-11","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":300},{"d":"1991-11-12","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":150},{"d":"1991-11-13","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"1991-11-14","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"1991-11-15","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"1991-11-18","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"1991-11-19","o":2.08,"h":2.33,"l":2.08,"c":2.33,"v":300},{"d":"1991-11-20","o":2.08,"h":2.25,"l":2,"c":2,"v":6750},{"d":"1991-11-21","o":2,"h":2,"l":2,"c":2,"v":150},{"d":"1991-11-22","o":2.33,"h":2.33,"l":2.17,"c":2.17,"v":1050},{"d":"1991-11-25","o":2,"h":2,"l":2,"c":2,"v":2250},{"d":"1991-11-26","o":2,"h":2.17,"l":2,"c":2.17,"v":9150},{"d":"1991-11-27","o":2,"h":2.17,"l":2,"c":2.08,"v":9300},{"d":"1991-11-29","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"1991-12-02","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"1991-12-03","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"1991-12-04","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"1991-12-05","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":300},{"d":"1991-12-06","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1991-12-09","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":150},{"d":"1991-12-10","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1991-12-11","o":1.92,"h":2.08,"l":1.92,"c":2,"v":5850},{"d":"1991-12-12","o":2,"h":2,"l":1.92,"c":1.92,"v":3150},{"d":"1991-12-13","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1991-12-16","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":750},{"d":"1991-12-17","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":600},{"d":"1991-12-18","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":450},{"d":"1991-12-19","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":150},{"d":"1991-12-20","o":1.92,"h":2.33,"l":1.92,"c":2.33,"v":1650},{"d":"1991-12-23","o":1.92,"h":2,"l":1.92,"c":1.92,"v":10800},{"d":"1991-12-24","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":150},{"d":"1991-12-26","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":750},{"d":"1991-12-27","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":6000},{"d":"1991-12-30","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":600},{"d":"1991-12-31","o":1.92,"h":2.33,"l":1.92,"c":2.33,"v":6300},{"d":"1992-01-02","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":450},{"d":"1992-01-03","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":450},{"d":"1992-01-06","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":300},{"d":"1992-01-07","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"1992-01-08","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":600},{"d":"1992-01-09","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":4500},{"d":"1992-01-10","o":1.92,"h":2.17,"l":1.92,"c":2,"v":24900},{"d":"1992-01-13","o":1.92,"h":2,"l":1.92,"c":2,"v":17850},{"d":"1992-01-14","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1992-01-15","o":1.92,"h":2,"l":1.92,"c":2,"v":3600},{"d":"1992-01-16","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1992-01-17","o":2.17,"h":2.17,"l":1.92,"c":1.92,"v":7500},{"d":"1992-01-20","o":2.25,"h":2.25,"l":2,"c":2,"v":8250},{"d":"1992-01-21","o":2.17,"h":2.17,"l":2,"c":2,"v":3000},{"d":"1992-01-22","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":150},{"d":"1992-01-23","o":2,"h":2,"l":2,"c":2,"v":2700},{"d":"1992-01-24","o":2.17,"h":2.17,"l":2,"c":2,"v":17400},{"d":"1992-01-27","o":1.92,"h":2.25,"l":1.92,"c":2.25,"v":57150},{"d":"1992-01-28","o":2.25,"h":2.58,"l":2.17,"c":2.42,"v":73650},{"d":"1992-01-29","o":2.67,"h":2.83,"l":2.33,"c":2.5,"v":57150},{"d":"1992-01-30","o":2.83,"h":3.08,"l":2.58,"c":2.83,"v":78150},{"d":"1992-01-31","o":3.08,"h":3.17,"l":2.83,"c":2.83,"v":9750},{"d":"1992-02-03","o":2.83,"h":3.17,"l":2.83,"c":3.08,"v":16950},{"d":"1992-02-04","o":3.17,"h":3.17,"l":3.08,"c":3.17,"v":16200},{"d":"1992-02-05","o":3.17,"h":3.17,"l":2.83,"c":3.08,"v":15900},{"d":"1992-02-06","o":2.67,"h":3,"l":2.67,"c":3,"v":10200},{"d":"1992-02-07","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":4950},{"d":"1992-02-10","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":4050},{"d":"1992-02-11","o":3,"h":3,"l":2.67,"c":3,"v":7500},{"d":"1992-02-12","o":2.67,"h":2.75,"l":2.67,"c":2.75,"v":2550},{"d":"1992-02-13","o":3,"h":3,"l":2.83,"c":2.83,"v":5400},{"d":"1992-02-14","o":2.83,"h":2.83,"l":2.5,"c":2.5,"v":16800},{"d":"1992-02-18","o":2.83,"h":2.83,"l":2.67,"c":2.83,"v":66000},{"d":"1992-02-19","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":2100},{"d":"1992-02-20","o":2.83,"h":3,"l":2.83,"c":3,"v":15300},{"d":"1992-02-21","o":3,"h":3,"l":2.75,"c":2.75,"v":8850},{"d":"1992-02-24","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1992-02-25","o":2.75,"h":3,"l":2.75,"c":3,"v":4350},{"d":"1992-02-26","o":2.83,"h":3.08,"l":2.83,"c":2.83,"v":184350},{"d":"1992-02-27","o":3,"h":3,"l":2.92,"c":3,"v":28650},{"d":"1992-02-28","o":2.83,"h":3,"l":2.83,"c":2.83,"v":4650},{"d":"1992-03-02","o":3.17,"h":3.17,"l":2.83,"c":2.83,"v":11550},{"d":"1992-03-03","o":3,"h":3,"l":3,"c":3,"v":4050},{"d":"1992-03-04","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1992-03-05","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1992-03-06","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":150},{"d":"1992-03-09","o":2.83,"h":3,"l":2.83,"c":3,"v":19500},{"d":"1992-03-10","o":3.17,"h":3.17,"l":2.83,"c":2.83,"v":600},{"d":"1992-03-11","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":2700},{"d":"1992-03-12","o":2.83,"h":2.92,"l":2.83,"c":2.83,"v":3300},{"d":"1992-03-13","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":0},{"d":"1992-03-16","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":750},{"d":"1992-03-17","o":2.83,"h":2.92,"l":2.83,"c":2.83,"v":15600},{"d":"1992-03-18","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":0},{"d":"1992-03-19","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":0},{"d":"1992-03-20","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":450},{"d":"1992-03-23","o":3.17,"h":3.33,"l":2.92,"c":3.33,"v":30150},{"d":"1992-03-24","o":3.33,"h":3.33,"l":3.17,"c":3.17,"v":8250},{"d":"1992-03-25","o":3,"h":3.33,"l":3,"c":3.17,"v":15600},{"d":"1992-03-26","o":3,"h":3,"l":3,"c":3,"v":3150},{"d":"1992-03-27","o":3,"h":3,"l":2.92,"c":2.92,"v":4650},{"d":"1992-03-30","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":3000},{"d":"1992-03-31","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":450},{"d":"1992-04-01","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":0},{"d":"1992-04-02","o":3.17,"h":3.17,"l":2.92,"c":2.92,"v":10500},{"d":"1992-04-03","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":4500},{"d":"1992-04-06","o":2.92,"h":2.92,"l":2.83,"c":2.83,"v":21450},{"d":"1992-04-07","o":3.08,"h":3.08,"l":2.83,"c":2.83,"v":24000},{"d":"1992-04-08","o":2.83,"h":2.92,"l":2.83,"c":2.92,"v":19800},{"d":"1992-04-09","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":0},{"d":"1992-04-10","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":3000},{"d":"1992-04-13","o":3.25,"h":3.25,"l":2.83,"c":2.83,"v":1650},{"d":"1992-04-14","o":2.83,"h":3.17,"l":2.83,"c":3.17,"v":13800},{"d":"1992-04-15","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":750},{"d":"1992-04-16","o":2.83,"h":3,"l":2.83,"c":3,"v":9750},{"d":"1992-04-20","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1992-04-21","o":2.83,"h":3.08,"l":2.83,"c":3,"v":8400},{"d":"1992-04-22","o":2.83,"h":3.08,"l":2.83,"c":2.92,"v":13800},{"d":"1992-04-23","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":0},{"d":"1992-04-24","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":0},{"d":"1992-04-27","o":2.83,"h":3.08,"l":2.83,"c":2.92,"v":29100},{"d":"1992-04-28","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":300},{"d":"1992-04-29","o":2.83,"h":2.92,"l":2.83,"c":2.92,"v":10050},{"d":"1992-04-30","o":3,"h":3,"l":2.92,"c":2.92,"v":3300},{"d":"1992-05-01","o":2.92,"h":3.08,"l":2.92,"c":3.08,"v":16350},{"d":"1992-05-04","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":450},{"d":"1992-05-05","o":2.92,"h":3,"l":2.92,"c":2.92,"v":1950},{"d":"1992-05-06","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":3000},{"d":"1992-05-07","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":0},{"d":"1992-05-08","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":900},{"d":"1992-05-11","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":3750},{"d":"1992-05-12","o":3.08,"h":3.08,"l":2.92,"c":2.92,"v":10800},{"d":"1992-05-13","o":3.08,"h":3.33,"l":3,"c":3.17,"v":73650},{"d":"1992-05-14","o":3.33,"h":3.33,"l":2.92,"c":3,"v":41700},{"d":"1992-05-15","o":3.08,"h":3.08,"l":2.92,"c":3.08,"v":8100},{"d":"1992-05-18","o":2.92,"h":3.08,"l":2.83,"c":2.96,"v":49350},{"d":"1992-05-19","o":3.08,"h":3.08,"l":2.92,"c":2.92,"v":2550},{"d":"1992-05-20","o":3.08,"h":3.08,"l":2.92,"c":2.92,"v":1500},{"d":"1992-05-21","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":0},{"d":"1992-05-22","o":3.08,"h":3.08,"l":2.92,"c":3,"v":8850},{"d":"1992-05-26","o":3,"h":3.08,"l":2.92,"c":2.92,"v":15750},{"d":"1992-05-27","o":3.08,"h":3.08,"l":2.92,"c":3,"v":20850},{"d":"1992-05-28","o":3.17,"h":3.17,"l":2.92,"c":3.17,"v":27000},{"d":"1992-05-29","o":3.25,"h":3.33,"l":3.08,"c":3.17,"v":38100},{"d":"1992-06-01","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":1500},{"d":"1992-06-02","o":3.33,"h":3.33,"l":3.17,"c":3.33,"v":7650},{"d":"1992-06-03","o":3.17,"h":3.42,"l":3.17,"c":3.17,"v":4050},{"d":"1992-06-04","o":3.17,"h":3.58,"l":3.17,"c":3.33,"v":59550},{"d":"1992-06-05","o":3.58,"h":3.58,"l":3.33,"c":3.33,"v":7050},{"d":"1992-06-08","o":3.5,"h":3.5,"l":3.33,"c":3.5,"v":6600},{"d":"1992-06-09","o":3.58,"h":3.58,"l":3.33,"c":3.5,"v":29100},{"d":"1992-06-10","o":3.67,"h":3.67,"l":3.33,"c":3.67,"v":21600},{"d":"1992-06-11","o":3.5,"h":3.67,"l":3.33,"c":3.33,"v":12600},{"d":"1992-06-12","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":2850},{"d":"1992-06-15","o":3.67,"h":3.67,"l":3.25,"c":3.67,"v":5550},{"d":"1992-06-16","o":3.67,"h":3.67,"l":3.5,"c":3.5,"v":10050},{"d":"1992-06-17","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":3000},{"d":"1992-06-18","o":3.33,"h":3.67,"l":3.33,"c":3.33,"v":7500},{"d":"1992-06-19","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":3150},{"d":"1992-06-22","o":3.33,"h":3.5,"l":3.33,"c":3.5,"v":24000},{"d":"1992-06-23","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":450},{"d":"1992-06-24","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1992-06-25","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":1200},{"d":"1992-06-26","o":3.5,"h":3.5,"l":3.25,"c":3.5,"v":35550},{"d":"1992-06-29","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":750},{"d":"1992-06-30","o":3.33,"h":3.67,"l":3.33,"c":3.5,"v":5550},{"d":"1992-07-01","o":3.5,"h":3.5,"l":3.33,"c":3.33,"v":1350},{"d":"1992-07-02","o":3.67,"h":3.67,"l":3.5,"c":3.5,"v":7050},{"d":"1992-07-06","o":3.33,"h":3.5,"l":3.33,"c":3.5,"v":3000},{"d":"1992-07-07","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":11850},{"d":"1992-07-08","o":3.33,"h":3.58,"l":3.33,"c":3.46,"v":7650},{"d":"1992-07-09","o":3.25,"h":3.42,"l":3.25,"c":3.42,"v":5250},{"d":"1992-07-10","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":600},{"d":"1992-07-13","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":0},{"d":"1992-07-14","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":0},{"d":"1992-07-15","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":900},{"d":"1992-07-16","o":3.25,"h":3.33,"l":3.25,"c":3.33,"v":1800},{"d":"1992-07-17","o":3.33,"h":3.5,"l":3.25,"c":3.25,"v":6900},{"d":"1992-07-20","o":3.33,"h":3.33,"l":3.25,"c":3.25,"v":7950},{"d":"1992-07-21","o":3.25,"h":3.46,"l":3.17,"c":3.46,"v":7650},{"d":"1992-07-22","o":3.33,"h":3.5,"l":3.17,"c":3.17,"v":27000},{"d":"1992-07-23","o":3.08,"h":3.17,"l":3.08,"c":3.17,"v":600},{"d":"1992-07-24","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":0},{"d":"1992-07-27","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":1500},{"d":"1992-07-28","o":3.17,"h":3.5,"l":3.17,"c":3.33,"v":18300},{"d":"1992-07-29","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":0},{"d":"1992-07-30","o":3.17,"h":3.33,"l":3.08,"c":3.08,"v":8250},{"d":"1992-07-31","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"1992-08-03","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":300},{"d":"1992-08-04","o":3.08,"h":3.08,"l":2.83,"c":2.83,"v":38400},{"d":"1992-08-05","o":2.92,"h":2.92,"l":2.75,"c":2.75,"v":22650},{"d":"1992-08-06","o":2.75,"h":2.83,"l":2.58,"c":2.58,"v":39600},{"d":"1992-08-07","o":2.58,"h":2.62,"l":2.58,"c":2.62,"v":6000},{"d":"1992-08-10","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":1200},{"d":"1992-08-11","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"1992-08-12","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":1050},{"d":"1992-08-13","o":2.67,"h":2.75,"l":2.67,"c":2.71,"v":4350},{"d":"1992-08-14","o":2.71,"h":2.71,"l":2.71,"c":2.71,"v":0},{"d":"1992-08-17","o":2.67,"h":2.67,"l":2,"c":2,"v":25800},{"d":"1992-08-18","o":2.08,"h":2.17,"l":2.08,"c":2.17,"v":7200},{"d":"1992-08-19","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":0},{"d":"1992-08-20","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":2850},{"d":"1992-08-21","o":2.33,"h":2.42,"l":2.25,"c":2.42,"v":17700},{"d":"1992-08-24","o":2.42,"h":2.42,"l":2.33,"c":2.33,"v":7050},{"d":"1992-08-25","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1992-08-26","o":2.42,"h":2.42,"l":2.25,"c":2.25,"v":6000},{"d":"1992-08-27","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":450},{"d":"1992-08-28","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1992-08-31","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1992-09-01","o":2.5,"h":2.58,"l":2.33,"c":2.58,"v":6450},{"d":"1992-09-02","o":2.58,"h":2.58,"l":2.5,"c":2.58,"v":6000},{"d":"1992-09-03","o":2.42,"h":2.71,"l":2.42,"c":2.67,"v":14250},{"d":"1992-09-04","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":750},{"d":"1992-09-08","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":4950},{"d":"1992-09-09","o":2.33,"h":2.46,"l":2.33,"c":2.33,"v":24300},{"d":"1992-09-10","o":2.25,"h":2.38,"l":2.25,"c":2.38,"v":7500},{"d":"1992-09-11","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":0},{"d":"1992-09-14","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":1500},{"d":"1992-09-15","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":1500},{"d":"1992-09-16","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":0},{"d":"1992-09-17","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":0},{"d":"1992-09-18","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1200},{"d":"1992-09-21","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1992-09-22","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1992-09-23","o":2.29,"h":2.29,"l":2.08,"c":2.25,"v":6150},{"d":"1992-09-24","o":2.33,"h":2.33,"l":2.08,"c":2.08,"v":3000},{"d":"1992-09-25","o":2.08,"h":2.33,"l":2.08,"c":2.17,"v":3450},{"d":"1992-09-28","o":2.08,"h":2.17,"l":2,"c":2,"v":42750},{"d":"1992-09-29","o":2,"h":2.33,"l":2,"c":2,"v":4200},{"d":"1992-09-30","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1992-10-01","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1992-10-02","o":2,"h":2,"l":2,"c":2,"v":750},{"d":"1992-10-05","o":2,"h":2,"l":2,"c":2,"v":4500},{"d":"1992-10-06","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":3000},{"d":"1992-10-07","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":3000},{"d":"1992-10-08","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1992-10-09","o":1.92,"h":2,"l":1.92,"c":2,"v":7950},{"d":"1992-10-12","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":300},{"d":"1992-10-13","o":2,"h":2.08,"l":1.83,"c":2.08,"v":7500},{"d":"1992-10-14","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":450},{"d":"1992-10-15","o":2,"h":2,"l":2,"c":2,"v":3000},{"d":"1992-10-16","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1992-10-19","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":450},{"d":"1992-10-20","o":2,"h":2,"l":2,"c":2,"v":900},{"d":"1992-10-21","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1992-10-22","o":1.92,"h":2.25,"l":1.92,"c":2.08,"v":21000},{"d":"1992-10-23","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":900},{"d":"1992-10-26","o":2,"h":2,"l":1.67,"c":1.71,"v":40500},{"d":"1992-10-27","o":1.67,"h":2,"l":1.67,"c":2,"v":58950},{"d":"1992-10-28","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1992-10-29","o":2,"h":2,"l":1.75,"c":1.75,"v":8700},{"d":"1992-10-30","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":5250},{"d":"1992-11-02","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1992-11-03","o":1.67,"h":1.83,"l":1.67,"c":1.67,"v":24750},{"d":"1992-11-04","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1992-11-05","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":2100},{"d":"1992-11-06","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1992-11-09","o":1.67,"h":1.75,"l":1.67,"c":1.75,"v":4950},{"d":"1992-11-10","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1500},{"d":"1992-11-11","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":750},{"d":"1992-11-12","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":600},{"d":"1992-11-13","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1992-11-16","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1500},{"d":"1992-11-17","o":1.67,"h":1.83,"l":1.67,"c":1.83,"v":3150},{"d":"1992-11-18","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":150},{"d":"1992-11-19","o":1.67,"h":1.92,"l":1.67,"c":1.92,"v":900},{"d":"1992-11-20","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":750},{"d":"1992-11-23","o":1.92,"h":1.92,"l":1.67,"c":1.67,"v":2550},{"d":"1992-11-24","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1992-11-25","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":6300},{"d":"1992-11-27","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1992-11-30","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":150},{"d":"1992-12-01","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1992-12-02","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1992-12-03","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":300},{"d":"1992-12-04","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":3900},{"d":"1992-12-07","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1500},{"d":"1992-12-08","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":4500},{"d":"1992-12-09","o":1.33,"h":1.42,"l":1.33,"c":1.42,"v":3600},{"d":"1992-12-10","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":6600},{"d":"1992-12-11","o":1.42,"h":1.5,"l":1.42,"c":1.5,"v":4500},{"d":"1992-12-14","o":1.75,"h":1.75,"l":1.5,"c":1.5,"v":9600},{"d":"1992-12-15","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3600},{"d":"1992-12-16","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3600},{"d":"1992-12-17","o":1.5,"h":1.54,"l":1.5,"c":1.5,"v":8250},{"d":"1992-12-18","o":1.5,"h":1.83,"l":1.5,"c":1.5,"v":3450},{"d":"1992-12-21","o":1.5,"h":1.67,"l":1.33,"c":1.33,"v":7050},{"d":"1992-12-22","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":1500},{"d":"1992-12-23","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":750},{"d":"1992-12-24","o":1.67,"h":1.67,"l":1.42,"c":1.42,"v":7950},{"d":"1992-12-28","o":1.42,"h":1.67,"l":1.42,"c":1.67,"v":3300},{"d":"1992-12-29","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1992-12-30","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":450},{"d":"1992-12-31","o":1.42,"h":1.54,"l":1.42,"c":1.5,"v":15450},{"d":"1993-01-04","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1993-01-05","o":1.42,"h":1.5,"l":1.42,"c":1.5,"v":15600},{"d":"1993-01-06","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":750},{"d":"1993-01-07","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1993-01-08","o":1.33,"h":1.33,"l":1.08,"c":1.17,"v":30000},{"d":"1993-01-11","o":1.17,"h":1.33,"l":1.12,"c":1.12,"v":3750},{"d":"1993-01-12","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"1993-01-13","o":1.25,"h":1.58,"l":1.25,"c":1.58,"v":11250},{"d":"1993-01-14","o":1.58,"h":1.58,"l":1.42,"c":1.58,"v":4950},{"d":"1993-01-15","o":1.42,"h":1.5,"l":1.42,"c":1.5,"v":7500},{"d":"1993-01-18","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1993-01-19","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1993-01-20","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1993-01-21","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1993-01-22","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":1500},{"d":"1993-01-25","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1993-01-26","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1993-01-27","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":300},{"d":"1993-01-28","o":1.42,"h":1.58,"l":1.42,"c":1.5,"v":12150},{"d":"1993-01-29","o":1.42,"h":1.67,"l":1.42,"c":1.67,"v":18600},{"d":"1993-02-01","o":1.42,"h":2.42,"l":1.42,"c":2.42,"v":57750},{"d":"1993-02-02","o":3,"h":3.25,"l":2.58,"c":2.92,"v":174450},{"d":"1993-02-03","o":3.25,"h":3.33,"l":2.33,"c":2.5,"v":111450},{"d":"1993-02-04","o":2.83,"h":2.83,"l":2.25,"c":2.67,"v":64350},{"d":"1993-02-05","o":2.42,"h":2.75,"l":2.33,"c":2.67,"v":23250},{"d":"1993-02-08","o":2.67,"h":2.67,"l":2.33,"c":2.5,"v":17100},{"d":"1993-02-09","o":2.25,"h":2.42,"l":2.25,"c":2.33,"v":8850},{"d":"1993-02-10","o":2.25,"h":2.33,"l":2.17,"c":2.17,"v":3750},{"d":"1993-02-11","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":600},{"d":"1993-02-12","o":2.08,"h":2.08,"l":2,"c":2.08,"v":11250},{"d":"1993-02-16","o":2,"h":2,"l":1.83,"c":2,"v":9000},{"d":"1993-02-17","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1993-02-18","o":2.25,"h":2.25,"l":1.92,"c":1.92,"v":4200},{"d":"1993-02-19","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":3000},{"d":"1993-02-22","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":3300},{"d":"1993-02-23","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"1993-02-24","o":2,"h":2.42,"l":2,"c":2.42,"v":1950},{"d":"1993-02-25","o":2.17,"h":2.42,"l":2.17,"c":2.25,"v":20700},{"d":"1993-02-26","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":750},{"d":"1993-03-01","o":2.25,"h":2.25,"l":2,"c":2,"v":7350},{"d":"1993-03-02","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":300},{"d":"1993-03-03","o":2,"h":2,"l":2,"c":2,"v":750},{"d":"1993-03-04","o":2.25,"h":2.25,"l":2,"c":2,"v":1800},{"d":"1993-03-05","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1993-03-08","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1993-03-09","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1993-03-10","o":1.92,"h":2,"l":1.75,"c":1.75,"v":29700},{"d":"1993-03-11","o":2,"h":2,"l":2,"c":2,"v":23250},{"d":"1993-03-12","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":450},{"d":"1993-03-15","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":750},{"d":"1993-03-16","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"1993-03-17","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"1993-03-18","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":1650},{"d":"1993-03-19","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":2250},{"d":"1993-03-22","o":1.92,"h":2,"l":1.92,"c":2,"v":4350},{"d":"1993-03-23","o":1.92,"h":2,"l":1.92,"c":1.92,"v":7800},{"d":"1993-03-24","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":150},{"d":"1993-03-25","o":1.92,"h":2,"l":1.92,"c":2,"v":4800},{"d":"1993-03-26","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":450},{"d":"1993-03-29","o":1.92,"h":2,"l":1.92,"c":2,"v":7500},{"d":"1993-03-30","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1993-03-31","o":2.25,"h":2.25,"l":1.92,"c":2,"v":18750},{"d":"1993-04-01","o":2.25,"h":2.33,"l":2.17,"c":2.25,"v":12750},{"d":"1993-04-02","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":2400},{"d":"1993-04-05","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":150},{"d":"1993-04-06","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":750},{"d":"1993-04-07","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":1500},{"d":"1993-04-08","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":0},{"d":"1993-04-12","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":1050},{"d":"1993-04-13","o":2.42,"h":2.42,"l":2.17,"c":2.33,"v":11400},{"d":"1993-04-14","o":2.5,"h":2.5,"l":2.25,"c":2.25,"v":25350},{"d":"1993-04-15","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":7500},{"d":"1993-04-16","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":450},{"d":"1993-04-19","o":2.25,"h":2.33,"l":2.25,"c":2.25,"v":12900},{"d":"1993-04-20","o":2.25,"h":2.38,"l":2.25,"c":2.38,"v":6750},{"d":"1993-04-21","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":150},{"d":"1993-04-22","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":6000},{"d":"1993-04-23","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":3900},{"d":"1993-04-26","o":2.25,"h":2.42,"l":1.75,"c":1.75,"v":34500},{"d":"1993-04-27","o":1.67,"h":1.83,"l":1.67,"c":1.67,"v":3000},{"d":"1993-04-28","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":1500},{"d":"1993-04-29","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1993-04-30","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1993-05-03","o":1.83,"h":1.83,"l":1.67,"c":1.83,"v":9750},{"d":"1993-05-04","o":1.83,"h":2,"l":1.67,"c":2,"v":15450},{"d":"1993-05-05","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1993-05-06","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1993-05-07","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1993-05-10","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":3750},{"d":"1993-05-11","o":1.83,"h":1.92,"l":1.83,"c":1.92,"v":4650},{"d":"1993-05-12","o":2,"h":2,"l":1.92,"c":1.92,"v":21600},{"d":"1993-05-13","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":1500},{"d":"1993-05-14","o":1.83,"h":2,"l":1.83,"c":2,"v":2550},{"d":"1993-05-17","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":3000},{"d":"1993-05-18","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":1500},{"d":"1993-05-19","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":600},{"d":"1993-05-20","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":6900},{"d":"1993-05-21","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1993-05-24","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":1500},{"d":"1993-05-25","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":1500},{"d":"1993-05-26","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1993-05-27","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1993-05-28","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1993-06-01","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":450},{"d":"1993-06-02","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1993-06-03","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1500},{"d":"1993-06-04","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":3000},{"d":"1993-06-07","o":1.75,"h":1.92,"l":1.75,"c":1.92,"v":900},{"d":"1993-06-08","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":150},{"d":"1993-06-09","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":1500},{"d":"1993-06-10","o":1.58,"h":1.67,"l":1.17,"c":1.17,"v":18000},{"d":"1993-06-11","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":3450},{"d":"1993-06-14","o":1.5,"h":1.58,"l":1.5,"c":1.58,"v":13050},{"d":"1993-06-15","o":1.75,"h":1.75,"l":1.58,"c":1.75,"v":10500},{"d":"1993-06-16","o":1.5,"h":1.67,"l":1.5,"c":1.67,"v":1500},{"d":"1993-06-17","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":1050},{"d":"1993-06-18","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":750},{"d":"1993-06-21","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1993-06-22","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2100},{"d":"1993-06-23","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1993-06-24","o":1.25,"h":1.42,"l":1.25,"c":1.42,"v":6300},{"d":"1993-06-25","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":2250},{"d":"1993-06-28","o":1.33,"h":1.88,"l":1.33,"c":1.88,"v":43050},{"d":"1993-06-29","o":1.67,"h":1.83,"l":1.67,"c":1.83,"v":2850},{"d":"1993-06-30","o":2,"h":2,"l":1.67,"c":1.67,"v":1050},{"d":"1993-07-01","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":750},{"d":"1993-07-02","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":600},{"d":"1993-07-06","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":3300},{"d":"1993-07-07","o":1.83,"h":1.83,"l":1.75,"c":1.75,"v":3600},{"d":"1993-07-08","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":750},{"d":"1993-07-09","o":1.67,"h":2,"l":1.67,"c":2,"v":13350},{"d":"1993-07-12","o":2,"h":2.08,"l":1.83,"c":2.08,"v":24600},{"d":"1993-07-13","o":2.17,"h":2.17,"l":1.92,"c":2,"v":14400},{"d":"1993-07-14","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":450},{"d":"1993-07-15","o":2,"h":2,"l":2,"c":2,"v":450},{"d":"1993-07-16","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1993-07-19","o":2,"h":2,"l":1.75,"c":1.75,"v":450},{"d":"1993-07-20","o":1.75,"h":1.83,"l":1.75,"c":1.83,"v":5400},{"d":"1993-07-21","o":1.83,"h":1.92,"l":1.83,"c":1.92,"v":6000},{"d":"1993-07-22","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1993-07-23","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":1500},{"d":"1993-07-26","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":1950},{"d":"1993-07-27","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1993-07-28","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1993-07-29","o":1.75,"h":1.75,"l":1.58,"c":1.75,"v":5550},{"d":"1993-07-30","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":600},{"d":"1993-08-02","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":450},{"d":"1993-08-03","o":1.83,"h":1.83,"l":1.67,"c":1.79,"v":5700},{"d":"1993-08-04","o":1.92,"h":1.92,"l":1.67,"c":1.79,"v":8100},{"d":"1993-08-05","o":1.83,"h":1.92,"l":1.83,"c":1.83,"v":6000},{"d":"1993-08-06","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":2550},{"d":"1993-08-09","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":1650},{"d":"1993-08-10","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":600},{"d":"1993-08-11","o":1.58,"h":1.92,"l":1.58,"c":1.92,"v":7650},{"d":"1993-08-12","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1993-08-13","o":2,"h":2,"l":1.83,"c":1.83,"v":3300},{"d":"1993-08-16","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":4500},{"d":"1993-08-17","o":2,"h":2,"l":1.67,"c":1.67,"v":1950},{"d":"1993-08-18","o":1.83,"h":1.92,"l":1.83,"c":1.92,"v":6150},{"d":"1993-08-19","o":2,"h":2.08,"l":2,"c":2.08,"v":22050},{"d":"1993-08-20","o":2.08,"h":2.08,"l":2,"c":2,"v":15750},{"d":"1993-08-23","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":150},{"d":"1993-08-24","o":2.08,"h":2.17,"l":2,"c":2.17,"v":56850},{"d":"1993-08-25","o":2.33,"h":2.33,"l":2.17,"c":2.17,"v":7200},{"d":"1993-08-26","o":2.25,"h":2.25,"l":2,"c":2.17,"v":10950},{"d":"1993-08-27","o":2,"h":2.33,"l":2,"c":2.33,"v":1950},{"d":"1993-08-30","o":2,"h":2,"l":2,"c":2,"v":2250},{"d":"1993-08-31","o":2,"h":2,"l":2,"c":2,"v":1500},{"d":"1993-09-01","o":2.08,"h":2.08,"l":2,"c":2,"v":3000},{"d":"1993-09-02","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":3300},{"d":"1993-09-03","o":2,"h":2.17,"l":2,"c":2.17,"v":11100},{"d":"1993-09-07","o":1.83,"h":2.08,"l":1.83,"c":1.92,"v":19500},{"d":"1993-09-08","o":2.17,"h":2.17,"l":1.83,"c":2.17,"v":16200},{"d":"1993-09-09","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":300},{"d":"1993-09-10","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1993-09-13","o":1.92,"h":2,"l":1.92,"c":2,"v":6150},{"d":"1993-09-14","o":2,"h":2,"l":2,"c":2,"v":5100},{"d":"1993-09-15","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":1950},{"d":"1993-09-16","o":2,"h":2,"l":2,"c":2,"v":5100},{"d":"1993-09-17","o":2,"h":2.25,"l":2,"c":2.25,"v":25500},{"d":"1993-09-20","o":2.17,"h":2.17,"l":2.08,"c":2.17,"v":58350},{"d":"1993-09-21","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":10500},{"d":"1993-09-22","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":0},{"d":"1993-09-23","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":2550},{"d":"1993-09-24","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":2100},{"d":"1993-09-27","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":0},{"d":"1993-09-28","o":2.33,"h":2.33,"l":2.17,"c":2.25,"v":72450},{"d":"1993-09-29","o":2.42,"h":2.42,"l":2.33,"c":2.42,"v":26250},{"d":"1993-09-30","o":2.25,"h":2.42,"l":2.25,"c":2.33,"v":19500},{"d":"1993-10-01","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":1500},{"d":"1993-10-04","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":1050},{"d":"1993-10-05","o":2,"h":2,"l":2,"c":2,"v":150},{"d":"1993-10-06","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1993-10-07","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":1200},{"d":"1993-10-08","o":2,"h":2,"l":2,"c":2,"v":6000},{"d":"1993-10-11","o":2.33,"h":2.33,"l":2,"c":2.17,"v":3900},{"d":"1993-10-12","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":600},{"d":"1993-10-13","o":2.33,"h":2.33,"l":2.25,"c":2.25,"v":23550},{"d":"1993-10-14","o":2,"h":2,"l":2,"c":2,"v":3150},{"d":"1993-10-15","o":2,"h":2,"l":2,"c":2,"v":750},{"d":"1993-10-18","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1993-10-19","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1993-10-20","o":2.33,"h":2.33,"l":2,"c":2,"v":1650},{"d":"1993-10-21","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1993-10-22","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":150},{"d":"1993-10-25","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":300},{"d":"1993-10-26","o":1.92,"h":2.08,"l":1.83,"c":2.08,"v":46800},{"d":"1993-10-27","o":1.92,"h":1.92,"l":1.83,"c":1.83,"v":20250},{"d":"1993-10-28","o":1.92,"h":2,"l":1.83,"c":1.83,"v":19350},{"d":"1993-10-29","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1993-11-01","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":4050},{"d":"1993-11-02","o":1.83,"h":2.08,"l":1.83,"c":1.83,"v":12000},{"d":"1993-11-03","o":1.83,"h":2,"l":1.75,"c":1.83,"v":42750},{"d":"1993-11-04","o":2,"h":2,"l":2,"c":2,"v":750},{"d":"1993-11-05","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1993-11-08","o":2,"h":2,"l":1.92,"c":1.92,"v":4050},{"d":"1993-11-09","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1993-11-10","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":150},{"d":"1993-11-11","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":750},{"d":"1993-11-12","o":1.75,"h":2,"l":1.75,"c":2,"v":1800},{"d":"1993-11-15","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1993-11-16","o":1.75,"h":1.83,"l":1.75,"c":1.83,"v":1800},{"d":"1993-11-17","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":1500},{"d":"1993-11-18","o":2,"h":2,"l":2,"c":2,"v":150},{"d":"1993-11-19","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":300},{"d":"1993-11-22","o":1.75,"h":1.92,"l":1.75,"c":1.75,"v":15300},{"d":"1993-11-23","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":750},{"d":"1993-11-24","o":1.75,"h":1.83,"l":1.75,"c":1.75,"v":10650},{"d":"1993-11-26","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1993-11-29","o":2,"h":2,"l":2,"c":2,"v":1500},{"d":"1993-11-30","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1993-12-01","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":750},{"d":"1993-12-02","o":1.75,"h":1.79,"l":1.75,"c":1.79,"v":18000},{"d":"1993-12-03","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1950},{"d":"1993-12-06","o":1.75,"h":1.79,"l":1.75,"c":1.79,"v":5250},{"d":"1993-12-07","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1500},{"d":"1993-12-08","o":2,"h":2,"l":1.75,"c":1.83,"v":6150},{"d":"1993-12-09","o":1.83,"h":1.92,"l":1.83,"c":1.92,"v":12750},{"d":"1993-12-10","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1993-12-13","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":1050},{"d":"1993-12-14","o":2,"h":2,"l":1.83,"c":1.83,"v":4500},{"d":"1993-12-15","o":1.83,"h":1.92,"l":1.83,"c":1.83,"v":29250},{"d":"1993-12-16","o":2,"h":2.25,"l":1.83,"c":2,"v":23550},{"d":"1993-12-17","o":2,"h":2,"l":1.92,"c":2,"v":11850},{"d":"1993-12-20","o":1.92,"h":2,"l":1.92,"c":2,"v":900},{"d":"1993-12-21","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":12750},{"d":"1993-12-22","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"1993-12-23","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"1993-12-27","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"1993-12-28","o":2,"h":2,"l":2,"c":2,"v":2850},{"d":"1993-12-29","o":2,"h":2,"l":1.92,"c":1.92,"v":20700},{"d":"1993-12-30","o":1.92,"h":1.96,"l":1.92,"c":1.96,"v":12600},{"d":"1993-12-31","o":2,"h":2,"l":1.92,"c":1.92,"v":4800},{"d":"1994-01-03","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":750},{"d":"1994-01-04","o":1.92,"h":2.08,"l":1.92,"c":2.08,"v":13950},{"d":"1994-01-05","o":2,"h":2.25,"l":2,"c":2.17,"v":19500},{"d":"1994-01-06","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":300},{"d":"1994-01-07","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1994-01-10","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1994-01-11","o":2,"h":2,"l":2,"c":2,"v":150},{"d":"1994-01-12","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1994-01-13","o":2,"h":2,"l":2,"c":2,"v":6300},{"d":"1994-01-14","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1994-01-17","o":1.92,"h":2.17,"l":1.92,"c":2.17,"v":1200},{"d":"1994-01-18","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":150},{"d":"1994-01-19","o":2.17,"h":2.17,"l":2.04,"c":2.04,"v":3000},{"d":"1994-01-20","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":0},{"d":"1994-01-21","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":0},{"d":"1994-01-24","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":450},{"d":"1994-01-25","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":0},{"d":"1994-01-26","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":300},{"d":"1994-01-27","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1994-01-28","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1994-01-31","o":2,"h":2.08,"l":2,"c":2,"v":19650},{"d":"1994-02-01","o":2.17,"h":2.17,"l":2,"c":2.17,"v":20550},{"d":"1994-02-02","o":2.17,"h":2.17,"l":2.04,"c":2.08,"v":5250},{"d":"1994-02-03","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"1994-02-04","o":2,"h":2.04,"l":2,"c":2,"v":8100},{"d":"1994-02-07","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1994-02-08","o":2.17,"h":2.17,"l":1.92,"c":2,"v":7800},{"d":"1994-02-09","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1994-02-10","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1994-02-11","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":150},{"d":"1994-02-14","o":2.17,"h":2.17,"l":1.92,"c":2.17,"v":5700},{"d":"1994-02-15","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":1500},{"d":"1994-02-16","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1994-02-17","o":2,"h":2.17,"l":2,"c":2.17,"v":10500},{"d":"1994-02-18","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":0},{"d":"1994-02-22","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":0},{"d":"1994-02-23","o":2,"h":2,"l":2,"c":2,"v":6300},{"d":"1994-02-24","o":2,"h":2.08,"l":1.96,"c":2,"v":30000},{"d":"1994-02-25","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1994-02-28","o":2.08,"h":2.08,"l":2,"c":2,"v":15000},{"d":"1994-03-01","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1994-03-02","o":2,"h":2.17,"l":2,"c":2.17,"v":1650},{"d":"1994-03-03","o":2.17,"h":2.33,"l":2.08,"c":2.08,"v":21450},{"d":"1994-03-04","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":750},{"d":"1994-03-07","o":2.17,"h":2.25,"l":2.17,"c":2.17,"v":11850},{"d":"1994-03-08","o":2.21,"h":2.33,"l":2.21,"c":2.21,"v":19050},{"d":"1994-03-09","o":2.25,"h":2.25,"l":2.17,"c":2.21,"v":24900},{"d":"1994-03-10","o":2.21,"h":2.25,"l":2.17,"c":2.17,"v":12600},{"d":"1994-03-11","o":2.21,"h":2.33,"l":2.17,"c":2.17,"v":13500},{"d":"1994-03-14","o":2.17,"h":2.33,"l":2.17,"c":2.17,"v":8700},{"d":"1994-03-15","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":0},{"d":"1994-03-16","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":1650},{"d":"1994-03-17","o":2.08,"h":2.25,"l":2.08,"c":2.08,"v":17250},{"d":"1994-03-18","o":2.17,"h":2.25,"l":2.17,"c":2.25,"v":9450},{"d":"1994-03-21","o":2.17,"h":2.25,"l":2.08,"c":2.17,"v":31200},{"d":"1994-03-22","o":2.25,"h":2.25,"l":2.17,"c":2.25,"v":22650},{"d":"1994-03-23","o":2.25,"h":2.33,"l":2.25,"c":2.33,"v":5850},{"d":"1994-03-24","o":2.33,"h":2.33,"l":2.17,"c":2.25,"v":24450},{"d":"1994-03-25","o":2.25,"h":2.25,"l":2.17,"c":2.25,"v":33300},{"d":"1994-03-28","o":2.25,"h":2.33,"l":2.25,"c":2.33,"v":2100},{"d":"1994-03-29","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":3000},{"d":"1994-03-30","o":2.33,"h":2.33,"l":2.17,"c":2.17,"v":16650},{"d":"1994-03-31","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":900},{"d":"1994-04-04","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":2250},{"d":"1994-04-05","o":2.17,"h":2.25,"l":2.17,"c":2.17,"v":23400},{"d":"1994-04-06","o":2.17,"h":2.17,"l":2.08,"c":2.12,"v":44400},{"d":"1994-04-07","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":750},{"d":"1994-04-08","o":2.08,"h":2.17,"l":2.08,"c":2.08,"v":3450},{"d":"1994-04-11","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":1650},{"d":"1994-04-12","o":2.08,"h":2.17,"l":2.08,"c":2.08,"v":9900},{"d":"1994-04-13","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":750},{"d":"1994-04-14","o":2.04,"h":2.17,"l":2.04,"c":2.04,"v":2400},{"d":"1994-04-15","o":2.04,"h":2.17,"l":2.04,"c":2.04,"v":3450},{"d":"1994-04-18","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":150},{"d":"1994-04-19","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":0},{"d":"1994-04-20","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":900},{"d":"1994-04-21","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":0},{"d":"1994-04-22","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":6750},{"d":"1994-04-25","o":2.08,"h":2.17,"l":2.08,"c":2.17,"v":3300},{"d":"1994-04-26","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":0},{"d":"1994-04-28","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":0},{"d":"1994-04-29","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":2550},{"d":"1994-05-02","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"1994-05-03","o":2,"h":2.08,"l":2,"c":2,"v":7350},{"d":"1994-05-04","o":2,"h":2,"l":2,"c":2,"v":300},{"d":"1994-05-05","o":2.08,"h":2.08,"l":1.75,"c":1.75,"v":87900},{"d":"1994-05-06","o":1.75,"h":1.75,"l":1.67,"c":1.67,"v":13800},{"d":"1994-05-09","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":12600},{"d":"1994-05-10","o":1.67,"h":1.67,"l":1.58,"c":1.58,"v":18150},{"d":"1994-05-11","o":1.67,"h":1.67,"l":1.58,"c":1.58,"v":16800},{"d":"1994-05-12","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-05-13","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":9000},{"d":"1994-05-16","o":1.67,"h":1.75,"l":1.67,"c":1.67,"v":9600},{"d":"1994-05-17","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":2550},{"d":"1994-05-18","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1994-05-19","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":600},{"d":"1994-05-20","o":1.67,"h":1.75,"l":1.67,"c":1.75,"v":25800},{"d":"1994-05-23","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":1800},{"d":"1994-05-24","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1650},{"d":"1994-05-25","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":900},{"d":"1994-05-26","o":1.75,"h":1.75,"l":1.71,"c":1.75,"v":7350},{"d":"1994-05-27","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":4500},{"d":"1994-05-31","o":1.75,"h":1.75,"l":1.67,"c":1.67,"v":4050},{"d":"1994-06-01","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1994-06-02","o":1.75,"h":1.75,"l":1.67,"c":1.67,"v":15300},{"d":"1994-06-03","o":1.75,"h":1.83,"l":1.67,"c":1.83,"v":13650},{"d":"1994-06-06","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":450},{"d":"1994-06-07","o":1.83,"h":2,"l":1.75,"c":1.83,"v":21600},{"d":"1994-06-08","o":1.92,"h":1.92,"l":1.88,"c":1.88,"v":6300},{"d":"1994-06-09","o":2,"h":2,"l":2,"c":2,"v":150},{"d":"1994-06-10","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1994-06-13","o":2.08,"h":2.08,"l":1.92,"c":2,"v":4800},{"d":"1994-06-14","o":2.08,"h":2.08,"l":1.92,"c":1.96,"v":6750},{"d":"1994-06-15","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":450},{"d":"1994-06-16","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":900},{"d":"1994-06-17","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":1500},{"d":"1994-06-20","o":2.08,"h":2.42,"l":2.08,"c":2.42,"v":52050},{"d":"1994-06-21","o":2.5,"h":2.58,"l":2.33,"c":2.58,"v":93600},{"d":"1994-06-22","o":2.67,"h":2.67,"l":2.25,"c":2.42,"v":125100},{"d":"1994-06-23","o":2.42,"h":2.5,"l":2,"c":2.25,"v":79500},{"d":"1994-06-24","o":2.33,"h":2.5,"l":2.25,"c":2.5,"v":59250},{"d":"1994-06-27","o":2.5,"h":2.67,"l":2.5,"c":2.67,"v":82500},{"d":"1994-06-28","o":2.67,"h":2.67,"l":2.33,"c":2.58,"v":53250},{"d":"1994-06-29","o":2.58,"h":2.58,"l":2.33,"c":2.5,"v":45450},{"d":"1994-06-30","o":2.5,"h":2.67,"l":2.5,"c":2.67,"v":29850},{"d":"1994-07-01","o":2.67,"h":2.75,"l":2.58,"c":2.75,"v":17550},{"d":"1994-07-05","o":2.75,"h":2.75,"l":2.5,"c":2.67,"v":71700},{"d":"1994-07-06","o":2.67,"h":2.67,"l":2.5,"c":2.67,"v":10650},{"d":"1994-07-07","o":2.67,"h":2.67,"l":2.33,"c":2.5,"v":55200},{"d":"1994-07-08","o":2.42,"h":2.5,"l":2.33,"c":2.5,"v":27900},{"d":"1994-07-11","o":2.33,"h":2.58,"l":2.33,"c":2.58,"v":8400},{"d":"1994-07-12","o":2.58,"h":2.58,"l":2.33,"c":2.58,"v":26400},{"d":"1994-07-13","o":2.5,"h":2.5,"l":2.42,"c":2.5,"v":11100},{"d":"1994-07-14","o":2.58,"h":2.58,"l":2.42,"c":2.42,"v":28050},{"d":"1994-07-15","o":2.58,"h":2.58,"l":2.5,"c":2.58,"v":12300},{"d":"1994-07-18","o":2.58,"h":2.58,"l":2.42,"c":2.42,"v":4350},{"d":"1994-07-19","o":2.67,"h":2.67,"l":2.58,"c":2.58,"v":10800},{"d":"1994-07-20","o":2.58,"h":2.58,"l":2.5,"c":2.58,"v":11700},{"d":"1994-07-21","o":2.58,"h":2.58,"l":2.54,"c":2.58,"v":6300},{"d":"1994-07-22","o":2.42,"h":2.5,"l":2.42,"c":2.5,"v":16500},{"d":"1994-07-25","o":2.5,"h":2.5,"l":2.42,"c":2.46,"v":2400},{"d":"1994-07-26","o":2.5,"h":2.5,"l":2.42,"c":2.42,"v":6900},{"d":"1994-07-27","o":2.42,"h":2.58,"l":2.42,"c":2.5,"v":2250},{"d":"1994-07-28","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":3000},{"d":"1994-07-29","o":2.58,"h":2.58,"l":2.5,"c":2.5,"v":2850},{"d":"1994-08-01","o":2.42,"h":2.58,"l":2.42,"c":2.42,"v":5250},{"d":"1994-08-02","o":2.58,"h":2.58,"l":2.42,"c":2.54,"v":9750},{"d":"1994-08-03","o":2.5,"h":2.58,"l":2.5,"c":2.54,"v":9600},{"d":"1994-08-04","o":2.58,"h":2.58,"l":2.42,"c":2.5,"v":11700},{"d":"1994-08-05","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":300},{"d":"1994-08-08","o":2.58,"h":2.58,"l":2.42,"c":2.42,"v":2250},{"d":"1994-08-09","o":2.54,"h":2.54,"l":2.54,"c":2.54,"v":1200},{"d":"1994-08-10","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":2250},{"d":"1994-08-11","o":2.58,"h":2.58,"l":2.42,"c":2.58,"v":9000},{"d":"1994-08-12","o":2.5,"h":2.58,"l":2.42,"c":2.5,"v":10200},{"d":"1994-08-15","o":2.58,"h":2.58,"l":2.42,"c":2.5,"v":30900},{"d":"1994-08-16","o":2.5,"h":2.5,"l":2.42,"c":2.46,"v":5100},{"d":"1994-08-17","o":2.33,"h":2.5,"l":2.33,"c":2.42,"v":6300},{"d":"1994-08-18","o":2.5,"h":2.5,"l":2.42,"c":2.44,"v":6300},{"d":"1994-08-19","o":2.5,"h":2.5,"l":2.42,"c":2.42,"v":15000},{"d":"1994-08-22","o":2.5,"h":2.5,"l":2.25,"c":2.33,"v":59400},{"d":"1994-08-23","o":2.42,"h":2.42,"l":2.25,"c":2.25,"v":15300},{"d":"1994-08-24","o":2.42,"h":2.42,"l":2.25,"c":2.33,"v":36300},{"d":"1994-08-25","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":1650},{"d":"1994-08-26","o":2.25,"h":2.42,"l":2.25,"c":2.33,"v":5100},{"d":"1994-08-29","o":2.42,"h":2.42,"l":2.25,"c":2.33,"v":26700},{"d":"1994-08-30","o":2.42,"h":2.42,"l":2.25,"c":2.25,"v":5700},{"d":"1994-08-31","o":2.42,"h":2.42,"l":2.33,"c":2.42,"v":10650},{"d":"1994-09-01","o":2.25,"h":2.42,"l":2.25,"c":2.42,"v":5400},{"d":"1994-09-02","o":2.25,"h":2.38,"l":2.25,"c":2.29,"v":39600},{"d":"1994-09-06","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":4500},{"d":"1994-09-07","o":2.33,"h":2.33,"l":2.17,"c":2.17,"v":13950},{"d":"1994-09-08","o":2.25,"h":2.25,"l":2.08,"c":2.08,"v":1500},{"d":"1994-09-09","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":2400},{"d":"1994-09-12","o":2.08,"h":2.17,"l":2.08,"c":2.08,"v":5850},{"d":"1994-09-13","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":2100},{"d":"1994-09-14","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":3450},{"d":"1994-09-15","o":2.25,"h":2.33,"l":2.08,"c":2.33,"v":2550},{"d":"1994-09-16","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":600},{"d":"1994-09-19","o":2.08,"h":2.33,"l":2.08,"c":2.25,"v":7500},{"d":"1994-09-20","o":2.08,"h":2.33,"l":2.08,"c":2.25,"v":9450},{"d":"1994-09-21","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":19950},{"d":"1994-09-22","o":2.42,"h":2.42,"l":2.25,"c":2.42,"v":38100},{"d":"1994-09-23","o":2.42,"h":2.42,"l":2.17,"c":2.17,"v":4050},{"d":"1994-09-26","o":2.08,"h":2.17,"l":2.08,"c":2.17,"v":2850},{"d":"1994-09-27","o":2.25,"h":2.42,"l":2.25,"c":2.33,"v":74850},{"d":"1994-09-28","o":2.42,"h":2.5,"l":2.33,"c":2.46,"v":129300},{"d":"1994-09-29","o":2.58,"h":2.58,"l":2.5,"c":2.5,"v":25050},{"d":"1994-09-30","o":2.33,"h":2.5,"l":2.33,"c":2.5,"v":4500},{"d":"1994-10-03","o":2.58,"h":2.58,"l":2.33,"c":2.33,"v":2100},{"d":"1994-10-04","o":2.42,"h":2.5,"l":2.33,"c":2.35,"v":21450},{"d":"1994-10-05","o":2.5,"h":2.5,"l":2.33,"c":2.33,"v":6450},{"d":"1994-10-06","o":2.5,"h":2.5,"l":2.42,"c":2.5,"v":15150},{"d":"1994-10-07","o":2.33,"h":2.42,"l":2.29,"c":2.29,"v":7950},{"d":"1994-10-10","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1950},{"d":"1994-10-11","o":2.33,"h":2.42,"l":2.33,"c":2.33,"v":16650},{"d":"1994-10-12","o":2.42,"h":2.42,"l":2.25,"c":2.25,"v":1050},{"d":"1994-10-13","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1994-10-14","o":2.42,"h":2.42,"l":2.33,"c":2.33,"v":7350},{"d":"1994-10-17","o":2.33,"h":2.42,"l":2.33,"c":2.38,"v":2100},{"d":"1994-10-18","o":2.33,"h":2.33,"l":2.25,"c":2.25,"v":2550},{"d":"1994-10-19","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1350},{"d":"1994-10-20","o":2.25,"h":2.42,"l":2.25,"c":2.42,"v":4500},{"d":"1994-10-21","o":2.42,"h":2.42,"l":2.38,"c":2.38,"v":2850},{"d":"1994-10-24","o":2.25,"h":2.42,"l":2.25,"c":2.33,"v":10650},{"d":"1994-10-25","o":2.25,"h":2.42,"l":2.25,"c":2.25,"v":8100},{"d":"1994-10-26","o":2.25,"h":2.33,"l":2.25,"c":2.33,"v":6300},{"d":"1994-10-27","o":2.25,"h":2.42,"l":2.25,"c":2.33,"v":17400},{"d":"1994-10-28","o":2.33,"h":2.42,"l":2.29,"c":2.42,"v":3150},{"d":"1994-10-31","o":2.42,"h":2.42,"l":2.33,"c":2.33,"v":3750},{"d":"1994-11-01","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":900},{"d":"1994-11-02","o":2.42,"h":2.42,"l":2.25,"c":2.25,"v":4950},{"d":"1994-11-03","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1350},{"d":"1994-11-04","o":2.25,"h":2.33,"l":2.25,"c":2.33,"v":3600},{"d":"1994-11-07","o":2.42,"h":2.42,"l":2.25,"c":2.25,"v":6000},{"d":"1994-11-08","o":2.42,"h":2.42,"l":2.17,"c":2.17,"v":1950},{"d":"1994-11-09","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":3900},{"d":"1994-11-10","o":2.33,"h":2.33,"l":2.29,"c":2.33,"v":7650},{"d":"1994-11-11","o":2.17,"h":2.42,"l":2.17,"c":2.29,"v":4800},{"d":"1994-11-14","o":2.17,"h":2.33,"l":2.17,"c":2.29,"v":5850},{"d":"1994-11-15","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":1800},{"d":"1994-11-16","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":7500},{"d":"1994-11-17","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":0},{"d":"1994-11-18","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":0},{"d":"1994-11-21","o":2.17,"h":2.25,"l":2.17,"c":2.17,"v":17850},{"d":"1994-11-22","o":2,"h":2,"l":2,"c":2,"v":1950},{"d":"1994-11-23","o":2,"h":2.08,"l":2,"c":2.08,"v":1650},{"d":"1994-11-25","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"1994-11-28","o":2.25,"h":2.25,"l":2,"c":2,"v":6750},{"d":"1994-11-29","o":2,"h":2.25,"l":2,"c":2,"v":7050},{"d":"1994-11-30","o":2,"h":2,"l":2,"c":2,"v":450},{"d":"1994-12-01","o":2,"h":2.25,"l":2,"c":2.25,"v":1650},{"d":"1994-12-02","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1994-12-05","o":2,"h":2,"l":2,"c":2,"v":150},{"d":"1994-12-06","o":2,"h":2.08,"l":2,"c":2.08,"v":13200},{"d":"1994-12-07","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"1994-12-08","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":300},{"d":"1994-12-09","o":2.17,"h":2.17,"l":2,"c":2,"v":8700},{"d":"1994-12-12","o":2,"h":2.17,"l":2,"c":2,"v":3450},{"d":"1994-12-13","o":2.17,"h":2.17,"l":2,"c":2,"v":12300},{"d":"1994-12-14","o":2,"h":2.17,"l":2,"c":2.17,"v":8700},{"d":"1994-12-15","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":0},{"d":"1994-12-16","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":0},{"d":"1994-12-19","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":0},{"d":"1994-12-20","o":2,"h":2,"l":2,"c":2,"v":1350},{"d":"1994-12-21","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1994-12-22","o":2,"h":2.08,"l":2,"c":2.08,"v":8100},{"d":"1994-12-23","o":2.08,"h":2.08,"l":1.83,"c":2,"v":53700},{"d":"1994-12-27","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1994-12-28","o":2,"h":2,"l":2,"c":2,"v":750},{"d":"1994-12-29","o":2,"h":2,"l":1.83,"c":1.83,"v":2250},{"d":"1994-12-30","o":1.83,"h":2,"l":1.83,"c":2,"v":4500},{"d":"1995-01-03","o":2,"h":2,"l":1.83,"c":1.92,"v":7350},{"d":"1995-01-04","o":2,"h":2,"l":2,"c":2,"v":7500},{"d":"1995-01-05","o":2.08,"h":2.08,"l":1.83,"c":1.83,"v":21900},{"d":"1995-01-06","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":2550},{"d":"1995-01-09","o":2,"h":2,"l":2,"c":2,"v":600},{"d":"1995-01-10","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1995-01-11","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1995-01-12","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":1950},{"d":"1995-01-13","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":1500},{"d":"1995-01-16","o":1.83,"h":2,"l":1.83,"c":1.92,"v":17400},{"d":"1995-01-17","o":1.83,"h":2,"l":1.83,"c":1.83,"v":12600},{"d":"1995-01-18","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1995-01-19","o":2,"h":2,"l":1.83,"c":2,"v":1200},{"d":"1995-01-20","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1995-01-23","o":2,"h":2,"l":1.83,"c":1.88,"v":18900},{"d":"1995-01-24","o":1.75,"h":1.92,"l":1.75,"c":1.92,"v":1950},{"d":"1995-01-25","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":3150},{"d":"1995-01-26","o":1.75,"h":1.92,"l":1.75,"c":1.92,"v":300},{"d":"1995-01-27","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1995-01-30","o":1.92,"h":2,"l":1.92,"c":1.92,"v":15600},{"d":"1995-01-31","o":1.75,"h":1.83,"l":1.75,"c":1.75,"v":16050},{"d":"1995-02-01","o":1.92,"h":1.92,"l":1.83,"c":1.83,"v":2550},{"d":"1995-02-02","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1995-02-03","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1995-02-06","o":1.83,"h":1.83,"l":1.67,"c":1.67,"v":22650},{"d":"1995-02-07","o":1.67,"h":1.83,"l":1.67,"c":1.83,"v":1050},{"d":"1995-02-08","o":1.67,"h":1.83,"l":1.67,"c":1.83,"v":900},{"d":"1995-02-09","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":7500},{"d":"1995-02-10","o":1.67,"h":1.83,"l":1.67,"c":1.83,"v":900},{"d":"1995-02-13","o":1.67,"h":1.83,"l":1.67,"c":1.83,"v":3300},{"d":"1995-02-14","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":2850},{"d":"1995-02-15","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":6000},{"d":"1995-02-16","o":1.92,"h":1.92,"l":1.67,"c":1.75,"v":3000},{"d":"1995-02-17","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1995-02-21","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":3000},{"d":"1995-02-22","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":600},{"d":"1995-02-23","o":1.67,"h":1.92,"l":1.67,"c":1.92,"v":13200},{"d":"1995-02-24","o":1.83,"h":1.83,"l":1.67,"c":1.75,"v":17400},{"d":"1995-02-27","o":1.75,"h":1.83,"l":1.75,"c":1.83,"v":10950},{"d":"1995-02-28","o":1.83,"h":1.83,"l":1.75,"c":1.75,"v":4200},{"d":"1995-03-01","o":1.75,"h":1.83,"l":1.75,"c":1.83,"v":3750},{"d":"1995-03-02","o":1.83,"h":1.83,"l":1.67,"c":1.67,"v":8250},{"d":"1995-03-03","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1995-03-06","o":1.67,"h":1.75,"l":1.67,"c":1.67,"v":19650},{"d":"1995-03-07","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1995-03-08","o":1.58,"h":1.67,"l":1.58,"c":1.67,"v":26850},{"d":"1995-03-09","o":1.75,"h":1.75,"l":1.58,"c":1.75,"v":5400},{"d":"1995-03-10","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":5700},{"d":"1995-03-13","o":1.67,"h":1.67,"l":1.58,"c":1.67,"v":38700},{"d":"1995-03-14","o":1.58,"h":1.75,"l":1.54,"c":1.54,"v":11250},{"d":"1995-03-15","o":1.54,"h":1.54,"l":1.54,"c":1.54,"v":0},{"d":"1995-03-16","o":1.67,"h":1.67,"l":1.5,"c":1.5,"v":30750},{"d":"1995-03-17","o":1.5,"h":1.67,"l":1.5,"c":1.67,"v":15450},{"d":"1995-03-20","o":1.5,"h":1.67,"l":1.5,"c":1.67,"v":6450},{"d":"1995-03-21","o":1.75,"h":1.83,"l":1.67,"c":1.83,"v":7500},{"d":"1995-03-22","o":1.75,"h":1.79,"l":1.67,"c":1.79,"v":8400},{"d":"1995-03-23","o":1.67,"h":1.83,"l":1.67,"c":1.83,"v":2250},{"d":"1995-03-24","o":1.67,"h":1.83,"l":1.67,"c":1.83,"v":24150},{"d":"1995-03-27","o":1.58,"h":1.83,"l":1.58,"c":1.73,"v":8250},{"d":"1995-03-28","o":1.58,"h":1.83,"l":1.58,"c":1.83,"v":600},{"d":"1995-03-29","o":1.58,"h":1.83,"l":1.58,"c":1.67,"v":4800},{"d":"1995-03-30","o":1.83,"h":1.83,"l":1.58,"c":1.58,"v":10500},{"d":"1995-03-31","o":1.75,"h":1.75,"l":1.67,"c":1.67,"v":6000},{"d":"1995-04-03","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1995-04-04","o":1.75,"h":1.79,"l":1.58,"c":1.71,"v":9000},{"d":"1995-04-05","o":1.58,"h":1.73,"l":1.58,"c":1.58,"v":9600},{"d":"1995-04-06","o":1.58,"h":1.71,"l":1.58,"c":1.71,"v":7500},{"d":"1995-04-07","o":1.58,"h":1.75,"l":1.58,"c":1.58,"v":8250},{"d":"1995-04-10","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1650},{"d":"1995-04-11","o":1.75,"h":1.75,"l":1.71,"c":1.71,"v":1800},{"d":"1995-04-12","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":2400},{"d":"1995-04-13","o":1.75,"h":1.83,"l":1.71,"c":1.83,"v":11550},{"d":"1995-04-17","o":1.92,"h":2,"l":1.71,"c":1.92,"v":9000},{"d":"1995-04-18","o":1.83,"h":1.92,"l":1.75,"c":1.92,"v":5550},{"d":"1995-04-19","o":1.92,"h":1.92,"l":1.75,"c":1.88,"v":4950},{"d":"1995-04-20","o":1.75,"h":1.92,"l":1.75,"c":1.79,"v":13500},{"d":"1995-04-21","o":1.83,"h":2,"l":1.83,"c":1.92,"v":5400},{"d":"1995-04-24","o":2,"h":2,"l":1.92,"c":1.92,"v":2700},{"d":"1995-04-25","o":2,"h":2,"l":1.96,"c":1.96,"v":3300},{"d":"1995-04-26","o":2,"h":2,"l":2,"c":2,"v":3300},{"d":"1995-04-27","o":1.83,"h":2.08,"l":1.83,"c":1.92,"v":14400},{"d":"1995-04-28","o":2,"h":2.08,"l":1.92,"c":2.08,"v":1500},{"d":"1995-05-01","o":2.08,"h":2.08,"l":2,"c":2.08,"v":11850},{"d":"1995-05-02","o":1.92,"h":2,"l":1.92,"c":2,"v":2550},{"d":"1995-05-03","o":2,"h":2.04,"l":1.92,"c":1.92,"v":10950},{"d":"1995-05-04","o":2.04,"h":2.04,"l":1.92,"c":1.92,"v":3150},{"d":"1995-05-05","o":1.92,"h":2.04,"l":1.92,"c":2.04,"v":21450},{"d":"1995-05-08","o":2.04,"h":2.04,"l":1.92,"c":1.92,"v":5550},{"d":"1995-05-09","o":2.08,"h":2.08,"l":1.92,"c":2,"v":27900},{"d":"1995-05-10","o":1.92,"h":2,"l":1.92,"c":2,"v":12150},{"d":"1995-05-11","o":2.08,"h":2.08,"l":2,"c":2,"v":24600},{"d":"1995-05-12","o":1.92,"h":2,"l":1.92,"c":2,"v":5550},{"d":"1995-05-15","o":1.92,"h":2,"l":1.92,"c":2,"v":7500},{"d":"1995-05-16","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":1050},{"d":"1995-05-17","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":600},{"d":"1995-05-18","o":2,"h":2,"l":2,"c":2,"v":3000},{"d":"1995-05-19","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1995-05-22","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":12300},{"d":"1995-05-23","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1995-05-24","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1995-05-25","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":4500},{"d":"1995-05-26","o":1.92,"h":1.92,"l":1.83,"c":1.83,"v":9150},{"d":"1995-05-30","o":1.83,"h":1.92,"l":1.83,"c":1.83,"v":6900},{"d":"1995-05-31","o":2,"h":2,"l":1.75,"c":1.79,"v":9000},{"d":"1995-06-01","o":1.79,"h":1.79,"l":1.79,"c":1.79,"v":0},{"d":"1995-06-02","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":150},{"d":"1995-06-05","o":1.83,"h":1.83,"l":1.67,"c":1.71,"v":10800},{"d":"1995-06-06","o":1.67,"h":1.83,"l":1.67,"c":1.71,"v":27000},{"d":"1995-06-07","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":4350},{"d":"1995-06-08","o":1.92,"h":1.92,"l":1.75,"c":1.75,"v":10500},{"d":"1995-06-09","o":1.83,"h":1.83,"l":1.75,"c":1.75,"v":16500},{"d":"1995-06-12","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":1050},{"d":"1995-06-13","o":1.75,"h":1.92,"l":1.75,"c":1.92,"v":900},{"d":"1995-06-14","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1050},{"d":"1995-06-15","o":1.75,"h":2,"l":1.75,"c":1.96,"v":16650},{"d":"1995-06-16","o":1.83,"h":2,"l":1.83,"c":2,"v":5400},{"d":"1995-06-19","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1995-06-20","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":4500},{"d":"1995-06-21","o":1.83,"h":1.83,"l":1.75,"c":1.83,"v":7050},{"d":"1995-06-22","o":1.92,"h":1.92,"l":1.75,"c":1.75,"v":2250},{"d":"1995-06-23","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":450},{"d":"1995-06-26","o":1.75,"h":1.92,"l":1.75,"c":1.75,"v":4650},{"d":"1995-06-27","o":1.92,"h":1.92,"l":1.75,"c":1.79,"v":14100},{"d":"1995-06-28","o":1.83,"h":1.92,"l":1.75,"c":1.92,"v":23250},{"d":"1995-06-29","o":2,"h":2,"l":2,"c":2,"v":300},{"d":"1995-06-30","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1500},{"d":"1995-07-03","o":2,"h":2,"l":2,"c":2,"v":450},{"d":"1995-07-05","o":2,"h":2,"l":1.96,"c":2,"v":18750},{"d":"1995-07-06","o":1.92,"h":2.08,"l":1.83,"c":2.08,"v":20550},{"d":"1995-07-07","o":2.04,"h":2.04,"l":1.92,"c":1.92,"v":38100},{"d":"1995-07-10","o":2,"h":2,"l":2,"c":2,"v":750},{"d":"1995-07-11","o":1.92,"h":2,"l":1.92,"c":2,"v":1050},{"d":"1995-07-12","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":1500},{"d":"1995-07-13","o":1.92,"h":2,"l":1.92,"c":1.92,"v":3150},{"d":"1995-07-14","o":1.92,"h":2,"l":1.83,"c":1.83,"v":9750},{"d":"1995-07-17","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1995-07-18","o":1.83,"h":1.96,"l":1.67,"c":1.67,"v":12750},{"d":"1995-07-19","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":600},{"d":"1995-07-20","o":1.83,"h":1.83,"l":1.75,"c":1.83,"v":10800},{"d":"1995-07-21","o":1.67,"h":1.92,"l":1.67,"c":1.67,"v":2400},{"d":"1995-07-24","o":1.75,"h":1.92,"l":1.67,"c":1.75,"v":12750},{"d":"1995-07-25","o":1.67,"h":1.92,"l":1.67,"c":1.92,"v":15000},{"d":"1995-07-26","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":750},{"d":"1995-07-27","o":2,"h":2,"l":1.75,"c":1.75,"v":4650},{"d":"1995-07-28","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1050},{"d":"1995-07-31","o":1.75,"h":1.92,"l":1.75,"c":1.75,"v":8400},{"d":"1995-08-01","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":2250},{"d":"1995-08-02","o":1.75,"h":1.92,"l":1.75,"c":1.92,"v":8700},{"d":"1995-08-03","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1995-08-04","o":2,"h":2,"l":2,"c":2,"v":750},{"d":"1995-08-07","o":1.75,"h":2,"l":1.75,"c":1.75,"v":5250},{"d":"1995-08-08","o":1.75,"h":1.83,"l":1.75,"c":1.75,"v":3000},{"d":"1995-08-09","o":2,"h":2,"l":2,"c":2,"v":900},{"d":"1995-08-10","o":1.75,"h":1.83,"l":1.75,"c":1.83,"v":2100},{"d":"1995-08-11","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1995-08-14","o":2,"h":2,"l":2,"c":2,"v":4500},{"d":"1995-08-15","o":1.96,"h":1.96,"l":1.75,"c":1.75,"v":1800},{"d":"1995-08-16","o":1.83,"h":1.92,"l":1.79,"c":1.83,"v":26250},{"d":"1995-08-17","o":1.75,"h":1.83,"l":1.67,"c":1.67,"v":10200},{"d":"1995-08-18","o":1.67,"h":1.92,"l":1.67,"c":1.75,"v":7050},{"d":"1995-08-21","o":1.71,"h":1.83,"l":1.71,"c":1.71,"v":3600},{"d":"1995-08-22","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":0},{"d":"1995-08-23","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":3600},{"d":"1995-08-24","o":1.92,"h":1.96,"l":1.83,"c":1.96,"v":4500},{"d":"1995-08-25","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":0},{"d":"1995-08-28","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":0},{"d":"1995-08-29","o":1.71,"h":1.75,"l":1.71,"c":1.71,"v":4200},{"d":"1995-08-30","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":1500},{"d":"1995-08-31","o":1.71,"h":1.96,"l":1.71,"c":1.96,"v":3450},{"d":"1995-09-01","o":1.71,"h":1.75,"l":1.71,"c":1.75,"v":300},{"d":"1995-09-05","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":1500},{"d":"1995-09-06","o":1.71,"h":1.92,"l":1.71,"c":1.71,"v":13350},{"d":"1995-09-07","o":1.67,"h":1.83,"l":1.67,"c":1.83,"v":1950},{"d":"1995-09-08","o":1.88,"h":1.88,"l":1.83,"c":1.83,"v":4650},{"d":"1995-09-11","o":1.67,"h":1.83,"l":1.67,"c":1.67,"v":11250},{"d":"1995-09-12","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":2100},{"d":"1995-09-13","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1995-09-14","o":1.75,"h":1.92,"l":1.75,"c":1.83,"v":13950},{"d":"1995-09-15","o":2,"h":2,"l":1.83,"c":1.83,"v":1650},{"d":"1995-09-18","o":2,"h":2,"l":1.83,"c":1.88,"v":5850},{"d":"1995-09-19","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":1500},{"d":"1995-09-20","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":26400},{"d":"1995-09-21","o":2,"h":2,"l":1.83,"c":1.88,"v":17250},{"d":"1995-09-22","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":150},{"d":"1995-09-25","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":18150},{"d":"1995-09-26","o":1.83,"h":1.92,"l":1.83,"c":1.92,"v":7500},{"d":"1995-09-27","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":8550},{"d":"1995-09-28","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":2550},{"d":"1995-09-29","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":7800},{"d":"1995-10-02","o":1.83,"h":1.88,"l":1.83,"c":1.88,"v":24900},{"d":"1995-10-03","o":1.83,"h":1.88,"l":1.83,"c":1.83,"v":44700},{"d":"1995-10-04","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":3600},{"d":"1995-10-05","o":1.83,"h":1.88,"l":1.83,"c":1.88,"v":9900},{"d":"1995-10-06","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1995-10-09","o":1.92,"h":1.92,"l":1.75,"c":1.75,"v":7350},{"d":"1995-10-10","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":150},{"d":"1995-10-11","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1995-10-12","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1995-10-13","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":1500},{"d":"1995-10-16","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1995-10-17","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":600},{"d":"1995-10-18","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1995-10-19","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":150},{"d":"1995-10-20","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1995-10-23","o":1.75,"h":1.88,"l":1.75,"c":1.88,"v":750},{"d":"1995-10-24","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":3300},{"d":"1995-10-25","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":3000},{"d":"1995-10-26","o":1.92,"h":1.92,"l":1.83,"c":1.92,"v":4950},{"d":"1995-10-27","o":1.75,"h":1.83,"l":1.75,"c":1.83,"v":20550},{"d":"1995-10-30","o":1.75,"h":1.83,"l":1.75,"c":1.83,"v":2100},{"d":"1995-10-31","o":1.83,"h":1.83,"l":1.67,"c":1.67,"v":32100},{"d":"1995-11-01","o":1.67,"h":1.75,"l":1.67,"c":1.71,"v":12900},{"d":"1995-11-02","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":0},{"d":"1995-11-03","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":450},{"d":"1995-11-06","o":1.58,"h":1.75,"l":1.58,"c":1.75,"v":9600},{"d":"1995-11-07","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1995-11-08","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":1500},{"d":"1995-11-09","o":1.58,"h":1.67,"l":1.58,"c":1.67,"v":1650},{"d":"1995-11-10","o":1.58,"h":1.67,"l":1.58,"c":1.67,"v":23400},{"d":"1995-11-13","o":1.58,"h":1.62,"l":1.58,"c":1.58,"v":8100},{"d":"1995-11-14","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":300},{"d":"1995-11-15","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":900},{"d":"1995-11-16","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1995-11-17","o":1.62,"h":1.69,"l":1.62,"c":1.62,"v":6150},{"d":"1995-11-20","o":1.62,"h":1.62,"l":1.58,"c":1.58,"v":7800},{"d":"1995-11-21","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":3150},{"d":"1995-11-22","o":1.58,"h":1.62,"l":1.58,"c":1.62,"v":3750},{"d":"1995-11-24","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1995-11-27","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":1500},{"d":"1995-11-28","o":1.58,"h":1.62,"l":1.5,"c":1.5,"v":33750},{"d":"1995-11-29","o":1.58,"h":1.67,"l":1.58,"c":1.62,"v":64800},{"d":"1995-11-30","o":1.58,"h":1.58,"l":1.5,"c":1.5,"v":7950},{"d":"1995-12-01","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":26700},{"d":"1995-12-04","o":1.42,"h":1.52,"l":1.42,"c":1.52,"v":3450},{"d":"1995-12-05","o":1.42,"h":1.5,"l":1.42,"c":1.42,"v":7500},{"d":"1995-12-06","o":1.42,"h":1.58,"l":1.42,"c":1.42,"v":4050},{"d":"1995-12-07","o":1.58,"h":1.58,"l":1.48,"c":1.48,"v":6000},{"d":"1995-12-08","o":1.42,"h":1.5,"l":1.42,"c":1.46,"v":21900},{"d":"1995-12-11","o":1.46,"h":1.46,"l":1.33,"c":1.33,"v":3750},{"d":"1995-12-12","o":1.33,"h":1.42,"l":1.25,"c":1.25,"v":36000},{"d":"1995-12-13","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":1200},{"d":"1995-12-14","o":1.25,"h":1.38,"l":1.25,"c":1.25,"v":60000},{"d":"1995-12-15","o":1.25,"h":1.33,"l":1.25,"c":1.33,"v":17400},{"d":"1995-12-18","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":5550},{"d":"1995-12-19","o":1.42,"h":1.42,"l":1.25,"c":1.25,"v":18600},{"d":"1995-12-20","o":1.25,"h":1.42,"l":1.25,"c":1.25,"v":17250},{"d":"1995-12-21","o":1.38,"h":1.5,"l":1.25,"c":1.29,"v":7800},{"d":"1995-12-22","o":1.29,"h":1.5,"l":1.29,"c":1.5,"v":15600},{"d":"1995-12-26","o":1.5,"h":1.62,"l":1.29,"c":1.5,"v":32700},{"d":"1995-12-27","o":1.38,"h":1.58,"l":1.38,"c":1.46,"v":5700},{"d":"1995-12-28","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":4350},{"d":"1995-12-29","o":1.42,"h":1.58,"l":1.42,"c":1.5,"v":13500},{"d":"1996-01-02","o":1.38,"h":1.58,"l":1.38,"c":1.54,"v":3600},{"d":"1996-01-03","o":1.58,"h":1.58,"l":1.5,"c":1.5,"v":5100},{"d":"1996-01-04","o":1.42,"h":1.62,"l":1.42,"c":1.62,"v":6000},{"d":"1996-01-05","o":1.62,"h":1.62,"l":1.42,"c":1.5,"v":5550},{"d":"1996-01-08","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":300},{"d":"1996-01-09","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":150},{"d":"1996-01-10","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":4500},{"d":"1996-01-11","o":1.42,"h":1.62,"l":1.42,"c":1.62,"v":8400},{"d":"1996-01-12","o":1.54,"h":1.54,"l":1.54,"c":1.54,"v":2400},{"d":"1996-01-15","o":1.62,"h":1.67,"l":1.54,"c":1.54,"v":28500},{"d":"1996-01-16","o":1.54,"h":1.71,"l":1.54,"c":1.62,"v":59700},{"d":"1996-01-17","o":1.54,"h":1.67,"l":1.54,"c":1.54,"v":5400},{"d":"1996-01-18","o":1.54,"h":1.62,"l":1.54,"c":1.62,"v":4500},{"d":"1996-01-19","o":1.5,"h":1.67,"l":1.5,"c":1.67,"v":2400},{"d":"1996-01-22","o":1.67,"h":1.67,"l":1.5,"c":1.5,"v":3900},{"d":"1996-01-23","o":1.5,"h":1.58,"l":1.5,"c":1.5,"v":11700},{"d":"1996-01-24","o":1.5,"h":1.5,"l":1.42,"c":1.42,"v":19350},{"d":"1996-01-25","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":4500},{"d":"1996-01-26","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":0},{"d":"1996-01-29","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":300},{"d":"1996-01-30","o":1.42,"h":1.46,"l":1.38,"c":1.46,"v":4050},{"d":"1996-01-31","o":1.42,"h":1.44,"l":1.42,"c":1.44,"v":2700},{"d":"1996-02-01","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":4950},{"d":"1996-02-02","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":300},{"d":"1996-02-05","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":300},{"d":"1996-02-06","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":1500},{"d":"1996-02-07","o":1.42,"h":1.42,"l":1.33,"c":1.33,"v":19650},{"d":"1996-02-08","o":1.42,"h":1.42,"l":1.38,"c":1.38,"v":4650},{"d":"1996-02-09","o":1.4,"h":1.4,"l":1.33,"c":1.33,"v":3000},{"d":"1996-02-12","o":1.42,"h":1.42,"l":1.38,"c":1.38,"v":17250},{"d":"1996-02-13","o":1.46,"h":1.5,"l":1.42,"c":1.46,"v":12450},{"d":"1996-02-14","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":600},{"d":"1996-02-15","o":1.46,"h":1.54,"l":1.46,"c":1.54,"v":3450},{"d":"1996-02-16","o":1.46,"h":1.54,"l":1.46,"c":1.54,"v":750},{"d":"1996-02-20","o":1.54,"h":1.54,"l":1.54,"c":1.54,"v":750},{"d":"1996-02-21","o":1.5,"h":1.5,"l":1.46,"c":1.46,"v":3450},{"d":"1996-02-22","o":1.46,"h":1.54,"l":1.46,"c":1.5,"v":4800},{"d":"1996-02-23","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":2850},{"d":"1996-02-26","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":9300},{"d":"1996-02-27","o":1.46,"h":1.46,"l":1.33,"c":1.46,"v":9900},{"d":"1996-02-28","o":1.33,"h":1.46,"l":1.33,"c":1.33,"v":5250},{"d":"1996-02-29","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":4500},{"d":"1996-03-01","o":1.33,"h":1.38,"l":1.33,"c":1.33,"v":4950},{"d":"1996-03-04","o":1.33,"h":1.46,"l":1.33,"c":1.38,"v":15600},{"d":"1996-03-05","o":1.38,"h":1.38,"l":1.33,"c":1.33,"v":3600},{"d":"1996-03-06","o":1.33,"h":1.38,"l":1.33,"c":1.38,"v":6900},{"d":"1996-03-07","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":1950},{"d":"1996-03-08","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":1500},{"d":"1996-03-11","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":300},{"d":"1996-03-12","o":1.42,"h":1.42,"l":1.33,"c":1.33,"v":22500},{"d":"1996-03-13","o":1.38,"h":1.38,"l":1.25,"c":1.25,"v":26250},{"d":"1996-03-14","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":3000},{"d":"1996-03-15","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"1996-03-18","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"1996-03-19","o":1.46,"h":1.46,"l":1.25,"c":1.33,"v":3900},{"d":"1996-03-20","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1996-03-21","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1996-03-22","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":1500},{"d":"1996-03-25","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1996-03-26","o":1.25,"h":1.29,"l":1.25,"c":1.29,"v":6750},{"d":"1996-03-27","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":0},{"d":"1996-03-28","o":1.25,"h":1.42,"l":1.25,"c":1.42,"v":33000},{"d":"1996-03-29","o":1.25,"h":1.33,"l":1.21,"c":1.25,"v":60750},{"d":"1996-04-01","o":1.21,"h":1.25,"l":1.21,"c":1.25,"v":3000},{"d":"1996-04-02","o":1.38,"h":1.38,"l":1.21,"c":1.25,"v":3900},{"d":"1996-04-03","o":1.38,"h":1.38,"l":1.21,"c":1.25,"v":4500},{"d":"1996-04-04","o":1.21,"h":1.38,"l":1.21,"c":1.38,"v":2850},{"d":"1996-04-08","o":1.25,"h":1.38,"l":1.25,"c":1.29,"v":3600},{"d":"1996-04-09","o":1.21,"h":1.25,"l":1.21,"c":1.25,"v":600},{"d":"1996-04-10","o":1.38,"h":1.38,"l":1.29,"c":1.29,"v":1500},{"d":"1996-04-11","o":1.38,"h":1.38,"l":1.25,"c":1.38,"v":16050},{"d":"1996-04-12","o":1.38,"h":1.38,"l":1.25,"c":1.29,"v":18600},{"d":"1996-04-15","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":0},{"d":"1996-04-16","o":1.25,"h":1.25,"l":1.17,"c":1.17,"v":16650},{"d":"1996-04-17","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"1996-04-18","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":300},{"d":"1996-04-19","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":1500},{"d":"1996-04-22","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":150},{"d":"1996-04-23","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"1996-04-24","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":1500},{"d":"1996-04-25","o":1.33,"h":1.33,"l":1.23,"c":1.23,"v":23850},{"d":"1996-04-26","o":1.17,"h":1.23,"l":1.17,"c":1.23,"v":11400},{"d":"1996-04-29","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":0},{"d":"1996-04-30","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":0},{"d":"1996-05-01","o":1.33,"h":1.46,"l":1.25,"c":1.46,"v":60000},{"d":"1996-05-02","o":1.46,"h":1.67,"l":1.42,"c":1.62,"v":53850},{"d":"1996-05-03","o":1.62,"h":1.67,"l":1.58,"c":1.58,"v":55500},{"d":"1996-05-06","o":1.67,"h":1.71,"l":1.58,"c":1.62,"v":43200},{"d":"1996-05-07","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":600},{"d":"1996-05-08","o":1.62,"h":1.71,"l":1.58,"c":1.58,"v":29400},{"d":"1996-05-09","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":0},{"d":"1996-05-10","o":1.67,"h":1.83,"l":1.67,"c":1.83,"v":63750},{"d":"1996-05-13","o":1.83,"h":1.83,"l":1.67,"c":1.75,"v":57150},{"d":"1996-05-14","o":1.67,"h":1.79,"l":1.67,"c":1.71,"v":200250},{"d":"1996-05-15","o":1.67,"h":1.71,"l":1.67,"c":1.71,"v":10050},{"d":"1996-05-16","o":1.58,"h":1.75,"l":1.58,"c":1.75,"v":10950},{"d":"1996-05-17","o":1.79,"h":1.92,"l":1.75,"c":1.88,"v":91950},{"d":"1996-05-20","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":5250},{"d":"1996-05-21","o":1.96,"h":1.96,"l":1.79,"c":1.79,"v":20850},{"d":"1996-05-22","o":1.75,"h":1.79,"l":1.75,"c":1.79,"v":4050},{"d":"1996-05-23","o":1.75,"h":1.88,"l":1.75,"c":1.75,"v":17700},{"d":"1996-05-24","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":3900},{"d":"1996-05-28","o":1.75,"h":1.92,"l":1.75,"c":1.75,"v":9150},{"d":"1996-05-29","o":1.88,"h":1.88,"l":1.83,"c":1.88,"v":14250},{"d":"1996-05-30","o":1.83,"h":1.88,"l":1.75,"c":1.88,"v":74100},{"d":"1996-05-31","o":1.75,"h":1.92,"l":1.75,"c":1.92,"v":6000},{"d":"1996-06-03","o":1.75,"h":2,"l":1.75,"c":1.88,"v":77700},{"d":"1996-06-04","o":1.88,"h":2.08,"l":1.88,"c":2.04,"v":24750},{"d":"1996-06-05","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":25500},{"d":"1996-06-06","o":1.96,"h":2.04,"l":1.96,"c":2.04,"v":72450},{"d":"1996-06-07","o":1.96,"h":2.08,"l":1.96,"c":2,"v":42300},{"d":"1996-06-10","o":2,"h":2.25,"l":2,"c":2.21,"v":112950},{"d":"1996-06-11","o":2.17,"h":2.21,"l":2.12,"c":2.21,"v":7650},{"d":"1996-06-12","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":3750},{"d":"1996-06-13","o":2.21,"h":2.21,"l":2.12,"c":2.21,"v":3750},{"d":"1996-06-14","o":2.21,"h":2.21,"l":2.08,"c":2.17,"v":19950},{"d":"1996-06-17","o":2.25,"h":2.25,"l":2.08,"c":2.21,"v":58200},{"d":"1996-06-18","o":2.21,"h":2.21,"l":2.17,"c":2.17,"v":15300},{"d":"1996-06-19","o":2.25,"h":2.42,"l":2.25,"c":2.42,"v":54450},{"d":"1996-06-20","o":2.25,"h":2.33,"l":2.08,"c":2.33,"v":51150},{"d":"1996-06-21","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1996-06-24","o":2.17,"h":2.5,"l":2.17,"c":2.33,"v":107400},{"d":"1996-06-25","o":2.46,"h":2.58,"l":2.33,"c":2.54,"v":90900},{"d":"1996-06-26","o":2.46,"h":2.58,"l":2.33,"c":2.33,"v":69600},{"d":"1996-06-27","o":2.33,"h":2.5,"l":2.33,"c":2.5,"v":34800},{"d":"1996-06-28","o":2.42,"h":2.67,"l":2.42,"c":2.58,"v":118500},{"d":"1996-07-01","o":2.65,"h":2.67,"l":2.62,"c":2.67,"v":21000},{"d":"1996-07-02","o":2.58,"h":2.83,"l":2.58,"c":2.83,"v":60600},{"d":"1996-07-03","o":2.92,"h":2.92,"l":2.67,"c":2.88,"v":36300},{"d":"1996-07-05","o":2.92,"h":2.92,"l":2.75,"c":2.92,"v":12450},{"d":"1996-07-08","o":2.75,"h":2.92,"l":2.67,"c":2.83,"v":68250},{"d":"1996-07-09","o":2.67,"h":2.71,"l":2.58,"c":2.62,"v":24900},{"d":"1996-07-10","o":2.58,"h":2.71,"l":2.5,"c":2.67,"v":42450},{"d":"1996-07-11","o":2.5,"h":2.5,"l":2.34,"c":2.46,"v":20250},{"d":"1996-07-12","o":2.58,"h":2.58,"l":2.33,"c":2.33,"v":19650},{"d":"1996-07-15","o":2.5,"h":2.58,"l":2.42,"c":2.42,"v":24900},{"d":"1996-07-16","o":2.5,"h":2.5,"l":2.42,"c":2.42,"v":26850},{"d":"1996-07-17","o":2.58,"h":2.58,"l":2.33,"c":2.33,"v":2550},{"d":"1996-07-18","o":2.33,"h":2.58,"l":2.33,"c":2.58,"v":6000},{"d":"1996-07-19","o":2.33,"h":2.58,"l":2.33,"c":2.58,"v":15000},{"d":"1996-07-22","o":2.58,"h":2.58,"l":2.54,"c":2.54,"v":8400},{"d":"1996-07-23","o":2.54,"h":2.58,"l":2.42,"c":2.58,"v":14250},{"d":"1996-07-24","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":3450},{"d":"1996-07-25","o":2.25,"h":2.33,"l":2.17,"c":2.25,"v":24900},{"d":"1996-07-26","o":2.17,"h":2.25,"l":2.17,"c":2.17,"v":9750},{"d":"1996-07-29","o":2.17,"h":2.17,"l":1.79,"c":1.79,"v":48750},{"d":"1996-07-30","o":1.75,"h":1.75,"l":1.67,"c":1.75,"v":12750},{"d":"1996-07-31","o":1.67,"h":1.96,"l":1.67,"c":1.96,"v":61500},{"d":"1996-08-01","o":2,"h":2.04,"l":1.92,"c":2,"v":16800},{"d":"1996-08-02","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1996-08-05","o":2,"h":2,"l":2,"c":2,"v":3750},{"d":"1996-08-06","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":750},{"d":"1996-08-07","o":2,"h":2.08,"l":2,"c":2.08,"v":8250},{"d":"1996-08-08","o":1.96,"h":2,"l":1.96,"c":2,"v":12000},{"d":"1996-08-09","o":2,"h":2,"l":1.96,"c":1.96,"v":1350},{"d":"1996-08-12","o":1.96,"h":2,"l":1.96,"c":1.96,"v":1350},{"d":"1996-08-13","o":1.96,"h":1.96,"l":1.9,"c":1.9,"v":14250},{"d":"1996-08-14","o":1.83,"h":2,"l":1.83,"c":1.92,"v":6750},{"d":"1996-08-15","o":1.83,"h":2,"l":1.83,"c":1.83,"v":15450},{"d":"1996-08-16","o":1.92,"h":1.92,"l":1.83,"c":1.83,"v":4800},{"d":"1996-08-19","o":1.83,"h":2.17,"l":1.83,"c":2.08,"v":69750},{"d":"1996-08-20","o":2.08,"h":2.42,"l":2.08,"c":2.42,"v":54450},{"d":"1996-08-21","o":2.33,"h":2.58,"l":2.33,"c":2.54,"v":25500},{"d":"1996-08-22","o":2.33,"h":2.5,"l":2.33,"c":2.5,"v":23400},{"d":"1996-08-23","o":2.42,"h":2.42,"l":2.25,"c":2.33,"v":20700},{"d":"1996-08-26","o":2.33,"h":2.33,"l":2.25,"c":2.25,"v":14550},{"d":"1996-08-27","o":2.29,"h":2.33,"l":2.29,"c":2.33,"v":10350},{"d":"1996-08-28","o":2.25,"h":2.75,"l":2.25,"c":2.75,"v":47550},{"d":"1996-08-29","o":2.5,"h":2.67,"l":2.33,"c":2.5,"v":50400},{"d":"1996-08-30","o":2.46,"h":2.46,"l":2.42,"c":2.42,"v":3000},{"d":"1996-09-03","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":0},{"d":"1996-09-04","o":2.54,"h":2.54,"l":2.5,"c":2.5,"v":1500},{"d":"1996-09-05","o":2.54,"h":2.54,"l":2.42,"c":2.54,"v":7800},{"d":"1996-09-06","o":2.42,"h":2.5,"l":2.42,"c":2.5,"v":3900},{"d":"1996-09-09","o":2.42,"h":2.92,"l":2.42,"c":2.92,"v":59250},{"d":"1996-09-10","o":2.71,"h":2.75,"l":2.5,"c":2.5,"v":26400},{"d":"1996-09-11","o":2.5,"h":2.71,"l":2.42,"c":2.67,"v":69900},{"d":"1996-09-12","o":2.71,"h":2.71,"l":2.46,"c":2.5,"v":24750},{"d":"1996-09-13","o":2.42,"h":2.67,"l":2.42,"c":2.58,"v":24300},{"d":"1996-09-16","o":2.58,"h":2.62,"l":2.42,"c":2.62,"v":18750},{"d":"1996-09-17","o":2.62,"h":2.67,"l":2.58,"c":2.67,"v":33000},{"d":"1996-09-18","o":2.5,"h":2.58,"l":2.42,"c":2.58,"v":103650},{"d":"1996-09-19","o":2.5,"h":2.58,"l":2.5,"c":2.58,"v":5700},{"d":"1996-09-20","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1200},{"d":"1996-09-23","o":2.5,"h":2.62,"l":2.5,"c":2.62,"v":4200},{"d":"1996-09-24","o":2.5,"h":2.62,"l":2.5,"c":2.58,"v":10950},{"d":"1996-09-25","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":300},{"d":"1996-09-26","o":2.5,"h":2.67,"l":2.5,"c":2.54,"v":11700},{"d":"1996-09-27","o":2.54,"h":2.75,"l":2.54,"c":2.75,"v":88800},{"d":"1996-09-30","o":2.67,"h":2.67,"l":2.58,"c":2.62,"v":5100},{"d":"1996-10-01","o":2.67,"h":2.67,"l":2.5,"c":2.58,"v":27300},{"d":"1996-10-02","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":600},{"d":"1996-10-03","o":2.58,"h":2.67,"l":2.5,"c":2.67,"v":70800},{"d":"1996-10-04","o":2.67,"h":2.75,"l":2.58,"c":2.75,"v":4200},{"d":"1996-10-07","o":2.58,"h":2.75,"l":2.58,"c":2.75,"v":5850},{"d":"1996-10-08","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":1500},{"d":"1996-10-09","o":2.58,"h":2.67,"l":2.58,"c":2.67,"v":16650},{"d":"1996-10-10","o":2.5,"h":2.67,"l":2.5,"c":2.58,"v":32400},{"d":"1996-10-11","o":2.58,"h":2.67,"l":2.58,"c":2.67,"v":28950},{"d":"1996-10-14","o":2.75,"h":2.75,"l":2.58,"c":2.67,"v":14400},{"d":"1996-10-15","o":2.5,"h":2.67,"l":2.5,"c":2.67,"v":19350},{"d":"1996-10-16","o":2.5,"h":2.5,"l":2.33,"c":2.42,"v":21450},{"d":"1996-10-17","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":3000},{"d":"1996-10-18","o":2.42,"h":2.42,"l":2.33,"c":2.33,"v":9900},{"d":"1996-10-21","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1996-10-22","o":2.42,"h":2.58,"l":2.33,"c":2.58,"v":31500},{"d":"1996-10-23","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":3000},{"d":"1996-10-24","o":2.5,"h":2.67,"l":2.5,"c":2.67,"v":3000},{"d":"1996-10-25","o":2.5,"h":2.62,"l":2.5,"c":2.5,"v":10050},{"d":"1996-10-28","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1950},{"d":"1996-10-29","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":750},{"d":"1996-10-30","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":900},{"d":"1996-10-31","o":2.42,"h":2.5,"l":2.42,"c":2.5,"v":15750},{"d":"1996-11-01","o":2.5,"h":2.5,"l":2.42,"c":2.42,"v":7500},{"d":"1996-11-04","o":2.42,"h":2.58,"l":2.42,"c":2.58,"v":5400},{"d":"1996-11-05","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"1996-11-06","o":2.42,"h":2.5,"l":2.33,"c":2.33,"v":17850},{"d":"1996-11-07","o":2.46,"h":2.5,"l":2.42,"c":2.5,"v":13950},{"d":"1996-11-08","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":3750},{"d":"1996-11-11","o":2.42,"h":2.67,"l":2.42,"c":2.67,"v":41550},{"d":"1996-11-12","o":2.42,"h":2.67,"l":2.42,"c":2.67,"v":25050},{"d":"1996-11-13","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":2100},{"d":"1996-11-14","o":2.5,"h":2.5,"l":2.42,"c":2.42,"v":6300},{"d":"1996-11-15","o":2.42,"h":2.58,"l":2.42,"c":2.58,"v":7350},{"d":"1996-11-18","o":2.42,"h":2.67,"l":2.42,"c":2.54,"v":27750},{"d":"1996-11-19","o":2.54,"h":2.67,"l":2.54,"c":2.54,"v":13950},{"d":"1996-11-20","o":2.54,"h":2.54,"l":2.54,"c":2.54,"v":0},{"d":"1996-11-21","o":2.54,"h":2.62,"l":2.54,"c":2.62,"v":5100},{"d":"1996-11-22","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":27750},{"d":"1996-11-25","o":2.58,"h":2.67,"l":2.58,"c":2.67,"v":19500},{"d":"1996-11-26","o":2.58,"h":2.62,"l":2.58,"c":2.62,"v":10950},{"d":"1996-11-27","o":2.67,"h":2.67,"l":2.58,"c":2.62,"v":4050},{"d":"1996-11-29","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":1500},{"d":"1996-12-02","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"1996-12-03","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":1350},{"d":"1996-12-04","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":450},{"d":"1996-12-05","o":2.62,"h":2.62,"l":2.58,"c":2.58,"v":15750},{"d":"1996-12-06","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":1500},{"d":"1996-12-09","o":2.62,"h":2.67,"l":2.62,"c":2.62,"v":9150},{"d":"1996-12-10","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1996-12-11","o":2.58,"h":2.58,"l":2.5,"c":2.58,"v":3300},{"d":"1996-12-12","o":2.42,"h":2.58,"l":2.42,"c":2.58,"v":3450},{"d":"1996-12-13","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"1996-12-16","o":2.42,"h":2.58,"l":2.42,"c":2.58,"v":9900},{"d":"1996-12-17","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":3000},{"d":"1996-12-18","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"1996-12-19","o":2.5,"h":2.58,"l":2.5,"c":2.58,"v":2850},{"d":"1996-12-20","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":600},{"d":"1996-12-23","o":2.5,"h":2.58,"l":2.46,"c":2.46,"v":7800},{"d":"1996-12-24","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":0},{"d":"1996-12-26","o":2.5,"h":2.5,"l":2.42,"c":2.42,"v":7500},{"d":"1996-12-27","o":2.42,"h":2.42,"l":2.33,"c":2.33,"v":22500},{"d":"1996-12-30","o":2.25,"h":2.42,"l":2.17,"c":2.42,"v":49800},{"d":"1996-12-31","o":2.42,"h":2.46,"l":2.33,"c":2.46,"v":15600},{"d":"1997-01-02","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":0},{"d":"1997-01-03","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":0},{"d":"1997-01-06","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":450},{"d":"1997-01-07","o":2.42,"h":2.5,"l":2.42,"c":2.5,"v":15450},{"d":"1997-01-08","o":2.46,"h":2.67,"l":2.46,"c":2.67,"v":14850},{"d":"1997-01-09","o":2.5,"h":2.67,"l":2.5,"c":2.67,"v":2400},{"d":"1997-01-10","o":2.5,"h":2.67,"l":2.5,"c":2.6,"v":12600},{"d":"1997-01-13","o":2.58,"h":2.75,"l":2.54,"c":2.71,"v":48300},{"d":"1997-01-14","o":2.67,"h":2.71,"l":2.67,"c":2.67,"v":5400},{"d":"1997-01-15","o":2.5,"h":2.75,"l":2.5,"c":2.67,"v":41850},{"d":"1997-01-16","o":2.75,"h":2.75,"l":2.58,"c":2.67,"v":16950},{"d":"1997-01-17","o":2.75,"h":2.75,"l":2.58,"c":2.58,"v":6750},{"d":"1997-01-20","o":2.75,"h":2.75,"l":2.67,"c":2.67,"v":54750},{"d":"1997-01-21","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":2400},{"d":"1997-01-22","o":2.58,"h":2.93,"l":2.58,"c":2.93,"v":41550},{"d":"1997-01-23","o":2.83,"h":3.08,"l":2.83,"c":3,"v":63150},{"d":"1997-01-24","o":3,"h":3.17,"l":3,"c":3.17,"v":34650},{"d":"1997-01-27","o":3.08,"h":3.25,"l":3.08,"c":3.08,"v":18000},{"d":"1997-01-28","o":3.25,"h":3.25,"l":3.08,"c":3.08,"v":19050},{"d":"1997-01-29","o":3.17,"h":3.25,"l":3.08,"c":3.08,"v":16950},{"d":"1997-01-30","o":3,"h":3.17,"l":3,"c":3.08,"v":25350},{"d":"1997-01-31","o":3,"h":3.08,"l":2.92,"c":3,"v":15150},{"d":"1997-02-03","o":3.08,"h":3.08,"l":2.83,"c":2.83,"v":16500},{"d":"1997-02-04","o":2.83,"h":2.92,"l":2.83,"c":2.83,"v":5250},{"d":"1997-02-05","o":2.92,"h":2.92,"l":2.5,"c":2.67,"v":79650},{"d":"1997-02-06","o":2.75,"h":2.83,"l":2.67,"c":2.83,"v":76050},{"d":"1997-02-07","o":2.67,"h":2.83,"l":2.67,"c":2.75,"v":21150},{"d":"1997-02-10","o":2.67,"h":2.83,"l":2.62,"c":2.83,"v":16200},{"d":"1997-02-11","o":2.83,"h":2.83,"l":2.58,"c":2.75,"v":19800},{"d":"1997-02-12","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":750},{"d":"1997-02-13","o":2.75,"h":2.92,"l":2.75,"c":2.75,"v":15900},{"d":"1997-02-14","o":2.92,"h":2.92,"l":2.75,"c":2.75,"v":1050},{"d":"1997-02-18","o":2.75,"h":2.83,"l":2.75,"c":2.83,"v":1650},{"d":"1997-02-19","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":750},{"d":"1997-02-20","o":2.92,"h":2.96,"l":2.83,"c":2.96,"v":17250},{"d":"1997-02-21","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":0},{"d":"1997-02-24","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":1950},{"d":"1997-02-25","o":2.83,"h":2.92,"l":2.83,"c":2.92,"v":9150},{"d":"1997-02-26","o":2.84,"h":2.84,"l":2.84,"c":2.84,"v":3750},{"d":"1997-02-27","o":3,"h":3,"l":2.83,"c":2.83,"v":4500},{"d":"1997-02-28","o":2.83,"h":3,"l":2.83,"c":3,"v":3300},{"d":"1997-03-03","o":2.83,"h":3,"l":2.83,"c":3,"v":3300},{"d":"1997-03-04","o":2.83,"h":2.92,"l":2.83,"c":2.92,"v":6600},{"d":"1997-03-05","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":750},{"d":"1997-03-06","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":750},{"d":"1997-03-07","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":3000},{"d":"1997-03-10","o":2.83,"h":2.92,"l":2.83,"c":2.92,"v":6150},{"d":"1997-03-11","o":2.92,"h":2.92,"l":2.75,"c":2.75,"v":4650},{"d":"1997-03-12","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":900},{"d":"1997-03-13","o":2.75,"h":2.75,"l":2.67,"c":2.67,"v":15000},{"d":"1997-03-14","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":1500},{"d":"1997-03-17","o":2.67,"h":2.67,"l":2.42,"c":2.42,"v":9750},{"d":"1997-03-18","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":3000},{"d":"1997-03-19","o":2.38,"h":2.44,"l":2.38,"c":2.44,"v":3750},{"d":"1997-03-20","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":2250},{"d":"1997-03-21","o":2.33,"h":2.42,"l":2.33,"c":2.42,"v":8100},{"d":"1997-03-24","o":2.25,"h":2.33,"l":2,"c":2.17,"v":39450},{"d":"1997-03-25","o":2.25,"h":2.42,"l":2.25,"c":2.42,"v":30600},{"d":"1997-03-26","o":2.54,"h":2.58,"l":2.54,"c":2.58,"v":5550},{"d":"1997-03-27","o":2.38,"h":2.58,"l":2.38,"c":2.42,"v":1350},{"d":"1997-03-31","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":1500},{"d":"1997-04-01","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":1500},{"d":"1997-04-02","o":2.54,"h":2.54,"l":2.33,"c":2.33,"v":4650},{"d":"1997-04-03","o":2.33,"h":2.33,"l":2.21,"c":2.33,"v":15450},{"d":"1997-04-04","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1997-04-07","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":600},{"d":"1997-04-08","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":0},{"d":"1997-04-09","o":2.29,"h":2.29,"l":2.08,"c":2.25,"v":39600},{"d":"1997-04-10","o":2.17,"h":2.29,"l":2.17,"c":2.29,"v":20250},{"d":"1997-04-11","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":0},{"d":"1997-04-14","o":2.17,"h":2.25,"l":2,"c":2.17,"v":50100},{"d":"1997-04-15","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":1650},{"d":"1997-04-16","o":2.08,"h":2.33,"l":2.08,"c":2.25,"v":16800},{"d":"1997-04-17","o":2.19,"h":2.19,"l":2.17,"c":2.17,"v":1050},{"d":"1997-04-18","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":0},{"d":"1997-04-21","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":0},{"d":"1997-04-22","o":2.17,"h":2.25,"l":2.17,"c":2.25,"v":7500},{"d":"1997-04-23","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":6000},{"d":"1997-04-24","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":0},{"d":"1997-04-25","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":150},{"d":"1997-04-28","o":2.25,"h":2.25,"l":2.17,"c":2.17,"v":3000},{"d":"1997-04-29","o":2,"h":2,"l":1.75,"c":1.75,"v":25650},{"d":"1997-04-30","o":1.92,"h":1.92,"l":1.83,"c":1.83,"v":6000},{"d":"1997-05-01","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1997-05-02","o":1.88,"h":2.12,"l":1.83,"c":2.12,"v":27750},{"d":"1997-05-05","o":1.92,"h":2.17,"l":1.92,"c":2.17,"v":6450},{"d":"1997-05-06","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":0},{"d":"1997-05-07","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":0},{"d":"1997-05-08","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":300},{"d":"1997-05-09","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1997-05-12","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":1500},{"d":"1997-05-13","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1997-05-14","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1997-05-15","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":1050},{"d":"1997-05-16","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1997-05-19","o":1.92,"h":2,"l":1.92,"c":2,"v":7950},{"d":"1997-05-20","o":1.92,"h":1.92,"l":1.83,"c":1.83,"v":6000},{"d":"1997-05-21","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1950},{"d":"1997-05-22","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1050},{"d":"1997-05-23","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":150},{"d":"1997-05-27","o":1.83,"h":1.83,"l":1.75,"c":1.75,"v":8850},{"d":"1997-05-28","o":1.75,"h":1.83,"l":1.75,"c":1.75,"v":19350},{"d":"1997-05-29","o":1.75,"h":1.75,"l":1.67,"c":1.67,"v":5550},{"d":"1997-05-30","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":3000},{"d":"1997-06-02","o":1.67,"h":1.71,"l":1.58,"c":1.67,"v":13650},{"d":"1997-06-03","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":4500},{"d":"1997-06-04","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":0},{"d":"1997-06-05","o":1.67,"h":1.67,"l":1.62,"c":1.67,"v":1200},{"d":"1997-06-06","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1500},{"d":"1997-06-09","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":6150},{"d":"1997-06-10","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":11700},{"d":"1997-06-11","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1997-06-12","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":1650},{"d":"1997-06-13","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":600},{"d":"1997-06-16","o":1.83,"h":1.96,"l":1.75,"c":1.96,"v":31800},{"d":"1997-06-17","o":1.92,"h":2,"l":1.92,"c":2,"v":16200},{"d":"1997-06-18","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1997-06-19","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1997-06-20","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1997-06-23","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":150},{"d":"1997-06-24","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":150},{"d":"1997-06-25","o":2.04,"h":2.21,"l":2,"c":2.21,"v":16650},{"d":"1997-06-26","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":5700},{"d":"1997-06-27","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1997-06-30","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":1500},{"d":"1997-07-01","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"1997-07-02","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":4050},{"d":"1997-07-03","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":2400},{"d":"1997-07-07","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":1500},{"d":"1997-07-08","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":3600},{"d":"1997-07-09","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":4650},{"d":"1997-07-10","o":2.12,"h":2.12,"l":2.08,"c":2.08,"v":5100},{"d":"1997-07-11","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":3750},{"d":"1997-07-14","o":2.02,"h":2.02,"l":2,"c":2,"v":2250},{"d":"1997-07-15","o":2,"h":2.08,"l":2,"c":2.08,"v":7500},{"d":"1997-07-16","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"1997-07-17","o":2.12,"h":2.12,"l":2,"c":2,"v":4200},{"d":"1997-07-18","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1997-07-21","o":2,"h":2,"l":1.83,"c":1.88,"v":21300},{"d":"1997-07-22","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1997-07-23","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":150},{"d":"1997-07-24","o":1.92,"h":2,"l":1.92,"c":2,"v":13200},{"d":"1997-07-25","o":2,"h":2,"l":1.92,"c":1.92,"v":1800},{"d":"1997-07-28","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":6600},{"d":"1997-07-29","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":3000},{"d":"1997-07-30","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1997-07-31","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1997-08-01","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1997-08-04","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1997-08-05","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1997-08-06","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1997-08-07","o":1.75,"h":1.92,"l":1.75,"c":1.92,"v":2700},{"d":"1997-08-08","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1997-08-11","o":1.75,"h":1.92,"l":1.75,"c":1.83,"v":5550},{"d":"1997-08-12","o":1.83,"h":1.92,"l":1.83,"c":1.92,"v":11550},{"d":"1997-08-13","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":3000},{"d":"1997-08-14","o":1.79,"h":1.79,"l":1.79,"c":1.79,"v":150},{"d":"1997-08-15","o":1.79,"h":1.79,"l":1.79,"c":1.79,"v":3300},{"d":"1997-08-18","o":1.88,"h":2.08,"l":1.88,"c":2.04,"v":31650},{"d":"1997-08-19","o":2,"h":2.25,"l":2,"c":2.21,"v":38400},{"d":"1997-08-20","o":2.29,"h":2.42,"l":2.21,"c":2.38,"v":32250},{"d":"1997-08-21","o":2.38,"h":2.42,"l":2.25,"c":2.33,"v":49950},{"d":"1997-08-22","o":2.21,"h":2.5,"l":2.17,"c":2.33,"v":31500},{"d":"1997-08-25","o":2.5,"h":2.62,"l":2.5,"c":2.62,"v":10200},{"d":"1997-08-26","o":2.46,"h":3,"l":2.46,"c":2.96,"v":43350},{"d":"1997-08-27","o":2.83,"h":3,"l":2.67,"c":2.75,"v":30000},{"d":"1997-08-28","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1997-08-29","o":2.83,"h":2.92,"l":2.67,"c":2.67,"v":8550},{"d":"1997-09-02","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":300},{"d":"1997-09-03","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":0},{"d":"1997-09-04","o":2.92,"h":2.92,"l":2.75,"c":2.83,"v":900},{"d":"1997-09-05","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":300},{"d":"1997-09-08","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":300},{"d":"1997-09-09","o":2.75,"h":2.83,"l":2.75,"c":2.83,"v":4800},{"d":"1997-09-10","o":2.75,"h":2.83,"l":2.75,"c":2.75,"v":6300},{"d":"1997-09-11","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":2850},{"d":"1997-09-12","o":2.67,"h":2.75,"l":2.67,"c":2.67,"v":17100},{"d":"1997-09-15","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":20100},{"d":"1997-09-16","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":150},{"d":"1997-09-17","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1350},{"d":"1997-09-18","o":2.5,"h":2.5,"l":2.08,"c":2.42,"v":46950},{"d":"1997-09-19","o":2.33,"h":2.58,"l":2.33,"c":2.58,"v":15300},{"d":"1997-09-22","o":2.33,"h":2.42,"l":2.25,"c":2.42,"v":19950},{"d":"1997-09-23","o":2.33,"h":2.42,"l":2.33,"c":2.42,"v":4800},{"d":"1997-09-24","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":900},{"d":"1997-09-25","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1997-09-26","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":2700},{"d":"1997-09-29","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":1200},{"d":"1997-09-30","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":0},{"d":"1997-10-01","o":2.33,"h":2.67,"l":2.33,"c":2.5,"v":19050},{"d":"1997-10-02","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":300},{"d":"1997-10-03","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":0},{"d":"1997-10-06","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":0},{"d":"1997-10-07","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":2250},{"d":"1997-10-08","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1500},{"d":"1997-10-09","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":1650},{"d":"1997-10-10","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":3000},{"d":"1997-10-13","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"1997-10-14","o":2.58,"h":2.58,"l":2.5,"c":2.5,"v":9000},{"d":"1997-10-15","o":2.58,"h":2.58,"l":2.44,"c":2.58,"v":8400},{"d":"1997-10-16","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"1997-10-17","o":2.58,"h":2.58,"l":2.42,"c":2.42,"v":3750},{"d":"1997-10-20","o":2.42,"h":2.44,"l":2.33,"c":2.44,"v":13650},{"d":"1997-10-21","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":0},{"d":"1997-10-22","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":1050},{"d":"1997-10-23","o":2.42,"h":2.54,"l":2.42,"c":2.52,"v":38400},{"d":"1997-10-24","o":2.33,"h":2.38,"l":2.21,"c":2.38,"v":4500},{"d":"1997-10-27","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":2250},{"d":"1997-10-28","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":0},{"d":"1997-10-29","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":0},{"d":"1997-10-30","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":600},{"d":"1997-10-31","o":2.33,"h":2.46,"l":2.33,"c":2.46,"v":36900},{"d":"1997-11-03","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":0},{"d":"1997-11-04","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":0},{"d":"1997-11-05","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":1500},{"d":"1997-11-06","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":0},{"d":"1997-11-07","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":4950},{"d":"1997-11-10","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1997-11-11","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1997-11-12","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":1500},{"d":"1997-11-13","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":0},{"d":"1997-11-14","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":0},{"d":"1997-11-17","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":3150},{"d":"1997-11-18","o":2.08,"h":2.08,"l":1.92,"c":1.92,"v":6750},{"d":"1997-11-19","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1997-11-20","o":1.79,"h":1.79,"l":1.79,"c":1.79,"v":1350},{"d":"1997-11-21","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":1500},{"d":"1997-11-24","o":1.79,"h":1.79,"l":1.79,"c":1.79,"v":2700},{"d":"1997-11-25","o":1.71,"h":2,"l":1.71,"c":2,"v":6150},{"d":"1997-11-26","o":1.92,"h":2,"l":1.83,"c":2,"v":4800},{"d":"1997-11-28","o":2,"h":2,"l":2,"c":2,"v":7500},{"d":"1997-12-01","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1997-12-02","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1997-12-03","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":1500},{"d":"1997-12-04","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1997-12-05","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":1500},{"d":"1997-12-08","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":450},{"d":"1997-12-09","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1997-12-10","o":2,"h":2,"l":2,"c":2,"v":300},{"d":"1997-12-11","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1997-12-12","o":1.83,"h":1.83,"l":1.58,"c":1.79,"v":47400},{"d":"1997-12-15","o":1.88,"h":1.88,"l":1.71,"c":1.71,"v":1650},{"d":"1997-12-16","o":1.83,"h":1.94,"l":1.83,"c":1.94,"v":38400},{"d":"1997-12-17","o":1.96,"h":2.06,"l":1.96,"c":2.06,"v":21600},{"d":"1997-12-18","o":2,"h":2,"l":1.96,"c":1.96,"v":11400},{"d":"1997-12-19","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":1500},{"d":"1997-12-22","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":6150},{"d":"1997-12-23","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":1650},{"d":"1997-12-24","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1997-12-26","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":150},{"d":"1997-12-29","o":1.92,"h":1.92,"l":1.67,"c":1.67,"v":15450},{"d":"1997-12-30","o":1.62,"h":1.67,"l":1.62,"c":1.67,"v":10650},{"d":"1997-12-31","o":1.67,"h":1.71,"l":1.62,"c":1.71,"v":24150},{"d":"1998-01-02","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":150},{"d":"1998-01-05","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":0},{"d":"1998-01-06","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":0},{"d":"1998-01-07","o":1.62,"h":1.67,"l":1.62,"c":1.67,"v":18300},{"d":"1998-01-08","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1998-01-09","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":4500},{"d":"1998-01-12","o":1.62,"h":1.67,"l":1.62,"c":1.62,"v":21750},{"d":"1998-01-13","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":2250},{"d":"1998-01-14","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":0},{"d":"1998-01-15","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":3750},{"d":"1998-01-16","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":28950},{"d":"1998-01-20","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1998-01-21","o":1.62,"h":1.71,"l":1.62,"c":1.71,"v":3900},{"d":"1998-01-22","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":0},{"d":"1998-01-23","o":1.62,"h":1.67,"l":1.62,"c":1.62,"v":3600},{"d":"1998-01-26","o":1.62,"h":1.67,"l":1.62,"c":1.67,"v":5100},{"d":"1998-01-27","o":1.75,"h":1.75,"l":1.62,"c":1.62,"v":2250},{"d":"1998-01-28","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1998-01-29","o":1.62,"h":1.62,"l":1.5,"c":1.5,"v":11850},{"d":"1998-01-30","o":1.5,"h":1.58,"l":1.5,"c":1.58,"v":28500},{"d":"1998-02-02","o":1.67,"h":1.83,"l":1.58,"c":1.83,"v":24900},{"d":"1998-02-03","o":1.58,"h":1.67,"l":1.42,"c":1.67,"v":42300},{"d":"1998-02-04","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":4500},{"d":"1998-02-05","o":1.58,"h":1.75,"l":1.42,"c":1.67,"v":29250},{"d":"1998-02-06","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1998-02-09","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1998-02-10","o":1.58,"h":1.67,"l":1.58,"c":1.58,"v":21900},{"d":"1998-02-11","o":1.58,"h":1.67,"l":1.58,"c":1.67,"v":9750},{"d":"1998-02-12","o":1.67,"h":1.75,"l":1.67,"c":1.67,"v":27000},{"d":"1998-02-13","o":1.58,"h":1.75,"l":1.58,"c":1.58,"v":175050},{"d":"1998-02-17","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":13650},{"d":"1998-02-18","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":2400},{"d":"1998-02-19","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":4350},{"d":"1998-02-20","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":6000},{"d":"1998-02-23","o":1.71,"h":1.71,"l":1.67,"c":1.67,"v":21300},{"d":"1998-02-24","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":14100},{"d":"1998-02-25","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1998-02-26","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":14850},{"d":"1998-02-27","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1500},{"d":"1998-03-02","o":1.67,"h":1.79,"l":1.67,"c":1.79,"v":4350},{"d":"1998-03-03","o":1.79,"h":1.79,"l":1.79,"c":1.79,"v":0},{"d":"1998-03-04","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":300},{"d":"1998-03-05","o":1.79,"h":1.79,"l":1.79,"c":1.79,"v":4500},{"d":"1998-03-06","o":1.79,"h":1.79,"l":1.79,"c":1.79,"v":0},{"d":"1998-03-09","o":1.79,"h":1.79,"l":1.79,"c":1.79,"v":0},{"d":"1998-03-10","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":1650},{"d":"1998-03-11","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":2400},{"d":"1998-03-12","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1998-03-13","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":600},{"d":"1998-03-16","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":12300},{"d":"1998-03-17","o":1.62,"h":1.71,"l":1.62,"c":1.71,"v":10500},{"d":"1998-03-18","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":1500},{"d":"1998-03-19","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":3000},{"d":"1998-03-20","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":0},{"d":"1998-03-23","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":0},{"d":"1998-03-24","o":1.58,"h":1.67,"l":1.58,"c":1.58,"v":9000},{"d":"1998-03-25","o":1.54,"h":1.54,"l":1.54,"c":1.54,"v":1800},{"d":"1998-03-26","o":1.58,"h":1.92,"l":1.58,"c":1.83,"v":33300},{"d":"1998-03-27","o":1.92,"h":1.96,"l":1.83,"c":1.85,"v":58500},{"d":"1998-03-30","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":0},{"d":"1998-03-31","o":1.79,"h":1.92,"l":1.79,"c":1.92,"v":11550},{"d":"1998-04-01","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1998-04-02","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":300},{"d":"1998-04-03","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1998-04-06","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1500},{"d":"1998-04-07","o":1.67,"h":1.67,"l":1.38,"c":1.5,"v":51450},{"d":"1998-04-08","o":1.58,"h":1.58,"l":1.5,"c":1.5,"v":900},{"d":"1998-04-09","o":1.42,"h":1.42,"l":1.33,"c":1.35,"v":18150},{"d":"1998-04-13","o":1.5,"h":1.5,"l":1.38,"c":1.38,"v":1800},{"d":"1998-04-14","o":1.33,"h":1.5,"l":1.33,"c":1.5,"v":7500},{"d":"1998-04-15","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1998-04-16","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1998-04-17","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":2250},{"d":"1998-04-20","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":900},{"d":"1998-04-21","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":300},{"d":"1998-04-22","o":1.75,"h":1.75,"l":1.5,"c":1.5,"v":2100},{"d":"1998-04-23","o":1.54,"h":1.54,"l":1.42,"c":1.5,"v":7650},{"d":"1998-04-24","o":1.5,"h":1.5,"l":1.46,"c":1.46,"v":4500},{"d":"1998-04-27","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":0},{"d":"1998-04-28","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":0},{"d":"1998-04-29","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":5250},{"d":"1998-04-30","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1998-05-01","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1998-05-04","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1998-05-05","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1998-05-06","o":1.42,"h":1.62,"l":1.42,"c":1.5,"v":4500},{"d":"1998-05-07","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1200},{"d":"1998-05-08","o":1.46,"h":1.46,"l":1.33,"c":1.33,"v":7800},{"d":"1998-05-11","o":1.5,"h":1.54,"l":1.46,"c":1.46,"v":6750},{"d":"1998-05-12","o":1.58,"h":1.58,"l":1.54,"c":1.58,"v":13500},{"d":"1998-05-13","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":5850},{"d":"1998-05-14","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":6900},{"d":"1998-05-15","o":1.67,"h":1.75,"l":1.67,"c":1.67,"v":3900},{"d":"1998-05-18","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2850},{"d":"1998-05-19","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1998-05-20","o":1.71,"h":1.71,"l":1.46,"c":1.46,"v":9750},{"d":"1998-05-21","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":0},{"d":"1998-05-22","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":0},{"d":"1998-05-26","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":4500},{"d":"1998-05-27","o":1.42,"h":1.71,"l":1.42,"c":1.67,"v":19800},{"d":"1998-05-28","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":150},{"d":"1998-05-29","o":1.62,"h":1.67,"l":1.54,"c":1.67,"v":18750},{"d":"1998-06-01","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1998-06-02","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":1650},{"d":"1998-06-03","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":0},{"d":"1998-06-04","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":0},{"d":"1998-06-05","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1500},{"d":"1998-06-08","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1998-06-09","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":750},{"d":"1998-06-10","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"1998-06-11","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"1998-06-12","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"1998-06-15","o":1.38,"h":1.38,"l":1.33,"c":1.33,"v":4200},{"d":"1998-06-16","o":1.33,"h":1.42,"l":1.33,"c":1.42,"v":29250},{"d":"1998-06-17","o":1.33,"h":1.33,"l":1.04,"c":1.25,"v":51450},{"d":"1998-06-18","o":1.29,"h":1.38,"l":1.29,"c":1.38,"v":10500},{"d":"1998-06-19","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":300},{"d":"1998-06-22","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1998-06-23","o":1.42,"h":1.58,"l":1.42,"c":1.58,"v":7500},{"d":"1998-06-24","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":1950},{"d":"1998-06-25","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":150},{"d":"1998-06-26","o":1.5,"h":1.5,"l":1.42,"c":1.42,"v":4800},{"d":"1998-06-29","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":450},{"d":"1998-06-30","o":1.42,"h":1.5,"l":1.33,"c":1.5,"v":18450},{"d":"1998-07-01","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":450},{"d":"1998-07-02","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":2100},{"d":"1998-07-06","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1998-07-07","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":300},{"d":"1998-07-08","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":1500},{"d":"1998-07-09","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":1050},{"d":"1998-07-10","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"1998-07-13","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":10350},{"d":"1998-07-14","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1998-07-15","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":750},{"d":"1998-07-16","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1998-07-17","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":1500},{"d":"1998-07-20","o":1.33,"h":1.33,"l":1.29,"c":1.29,"v":9750},{"d":"1998-07-21","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":0},{"d":"1998-07-22","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":750},{"d":"1998-07-23","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":300},{"d":"1998-07-24","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":2400},{"d":"1998-07-27","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":1500},{"d":"1998-07-28","o":1.29,"h":1.29,"l":1.25,"c":1.25,"v":5250},{"d":"1998-07-29","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":450},{"d":"1998-07-30","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":750},{"d":"1998-07-31","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"1998-08-03","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":600},{"d":"1998-08-04","o":1.25,"h":1.25,"l":1.17,"c":1.17,"v":2550},{"d":"1998-08-05","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"1998-08-06","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"1998-08-07","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"1998-08-10","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":1500},{"d":"1998-08-11","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":1500},{"d":"1998-08-12","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"1998-08-13","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"1998-08-14","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"1998-08-17","o":1.17,"h":1.17,"l":1,"c":1,"v":15900},{"d":"1998-08-18","o":1,"h":1.08,"l":0.5,"c":1.08,"v":95850},{"d":"1998-08-19","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":600},{"d":"1998-08-20","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1998-08-21","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":900},{"d":"1998-08-24","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":4500},{"d":"1998-08-25","o":1,"h":1,"l":1,"c":1,"v":3000},{"d":"1998-08-26","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":3000},{"d":"1998-08-27","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":0},{"d":"1998-08-28","o":1.08,"h":1.08,"l":1,"c":1,"v":900},{"d":"1998-08-31","o":1,"h":1,"l":1,"c":1,"v":1500},{"d":"1998-09-01","o":0.92,"h":0.96,"l":0.92,"c":0.96,"v":3150},{"d":"1998-09-02","o":0.92,"h":0.96,"l":0.88,"c":0.96,"v":5400},{"d":"1998-09-03","o":0.96,"h":0.98,"l":0.88,"c":0.92,"v":13200},{"d":"1998-09-04","o":0.83,"h":0.83,"l":0.75,"c":0.83,"v":45000},{"d":"1998-09-08","o":0.92,"h":0.92,"l":0.75,"c":0.92,"v":2400},{"d":"1998-09-09","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":0},{"d":"1998-09-10","o":1,"h":1,"l":1,"c":1,"v":6300},{"d":"1998-09-11","o":1.17,"h":1.31,"l":1.17,"c":1.25,"v":11250},{"d":"1998-09-14","o":1.33,"h":1.33,"l":1.04,"c":1.04,"v":13500},{"d":"1998-09-15","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":750},{"d":"1998-09-16","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":600},{"d":"1998-09-17","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":0},{"d":"1998-09-18","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":9000},{"d":"1998-09-21","o":1.08,"h":1.08,"l":1,"c":1,"v":4500},{"d":"1998-09-22","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1998-09-23","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1998-09-24","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1998-09-25","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1998-09-28","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1998-09-29","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1998-09-30","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1998-10-01","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1998-10-02","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":1800},{"d":"1998-10-05","o":0.83,"h":1.08,"l":0.83,"c":1.08,"v":5550},{"d":"1998-10-06","o":1.25,"h":1.33,"l":1.12,"c":1.17,"v":54450},{"d":"1998-10-07","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":150},{"d":"1998-10-08","o":0.96,"h":0.96,"l":0.88,"c":0.92,"v":2850},{"d":"1998-10-09","o":1.17,"h":1.33,"l":1.17,"c":1.33,"v":1800},{"d":"1998-10-12","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1998-10-13","o":1.29,"h":1.54,"l":1.29,"c":1.33,"v":3150},{"d":"1998-10-14","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1998-10-15","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1998-10-16","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1998-10-19","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1998-10-20","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":150},{"d":"1998-10-21","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"1998-10-22","o":1.19,"h":1.33,"l":1.19,"c":1.33,"v":2550},{"d":"1998-10-23","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1998-10-26","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":2400},{"d":"1998-10-27","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":3300},{"d":"1998-10-28","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":2100},{"d":"1998-10-29","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":4500},{"d":"1998-10-30","o":1,"h":1,"l":1,"c":1,"v":600},{"d":"1998-11-02","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":1500},{"d":"1998-11-03","o":1,"h":1,"l":1,"c":1,"v":18900},{"d":"1998-11-04","o":0.96,"h":0.96,"l":0.9,"c":0.9,"v":7200},{"d":"1998-11-05","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":2700},{"d":"1998-11-06","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"1998-11-09","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"1998-11-10","o":1,"h":1,"l":1,"c":1,"v":1050},{"d":"1998-11-11","o":0.92,"h":0.92,"l":0.9,"c":0.9,"v":15300},{"d":"1998-11-12","o":1,"h":1,"l":1,"c":1,"v":2400},{"d":"1998-11-13","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1998-11-16","o":1,"h":1,"l":0.88,"c":0.9,"v":9000},{"d":"1998-11-17","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":3450},{"d":"1998-11-18","o":0.81,"h":1,"l":0.67,"c":1,"v":18750},{"d":"1998-11-19","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1998-11-20","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":750},{"d":"1998-11-23","o":0.83,"h":0.83,"l":0.71,"c":0.71,"v":15450},{"d":"1998-11-24","o":0.71,"h":0.83,"l":0.58,"c":0.71,"v":48300},{"d":"1998-11-25","o":0.67,"h":0.75,"l":0.67,"c":0.75,"v":4500},{"d":"1998-11-27","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1998-11-30","o":0.75,"h":0.77,"l":0.75,"c":0.75,"v":16350},{"d":"1998-12-01","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":1500},{"d":"1998-12-02","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":750},{"d":"1998-12-03","o":0.69,"h":0.77,"l":0.69,"c":0.77,"v":3750},{"d":"1998-12-04","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":0},{"d":"1998-12-07","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":3750},{"d":"1998-12-08","o":0.83,"h":0.83,"l":0.67,"c":0.69,"v":4500},{"d":"1998-12-09","o":0.75,"h":0.75,"l":0.67,"c":0.67,"v":5100},{"d":"1998-12-10","o":0.67,"h":0.69,"l":0.58,"c":0.58,"v":34050},{"d":"1998-12-11","o":0.6,"h":0.67,"l":0.6,"c":0.6,"v":3450},{"d":"1998-12-14","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":3450},{"d":"1998-12-15","o":0.5,"h":0.67,"l":0.5,"c":0.62,"v":16650},{"d":"1998-12-16","o":0.6,"h":0.6,"l":0.52,"c":0.54,"v":18150},{"d":"1998-12-17","o":0.52,"h":0.62,"l":0.52,"c":0.62,"v":27150},{"d":"1998-12-18","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":3450},{"d":"1998-12-21","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":1500},{"d":"1998-12-22","o":0.58,"h":1,"l":0.58,"c":0.92,"v":39150},{"d":"1998-12-23","o":0.71,"h":0.83,"l":0.67,"c":0.83,"v":8400},{"d":"1998-12-24","o":0.67,"h":0.92,"l":0.67,"c":0.92,"v":7500},{"d":"1998-12-28","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":10800},{"d":"1998-12-29","o":0.71,"h":0.71,"l":0.58,"c":0.58,"v":8100},{"d":"1998-12-30","o":0.56,"h":0.75,"l":0.54,"c":0.75,"v":9450},{"d":"1998-12-31","o":0.75,"h":0.83,"l":0.67,"c":0.67,"v":23400},{"d":"1999-01-04","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":4650},{"d":"1999-01-05","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":1500},{"d":"1999-01-06","o":0.62,"h":0.65,"l":0.58,"c":0.58,"v":19650},{"d":"1999-01-07","o":0.67,"h":0.67,"l":0.62,"c":0.62,"v":3450},{"d":"1999-01-08","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":1500},{"d":"1999-01-11","o":0.58,"h":0.71,"l":0.58,"c":0.67,"v":35700},{"d":"1999-01-12","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1999-01-13","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":1650},{"d":"1999-01-14","o":0.62,"h":0.62,"l":0.58,"c":0.58,"v":4800},{"d":"1999-01-15","o":0.58,"h":0.62,"l":0.58,"c":0.58,"v":6150},{"d":"1999-01-19","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":750},{"d":"1999-01-20","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":1650},{"d":"1999-01-21","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1999-01-22","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":7800},{"d":"1999-01-25","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1999-01-26","o":0.75,"h":0.83,"l":0.75,"c":0.83,"v":8100},{"d":"1999-01-27","o":0.83,"h":0.83,"l":0.75,"c":0.75,"v":17400},{"d":"1999-01-28","o":0.75,"h":0.83,"l":0.75,"c":0.83,"v":5700},{"d":"1999-01-29","o":0.83,"h":0.83,"l":0.75,"c":0.75,"v":27300},{"d":"1999-02-01","o":0.83,"h":0.83,"l":0.75,"c":0.75,"v":15150},{"d":"1999-02-02","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":1650},{"d":"1999-02-03","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1999-02-04","o":0.75,"h":0.75,"l":0.54,"c":0.71,"v":16050},{"d":"1999-02-05","o":0.83,"h":0.83,"l":0.71,"c":0.71,"v":2250},{"d":"1999-02-08","o":0.71,"h":0.81,"l":0.71,"c":0.81,"v":4650},{"d":"1999-02-09","o":0.67,"h":0.81,"l":0.67,"c":0.81,"v":6000},{"d":"1999-02-10","o":0.81,"h":0.88,"l":0.67,"c":0.88,"v":23250},{"d":"1999-02-11","o":0.88,"h":0.92,"l":0.79,"c":0.83,"v":28650},{"d":"1999-02-12","o":0.79,"h":0.85,"l":0.79,"c":0.85,"v":22950},{"d":"1999-02-16","o":0.92,"h":1.06,"l":0.92,"c":0.96,"v":19050},{"d":"1999-02-17","o":1.04,"h":1.04,"l":0.96,"c":0.96,"v":4500},{"d":"1999-02-18","o":0.96,"h":0.96,"l":0.83,"c":0.83,"v":3750},{"d":"1999-02-19","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":150},{"d":"1999-02-22","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":0},{"d":"1999-02-23","o":0.83,"h":0.96,"l":0.75,"c":0.96,"v":1950},{"d":"1999-02-24","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":150},{"d":"1999-02-25","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":0},{"d":"1999-02-26","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":1500},{"d":"1999-03-01","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":300},{"d":"1999-03-02","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":1050},{"d":"1999-03-03","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1999-03-04","o":1.04,"h":1.54,"l":1.04,"c":1.52,"v":24150},{"d":"1999-03-05","o":1.5,"h":1.54,"l":1.5,"c":1.54,"v":4200},{"d":"1999-03-08","o":1.54,"h":1.54,"l":1.08,"c":1.08,"v":4200},{"d":"1999-03-09","o":1.12,"h":1.58,"l":1.08,"c":1.33,"v":14250},{"d":"1999-03-10","o":1.25,"h":1.5,"l":1.12,"c":1.12,"v":10500},{"d":"1999-03-11","o":1.58,"h":1.58,"l":1.17,"c":1.17,"v":18000},{"d":"1999-03-12","o":1.33,"h":1.33,"l":1.04,"c":1.33,"v":9900},{"d":"1999-03-15","o":1,"h":1,"l":1,"c":1,"v":4950},{"d":"1999-03-16","o":1.29,"h":1.42,"l":1.12,"c":1.12,"v":10500},{"d":"1999-03-17","o":1.12,"h":1.12,"l":0.92,"c":1.12,"v":21750},{"d":"1999-03-18","o":1,"h":1.17,"l":1,"c":1,"v":6150},{"d":"1999-03-19","o":1,"h":1,"l":1,"c":1,"v":750},{"d":"1999-03-22","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1999-03-23","o":1.17,"h":1.17,"l":1,"c":1,"v":8400},{"d":"1999-03-24","o":1,"h":1.33,"l":0.92,"c":1,"v":11700},{"d":"1999-03-25","o":1,"h":1,"l":0.92,"c":0.92,"v":7500},{"d":"1999-03-26","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":600},{"d":"1999-03-29","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":5850},{"d":"1999-03-30","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":0},{"d":"1999-03-31","o":0.94,"h":1.25,"l":0.94,"c":1.25,"v":9600},{"d":"1999-04-01","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":150},{"d":"1999-04-05","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1999-04-06","o":1.04,"h":1.17,"l":1.04,"c":1.17,"v":12450},{"d":"1999-04-07","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":300},{"d":"1999-04-08","o":0.96,"h":1.17,"l":0.96,"c":1.17,"v":600},{"d":"1999-04-09","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"1999-04-12","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"1999-04-13","o":1.04,"h":1.17,"l":1.04,"c":1.17,"v":450},{"d":"1999-04-14","o":1.17,"h":1.17,"l":1,"c":1,"v":1500},{"d":"1999-04-15","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":3450},{"d":"1999-04-16","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":1950},{"d":"1999-04-19","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":1500},{"d":"1999-04-20","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":3150},{"d":"1999-04-21","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":4500},{"d":"1999-04-22","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":4650},{"d":"1999-04-23","o":0.96,"h":1.12,"l":0.96,"c":1.12,"v":750},{"d":"1999-04-26","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":450},{"d":"1999-04-27","o":1.04,"h":1.04,"l":1,"c":1,"v":7050},{"d":"1999-04-28","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1999-04-29","o":1,"h":1,"l":1,"c":1,"v":13200},{"d":"1999-04-30","o":0.96,"h":1.08,"l":0.96,"c":1.08,"v":3600},{"d":"1999-05-03","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":1200},{"d":"1999-05-04","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"1999-05-05","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":750},{"d":"1999-05-06","o":1,"h":1,"l":0.92,"c":0.92,"v":14100},{"d":"1999-05-07","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":3300},{"d":"1999-05-10","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"1999-05-11","o":1,"h":1.21,"l":1,"c":1.21,"v":6150},{"d":"1999-05-12","o":1.21,"h":1.25,"l":1.08,"c":1.25,"v":3000},{"d":"1999-05-13","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":150},{"d":"1999-05-14","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1999-05-17","o":1.25,"h":1.33,"l":1.17,"c":1.17,"v":3450},{"d":"1999-05-18","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"1999-05-19","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":1650},{"d":"1999-05-20","o":1.25,"h":1.25,"l":1.04,"c":1.04,"v":8700},{"d":"1999-05-21","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1999-05-24","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":150},{"d":"1999-05-25","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1999-05-26","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1999-05-27","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":6600},{"d":"1999-05-28","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":600},{"d":"1999-06-01","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1999-06-02","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1999-06-03","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":13800},{"d":"1999-06-04","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":150},{"d":"1999-06-07","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"1999-06-08","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":150},{"d":"1999-06-09","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"1999-06-10","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":10350},{"d":"1999-06-11","o":1.33,"h":1.33,"l":1.23,"c":1.23,"v":35400},{"d":"1999-06-14","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":2700},{"d":"1999-06-15","o":1.25,"h":1.33,"l":1.25,"c":1.33,"v":11550},{"d":"1999-06-16","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":9150},{"d":"1999-06-17","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1999-06-18","o":1.33,"h":1.33,"l":1.04,"c":1.04,"v":7650},{"d":"1999-06-21","o":1.25,"h":1.25,"l":1.17,"c":1.17,"v":4800},{"d":"1999-06-22","o":1.17,"h":1.17,"l":1.08,"c":1.17,"v":8250},{"d":"1999-06-23","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"1999-06-24","o":1.08,"h":1.08,"l":1.04,"c":1.04,"v":3000},{"d":"1999-06-25","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":300},{"d":"1999-06-28","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"1999-06-29","o":1.17,"h":1.33,"l":1.17,"c":1.25,"v":21000},{"d":"1999-06-30","o":1.17,"h":1.25,"l":1.17,"c":1.25,"v":3750},{"d":"1999-07-01","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":2250},{"d":"1999-07-02","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":1500},{"d":"1999-07-06","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":8250},{"d":"1999-07-07","o":1.17,"h":1.21,"l":1.17,"c":1.21,"v":5550},{"d":"1999-07-08","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":150},{"d":"1999-07-09","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":4800},{"d":"1999-07-12","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1999-07-13","o":1.12,"h":1.12,"l":1.08,"c":1.08,"v":15000},{"d":"1999-07-14","o":1.17,"h":1.33,"l":1.17,"c":1.33,"v":12150},{"d":"1999-07-15","o":1.25,"h":1.33,"l":1.25,"c":1.25,"v":20850},{"d":"1999-07-16","o":1.38,"h":1.38,"l":1.25,"c":1.33,"v":4800},{"d":"1999-07-19","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":300},{"d":"1999-07-20","o":1.5,"h":1.5,"l":1.33,"c":1.33,"v":3300},{"d":"1999-07-21","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1999-07-22","o":1.35,"h":1.38,"l":1.33,"c":1.35,"v":7800},{"d":"1999-07-23","o":1.35,"h":1.5,"l":1.35,"c":1.38,"v":20700},{"d":"1999-07-26","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":5850},{"d":"1999-07-27","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":300},{"d":"1999-07-28","o":1.42,"h":1.5,"l":1.42,"c":1.5,"v":9000},{"d":"1999-07-29","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":150},{"d":"1999-07-30","o":1.42,"h":1.5,"l":1.42,"c":1.5,"v":3900},{"d":"1999-08-02","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":5400},{"d":"1999-08-03","o":1.42,"h":1.5,"l":1.33,"c":1.33,"v":7650},{"d":"1999-08-04","o":1.5,"h":1.58,"l":1.42,"c":1.5,"v":11550},{"d":"1999-08-05","o":1.54,"h":1.54,"l":1.54,"c":1.54,"v":11400},{"d":"1999-08-06","o":1.42,"h":1.5,"l":1.42,"c":1.5,"v":4500},{"d":"1999-08-09","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":6600},{"d":"1999-08-10","o":1.62,"h":1.67,"l":1.58,"c":1.67,"v":7050},{"d":"1999-08-11","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":1650},{"d":"1999-08-12","o":1.67,"h":1.75,"l":1.67,"c":1.75,"v":30300},{"d":"1999-08-13","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":750},{"d":"1999-08-16","o":1.92,"h":1.92,"l":1.79,"c":1.79,"v":7350},{"d":"1999-08-17","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":13950},{"d":"1999-08-18","o":1.92,"h":2.08,"l":1.88,"c":1.88,"v":16500},{"d":"1999-08-19","o":1.92,"h":1.92,"l":1.83,"c":1.83,"v":4350},{"d":"1999-08-20","o":1.83,"h":1.83,"l":1.75,"c":1.83,"v":2700},{"d":"1999-08-23","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":900},{"d":"1999-08-24","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":3000},{"d":"1999-08-25","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1050},{"d":"1999-08-26","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1999-08-27","o":1.76,"h":1.76,"l":1.76,"c":1.76,"v":2700},{"d":"1999-08-30","o":1.75,"h":1.75,"l":1.67,"c":1.67,"v":5100},{"d":"1999-08-31","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":1500},{"d":"1999-09-01","o":1.75,"h":1.83,"l":1.75,"c":1.83,"v":2250},{"d":"1999-09-02","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1999-09-03","o":1.69,"h":1.71,"l":1.69,"c":1.71,"v":7350},{"d":"1999-09-07","o":1.69,"h":1.75,"l":1.69,"c":1.71,"v":4500},{"d":"1999-09-08","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":300},{"d":"1999-09-09","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1999-09-10","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":0},{"d":"1999-09-13","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":750},{"d":"1999-09-14","o":1.71,"h":1.75,"l":1.71,"c":1.75,"v":16500},{"d":"1999-09-15","o":1.75,"h":1.75,"l":1.71,"c":1.71,"v":4500},{"d":"1999-09-16","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":0},{"d":"1999-09-17","o":1.79,"h":1.83,"l":1.71,"c":1.71,"v":3300},{"d":"1999-09-20","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":0},{"d":"1999-09-21","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":0},{"d":"1999-09-22","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":0},{"d":"1999-09-23","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":750},{"d":"1999-09-24","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":450},{"d":"1999-09-27","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":1500},{"d":"1999-09-28","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":1050},{"d":"1999-09-29","o":1.79,"h":1.79,"l":1.79,"c":1.79,"v":150},{"d":"1999-09-30","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":150},{"d":"1999-10-01","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":0},{"d":"1999-10-04","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":0},{"d":"1999-10-05","o":1.71,"h":1.71,"l":1.67,"c":1.67,"v":9900},{"d":"1999-10-06","o":1.58,"h":1.58,"l":1.04,"c":1.21,"v":29700},{"d":"1999-10-07","o":1.21,"h":1.33,"l":1.21,"c":1.33,"v":3300},{"d":"1999-10-08","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":2700},{"d":"1999-10-11","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"1999-10-12","o":1.38,"h":1.42,"l":1.38,"c":1.42,"v":2400},{"d":"1999-10-13","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1999-10-14","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1999-10-15","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1999-10-18","o":1.33,"h":1.42,"l":1.33,"c":1.42,"v":1650},{"d":"1999-10-19","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":1500},{"d":"1999-10-20","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":0},{"d":"1999-10-21","o":1.17,"h":1.17,"l":1.08,"c":1.08,"v":10650},{"d":"1999-10-22","o":1.04,"h":1.04,"l":0.99,"c":1,"v":57450},{"d":"1999-10-25","o":1,"h":1.04,"l":1,"c":1.04,"v":11550},{"d":"1999-10-26","o":1.04,"h":1.04,"l":1,"c":1.04,"v":7050},{"d":"1999-10-27","o":1,"h":1,"l":1,"c":1,"v":150},{"d":"1999-10-28","o":1,"h":1,"l":0.75,"c":0.96,"v":117150},{"d":"1999-10-29","o":0.88,"h":0.96,"l":0.83,"c":0.96,"v":38700},{"d":"1999-11-01","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":1500},{"d":"1999-11-02","o":0.98,"h":1,"l":0.85,"c":1,"v":16350},{"d":"1999-11-03","o":1,"h":1,"l":0.69,"c":0.79,"v":40350},{"d":"1999-11-04","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1999-11-05","o":0.9,"h":1.04,"l":0.88,"c":1.04,"v":7200},{"d":"1999-11-08","o":0.92,"h":1.12,"l":0.92,"c":1.12,"v":4200},{"d":"1999-11-09","o":0.92,"h":0.92,"l":0.83,"c":0.83,"v":900},{"d":"1999-11-10","o":0.9,"h":0.9,"l":0.83,"c":0.9,"v":11700},{"d":"1999-11-11","o":0.83,"h":0.9,"l":0.83,"c":0.88,"v":11400},{"d":"1999-11-12","o":0.83,"h":0.92,"l":0.79,"c":0.92,"v":15900},{"d":"1999-11-15","o":1,"h":1,"l":0.75,"c":0.83,"v":24000},{"d":"1999-11-16","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1999-11-17","o":0.92,"h":0.92,"l":0.58,"c":0.83,"v":40950},{"d":"1999-11-18","o":0.83,"h":0.83,"l":0.79,"c":0.79,"v":2850},{"d":"1999-11-19","o":0.79,"h":0.79,"l":0.75,"c":0.79,"v":4800},{"d":"1999-11-22","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":9300},{"d":"1999-11-23","o":0.83,"h":0.88,"l":0.75,"c":0.79,"v":14700},{"d":"1999-11-24","o":0.75,"h":0.81,"l":0.75,"c":0.75,"v":19650},{"d":"1999-11-26","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":4500},{"d":"1999-11-29","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":6000},{"d":"1999-11-30","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":0},{"d":"1999-12-01","o":0.77,"h":0.77,"l":0.77,"c":0.77,"v":3750},{"d":"1999-12-02","o":0.81,"h":0.83,"l":0.81,"c":0.83,"v":6750},{"d":"1999-12-03","o":0.81,"h":0.88,"l":0.81,"c":0.83,"v":6000},{"d":"1999-12-06","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1999-12-07","o":0.88,"h":0.88,"l":0.75,"c":0.83,"v":5550},{"d":"1999-12-08","o":0.82,"h":0.88,"l":0.75,"c":0.75,"v":18000},{"d":"1999-12-09","o":0.83,"h":0.92,"l":0.75,"c":0.75,"v":19500},{"d":"1999-12-10","o":0.73,"h":0.79,"l":0.73,"c":0.79,"v":7650},{"d":"1999-12-13","o":0.88,"h":0.88,"l":0.71,"c":0.71,"v":10950},{"d":"1999-12-14","o":0.71,"h":0.75,"l":0.71,"c":0.75,"v":1800},{"d":"1999-12-15","o":0.75,"h":0.92,"l":0.75,"c":0.83,"v":18450},{"d":"1999-12-16","o":0.92,"h":0.92,"l":0.83,"c":0.83,"v":10650},{"d":"1999-12-17","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":750},{"d":"1999-12-20","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":39600},{"d":"1999-12-21","o":0.84,"h":0.88,"l":0.83,"c":0.88,"v":3000},{"d":"1999-12-22","o":0.83,"h":0.88,"l":0.83,"c":0.88,"v":13650},{"d":"1999-12-23","o":0.85,"h":0.96,"l":0.85,"c":0.92,"v":25650},{"d":"1999-12-27","o":0.98,"h":0.98,"l":0.88,"c":0.88,"v":3150},{"d":"1999-12-28","o":1,"h":1,"l":0.88,"c":0.88,"v":13350},{"d":"1999-12-29","o":0.96,"h":1,"l":0.92,"c":1,"v":5850},{"d":"1999-12-30","o":0.96,"h":1,"l":0.96,"c":1,"v":2400},{"d":"1999-12-31","o":1,"h":1.17,"l":1,"c":1.08,"v":7500},{"d":"2000-01-03","o":1.17,"h":1.23,"l":1.08,"c":1.17,"v":29400},{"d":"2000-01-04","o":1.17,"h":1.23,"l":1.12,"c":1.17,"v":18150},{"d":"2000-01-05","o":1.17,"h":1.17,"l":1.08,"c":1.08,"v":9000},{"d":"2000-01-06","o":1.17,"h":1.25,"l":1.17,"c":1.25,"v":13200},{"d":"2000-01-07","o":1.25,"h":1.25,"l":1.21,"c":1.25,"v":9750},{"d":"2000-01-10","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"2000-01-11","o":1.25,"h":1.25,"l":1.21,"c":1.21,"v":3600},{"d":"2000-01-12","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":1500},{"d":"2000-01-13","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":9000},{"d":"2000-01-14","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2000-01-18","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2000-01-19","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":150},{"d":"2000-01-20","o":1,"h":1,"l":1,"c":1,"v":6300},{"d":"2000-01-21","o":1,"h":1,"l":0.92,"c":0.92,"v":9900},{"d":"2000-01-24","o":0.92,"h":1.08,"l":0.92,"c":1.08,"v":6750},{"d":"2000-01-25","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":0},{"d":"2000-01-26","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":1500},{"d":"2000-01-27","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2000-01-28","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2000-01-31","o":1.08,"h":2.75,"l":1.08,"c":2.15,"v":1607100},{"d":"2000-02-01","o":2.17,"h":2.75,"l":2.02,"c":2.17,"v":746700},{"d":"2000-02-02","o":2.08,"h":2.08,"l":1.58,"c":1.71,"v":181650},{"d":"2000-02-03","o":1.83,"h":2.08,"l":1.75,"c":1.83,"v":118650},{"d":"2000-02-04","o":1.86,"h":2,"l":1.75,"c":1.92,"v":61050},{"d":"2000-02-07","o":1.94,"h":2.04,"l":1.75,"c":1.75,"v":35550},{"d":"2000-02-08","o":1.75,"h":3.08,"l":1.5,"c":2.58,"v":558150},{"d":"2000-02-09","o":2.62,"h":6.17,"l":2.33,"c":4.79,"v":1513350},{"d":"2000-02-10","o":3.51,"h":4.5,"l":3.5,"c":3.88,"v":1059300},{"d":"2000-02-11","o":3.79,"h":4.71,"l":3.33,"c":4,"v":506550},{"d":"2000-02-14","o":4.18,"h":5,"l":4,"c":4.33,"v":182550},{"d":"2000-02-15","o":4.65,"h":7,"l":4.42,"c":6.12,"v":1187850},{"d":"2000-02-16","o":5.83,"h":6.42,"l":5.79,"c":5.83,"v":609150},{"d":"2000-02-17","o":5.83,"h":6.02,"l":5.08,"c":5.79,"v":399450},{"d":"2000-02-18","o":5.56,"h":6.25,"l":5.19,"c":5.42,"v":317850},{"d":"2000-02-22","o":5.26,"h":6.42,"l":5.12,"c":6,"v":634950},{"d":"2000-02-23","o":6.04,"h":6.67,"l":6,"c":6.17,"v":504600},{"d":"2000-02-24","o":6.33,"h":6.62,"l":5.17,"c":5.79,"v":363900},{"d":"2000-02-25","o":6.21,"h":7.67,"l":5.75,"c":7,"v":642600},{"d":"2000-02-28","o":7.67,"h":8.54,"l":7.08,"c":8.21,"v":652350},{"d":"2000-02-29","o":8.5,"h":10.58,"l":8.33,"c":10,"v":668250},{"d":"2000-03-01","o":10.08,"h":13.17,"l":10,"c":10.33,"v":795450},{"d":"2000-03-02","o":10,"h":10.83,"l":8.67,"c":9.58,"v":481350},{"d":"2000-03-03","o":9.42,"h":9.83,"l":8,"c":8.21,"v":521100},{"d":"2000-03-06","o":7.92,"h":10,"l":7.33,"c":9,"v":889200},{"d":"2000-03-07","o":8.67,"h":10.33,"l":8.62,"c":8.96,"v":361200},{"d":"2000-03-08","o":9,"h":9.67,"l":8,"c":8.67,"v":191700},{"d":"2000-03-09","o":8.5,"h":9.33,"l":8.25,"c":8.75,"v":268800},{"d":"2000-03-10","o":8.75,"h":8.96,"l":8,"c":8.42,"v":210750},{"d":"2000-03-13","o":8.12,"h":8.42,"l":7.5,"c":7.83,"v":145950},{"d":"2000-03-14","o":7.69,"h":7.96,"l":6.42,"c":6.67,"v":180600},{"d":"2000-03-15","o":6.62,"h":6.67,"l":5.75,"c":6.67,"v":272100},{"d":"2000-03-16","o":6.62,"h":6.67,"l":5.67,"c":6.62,"v":298650},{"d":"2000-03-17","o":6.42,"h":6.83,"l":5.75,"c":6.5,"v":104250},{"d":"2000-03-20","o":6,"h":7.67,"l":6,"c":7.25,"v":207450},{"d":"2000-03-21","o":6.71,"h":7.42,"l":6.42,"c":6.5,"v":64800},{"d":"2000-03-22","o":6.67,"h":7.42,"l":6,"c":7,"v":136200},{"d":"2000-03-23","o":7.17,"h":7.75,"l":6.67,"c":7.67,"v":250500},{"d":"2000-03-24","o":7.67,"h":8.33,"l":7.46,"c":8.33,"v":348900},{"d":"2000-03-27","o":8.42,"h":8.67,"l":7.08,"c":7.62,"v":148650},{"d":"2000-03-28","o":7.42,"h":7.52,"l":6.38,"c":7.29,"v":127350},{"d":"2000-03-29","o":7.33,"h":7.33,"l":6.33,"c":6.33,"v":131250},{"d":"2000-03-30","o":6.17,"h":6.33,"l":4.67,"c":5.33,"v":239550},{"d":"2000-03-31","o":5.46,"h":6.58,"l":5.17,"c":5.67,"v":172500},{"d":"2000-04-03","o":5.79,"h":6,"l":4.67,"c":5.08,"v":113250},{"d":"2000-04-04","o":5,"h":5,"l":3,"c":4.38,"v":513150},{"d":"2000-04-05","o":4.21,"h":5,"l":3.42,"c":4.67,"v":175500},{"d":"2000-04-06","o":5.12,"h":6.17,"l":4.75,"c":5.33,"v":207150},{"d":"2000-04-07","o":5.92,"h":5.96,"l":5.17,"c":5.17,"v":130650},{"d":"2000-04-10","o":5.17,"h":5.29,"l":3.75,"c":4.42,"v":136050},{"d":"2000-04-11","o":4.33,"h":4.67,"l":3.92,"c":4.62,"v":134250},{"d":"2000-04-12","o":4.48,"h":4.58,"l":3.83,"c":4.58,"v":96900},{"d":"2000-04-13","o":4.33,"h":4.33,"l":2.5,"c":3.42,"v":930150},{"d":"2000-04-14","o":3.33,"h":3.33,"l":2.08,"c":2.67,"v":494550},{"d":"2000-04-17","o":2.17,"h":3.46,"l":2.17,"c":2.75,"v":215400},{"d":"2000-04-18","o":2.75,"h":3.71,"l":2.75,"c":3.42,"v":128250},{"d":"2000-04-19","o":3.5,"h":4.33,"l":3.33,"c":3.92,"v":153150},{"d":"2000-04-20","o":4.29,"h":4.33,"l":3.67,"c":3.96,"v":123900},{"d":"2000-04-24","o":4.04,"h":4.04,"l":3.02,"c":3.38,"v":101100},{"d":"2000-04-25","o":3.38,"h":3.75,"l":3.33,"c":3.71,"v":66150},{"d":"2000-04-26","o":3.64,"h":3.83,"l":3.33,"c":3.42,"v":65550},{"d":"2000-04-27","o":3.44,"h":3.5,"l":3.08,"c":3.33,"v":27300},{"d":"2000-04-28","o":3.5,"h":3.67,"l":3.38,"c":3.58,"v":46500},{"d":"2000-05-01","o":3.42,"h":3.62,"l":3.17,"c":3.46,"v":72000},{"d":"2000-05-02","o":3.58,"h":3.58,"l":3.33,"c":3.42,"v":20100},{"d":"2000-05-03","o":3.42,"h":3.42,"l":3.17,"c":3.42,"v":52500},{"d":"2000-05-04","o":3.33,"h":3.83,"l":3,"c":3.67,"v":373500},{"d":"2000-05-05","o":3.75,"h":3.92,"l":3.67,"c":3.79,"v":166500},{"d":"2000-05-08","o":3.75,"h":3.79,"l":3.33,"c":3.38,"v":42900},{"d":"2000-05-09","o":3.67,"h":3.67,"l":3.17,"c":3.58,"v":33300},{"d":"2000-05-10","o":3.5,"h":3.5,"l":3.02,"c":3.33,"v":40350},{"d":"2000-05-11","o":3.25,"h":3.33,"l":3,"c":3.08,"v":86100},{"d":"2000-05-12","o":3.12,"h":3.6,"l":3.12,"c":3.5,"v":74250},{"d":"2000-05-15","o":3.6,"h":3.6,"l":3.12,"c":3.35,"v":26550},{"d":"2000-05-16","o":3.35,"h":3.38,"l":3.21,"c":3.29,"v":25950},{"d":"2000-05-17","o":3.25,"h":3.33,"l":3.12,"c":3.31,"v":37650},{"d":"2000-05-18","o":3.17,"h":3.29,"l":3.1,"c":3.25,"v":17100},{"d":"2000-05-19","o":3.1,"h":3.17,"l":2.73,"c":2.75,"v":67650},{"d":"2000-05-22","o":2.71,"h":3,"l":2.54,"c":2.58,"v":75750},{"d":"2000-05-23","o":2.67,"h":2.92,"l":2.58,"c":2.58,"v":40650},{"d":"2000-05-24","o":2.67,"h":2.67,"l":2,"c":2.33,"v":101850},{"d":"2000-05-25","o":2.71,"h":2.71,"l":2.19,"c":2.33,"v":39150},{"d":"2000-05-26","o":2.25,"h":2.42,"l":2.25,"c":2.29,"v":39000},{"d":"2000-05-30","o":2.29,"h":2.33,"l":2.08,"c":2.17,"v":68700},{"d":"2000-05-31","o":2.33,"h":2.5,"l":2.25,"c":2.25,"v":34950},{"d":"2000-06-01","o":2.42,"h":2.67,"l":2.25,"c":2.5,"v":23700},{"d":"2000-06-02","o":2.67,"h":3,"l":2.58,"c":2.98,"v":79200},{"d":"2000-06-05","o":2.98,"h":2.98,"l":2.75,"c":2.75,"v":11850},{"d":"2000-06-06","o":2.75,"h":2.75,"l":2.58,"c":2.67,"v":47850},{"d":"2000-06-07","o":2.67,"h":2.71,"l":2.5,"c":2.62,"v":33300},{"d":"2000-06-08","o":2.56,"h":2.67,"l":2.54,"c":2.62,"v":11100},{"d":"2000-06-09","o":2.55,"h":2.71,"l":2.54,"c":2.71,"v":42750},{"d":"2000-06-12","o":2.75,"h":4.5,"l":2.75,"c":4.06,"v":359250},{"d":"2000-06-13","o":4,"h":4.12,"l":3.5,"c":3.67,"v":298350},{"d":"2000-06-14","o":4.46,"h":4.48,"l":3.79,"c":3.94,"v":234900},{"d":"2000-06-15","o":4.17,"h":4.17,"l":3.5,"c":3.73,"v":118950},{"d":"2000-06-16","o":3.56,"h":3.79,"l":3.5,"c":3.58,"v":78000},{"d":"2000-06-19","o":3.58,"h":4,"l":3.58,"c":3.94,"v":118800},{"d":"2000-06-20","o":3.88,"h":3.94,"l":3.5,"c":3.79,"v":70350},{"d":"2000-06-21","o":3.83,"h":3.83,"l":3.33,"c":3.54,"v":51750},{"d":"2000-06-22","o":3.5,"h":3.75,"l":3.42,"c":3.54,"v":50250},{"d":"2000-06-23","o":3.46,"h":3.67,"l":3.42,"c":3.5,"v":14550},{"d":"2000-06-26","o":3.94,"h":3.94,"l":3.42,"c":3.71,"v":33000},{"d":"2000-06-27","o":3.75,"h":3.75,"l":3.33,"c":3.54,"v":53100},{"d":"2000-06-28","o":3.54,"h":3.88,"l":3.42,"c":3.71,"v":24600},{"d":"2000-06-29","o":3.62,"h":3.75,"l":3.5,"c":3.54,"v":34950},{"d":"2000-06-30","o":3.5,"h":3.75,"l":3.5,"c":3.58,"v":46050},{"d":"2000-07-03","o":3.58,"h":3.58,"l":3.42,"c":3.5,"v":8100},{"d":"2000-07-05","o":3.44,"h":3.83,"l":3.38,"c":3.83,"v":48000},{"d":"2000-07-06","o":3.88,"h":3.94,"l":3.58,"c":3.83,"v":58350},{"d":"2000-07-07","o":3.89,"h":3.89,"l":3.67,"c":3.71,"v":52650},{"d":"2000-07-10","o":3.73,"h":4.17,"l":3.73,"c":3.88,"v":214200},{"d":"2000-07-11","o":3.75,"h":4.02,"l":3.75,"c":3.92,"v":20700},{"d":"2000-07-12","o":3.92,"h":4.42,"l":3.92,"c":4.19,"v":102900},{"d":"2000-07-13","o":4.35,"h":5.58,"l":4.33,"c":5.33,"v":642750},{"d":"2000-07-14","o":5.5,"h":6.33,"l":5.42,"c":5.88,"v":859650},{"d":"2000-07-17","o":6.25,"h":6.58,"l":5.5,"c":5.98,"v":435750},{"d":"2000-07-18","o":5.83,"h":5.88,"l":4.83,"c":5.5,"v":347100},{"d":"2000-07-19","o":5.62,"h":5.62,"l":4.83,"c":4.96,"v":253650},{"d":"2000-07-20","o":5.12,"h":5.27,"l":4.58,"c":4.58,"v":96600},{"d":"2000-07-21","o":4.6,"h":4.83,"l":4.5,"c":4.83,"v":159600},{"d":"2000-07-24","o":6.21,"h":6.25,"l":5,"c":5.33,"v":756150},{"d":"2000-07-25","o":5.57,"h":5.75,"l":5.08,"c":5.25,"v":137700},{"d":"2000-07-26","o":5.23,"h":5.25,"l":4.54,"c":5,"v":179700},{"d":"2000-07-27","o":4.98,"h":5,"l":4.56,"c":4.62,"v":111300},{"d":"2000-07-28","o":4.58,"h":4.75,"l":4,"c":4.17,"v":193350},{"d":"2000-07-31","o":4,"h":4.12,"l":3.58,"c":3.71,"v":199200},{"d":"2000-08-01","o":3.75,"h":4.33,"l":3.71,"c":3.75,"v":105750},{"d":"2000-08-02","o":3.76,"h":3.96,"l":3.67,"c":3.75,"v":48150},{"d":"2000-08-03","o":3.5,"h":3.67,"l":3.42,"c":3.67,"v":82500},{"d":"2000-08-04","o":3.67,"h":4,"l":3.58,"c":4,"v":61350},{"d":"2000-08-07","o":4.25,"h":4.25,"l":3.92,"c":3.94,"v":54750},{"d":"2000-08-08","o":4,"h":4,"l":3.5,"c":3.58,"v":64650},{"d":"2000-08-09","o":3.55,"h":4,"l":3.54,"c":3.92,"v":107850},{"d":"2000-08-10","o":4,"h":4.33,"l":3.83,"c":4,"v":53100},{"d":"2000-08-11","o":4.12,"h":4.12,"l":3.92,"c":4.04,"v":24450},{"d":"2000-08-14","o":4.25,"h":4.71,"l":4.08,"c":4.5,"v":99300},{"d":"2000-08-15","o":4.62,"h":4.83,"l":4.58,"c":4.58,"v":78300},{"d":"2000-08-16","o":4.58,"h":4.98,"l":4.42,"c":4.71,"v":63150},{"d":"2000-08-17","o":4.83,"h":4.83,"l":4.42,"c":4.42,"v":112050},{"d":"2000-08-18","o":4.44,"h":5.08,"l":4.38,"c":5.01,"v":152250},{"d":"2000-08-21","o":5.21,"h":5.75,"l":4.75,"c":5,"v":339900},{"d":"2000-08-22","o":5.12,"h":5.21,"l":4.5,"c":4.92,"v":109350},{"d":"2000-08-23","o":5,"h":5,"l":4.54,"c":4.67,"v":46800},{"d":"2000-08-24","o":4.6,"h":4.67,"l":4.33,"c":4.42,"v":112650},{"d":"2000-08-25","o":4.4,"h":4.5,"l":4,"c":4.42,"v":108150},{"d":"2000-08-28","o":4.25,"h":5.08,"l":4.21,"c":4.92,"v":168300},{"d":"2000-08-29","o":4.92,"h":4.92,"l":4.5,"c":4.83,"v":17550},{"d":"2000-08-30","o":4.67,"h":5.42,"l":4.54,"c":5.25,"v":225450},{"d":"2000-08-31","o":5.33,"h":5.75,"l":5,"c":5,"v":204000},{"d":"2000-09-01","o":5.17,"h":5.75,"l":5,"c":5.42,"v":128850},{"d":"2000-09-05","o":5.4,"h":5.67,"l":5.25,"c":5.58,"v":118200},{"d":"2000-09-06","o":5.17,"h":5.67,"l":5.04,"c":5.29,"v":109500},{"d":"2000-09-07","o":5.29,"h":5.29,"l":5.02,"c":5.08,"v":42900},{"d":"2000-09-08","o":5.06,"h":5.08,"l":4.67,"c":4.92,"v":75300},{"d":"2000-09-11","o":4.96,"h":5.04,"l":4.79,"c":4.92,"v":35100},{"d":"2000-09-12","o":4.79,"h":5.58,"l":4.75,"c":5.5,"v":205350},{"d":"2000-09-13","o":5.58,"h":5.67,"l":4.75,"c":5.25,"v":78600},{"d":"2000-09-14","o":5.21,"h":5.46,"l":5,"c":5.21,"v":47100},{"d":"2000-09-15","o":5.17,"h":5.17,"l":4.58,"c":4.88,"v":185550},{"d":"2000-09-18","o":4.79,"h":4.92,"l":4.5,"c":4.83,"v":35250},{"d":"2000-09-19","o":4.62,"h":4.83,"l":4.58,"c":4.67,"v":37200},{"d":"2000-09-20","o":4.67,"h":4.83,"l":4.62,"c":4.67,"v":16500},{"d":"2000-09-21","o":4.75,"h":4.75,"l":4.58,"c":4.67,"v":15450},{"d":"2000-09-22","o":4.48,"h":4.67,"l":4.42,"c":4.62,"v":56550},{"d":"2000-09-25","o":4.38,"h":4.54,"l":4.38,"c":4.5,"v":43800},{"d":"2000-09-26","o":4.5,"h":4.54,"l":4.17,"c":4.5,"v":127800},{"d":"2000-09-27","o":4.33,"h":4.42,"l":4.08,"c":4.17,"v":55050},{"d":"2000-09-28","o":4.19,"h":4.21,"l":3.88,"c":4.08,"v":108900},{"d":"2000-09-29","o":4.03,"h":4.33,"l":3.96,"c":4.33,"v":66450},{"d":"2000-10-02","o":4.25,"h":4.92,"l":4.25,"c":4.62,"v":104550},{"d":"2000-10-03","o":4.67,"h":4.92,"l":4.04,"c":4.12,"v":71250},{"d":"2000-10-04","o":4.04,"h":4.25,"l":4,"c":4.17,"v":30000},{"d":"2000-10-05","o":4.21,"h":4.33,"l":4.21,"c":4.21,"v":9000},{"d":"2000-10-06","o":4.08,"h":4.33,"l":4,"c":4.25,"v":39000},{"d":"2000-10-09","o":4,"h":4.08,"l":3.83,"c":4,"v":12750},{"d":"2000-10-10","o":3.83,"h":4.17,"l":3.75,"c":3.92,"v":28200},{"d":"2000-10-11","o":3.96,"h":3.96,"l":3.67,"c":3.71,"v":27300},{"d":"2000-10-12","o":3.75,"h":3.92,"l":3.33,"c":3.38,"v":51300},{"d":"2000-10-13","o":3.33,"h":3.92,"l":3.33,"c":3.83,"v":41700},{"d":"2000-10-16","o":3.91,"h":3.92,"l":3.71,"c":3.75,"v":11850},{"d":"2000-10-17","o":3.67,"h":3.75,"l":3.58,"c":3.58,"v":14550},{"d":"2000-10-18","o":3.58,"h":3.75,"l":3.58,"c":3.58,"v":8700},{"d":"2000-10-19","o":3.58,"h":4.29,"l":3.58,"c":3.92,"v":67350},{"d":"2000-10-20","o":3.94,"h":3.96,"l":3.54,"c":3.67,"v":97200},{"d":"2000-10-23","o":3.58,"h":3.79,"l":3.38,"c":3.5,"v":109800},{"d":"2000-10-24","o":3.46,"h":3.58,"l":3.33,"c":3.33,"v":103200},{"d":"2000-10-25","o":3.33,"h":3.38,"l":3.21,"c":3.33,"v":24450},{"d":"2000-10-26","o":3.33,"h":3.33,"l":3.17,"c":3.25,"v":46350},{"d":"2000-10-27","o":3.19,"h":3.5,"l":3.19,"c":3.42,"v":97500},{"d":"2000-10-30","o":3.43,"h":3.67,"l":3.33,"c":3.5,"v":63300},{"d":"2000-10-31","o":3.43,"h":3.85,"l":3.42,"c":3.58,"v":62850},{"d":"2000-11-01","o":3.86,"h":3.86,"l":3.33,"c":3.35,"v":97050},{"d":"2000-11-02","o":3.42,"h":3.42,"l":3.17,"c":3.33,"v":51450},{"d":"2000-11-03","o":3.21,"h":3.33,"l":3.21,"c":3.33,"v":39600},{"d":"2000-11-06","o":3.26,"h":3.38,"l":3.25,"c":3.33,"v":28050},{"d":"2000-11-07","o":3.33,"h":3.33,"l":3.25,"c":3.29,"v":10800},{"d":"2000-11-08","o":3.33,"h":3.33,"l":3.21,"c":3.21,"v":11100},{"d":"2000-11-09","o":3.22,"h":3.22,"l":2.83,"c":2.88,"v":61050},{"d":"2000-11-10","o":2.9,"h":2.96,"l":2.83,"c":2.83,"v":10650},{"d":"2000-11-13","o":2.67,"h":3.33,"l":2.5,"c":3.33,"v":111750},{"d":"2000-11-14","o":3.01,"h":3.42,"l":3.01,"c":3.42,"v":12600},{"d":"2000-11-15","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":9000},{"d":"2000-11-16","o":3.04,"h":3.08,"l":3.04,"c":3.08,"v":5400},{"d":"2000-11-17","o":3.08,"h":3.12,"l":2.33,"c":2.67,"v":71100},{"d":"2000-11-20","o":2.75,"h":3.08,"l":2.75,"c":3,"v":43950},{"d":"2000-11-21","o":3.05,"h":3.05,"l":2.75,"c":2.75,"v":38100},{"d":"2000-11-22","o":2.71,"h":2.71,"l":2.42,"c":2.62,"v":96000},{"d":"2000-11-24","o":2.62,"h":2.67,"l":2.55,"c":2.55,"v":12750},{"d":"2000-11-27","o":2.5,"h":2.58,"l":2.46,"c":2.46,"v":42900},{"d":"2000-11-28","o":2.54,"h":2.54,"l":2.33,"c":2.33,"v":71100},{"d":"2000-11-29","o":2.42,"h":2.42,"l":2.25,"c":2.25,"v":42600},{"d":"2000-11-30","o":2.26,"h":2.26,"l":2,"c":2.04,"v":52200},{"d":"2000-12-01","o":2.17,"h":2.5,"l":2.08,"c":2.17,"v":117600},{"d":"2000-12-04","o":2.17,"h":2.42,"l":2.04,"c":2.17,"v":33150},{"d":"2000-12-05","o":2.25,"h":2.33,"l":1.71,"c":1.92,"v":82950},{"d":"2000-12-06","o":2,"h":2.25,"l":1.83,"c":1.96,"v":160200},{"d":"2000-12-07","o":1.92,"h":2.25,"l":1.88,"c":2,"v":46950},{"d":"2000-12-08","o":1.97,"h":2.17,"l":1.92,"c":2.04,"v":54600},{"d":"2000-12-11","o":2,"h":2,"l":1.83,"c":1.92,"v":33300},{"d":"2000-12-12","o":1.88,"h":2.19,"l":1.88,"c":2.19,"v":91350},{"d":"2000-12-13","o":2.21,"h":2.33,"l":2.04,"c":2.04,"v":73500},{"d":"2000-12-14","o":2.25,"h":2.25,"l":2,"c":2.12,"v":70800},{"d":"2000-12-15","o":2.04,"h":2.08,"l":1.88,"c":2,"v":132750},{"d":"2000-12-18","o":2.4,"h":2.42,"l":2.04,"c":2.17,"v":73200},{"d":"2000-12-19","o":2.08,"h":2.17,"l":1.5,"c":1.83,"v":82200},{"d":"2000-12-20","o":1.75,"h":2,"l":1.58,"c":1.58,"v":66750},{"d":"2000-12-21","o":1.88,"h":1.92,"l":1.62,"c":1.92,"v":56100},{"d":"2000-12-22","o":2.04,"h":2.12,"l":1.92,"c":1.96,"v":63900},{"d":"2000-12-26","o":2.08,"h":2.29,"l":2.04,"c":2.21,"v":84300},{"d":"2000-12-27","o":2.04,"h":2.17,"l":2.02,"c":2.04,"v":95700},{"d":"2000-12-28","o":2.02,"h":2.33,"l":1.92,"c":2.17,"v":84900},{"d":"2000-12-29","o":2.29,"h":2.29,"l":2,"c":2,"v":123300},{"d":"2001-01-02","o":2.24,"h":2.33,"l":2.17,"c":2.21,"v":35550},{"d":"2001-01-03","o":2.32,"h":2.5,"l":2.21,"c":2.5,"v":63450},{"d":"2001-01-04","o":2.56,"h":2.62,"l":2.29,"c":2.29,"v":91950},{"d":"2001-01-05","o":2.27,"h":2.42,"l":2.02,"c":2.17,"v":136800},{"d":"2001-01-08","o":2.17,"h":2.29,"l":1.96,"c":2.12,"v":82650},{"d":"2001-01-09","o":2.11,"h":2.25,"l":2.11,"c":2.25,"v":24150},{"d":"2001-01-10","o":2.25,"h":2.58,"l":2.25,"c":2.44,"v":35850},{"d":"2001-01-11","o":2.25,"h":2.71,"l":2.25,"c":2.71,"v":46800},{"d":"2001-01-12","o":2.71,"h":2.75,"l":2.5,"c":2.67,"v":28500},{"d":"2001-01-16","o":2.71,"h":2.73,"l":2.67,"c":2.73,"v":6000},{"d":"2001-01-17","o":2.73,"h":2.92,"l":2.73,"c":2.88,"v":36150},{"d":"2001-01-18","o":2.83,"h":3.12,"l":2.83,"c":3.04,"v":72900},{"d":"2001-01-19","o":3.12,"h":3.12,"l":2.92,"c":3.08,"v":30600},{"d":"2001-01-22","o":3.05,"h":3.17,"l":2.88,"c":3.17,"v":48000},{"d":"2001-01-23","o":3.08,"h":3.79,"l":3,"c":3.5,"v":209850},{"d":"2001-01-24","o":3.54,"h":3.88,"l":3.5,"c":3.88,"v":197100},{"d":"2001-01-25","o":3.88,"h":4.08,"l":3.67,"c":3.75,"v":194100},{"d":"2001-01-26","o":3.75,"h":4.08,"l":3.42,"c":4.02,"v":62550},{"d":"2001-01-29","o":4.06,"h":4.58,"l":4.04,"c":4.5,"v":246900},{"d":"2001-01-30","o":4.58,"h":4.62,"l":3.58,"c":4.02,"v":228000},{"d":"2001-01-31","o":4.12,"h":4.46,"l":3.9,"c":4,"v":88950},{"d":"2001-02-01","o":4.38,"h":4.5,"l":4,"c":4.17,"v":55350},{"d":"2001-02-02","o":4.07,"h":4.17,"l":4.06,"c":4.17,"v":29250},{"d":"2001-02-05","o":4.02,"h":4.02,"l":3.79,"c":3.9,"v":15900},{"d":"2001-02-06","o":3.97,"h":4,"l":3.75,"c":3.79,"v":28950},{"d":"2001-02-07","o":3.86,"h":4,"l":3.62,"c":3.67,"v":76500},{"d":"2001-02-08","o":3.75,"h":3.83,"l":3.67,"c":3.71,"v":34050},{"d":"2001-02-09","o":3.67,"h":3.67,"l":3.17,"c":3.38,"v":57900},{"d":"2001-02-12","o":3.33,"h":3.42,"l":3,"c":3.17,"v":62400},{"d":"2001-02-13","o":3.17,"h":3.33,"l":3.08,"c":3.17,"v":38700},{"d":"2001-02-14","o":3.17,"h":3.25,"l":3,"c":3.25,"v":19950},{"d":"2001-02-15","o":3.33,"h":3.33,"l":3.04,"c":3.29,"v":46350},{"d":"2001-02-16","o":3.17,"h":3.21,"l":3,"c":3.17,"v":14250},{"d":"2001-02-20","o":3.21,"h":3.21,"l":2.89,"c":2.89,"v":26550},{"d":"2001-02-21","o":2.84,"h":3.17,"l":2.67,"c":2.67,"v":44850},{"d":"2001-02-22","o":2.67,"h":2.92,"l":2.5,"c":2.79,"v":39450},{"d":"2001-02-23","o":2.83,"h":2.96,"l":2.67,"c":2.69,"v":21150},{"d":"2001-02-26","o":2.71,"h":2.84,"l":2.71,"c":2.79,"v":24150},{"d":"2001-02-27","o":2.79,"h":2.96,"l":2.75,"c":2.75,"v":9900},{"d":"2001-02-28","o":2.75,"h":2.75,"l":2.58,"c":2.75,"v":18000},{"d":"2001-03-01","o":2.58,"h":2.67,"l":2.33,"c":2.67,"v":26100},{"d":"2001-03-02","o":2.58,"h":2.67,"l":2.5,"c":2.58,"v":14400},{"d":"2001-03-05","o":2.38,"h":2.67,"l":2.33,"c":2.5,"v":22050},{"d":"2001-03-06","o":2.46,"h":2.62,"l":2.46,"c":2.5,"v":20700},{"d":"2001-03-07","o":2.58,"h":2.67,"l":2.52,"c":2.58,"v":19350},{"d":"2001-03-08","o":2.57,"h":2.67,"l":2.42,"c":2.6,"v":43800},{"d":"2001-03-09","o":2.59,"h":2.59,"l":2.17,"c":2.31,"v":83100},{"d":"2001-03-12","o":2.33,"h":2.49,"l":2.25,"c":2.29,"v":18600},{"d":"2001-03-13","o":2.29,"h":2.79,"l":2.25,"c":2.67,"v":49950},{"d":"2001-03-14","o":2.51,"h":2.75,"l":2.5,"c":2.67,"v":48000},{"d":"2001-03-15","o":2.67,"h":2.79,"l":2.62,"c":2.65,"v":28200},{"d":"2001-03-16","o":2.62,"h":2.67,"l":2.54,"c":2.54,"v":14400},{"d":"2001-03-19","o":2.58,"h":2.67,"l":2.54,"c":2.65,"v":2850},{"d":"2001-03-20","o":2.65,"h":2.67,"l":2.54,"c":2.67,"v":6450},{"d":"2001-03-21","o":2.75,"h":2.75,"l":2.67,"c":2.71,"v":13950},{"d":"2001-03-22","o":2.67,"h":2.67,"l":2.33,"c":2.58,"v":24000},{"d":"2001-03-23","o":2.57,"h":2.75,"l":2.54,"c":2.75,"v":14250},{"d":"2001-03-26","o":2.67,"h":2.83,"l":2.38,"c":2.62,"v":15600},{"d":"2001-03-27","o":2.62,"h":2.67,"l":2.46,"c":2.67,"v":18600},{"d":"2001-03-28","o":2.5,"h":2.58,"l":2.42,"c":2.58,"v":32250},{"d":"2001-03-29","o":2.46,"h":2.5,"l":2.33,"c":2.33,"v":81000},{"d":"2001-03-30","o":2.33,"h":2.42,"l":2.33,"c":2.42,"v":16950},{"d":"2001-04-02","o":2.58,"h":2.58,"l":2.17,"c":2.25,"v":53100},{"d":"2001-04-03","o":2.17,"h":2.33,"l":2.17,"c":2.33,"v":23400},{"d":"2001-04-04","o":2.17,"h":2.33,"l":2.17,"c":2.31,"v":13050},{"d":"2001-04-05","o":2.5,"h":2.58,"l":2.27,"c":2.38,"v":45000},{"d":"2001-04-06","o":2.33,"h":2.33,"l":2.25,"c":2.33,"v":5850},{"d":"2001-04-09","o":2.18,"h":2.43,"l":2.18,"c":2.33,"v":5400},{"d":"2001-04-10","o":2.58,"h":2.58,"l":2.33,"c":2.33,"v":2700},{"d":"2001-04-11","o":2.66,"h":2.66,"l":2.07,"c":2.2,"v":78300},{"d":"2001-04-12","o":2.13,"h":2.49,"l":2.13,"c":2.49,"v":22950},{"d":"2001-04-16","o":2.43,"h":2.43,"l":2.37,"c":2.42,"v":13650},{"d":"2001-04-17","o":2.47,"h":2.47,"l":2.35,"c":2.35,"v":4950},{"d":"2001-04-18","o":2.34,"h":2.65,"l":2.34,"c":2.65,"v":32700},{"d":"2001-04-19","o":2.53,"h":2.83,"l":2.53,"c":2.8,"v":53250},{"d":"2001-04-20","o":2.9,"h":2.91,"l":2.67,"c":2.84,"v":46650},{"d":"2001-04-23","o":2.73,"h":2.77,"l":2.67,"c":2.77,"v":21750},{"d":"2001-04-24","o":2.77,"h":2.83,"l":2.67,"c":2.83,"v":4200},{"d":"2001-04-25","o":2.7,"h":2.83,"l":2.7,"c":2.83,"v":13200},{"d":"2001-04-26","o":2.87,"h":3.05,"l":2.85,"c":3.05,"v":45000},{"d":"2001-04-27","o":3.17,"h":3.21,"l":3,"c":3.13,"v":42600},{"d":"2001-04-30","o":3.19,"h":3.23,"l":3.11,"c":3.11,"v":29100},{"d":"2001-05-01","o":2.87,"h":2.87,"l":2.35,"c":2.61,"v":64050},{"d":"2001-05-02","o":2.63,"h":2.73,"l":2.37,"c":2.43,"v":32850},{"d":"2001-05-03","o":2.41,"h":2.51,"l":2.33,"c":2.5,"v":24150},{"d":"2001-05-04","o":2.37,"h":2.67,"l":2.37,"c":2.67,"v":30450},{"d":"2001-05-07","o":2.73,"h":2.77,"l":2.53,"c":2.66,"v":22200},{"d":"2001-05-08","o":2.57,"h":2.67,"l":2.57,"c":2.67,"v":7050},{"d":"2001-05-09","o":2.47,"h":2.57,"l":2.47,"c":2.53,"v":5550},{"d":"2001-05-10","o":2.6,"h":2.67,"l":2.53,"c":2.53,"v":21600},{"d":"2001-05-11","o":2.45,"h":2.67,"l":2.45,"c":2.47,"v":24150},{"d":"2001-05-14","o":2.45,"h":2.66,"l":2.45,"c":2.47,"v":14400},{"d":"2001-05-15","o":2.47,"h":2.47,"l":2.4,"c":2.4,"v":5700},{"d":"2001-05-16","o":2.4,"h":2.49,"l":2.4,"c":2.49,"v":16050},{"d":"2001-05-17","o":2.58,"h":2.6,"l":2.48,"c":2.59,"v":31800},{"d":"2001-05-18","o":2.6,"h":2.7,"l":2.59,"c":2.7,"v":13350},{"d":"2001-05-21","o":2.7,"h":2.7,"l":2.55,"c":2.55,"v":13950},{"d":"2001-05-22","o":2.61,"h":2.63,"l":2.43,"c":2.63,"v":16500},{"d":"2001-05-23","o":2.53,"h":2.63,"l":2.53,"c":2.63,"v":3750},{"d":"2001-05-24","o":2.6,"h":2.6,"l":2.5,"c":2.6,"v":8550},{"d":"2001-05-25","o":2.51,"h":2.56,"l":2.5,"c":2.53,"v":9300},{"d":"2001-05-29","o":2.53,"h":2.53,"l":2.47,"c":2.47,"v":9900},{"d":"2001-05-30","o":2.47,"h":2.58,"l":2.4,"c":2.58,"v":9750},{"d":"2001-05-31","o":2.41,"h":2.61,"l":2.41,"c":2.59,"v":8700},{"d":"2001-06-01","o":2.41,"h":2.49,"l":2.41,"c":2.49,"v":9750},{"d":"2001-06-04","o":2.41,"h":2.49,"l":2.41,"c":2.43,"v":15150},{"d":"2001-06-05","o":2.44,"h":2.55,"l":2.44,"c":2.55,"v":1350},{"d":"2001-06-06","o":2.52,"h":2.6,"l":2.47,"c":2.6,"v":5850},{"d":"2001-06-07","o":2.47,"h":2.65,"l":2.47,"c":2.63,"v":23250},{"d":"2001-06-08","o":2.63,"h":2.73,"l":2.6,"c":2.62,"v":43200},{"d":"2001-06-11","o":2.62,"h":2.66,"l":2.57,"c":2.66,"v":22350},{"d":"2001-06-12","o":2.6,"h":2.67,"l":2.6,"c":2.6,"v":3150},{"d":"2001-06-13","o":2.53,"h":2.56,"l":2.53,"c":2.54,"v":7050},{"d":"2001-06-14","o":2.53,"h":2.53,"l":2.4,"c":2.4,"v":14850},{"d":"2001-06-15","o":2.39,"h":2.4,"l":2.27,"c":2.36,"v":21450},{"d":"2001-06-18","o":2.37,"h":2.45,"l":2.27,"c":2.41,"v":27000},{"d":"2001-06-19","o":2.37,"h":2.5,"l":2.21,"c":2.49,"v":31050},{"d":"2001-06-20","o":2.44,"h":2.5,"l":2.33,"c":2.5,"v":42600},{"d":"2001-06-21","o":2.39,"h":2.48,"l":2.39,"c":2.48,"v":1200},{"d":"2001-06-22","o":2.39,"h":2.4,"l":2.39,"c":2.4,"v":2100},{"d":"2001-06-25","o":2.43,"h":2.5,"l":2.43,"c":2.5,"v":7050},{"d":"2001-06-26","o":2.5,"h":2.55,"l":2.5,"c":2.5,"v":11550},{"d":"2001-06-27","o":2.51,"h":2.57,"l":2.5,"c":2.57,"v":10500},{"d":"2001-06-28","o":2.57,"h":2.57,"l":2.52,"c":2.52,"v":3900},{"d":"2001-06-29","o":2.52,"h":2.52,"l":2.4,"c":2.5,"v":2700},{"d":"2001-07-02","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":750},{"d":"2001-07-03","o":2.47,"h":2.55,"l":2.47,"c":2.55,"v":42150},{"d":"2001-07-05","o":2.5,"h":2.55,"l":2.5,"c":2.55,"v":3900},{"d":"2001-07-06","o":2.5,"h":2.55,"l":2.48,"c":2.55,"v":18600},{"d":"2001-07-09","o":2.56,"h":2.56,"l":2.51,"c":2.55,"v":4650},{"d":"2001-07-10","o":2.48,"h":2.55,"l":2.47,"c":2.53,"v":70050},{"d":"2001-07-11","o":2.5,"h":2.54,"l":2.47,"c":2.53,"v":10500},{"d":"2001-07-12","o":2.48,"h":2.55,"l":2.47,"c":2.49,"v":18150},{"d":"2001-07-13","o":2.49,"h":2.5,"l":2.49,"c":2.5,"v":8550},{"d":"2001-07-16","o":2.49,"h":2.51,"l":2.49,"c":2.51,"v":6900},{"d":"2001-07-17","o":2.49,"h":2.53,"l":2.49,"c":2.53,"v":7800},{"d":"2001-07-18","o":2.49,"h":2.53,"l":2.49,"c":2.53,"v":12000},{"d":"2001-07-19","o":2.57,"h":2.6,"l":2.48,"c":2.6,"v":36600},{"d":"2001-07-20","o":2.47,"h":2.58,"l":2.47,"c":2.58,"v":18450},{"d":"2001-07-23","o":2.46,"h":2.49,"l":2.4,"c":2.48,"v":2400},{"d":"2001-07-24","o":2.53,"h":2.53,"l":2.3,"c":2.47,"v":2700},{"d":"2001-07-25","o":2.3,"h":2.47,"l":2.27,"c":2.41,"v":9450},{"d":"2001-07-26","o":2.27,"h":2.27,"l":2.21,"c":2.27,"v":6000},{"d":"2001-07-27","o":2.21,"h":2.27,"l":2.21,"c":2.25,"v":9750},{"d":"2001-07-30","o":2.23,"h":2.25,"l":2.21,"c":2.21,"v":23100},{"d":"2001-07-31","o":2.22,"h":2.23,"l":2.21,"c":2.21,"v":19050},{"d":"2001-08-01","o":2.23,"h":2.25,"l":2.21,"c":2.21,"v":5100},{"d":"2001-08-02","o":2.21,"h":2.25,"l":2.2,"c":2.21,"v":17250},{"d":"2001-08-03","o":2.2,"h":2.2,"l":2.01,"c":2.1,"v":26400},{"d":"2001-08-06","o":2.28,"h":2.28,"l":2.2,"c":2.23,"v":7650},{"d":"2001-08-07","o":2.5,"h":2.51,"l":2.27,"c":2.27,"v":17250},{"d":"2001-08-08","o":2.07,"h":2.17,"l":2.07,"c":2.1,"v":2550},{"d":"2001-08-09","o":2.1,"h":2.27,"l":2.01,"c":2.07,"v":12300},{"d":"2001-08-10","o":2.13,"h":2.33,"l":2.07,"c":2.33,"v":12000},{"d":"2001-08-13","o":2.23,"h":2.23,"l":2.14,"c":2.14,"v":600},{"d":"2001-08-14","o":2.14,"h":2.27,"l":2.14,"c":2.27,"v":3900},{"d":"2001-08-15","o":2.15,"h":2.15,"l":2.03,"c":2.03,"v":8400},{"d":"2001-08-16","o":2.07,"h":2.19,"l":2.07,"c":2.1,"v":9150},{"d":"2001-08-17","o":2.19,"h":2.19,"l":2.08,"c":2.09,"v":10200},{"d":"2001-08-20","o":2.09,"h":2.27,"l":2.09,"c":2.27,"v":42750},{"d":"2001-08-21","o":2.47,"h":2.47,"l":2.06,"c":2.13,"v":13800},{"d":"2001-08-22","o":2.13,"h":2.13,"l":2.07,"c":2.07,"v":12300},{"d":"2001-08-23","o":2.07,"h":2.13,"l":2.07,"c":2.13,"v":9300},{"d":"2001-08-24","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":2400},{"d":"2001-08-27","o":2.13,"h":2.26,"l":2.07,"c":2.07,"v":1500},{"d":"2001-08-28","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":2550},{"d":"2001-08-29","o":2.07,"h":2.09,"l":2.07,"c":2.08,"v":4350},{"d":"2001-08-30","o":2.07,"h":2.1,"l":2,"c":2,"v":16650},{"d":"2001-08-31","o":2.09,"h":2.09,"l":2,"c":2.09,"v":7200},{"d":"2001-09-04","o":2.04,"h":2.04,"l":1.98,"c":1.98,"v":2400},{"d":"2001-09-05","o":1.97,"h":1.99,"l":1.93,"c":1.93,"v":9000},{"d":"2001-09-06","o":2,"h":2.08,"l":2,"c":2.03,"v":14100},{"d":"2001-09-07","o":2.05,"h":2.05,"l":1.96,"c":2,"v":30600},{"d":"2001-09-10","o":2,"h":2,"l":1.97,"c":1.97,"v":11550},{"d":"2001-09-17","o":1.97,"h":1.98,"l":1.83,"c":1.93,"v":12750},{"d":"2001-09-18","o":2.04,"h":2.04,"l":1.93,"c":1.96,"v":57450},{"d":"2001-09-19","o":1.93,"h":1.93,"l":1.47,"c":1.57,"v":35400},{"d":"2001-09-20","o":1.57,"h":1.67,"l":1.56,"c":1.67,"v":10650},{"d":"2001-09-21","o":1.63,"h":1.63,"l":1.54,"c":1.58,"v":42150},{"d":"2001-09-24","o":1.66,"h":1.66,"l":1.66,"c":1.66,"v":600},{"d":"2001-09-25","o":1.36,"h":1.67,"l":1.36,"c":1.65,"v":9600},{"d":"2001-09-26","o":1.78,"h":1.78,"l":1.56,"c":1.56,"v":7500},{"d":"2001-09-27","o":1.67,"h":1.67,"l":1.55,"c":1.63,"v":4500},{"d":"2001-09-28","o":1.7,"h":1.8,"l":1.6,"c":1.8,"v":10800},{"d":"2001-10-01","o":1.8,"h":1.8,"l":1.7,"c":1.73,"v":2700},{"d":"2001-10-02","o":1.74,"h":1.83,"l":1.67,"c":1.83,"v":13350},{"d":"2001-10-03","o":1.8,"h":1.8,"l":1.75,"c":1.8,"v":4950},{"d":"2001-10-04","o":1.69,"h":1.83,"l":1.69,"c":1.83,"v":2850},{"d":"2001-10-05","o":1.9,"h":1.9,"l":1.81,"c":1.9,"v":11550},{"d":"2001-10-08","o":1.96,"h":1.97,"l":1.96,"c":1.97,"v":7950},{"d":"2001-10-09","o":1.87,"h":1.87,"l":1.84,"c":1.84,"v":8400},{"d":"2001-10-10","o":1.97,"h":1.97,"l":1.81,"c":1.81,"v":12600},{"d":"2001-10-11","o":1.93,"h":2.17,"l":1.92,"c":2.13,"v":15000},{"d":"2001-10-12","o":2,"h":2,"l":1.87,"c":1.97,"v":10350},{"d":"2001-10-15","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":5550},{"d":"2001-10-16","o":1.9,"h":1.97,"l":1.88,"c":1.93,"v":12600},{"d":"2001-10-17","o":1.93,"h":1.93,"l":1.67,"c":1.89,"v":13500},{"d":"2001-10-18","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":750},{"d":"2001-10-19","o":1.89,"h":1.97,"l":1.67,"c":1.81,"v":13950},{"d":"2001-10-22","o":1.68,"h":1.87,"l":1.68,"c":1.87,"v":10200},{"d":"2001-10-23","o":1.8,"h":1.87,"l":1.8,"c":1.87,"v":3000},{"d":"2001-10-24","o":1.8,"h":1.85,"l":1.8,"c":1.85,"v":3900},{"d":"2001-10-25","o":1.87,"h":1.87,"l":1.8,"c":1.8,"v":8850},{"d":"2001-10-26","o":1.8,"h":1.8,"l":1.45,"c":1.61,"v":69750},{"d":"2001-10-29","o":1.57,"h":1.57,"l":1.41,"c":1.47,"v":26250},{"d":"2001-10-30","o":1.43,"h":1.5,"l":1.35,"c":1.47,"v":16350},{"d":"2001-10-31","o":1.41,"h":1.47,"l":1.41,"c":1.43,"v":15000},{"d":"2001-11-01","o":1.41,"h":1.43,"l":1.17,"c":1.42,"v":12450},{"d":"2001-11-02","o":1.36,"h":1.39,"l":1.36,"c":1.39,"v":1500},{"d":"2001-11-05","o":1.47,"h":1.6,"l":1.33,"c":1.33,"v":18750},{"d":"2001-11-06","o":1.34,"h":1.46,"l":1.31,"c":1.4,"v":31650},{"d":"2001-11-07","o":1.27,"h":1.42,"l":1.27,"c":1.34,"v":43500},{"d":"2001-11-08","o":1.34,"h":1.53,"l":1.33,"c":1.5,"v":70200},{"d":"2001-11-09","o":1.5,"h":1.57,"l":1.44,"c":1.57,"v":9900},{"d":"2001-11-12","o":1.53,"h":1.67,"l":1.49,"c":1.57,"v":9600},{"d":"2001-11-13","o":1.59,"h":1.67,"l":1.58,"c":1.6,"v":25350},{"d":"2001-11-14","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":150},{"d":"2001-11-15","o":1.59,"h":1.67,"l":1.59,"c":1.67,"v":6000},{"d":"2001-11-16","o":1.56,"h":1.7,"l":1.56,"c":1.66,"v":28950},{"d":"2001-11-19","o":1.67,"h":1.67,"l":1.66,"c":1.66,"v":7500},{"d":"2001-11-20","o":1.66,"h":1.67,"l":1.66,"c":1.67,"v":1650},{"d":"2001-11-21","o":1.68,"h":1.75,"l":1.67,"c":1.74,"v":7500},{"d":"2001-11-23","o":1.73,"h":1.76,"l":1.73,"c":1.76,"v":7200},{"d":"2001-11-26","o":1.86,"h":1.86,"l":1.72,"c":1.82,"v":4500},{"d":"2001-11-27","o":1.77,"h":1.8,"l":1.77,"c":1.8,"v":2100},{"d":"2001-11-28","o":1.82,"h":1.83,"l":1.79,"c":1.8,"v":9900},{"d":"2001-11-29","o":1.69,"h":1.76,"l":1.69,"c":1.76,"v":2550},{"d":"2001-11-30","o":1.73,"h":1.73,"l":1.7,"c":1.73,"v":15600},{"d":"2001-12-03","o":1.73,"h":1.73,"l":1.7,"c":1.7,"v":2250},{"d":"2001-12-04","o":1.71,"h":1.71,"l":1.7,"c":1.7,"v":6750},{"d":"2001-12-05","o":1.73,"h":1.77,"l":1.67,"c":1.67,"v":42450},{"d":"2001-12-06","o":1.7,"h":1.87,"l":1.6,"c":1.87,"v":63600},{"d":"2001-12-07","o":1.86,"h":1.9,"l":1.75,"c":1.75,"v":18750},{"d":"2001-12-10","o":1.82,"h":1.88,"l":1.67,"c":1.73,"v":24000},{"d":"2001-12-11","o":1.73,"h":1.73,"l":1.67,"c":1.67,"v":5250},{"d":"2001-12-12","o":1.89,"h":1.89,"l":1.7,"c":1.7,"v":6750},{"d":"2001-12-13","o":1.69,"h":1.73,"l":1.69,"c":1.73,"v":10800},{"d":"2001-12-14","o":1.73,"h":1.73,"l":1.72,"c":1.72,"v":6750},{"d":"2001-12-17","o":1.73,"h":1.79,"l":1.67,"c":1.79,"v":21450},{"d":"2001-12-18","o":1.72,"h":1.76,"l":1.71,"c":1.72,"v":16200},{"d":"2001-12-19","o":1.77,"h":1.88,"l":1.77,"c":1.77,"v":10200},{"d":"2001-12-20","o":1.75,"h":1.81,"l":1.75,"c":1.77,"v":16050},{"d":"2001-12-21","o":1.73,"h":1.76,"l":1.73,"c":1.74,"v":19650},{"d":"2001-12-24","o":1.74,"h":1.77,"l":1.74,"c":1.77,"v":15900},{"d":"2001-12-26","o":1.79,"h":1.89,"l":1.77,"c":1.77,"v":6900},{"d":"2001-12-27","o":1.77,"h":1.8,"l":1.77,"c":1.78,"v":19950},{"d":"2001-12-28","o":1.77,"h":1.93,"l":1.77,"c":1.93,"v":26100},{"d":"2001-12-31","o":1.85,"h":1.92,"l":1.85,"c":1.92,"v":14400},{"d":"2002-01-02","o":1.91,"h":2,"l":1.91,"c":2,"v":6000},{"d":"2002-01-03","o":2,"h":2,"l":2,"c":2,"v":300},{"d":"2002-01-04","o":1.99,"h":2,"l":1.99,"c":2,"v":2250},{"d":"2002-01-07","o":1.93,"h":1.97,"l":1.87,"c":1.88,"v":63000},{"d":"2002-01-08","o":1.94,"h":1.97,"l":1.94,"c":1.94,"v":21450},{"d":"2002-01-09","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":300},{"d":"2002-01-10","o":1.9,"h":1.93,"l":1.88,"c":1.89,"v":11850},{"d":"2002-01-11","o":1.93,"h":1.93,"l":1.9,"c":1.9,"v":1950},{"d":"2002-01-14","o":1.88,"h":1.93,"l":1.88,"c":1.89,"v":10800},{"d":"2002-01-15","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":300},{"d":"2002-01-16","o":1.95,"h":1.99,"l":1.89,"c":1.93,"v":32100},{"d":"2002-01-17","o":1.99,"h":1.99,"l":1.89,"c":1.89,"v":17850},{"d":"2002-01-18","o":1.89,"h":1.89,"l":1.88,"c":1.88,"v":6300},{"d":"2002-01-22","o":1.89,"h":1.89,"l":1.88,"c":1.89,"v":7500},{"d":"2002-01-23","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":4500},{"d":"2002-01-24","o":1.91,"h":1.91,"l":1.91,"c":1.91,"v":1200},{"d":"2002-01-25","o":1.91,"h":1.91,"l":1.87,"c":1.87,"v":62100},{"d":"2002-01-28","o":1.88,"h":1.93,"l":1.88,"c":1.93,"v":2100},{"d":"2002-01-29","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":900},{"d":"2002-01-30","o":1.91,"h":1.95,"l":1.89,"c":1.89,"v":14550},{"d":"2002-01-31","o":1.89,"h":1.95,"l":1.89,"c":1.95,"v":12000},{"d":"2002-02-01","o":1.91,"h":1.91,"l":1.91,"c":1.91,"v":3000},{"d":"2002-02-04","o":1.91,"h":1.99,"l":1.9,"c":1.9,"v":6450},{"d":"2002-02-05","o":1.9,"h":1.9,"l":1.87,"c":1.87,"v":24150},{"d":"2002-02-06","o":1.87,"h":1.9,"l":1.83,"c":1.83,"v":9450},{"d":"2002-02-07","o":1.85,"h":1.85,"l":1.84,"c":1.84,"v":10650},{"d":"2002-02-08","o":1.84,"h":1.84,"l":1.83,"c":1.83,"v":13800},{"d":"2002-02-11","o":1.83,"h":1.85,"l":1.83,"c":1.85,"v":3900},{"d":"2002-02-12","o":1.85,"h":1.87,"l":1.85,"c":1.87,"v":4950},{"d":"2002-02-13","o":1.87,"h":1.87,"l":1.83,"c":1.84,"v":4950},{"d":"2002-02-14","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":0},{"d":"2002-02-15","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":0},{"d":"2002-02-19","o":1.85,"h":1.85,"l":1.84,"c":1.84,"v":7350},{"d":"2002-02-20","o":1.83,"h":1.84,"l":1.83,"c":1.84,"v":1650},{"d":"2002-02-21","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":0},{"d":"2002-02-22","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":12450},{"d":"2002-02-25","o":1.84,"h":1.85,"l":1.84,"c":1.85,"v":3900},{"d":"2002-02-26","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":6150},{"d":"2002-02-27","o":1.84,"h":1.84,"l":1.83,"c":1.83,"v":18000},{"d":"2002-02-28","o":1.83,"h":1.85,"l":1.81,"c":1.81,"v":35250},{"d":"2002-03-01","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":6750},{"d":"2002-03-04","o":1.8,"h":1.99,"l":1.8,"c":1.9,"v":15000},{"d":"2002-03-05","o":1.89,"h":1.9,"l":1.89,"c":1.9,"v":1350},{"d":"2002-03-06","o":1.84,"h":1.9,"l":1.84,"c":1.9,"v":900},{"d":"2002-03-07","o":1.85,"h":1.85,"l":1.81,"c":1.82,"v":9300},{"d":"2002-03-08","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":5100},{"d":"2002-03-11","o":1.83,"h":1.84,"l":1.8,"c":1.8,"v":11250},{"d":"2002-03-12","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":1800},{"d":"2002-03-13","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":4950},{"d":"2002-03-14","o":1.81,"h":1.85,"l":1.81,"c":1.81,"v":4350},{"d":"2002-03-15","o":1.78,"h":1.8,"l":1.78,"c":1.79,"v":6000},{"d":"2002-03-18","o":1.78,"h":1.78,"l":1.77,"c":1.77,"v":6750},{"d":"2002-03-19","o":1.77,"h":1.77,"l":1.75,"c":1.75,"v":2100},{"d":"2002-03-20","o":1.75,"h":1.84,"l":1.75,"c":1.75,"v":5850},{"d":"2002-03-21","o":1.75,"h":1.75,"l":1.73,"c":1.74,"v":11700},{"d":"2002-03-22","o":1.81,"h":1.81,"l":1.73,"c":1.75,"v":2400},{"d":"2002-03-25","o":1.81,"h":1.85,"l":1.77,"c":1.8,"v":11250},{"d":"2002-03-26","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":300},{"d":"2002-03-27","o":1.83,"h":1.86,"l":1.78,"c":1.78,"v":8550},{"d":"2002-03-28","o":1.83,"h":1.86,"l":1.8,"c":1.86,"v":4800},{"d":"2002-04-01","o":1.8,"h":1.8,"l":1.79,"c":1.79,"v":1800},{"d":"2002-04-02","o":1.85,"h":1.85,"l":1.75,"c":1.75,"v":15750},{"d":"2002-04-03","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2002-04-04","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1050},{"d":"2002-04-05","o":1.73,"h":1.8,"l":1.73,"c":1.8,"v":4650},{"d":"2002-04-08","o":1.86,"h":1.87,"l":1.83,"c":1.83,"v":9900},{"d":"2002-04-09","o":1.92,"h":1.92,"l":1.81,"c":1.81,"v":5400},{"d":"2002-04-10","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":150},{"d":"2002-04-11","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":2250},{"d":"2002-04-12","o":1.83,"h":1.93,"l":1.82,"c":1.82,"v":4650},{"d":"2002-04-15","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":450},{"d":"2002-04-16","o":1.84,"h":1.84,"l":1.82,"c":1.82,"v":2400},{"d":"2002-04-17","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":750},{"d":"2002-04-18","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"2002-04-19","o":1.83,"h":1.87,"l":1.83,"c":1.87,"v":2400},{"d":"2002-04-22","o":1.81,"h":1.81,"l":1.8,"c":1.8,"v":3450},{"d":"2002-04-23","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":16650},{"d":"2002-04-24","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":2400},{"d":"2002-04-25","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":1050},{"d":"2002-04-26","o":1.76,"h":1.76,"l":1.76,"c":1.76,"v":750},{"d":"2002-04-29","o":1.75,"h":1.75,"l":1.73,"c":1.73,"v":5550},{"d":"2002-04-30","o":1.71,"h":1.71,"l":1.71,"c":1.71,"v":1500},{"d":"2002-05-01","o":1.71,"h":1.73,"l":1.71,"c":1.72,"v":4050},{"d":"2002-05-02","o":1.76,"h":1.77,"l":1.76,"c":1.77,"v":1950},{"d":"2002-05-03","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":0},{"d":"2002-05-06","o":1.51,"h":1.73,"l":1.5,"c":1.7,"v":25500},{"d":"2002-05-07","o":1.69,"h":1.69,"l":1.68,"c":1.68,"v":1800},{"d":"2002-05-08","o":1.7,"h":1.7,"l":1.69,"c":1.69,"v":3300},{"d":"2002-05-09","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":13200},{"d":"2002-05-10","o":1.67,"h":1.69,"l":1.67,"c":1.69,"v":9900},{"d":"2002-05-13","o":1.67,"h":1.67,"l":1.63,"c":1.65,"v":5700},{"d":"2002-05-14","o":1.63,"h":1.64,"l":1.6,"c":1.63,"v":15900},{"d":"2002-05-15","o":1.65,"h":1.67,"l":1.63,"c":1.63,"v":8250},{"d":"2002-05-16","o":1.68,"h":1.68,"l":1.63,"c":1.68,"v":1350},{"d":"2002-05-17","o":1.72,"h":1.72,"l":1.7,"c":1.7,"v":13350},{"d":"2002-05-20","o":1.74,"h":1.81,"l":1.7,"c":1.73,"v":15300},{"d":"2002-05-21","o":1.9,"h":1.97,"l":1.87,"c":1.87,"v":21600},{"d":"2002-05-22","o":1.93,"h":2,"l":1.9,"c":1.9,"v":27450},{"d":"2002-05-23","o":1.99,"h":2.07,"l":1.93,"c":2.07,"v":51000},{"d":"2002-05-24","o":2.1,"h":2.1,"l":2,"c":2,"v":14400},{"d":"2002-05-28","o":2.07,"h":2.07,"l":1.97,"c":1.97,"v":16350},{"d":"2002-05-29","o":2,"h":2,"l":1.87,"c":1.91,"v":27450},{"d":"2002-05-30","o":1.91,"h":1.91,"l":1.67,"c":1.79,"v":15450},{"d":"2002-05-31","o":1.81,"h":1.89,"l":1.81,"c":1.81,"v":600},{"d":"2002-06-03","o":1.8,"h":1.87,"l":1.77,"c":1.87,"v":4950},{"d":"2002-06-04","o":1.87,"h":1.87,"l":1.73,"c":1.73,"v":2400},{"d":"2002-06-05","o":1.73,"h":1.73,"l":1.73,"c":1.73,"v":0},{"d":"2002-06-06","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":2850},{"d":"2002-06-07","o":1.7,"h":1.71,"l":1.7,"c":1.71,"v":2250},{"d":"2002-06-10","o":1.76,"h":1.77,"l":1.63,"c":1.64,"v":21900},{"d":"2002-06-11","o":1.65,"h":1.73,"l":1.64,"c":1.66,"v":14400},{"d":"2002-06-12","o":1.67,"h":1.69,"l":1.67,"c":1.67,"v":9000},{"d":"2002-06-13","o":1.65,"h":1.66,"l":1.65,"c":1.66,"v":3600},{"d":"2002-06-14","o":1.64,"h":1.64,"l":1.57,"c":1.61,"v":24300},{"d":"2002-06-17","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":300},{"d":"2002-06-18","o":1.6,"h":1.63,"l":1.6,"c":1.63,"v":5400},{"d":"2002-06-19","o":1.63,"h":1.66,"l":1.6,"c":1.6,"v":5700},{"d":"2002-06-20","o":1.6,"h":1.65,"l":1.6,"c":1.6,"v":7200},{"d":"2002-06-21","o":1.63,"h":1.66,"l":1.6,"c":1.6,"v":2850},{"d":"2002-06-24","o":1.6,"h":1.6,"l":1.57,"c":1.57,"v":4800},{"d":"2002-06-25","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":4950},{"d":"2002-06-26","o":1.6,"h":1.6,"l":1.57,"c":1.57,"v":8100},{"d":"2002-06-27","o":1.66,"h":1.67,"l":1.66,"c":1.67,"v":7650},{"d":"2002-06-28","o":1.57,"h":1.67,"l":1.53,"c":1.67,"v":21450},{"d":"2002-07-01","o":1.67,"h":1.67,"l":1.57,"c":1.57,"v":4800},{"d":"2002-07-02","o":1.57,"h":1.63,"l":1.57,"c":1.58,"v":8700},{"d":"2002-07-03","o":1.58,"h":1.6,"l":1.43,"c":1.6,"v":27600},{"d":"2002-07-05","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":750},{"d":"2002-07-08","o":1.6,"h":1.63,"l":1.6,"c":1.63,"v":1650},{"d":"2002-07-09","o":1.57,"h":1.73,"l":1.57,"c":1.73,"v":3450},{"d":"2002-07-10","o":1.65,"h":1.65,"l":1.64,"c":1.64,"v":3000},{"d":"2002-07-11","o":1.67,"h":1.69,"l":1.67,"c":1.69,"v":8250},{"d":"2002-07-12","o":1.67,"h":1.73,"l":1.66,"c":1.67,"v":3000},{"d":"2002-07-15","o":1.67,"h":1.8,"l":1.66,"c":1.8,"v":2850},{"d":"2002-07-16","o":1.66,"h":1.67,"l":1.62,"c":1.67,"v":31050},{"d":"2002-07-17","o":1.64,"h":1.67,"l":1.64,"c":1.67,"v":1650},{"d":"2002-07-18","o":1.64,"h":1.75,"l":1.64,"c":1.64,"v":19800},{"d":"2002-07-19","o":1.65,"h":1.67,"l":1.61,"c":1.61,"v":21300},{"d":"2002-07-22","o":1.61,"h":1.61,"l":1.61,"c":1.61,"v":3900},{"d":"2002-07-23","o":1.61,"h":1.61,"l":1.61,"c":1.61,"v":20100},{"d":"2002-07-24","o":1.61,"h":1.63,"l":1.52,"c":1.52,"v":22950},{"d":"2002-07-25","o":1.5,"h":1.5,"l":1.4,"c":1.43,"v":11550},{"d":"2002-07-26","o":1.45,"h":1.51,"l":1.44,"c":1.44,"v":2400},{"d":"2002-07-29","o":1.43,"h":1.57,"l":1.37,"c":1.53,"v":28500},{"d":"2002-07-30","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":5700},{"d":"2002-07-31","o":1.61,"h":1.69,"l":1.61,"c":1.69,"v":2100},{"d":"2002-08-01","o":1.69,"h":1.69,"l":1.67,"c":1.67,"v":2250},{"d":"2002-08-02","o":1.73,"h":1.73,"l":1.67,"c":1.67,"v":4650},{"d":"2002-08-05","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":14250},{"d":"2002-08-06","o":1.68,"h":1.68,"l":1.67,"c":1.67,"v":47700},{"d":"2002-08-07","o":1.67,"h":1.72,"l":1.63,"c":1.72,"v":53850},{"d":"2002-08-08","o":1.73,"h":1.73,"l":1.73,"c":1.73,"v":150},{"d":"2002-08-09","o":1.68,"h":1.68,"l":1.68,"c":1.68,"v":300},{"d":"2002-08-12","o":1.68,"h":1.68,"l":1.68,"c":1.68,"v":300},{"d":"2002-08-13","o":1.68,"h":1.68,"l":1.68,"c":1.68,"v":0},{"d":"2002-08-14","o":1.68,"h":1.68,"l":1.68,"c":1.68,"v":4950},{"d":"2002-08-15","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":150},{"d":"2002-08-16","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":0},{"d":"2002-08-19","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":1650},{"d":"2002-08-20","o":1.67,"h":1.7,"l":1.67,"c":1.7,"v":5550},{"d":"2002-08-21","o":1.73,"h":1.75,"l":1.73,"c":1.74,"v":2700},{"d":"2002-08-22","o":1.76,"h":1.87,"l":1.76,"c":1.77,"v":4950},{"d":"2002-08-23","o":1.77,"h":1.8,"l":1.77,"c":1.8,"v":2400},{"d":"2002-08-26","o":1.83,"h":1.87,"l":1.83,"c":1.86,"v":15600},{"d":"2002-08-27","o":1.77,"h":1.83,"l":1.77,"c":1.83,"v":1950},{"d":"2002-08-28","o":1.8,"h":1.8,"l":1.73,"c":1.8,"v":7950},{"d":"2002-08-29","o":1.73,"h":1.73,"l":1.73,"c":1.73,"v":300},{"d":"2002-08-30","o":1.73,"h":1.73,"l":1.73,"c":1.73,"v":0},{"d":"2002-09-03","o":1.73,"h":1.73,"l":1.73,"c":1.73,"v":0},{"d":"2002-09-04","o":1.83,"h":1.83,"l":1.77,"c":1.8,"v":5250},{"d":"2002-09-05","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":3900},{"d":"2002-09-06","o":1.73,"h":1.73,"l":1.73,"c":1.73,"v":750},{"d":"2002-09-09","o":1.77,"h":1.77,"l":1.73,"c":1.73,"v":2400},{"d":"2002-09-10","o":1.83,"h":1.83,"l":1.8,"c":1.8,"v":11400},{"d":"2002-09-11","o":1.8,"h":1.8,"l":1.73,"c":1.77,"v":17850},{"d":"2002-09-12","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":0},{"d":"2002-09-13","o":1.8,"h":1.83,"l":1.8,"c":1.83,"v":22050},{"d":"2002-09-16","o":1.83,"h":1.86,"l":1.83,"c":1.83,"v":16050},{"d":"2002-09-17","o":1.85,"h":1.85,"l":1.83,"c":1.83,"v":7050},{"d":"2002-09-18","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":450},{"d":"2002-09-19","o":1.83,"h":1.83,"l":1.78,"c":1.8,"v":9900},{"d":"2002-09-20","o":1.8,"h":1.83,"l":1.77,"c":1.83,"v":10950},{"d":"2002-09-23","o":1.77,"h":1.77,"l":1.68,"c":1.68,"v":9300},{"d":"2002-09-24","o":1.83,"h":1.9,"l":1.75,"c":1.77,"v":15300},{"d":"2002-09-25","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":1200},{"d":"2002-09-26","o":1.81,"h":1.81,"l":1.8,"c":1.81,"v":30900},{"d":"2002-09-27","o":1.81,"h":1.82,"l":1.8,"c":1.81,"v":15300},{"d":"2002-09-30","o":1.77,"h":1.79,"l":1.77,"c":1.77,"v":4500},{"d":"2002-10-01","o":1.77,"h":1.79,"l":1.77,"c":1.77,"v":16950},{"d":"2002-10-02","o":1.77,"h":1.86,"l":1.76,"c":1.77,"v":34200},{"d":"2002-10-03","o":1.75,"h":1.83,"l":1.75,"c":1.8,"v":8700},{"d":"2002-10-04","o":1.8,"h":1.8,"l":1.77,"c":1.77,"v":3600},{"d":"2002-10-07","o":1.77,"h":1.77,"l":1.75,"c":1.75,"v":8100},{"d":"2002-10-08","o":1.73,"h":1.75,"l":1.73,"c":1.73,"v":7200},{"d":"2002-10-09","o":1.73,"h":1.77,"l":1.73,"c":1.77,"v":33450},{"d":"2002-10-10","o":1.77,"h":1.81,"l":1.77,"c":1.81,"v":2850},{"d":"2002-10-11","o":1.77,"h":1.77,"l":1.7,"c":1.7,"v":32100},{"d":"2002-10-14","o":1.69,"h":1.69,"l":1.68,"c":1.69,"v":8100},{"d":"2002-10-15","o":1.69,"h":1.69,"l":1.66,"c":1.69,"v":22800},{"d":"2002-10-16","o":1.83,"h":1.83,"l":1.82,"c":1.82,"v":600},{"d":"2002-10-17","o":1.71,"h":1.82,"l":1.71,"c":1.77,"v":900},{"d":"2002-10-18","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":150},{"d":"2002-10-21","o":1.68,"h":1.68,"l":1.61,"c":1.62,"v":5700},{"d":"2002-10-22","o":1.65,"h":1.66,"l":1.65,"c":1.65,"v":10950},{"d":"2002-10-23","o":1.57,"h":1.57,"l":1.55,"c":1.55,"v":2250},{"d":"2002-10-24","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":750},{"d":"2002-10-25","o":1.52,"h":1.52,"l":1.35,"c":1.41,"v":49350},{"d":"2002-10-28","o":1.59,"h":1.6,"l":1.41,"c":1.43,"v":24900},{"d":"2002-10-29","o":1.43,"h":1.43,"l":1.42,"c":1.43,"v":4800},{"d":"2002-10-30","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":4500},{"d":"2002-10-31","o":1.43,"h":1.43,"l":1.37,"c":1.37,"v":7350},{"d":"2002-11-01","o":1.35,"h":1.43,"l":1.35,"c":1.43,"v":6000},{"d":"2002-11-04","o":1.4,"h":1.4,"l":1.39,"c":1.39,"v":1500},{"d":"2002-11-05","o":1.39,"h":1.39,"l":1.39,"c":1.39,"v":1350},{"d":"2002-11-06","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":150},{"d":"2002-11-07","o":1.4,"h":1.4,"l":1.37,"c":1.37,"v":301950},{"d":"2002-11-08","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":4650},{"d":"2002-11-11","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":0},{"d":"2002-11-12","o":1.46,"h":1.47,"l":1.46,"c":1.47,"v":1050},{"d":"2002-11-13","o":1.52,"h":1.52,"l":1.47,"c":1.47,"v":1800},{"d":"2002-11-14","o":1.52,"h":1.52,"l":1.52,"c":1.52,"v":150},{"d":"2002-11-15","o":1.43,"h":1.43,"l":1.4,"c":1.4,"v":2250},{"d":"2002-11-18","o":1.41,"h":1.47,"l":1.38,"c":1.44,"v":10200},{"d":"2002-11-19","o":1.43,"h":1.43,"l":1.41,"c":1.41,"v":4650},{"d":"2002-11-20","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":0},{"d":"2002-11-21","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":1500},{"d":"2002-11-22","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":900},{"d":"2002-11-25","o":1.41,"h":1.46,"l":1.33,"c":1.46,"v":21600},{"d":"2002-11-26","o":1.33,"h":1.53,"l":1.33,"c":1.5,"v":14700},{"d":"2002-11-27","o":1.57,"h":1.57,"l":1.5,"c":1.5,"v":7500},{"d":"2002-11-29","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"2002-12-02","o":1.55,"h":1.65,"l":1.53,"c":1.53,"v":4500},{"d":"2002-12-03","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":1200},{"d":"2002-12-04","o":1.5,"h":1.5,"l":1.39,"c":1.43,"v":11850},{"d":"2002-12-05","o":1.41,"h":1.42,"l":1.41,"c":1.41,"v":1950},{"d":"2002-12-06","o":1.39,"h":1.43,"l":1.39,"c":1.43,"v":6150},{"d":"2002-12-09","o":1.39,"h":1.39,"l":1.39,"c":1.39,"v":4500},{"d":"2002-12-10","o":1.39,"h":1.39,"l":1.37,"c":1.37,"v":4950},{"d":"2002-12-11","o":1.3,"h":1.43,"l":1.21,"c":1.43,"v":12000},{"d":"2002-12-12","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":150},{"d":"2002-12-13","o":1.38,"h":1.39,"l":1.37,"c":1.37,"v":7650},{"d":"2002-12-16","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":4650},{"d":"2002-12-17","o":1.4,"h":1.43,"l":1.39,"c":1.43,"v":21900},{"d":"2002-12-18","o":1.38,"h":1.38,"l":1.35,"c":1.35,"v":5100},{"d":"2002-12-19","o":1.35,"h":1.35,"l":1.33,"c":1.33,"v":1800},{"d":"2002-12-20","o":1.34,"h":1.34,"l":1.33,"c":1.33,"v":4650},{"d":"2002-12-23","o":1.32,"h":1.33,"l":1.23,"c":1.23,"v":5700},{"d":"2002-12-24","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":750},{"d":"2002-12-26","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2002-12-27","o":1.3,"h":1.3,"l":1.17,"c":1.22,"v":24450},{"d":"2002-12-30","o":1.17,"h":1.2,"l":1.14,"c":1.18,"v":22650},{"d":"2002-12-31","o":1.2,"h":1.25,"l":1.13,"c":1.18,"v":27150},{"d":"2003-01-02","o":1.18,"h":1.18,"l":1.14,"c":1.15,"v":2550},{"d":"2003-01-03","o":1.13,"h":1.15,"l":1.13,"c":1.15,"v":4050},{"d":"2003-01-06","o":1.14,"h":1.18,"l":1.14,"c":1.18,"v":4650},{"d":"2003-01-07","o":1.14,"h":1.15,"l":1.14,"c":1.14,"v":1200},{"d":"2003-01-08","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":450},{"d":"2003-01-09","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":0},{"d":"2003-01-10","o":1.15,"h":1.15,"l":1.14,"c":1.14,"v":1050},{"d":"2003-01-13","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":750},{"d":"2003-01-14","o":1.15,"h":1.17,"l":1.14,"c":1.14,"v":1350},{"d":"2003-01-15","o":1.17,"h":1.21,"l":1.17,"c":1.21,"v":2700},{"d":"2003-01-16","o":1.14,"h":1.14,"l":1.13,"c":1.13,"v":4200},{"d":"2003-01-17","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":4800},{"d":"2003-01-21","o":1.11,"h":1.13,"l":1.07,"c":1.07,"v":3300},{"d":"2003-01-22","o":1.07,"h":1.07,"l":1.05,"c":1.05,"v":15600},{"d":"2003-01-23","o":1.08,"h":1.09,"l":1.08,"c":1.09,"v":1650},{"d":"2003-01-24","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":7500},{"d":"2003-01-27","o":1.13,"h":1.15,"l":1.11,"c":1.15,"v":1950},{"d":"2003-01-28","o":1.13,"h":1.39,"l":1.13,"c":1.37,"v":2400},{"d":"2003-01-29","o":1.27,"h":1.35,"l":1,"c":1.21,"v":15150},{"d":"2003-01-30","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":0},{"d":"2003-01-31","o":1.13,"h":1.2,"l":1.07,"c":1.2,"v":3750},{"d":"2003-02-03","o":1.15,"h":1.17,"l":1.15,"c":1.17,"v":2250},{"d":"2003-02-04","o":1.19,"h":1.2,"l":1.19,"c":1.2,"v":2850},{"d":"2003-02-05","o":1.2,"h":1.2,"l":1.19,"c":1.19,"v":3000},{"d":"2003-02-06","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":4500},{"d":"2003-02-07","o":1.2,"h":1.2,"l":1.14,"c":1.14,"v":2250},{"d":"2003-02-10","o":1.17,"h":1.2,"l":1.17,"c":1.17,"v":2400},{"d":"2003-02-11","o":1.13,"h":1.13,"l":1.13,"c":1.13,"v":450},{"d":"2003-02-12","o":1.22,"h":1.29,"l":1.09,"c":1.09,"v":5850},{"d":"2003-02-13","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":1500},{"d":"2003-02-14","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":0},{"d":"2003-02-18","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":0},{"d":"2003-02-19","o":1.19,"h":1.2,"l":1.19,"c":1.2,"v":7050},{"d":"2003-02-20","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2003-02-21","o":1.14,"h":1.25,"l":1.14,"c":1.25,"v":3750},{"d":"2003-02-24","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":750},{"d":"2003-02-25","o":1.15,"h":1.19,"l":1.15,"c":1.19,"v":2100},{"d":"2003-02-26","o":1.22,"h":1.25,"l":1.22,"c":1.25,"v":3600},{"d":"2003-02-27","o":1.21,"h":1.25,"l":1.21,"c":1.25,"v":750},{"d":"2003-02-28","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":1500},{"d":"2003-03-03","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":1200},{"d":"2003-03-04","o":1.27,"h":1.27,"l":1.2,"c":1.2,"v":1950},{"d":"2003-03-05","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":150},{"d":"2003-03-06","o":1.25,"h":1.39,"l":1.25,"c":1.39,"v":3150},{"d":"2003-03-07","o":1.39,"h":1.39,"l":1.39,"c":1.39,"v":0},{"d":"2003-03-10","o":1.39,"h":1.41,"l":1.39,"c":1.41,"v":2550},{"d":"2003-03-11","o":1.39,"h":1.39,"l":1.39,"c":1.39,"v":150},{"d":"2003-03-12","o":1.39,"h":1.39,"l":1.35,"c":1.35,"v":2850},{"d":"2003-03-13","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":0},{"d":"2003-03-14","o":1.34,"h":1.35,"l":1.29,"c":1.29,"v":6600},{"d":"2003-03-17","o":1.28,"h":1.28,"l":1.28,"c":1.28,"v":150},{"d":"2003-03-18","o":1.28,"h":1.28,"l":1.28,"c":1.28,"v":150},{"d":"2003-03-19","o":1.28,"h":1.28,"l":1.28,"c":1.28,"v":0},{"d":"2003-03-20","o":1.28,"h":1.28,"l":1.28,"c":1.28,"v":0},{"d":"2003-03-21","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":1500},{"d":"2003-03-24","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":0},{"d":"2003-03-25","o":1.28,"h":1.28,"l":1.28,"c":1.28,"v":1950},{"d":"2003-03-26","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":3000},{"d":"2003-03-27","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":0},{"d":"2003-03-28","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":0},{"d":"2003-03-31","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":750},{"d":"2003-04-01","o":1.27,"h":1.47,"l":1.27,"c":1.43,"v":12600},{"d":"2003-04-02","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":150},{"d":"2003-04-03","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":150},{"d":"2003-04-04","o":1.28,"h":1.28,"l":1.28,"c":1.28,"v":150},{"d":"2003-04-07","o":1.37,"h":1.59,"l":1.37,"c":1.41,"v":29700},{"d":"2003-04-08","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":1800},{"d":"2003-04-09","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":300},{"d":"2003-04-10","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"2003-04-11","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":150},{"d":"2003-04-14","o":1.29,"h":1.29,"l":1.24,"c":1.24,"v":7050},{"d":"2003-04-15","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":300},{"d":"2003-04-16","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":0},{"d":"2003-04-17","o":1.24,"h":1.27,"l":1.17,"c":1.27,"v":2100},{"d":"2003-04-21","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":0},{"d":"2003-04-22","o":1.25,"h":1.25,"l":1.14,"c":1.14,"v":6300},{"d":"2003-04-23","o":1.14,"h":1.14,"l":1.05,"c":1.13,"v":10650},{"d":"2003-04-24","o":1.14,"h":1.14,"l":1.1,"c":1.1,"v":1950},{"d":"2003-04-25","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":1500},{"d":"2003-04-28","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":300},{"d":"2003-04-29","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":300},{"d":"2003-04-30","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2003-05-01","o":1.24,"h":1.24,"l":1.22,"c":1.24,"v":4800},{"d":"2003-05-02","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":0},{"d":"2003-05-05","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":600},{"d":"2003-05-06","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":1950},{"d":"2003-05-07","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2003-05-08","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":1500},{"d":"2003-05-09","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":450},{"d":"2003-05-12","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":0},{"d":"2003-05-13","o":1.28,"h":1.31,"l":1.28,"c":1.31,"v":2250},{"d":"2003-05-14","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":0},{"d":"2003-05-15","o":1.28,"h":1.32,"l":1.28,"c":1.32,"v":8400},{"d":"2003-05-16","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":0},{"d":"2003-05-19","o":1.25,"h":1.25,"l":1.2,"c":1.2,"v":5550},{"d":"2003-05-20","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2003-05-21","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2003-05-22","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":150},{"d":"2003-05-23","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":1650},{"d":"2003-05-27","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":150},{"d":"2003-05-28","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":750},{"d":"2003-05-29","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":0},{"d":"2003-05-30","o":1.21,"h":1.21,"l":1.14,"c":1.19,"v":9600},{"d":"2003-06-02","o":1.14,"h":1.2,"l":1.14,"c":1.2,"v":6900},{"d":"2003-06-03","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2003-06-04","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":300},{"d":"2003-06-05","o":1.17,"h":1.18,"l":1.17,"c":1.18,"v":450},{"d":"2003-06-06","o":1.18,"h":1.2,"l":1.18,"c":1.2,"v":6450},{"d":"2003-06-09","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2003-06-10","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":0},{"d":"2003-06-11","o":1.21,"h":1.27,"l":1.21,"c":1.22,"v":4800},{"d":"2003-06-12","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":750},{"d":"2003-06-13","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":300},{"d":"2003-06-16","o":1.23,"h":1.23,"l":1.21,"c":1.21,"v":900},{"d":"2003-06-17","o":1.21,"h":1.21,"l":1.11,"c":1.13,"v":5700},{"d":"2003-06-18","o":1.09,"h":1.18,"l":1.09,"c":1.18,"v":9600},{"d":"2003-06-19","o":1.17,"h":1.17,"l":1.13,"c":1.17,"v":6150},{"d":"2003-06-20","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"2003-06-23","o":1.11,"h":1.23,"l":1.11,"c":1.23,"v":18900},{"d":"2003-06-24","o":1.19,"h":1.23,"l":1.19,"c":1.23,"v":1050},{"d":"2003-06-25","o":1.13,"h":1.13,"l":1.1,"c":1.11,"v":6900},{"d":"2003-06-26","o":1.15,"h":1.17,"l":1.15,"c":1.17,"v":900},{"d":"2003-06-27","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":900},{"d":"2003-06-30","o":1.11,"h":1.11,"l":1,"c":1,"v":7050},{"d":"2003-07-01","o":1,"h":1.01,"l":1,"c":1.01,"v":2100},{"d":"2003-07-02","o":1.04,"h":1.05,"l":1.04,"c":1.05,"v":750},{"d":"2003-07-03","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":0},{"d":"2003-07-07","o":1.05,"h":1.19,"l":1.05,"c":1.17,"v":8250},{"d":"2003-07-08","o":1.13,"h":1.13,"l":1,"c":1,"v":60150},{"d":"2003-07-09","o":1.03,"h":1.37,"l":1.03,"c":1.32,"v":43200},{"d":"2003-07-10","o":1.19,"h":1.31,"l":1.19,"c":1.2,"v":5100},{"d":"2003-07-11","o":1.17,"h":1.32,"l":1.17,"c":1.32,"v":12000},{"d":"2003-07-14","o":1.32,"h":1.51,"l":1.32,"c":1.4,"v":14250},{"d":"2003-07-15","o":1.33,"h":1.33,"l":1.3,"c":1.3,"v":4350},{"d":"2003-07-16","o":1.39,"h":1.39,"l":1.23,"c":1.23,"v":5400},{"d":"2003-07-17","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":0},{"d":"2003-07-18","o":1.2,"h":1.23,"l":1.2,"c":1.2,"v":15600},{"d":"2003-07-21","o":1.33,"h":1.4,"l":1.27,"c":1.37,"v":12750},{"d":"2003-07-22","o":1.33,"h":1.47,"l":1.33,"c":1.47,"v":46050},{"d":"2003-07-23","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":1950},{"d":"2003-07-24","o":1.37,"h":1.45,"l":1.37,"c":1.43,"v":39750},{"d":"2003-07-25","o":1.43,"h":1.47,"l":1.25,"c":1.25,"v":15900},{"d":"2003-07-28","o":1.41,"h":2,"l":1.41,"c":1.97,"v":210900},{"d":"2003-07-29","o":2.02,"h":2.17,"l":1.96,"c":2.04,"v":199200},{"d":"2003-07-30","o":2.15,"h":2.15,"l":1.85,"c":1.95,"v":27000},{"d":"2003-07-31","o":1.99,"h":1.99,"l":1.94,"c":1.96,"v":25650},{"d":"2003-08-01","o":1.97,"h":1.97,"l":1.8,"c":1.97,"v":44400},{"d":"2003-08-04","o":1.84,"h":1.93,"l":1.81,"c":1.84,"v":12900},{"d":"2003-08-05","o":1.93,"h":2.07,"l":1.89,"c":1.93,"v":4950},{"d":"2003-08-06","o":1.95,"h":1.95,"l":1.84,"c":1.91,"v":9900},{"d":"2003-08-07","o":1.84,"h":1.91,"l":1.84,"c":1.91,"v":8250},{"d":"2003-08-08","o":1.77,"h":1.87,"l":1.63,"c":1.87,"v":10800},{"d":"2003-08-11","o":1.77,"h":1.9,"l":1.68,"c":1.72,"v":12150},{"d":"2003-08-12","o":1.68,"h":1.71,"l":1.51,"c":1.67,"v":13650},{"d":"2003-08-13","o":1.67,"h":1.71,"l":1.67,"c":1.71,"v":2100},{"d":"2003-08-14","o":1.72,"h":1.77,"l":1.52,"c":1.53,"v":6750},{"d":"2003-08-15","o":1.57,"h":1.77,"l":1.52,"c":1.75,"v":17400},{"d":"2003-08-18","o":1.85,"h":1.85,"l":1.53,"c":1.71,"v":10950},{"d":"2003-08-19","o":1.75,"h":1.98,"l":1.75,"c":1.76,"v":16500},{"d":"2003-08-20","o":1.79,"h":1.8,"l":1.75,"c":1.75,"v":7650},{"d":"2003-08-21","o":1.75,"h":1.79,"l":1.75,"c":1.77,"v":9750},{"d":"2003-08-22","o":1.83,"h":1.83,"l":1.74,"c":1.81,"v":4200},{"d":"2003-08-25","o":1.73,"h":1.76,"l":1.73,"c":1.73,"v":2700},{"d":"2003-08-26","o":1.69,"h":1.77,"l":1.67,"c":1.69,"v":22050},{"d":"2003-08-27","o":1.71,"h":1.8,"l":1.71,"c":1.77,"v":22500},{"d":"2003-08-28","o":1.76,"h":1.81,"l":1.76,"c":1.77,"v":13500},{"d":"2003-08-29","o":1.74,"h":1.82,"l":1.73,"c":1.82,"v":5550},{"d":"2003-09-02","o":1.83,"h":1.87,"l":1.82,"c":1.82,"v":6300},{"d":"2003-09-03","o":1.79,"h":1.79,"l":1.63,"c":1.63,"v":10800},{"d":"2003-09-04","o":1.74,"h":2,"l":1.74,"c":1.93,"v":42000},{"d":"2003-09-05","o":1.99,"h":1.99,"l":1.83,"c":1.89,"v":7500},{"d":"2003-09-08","o":1.8,"h":2.03,"l":1.75,"c":1.96,"v":27450},{"d":"2003-09-09","o":1.95,"h":1.95,"l":1.91,"c":1.91,"v":4800},{"d":"2003-09-10","o":1.97,"h":2.03,"l":1.97,"c":2,"v":29100},{"d":"2003-09-11","o":2.01,"h":2.03,"l":1.8,"c":2.03,"v":29850},{"d":"2003-09-12","o":2.01,"h":2.01,"l":1.85,"c":1.93,"v":14100},{"d":"2003-09-15","o":1.9,"h":1.93,"l":1.77,"c":1.93,"v":12750},{"d":"2003-09-16","o":1.85,"h":1.98,"l":1.83,"c":1.86,"v":12750},{"d":"2003-09-17","o":1.81,"h":1.93,"l":1.81,"c":1.89,"v":14100},{"d":"2003-09-18","o":2,"h":2.01,"l":1.77,"c":1.78,"v":21150},{"d":"2003-09-19","o":1.81,"h":1.91,"l":1.81,"c":1.87,"v":4800},{"d":"2003-09-22","o":1.85,"h":1.95,"l":1.82,"c":1.89,"v":13050},{"d":"2003-09-23","o":1.88,"h":1.95,"l":1.88,"c":1.93,"v":10650},{"d":"2003-09-24","o":1.96,"h":1.96,"l":1.92,"c":1.92,"v":5400},{"d":"2003-09-25","o":1.91,"h":2.01,"l":1.81,"c":1.82,"v":16650},{"d":"2003-09-26","o":1.93,"h":1.95,"l":1.81,"c":1.88,"v":14250},{"d":"2003-09-29","o":1.95,"h":1.99,"l":1.82,"c":1.85,"v":9750},{"d":"2003-09-30","o":1.92,"h":1.99,"l":1.92,"c":1.95,"v":4950},{"d":"2003-10-01","o":2.07,"h":2.07,"l":1.98,"c":2.06,"v":27750},{"d":"2003-10-02","o":2.05,"h":2.15,"l":2.05,"c":2.1,"v":36300},{"d":"2003-10-03","o":2.01,"h":2.28,"l":2.01,"c":2.27,"v":8250},{"d":"2003-10-06","o":2.28,"h":2.32,"l":2.28,"c":2.28,"v":7200},{"d":"2003-10-07","o":2.3,"h":2.3,"l":2.18,"c":2.18,"v":11700},{"d":"2003-10-08","o":2.1,"h":2.3,"l":2.1,"c":2.3,"v":14850},{"d":"2003-10-09","o":2.32,"h":2.33,"l":2.13,"c":2.13,"v":27150},{"d":"2003-10-10","o":2.15,"h":2.27,"l":2.13,"c":2.13,"v":12900},{"d":"2003-10-13","o":2.11,"h":2.17,"l":2.01,"c":2.07,"v":87600},{"d":"2003-10-14","o":2.07,"h":2.2,"l":2.04,"c":2.1,"v":119100},{"d":"2003-10-15","o":2.19,"h":2.26,"l":2.19,"c":2.26,"v":13050},{"d":"2003-10-16","o":2.26,"h":2.33,"l":2.23,"c":2.23,"v":4200},{"d":"2003-10-17","o":2.23,"h":2.23,"l":2.23,"c":2.23,"v":0},{"d":"2003-10-20","o":2.33,"h":2.33,"l":2.03,"c":2.03,"v":2100},{"d":"2003-10-21","o":2.23,"h":2.31,"l":2.23,"c":2.31,"v":1500},{"d":"2003-10-22","o":2.29,"h":2.31,"l":2.15,"c":2.28,"v":16050},{"d":"2003-10-23","o":2.28,"h":2.28,"l":2.11,"c":2.13,"v":7500},{"d":"2003-10-24","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":1950},{"d":"2003-10-27","o":2.27,"h":2.29,"l":1.95,"c":2.13,"v":102600},{"d":"2003-10-28","o":2.2,"h":2.24,"l":2.03,"c":2.13,"v":29100},{"d":"2003-10-29","o":2.07,"h":2.13,"l":2.02,"c":2.06,"v":9750},{"d":"2003-10-30","o":2.13,"h":2.13,"l":2.07,"c":2.13,"v":12000},{"d":"2003-10-31","o":2.15,"h":2.21,"l":2.07,"c":2.13,"v":6750},{"d":"2003-11-03","o":2.13,"h":2.16,"l":2.13,"c":2.16,"v":6900},{"d":"2003-11-04","o":2.16,"h":2.19,"l":2.16,"c":2.16,"v":4050},{"d":"2003-11-05","o":2.15,"h":2.16,"l":2.12,"c":2.15,"v":5550},{"d":"2003-11-06","o":2.11,"h":2.15,"l":2.11,"c":2.15,"v":750},{"d":"2003-11-07","o":2.13,"h":2.2,"l":2.13,"c":2.18,"v":2250},{"d":"2003-11-10","o":2.23,"h":2.43,"l":2.23,"c":2.39,"v":31650},{"d":"2003-11-11","o":2.39,"h":2.5,"l":2.3,"c":2.5,"v":49050},{"d":"2003-11-12","o":2.53,"h":2.63,"l":2.38,"c":2.63,"v":48450},{"d":"2003-11-13","o":2.63,"h":2.7,"l":2.43,"c":2.63,"v":45150},{"d":"2003-11-14","o":2.62,"h":2.62,"l":2.56,"c":2.57,"v":5100},{"d":"2003-11-17","o":2.53,"h":2.6,"l":2.49,"c":2.56,"v":18900},{"d":"2003-11-18","o":2.56,"h":3.33,"l":2.52,"c":2.53,"v":292950},{"d":"2003-11-19","o":2.73,"h":2.73,"l":2.53,"c":2.53,"v":46050},{"d":"2003-11-20","o":2.56,"h":2.77,"l":2.56,"c":2.65,"v":90900},{"d":"2003-11-21","o":2.73,"h":2.77,"l":2.64,"c":2.73,"v":21150},{"d":"2003-11-24","o":2.73,"h":2.91,"l":2.73,"c":2.86,"v":36600},{"d":"2003-11-25","o":2.89,"h":2.93,"l":2.81,"c":2.81,"v":45600},{"d":"2003-11-26","o":2.82,"h":2.93,"l":2.64,"c":2.93,"v":66150},{"d":"2003-11-28","o":2.92,"h":2.98,"l":2.92,"c":2.98,"v":17100},{"d":"2003-12-01","o":2.88,"h":3,"l":2.8,"c":2.9,"v":15600},{"d":"2003-12-02","o":2.9,"h":3,"l":2.84,"c":2.84,"v":16200},{"d":"2003-12-03","o":2.84,"h":2.98,"l":2.83,"c":2.84,"v":4200},{"d":"2003-12-04","o":2.8,"h":2.88,"l":2.8,"c":2.88,"v":5550},{"d":"2003-12-05","o":2.8,"h":2.97,"l":2.64,"c":2.69,"v":39450},{"d":"2003-12-08","o":2.74,"h":2.76,"l":2.7,"c":2.75,"v":18900},{"d":"2003-12-09","o":2.69,"h":2.69,"l":2.63,"c":2.65,"v":15000},{"d":"2003-12-10","o":2.61,"h":2.7,"l":2.61,"c":2.67,"v":12300},{"d":"2003-12-11","o":2.67,"h":2.67,"l":2.63,"c":2.63,"v":14850},{"d":"2003-12-12","o":2.67,"h":2.71,"l":2.57,"c":2.57,"v":8550},{"d":"2003-12-15","o":2.6,"h":2.6,"l":2.57,"c":2.57,"v":7350},{"d":"2003-12-16","o":2.57,"h":2.71,"l":2.44,"c":2.68,"v":17250},{"d":"2003-12-17","o":2.57,"h":2.71,"l":2.57,"c":2.67,"v":6900},{"d":"2003-12-18","o":2.68,"h":2.68,"l":2.51,"c":2.53,"v":16050},{"d":"2003-12-19","o":2.57,"h":2.81,"l":2.55,"c":2.61,"v":12900},{"d":"2003-12-22","o":2.58,"h":2.58,"l":2.57,"c":2.57,"v":750},{"d":"2003-12-23","o":2.58,"h":2.58,"l":2.57,"c":2.57,"v":3300},{"d":"2003-12-24","o":2.66,"h":2.67,"l":2.55,"c":2.66,"v":4950},{"d":"2003-12-26","o":2.66,"h":2.66,"l":2.66,"c":2.66,"v":0},{"d":"2003-12-29","o":2.55,"h":2.65,"l":2.37,"c":2.43,"v":18750},{"d":"2003-12-30","o":2.37,"h":2.63,"l":2.37,"c":2.63,"v":3450},{"d":"2003-12-31","o":2.46,"h":2.62,"l":2.46,"c":2.62,"v":10050},{"d":"2004-01-02","o":2.43,"h":2.62,"l":2.43,"c":2.61,"v":5400},{"d":"2004-01-05","o":2.37,"h":2.57,"l":2.37,"c":2.53,"v":8100},{"d":"2004-01-06","o":2.53,"h":2.68,"l":2.52,"c":2.62,"v":345900},{"d":"2004-01-07","o":2.73,"h":2.83,"l":2.63,"c":2.79,"v":31650},{"d":"2004-01-08","o":2.81,"h":2.83,"l":2.75,"c":2.75,"v":20700},{"d":"2004-01-09","o":2.67,"h":2.67,"l":2.53,"c":2.61,"v":30600},{"d":"2004-01-12","o":2.53,"h":2.69,"l":2.53,"c":2.67,"v":15600},{"d":"2004-01-13","o":2.7,"h":2.79,"l":2.7,"c":2.79,"v":20100},{"d":"2004-01-14","o":2.78,"h":2.83,"l":2.71,"c":2.71,"v":46650},{"d":"2004-01-15","o":2.78,"h":2.78,"l":2.72,"c":2.73,"v":8700},{"d":"2004-01-16","o":2.88,"h":2.88,"l":2.73,"c":2.82,"v":74550},{"d":"2004-01-20","o":2.73,"h":3.32,"l":2.73,"c":3.32,"v":85050},{"d":"2004-01-21","o":3.29,"h":3.29,"l":3.05,"c":3.13,"v":185400},{"d":"2004-01-22","o":3.22,"h":3.22,"l":3.13,"c":3.2,"v":67050},{"d":"2004-01-23","o":3.2,"h":3.22,"l":3.11,"c":3.22,"v":14250},{"d":"2004-01-26","o":3.27,"h":3.35,"l":3.17,"c":3.17,"v":14100},{"d":"2004-01-27","o":3.22,"h":3.25,"l":3.2,"c":3.2,"v":17550},{"d":"2004-01-28","o":3.2,"h":3.2,"l":2.79,"c":3.13,"v":26250},{"d":"2004-01-29","o":3.07,"h":3.07,"l":2.71,"c":2.9,"v":45150},{"d":"2004-01-30","o":2.8,"h":2.93,"l":2.8,"c":2.88,"v":32550},{"d":"2004-02-02","o":2.86,"h":3.03,"l":2.86,"c":2.96,"v":9300},{"d":"2004-02-03","o":2.98,"h":3,"l":2.91,"c":2.91,"v":6150},{"d":"2004-02-04","o":2.85,"h":3.01,"l":2.72,"c":2.8,"v":81600},{"d":"2004-02-05","o":2.87,"h":2.87,"l":2.71,"c":2.77,"v":36000},{"d":"2004-02-06","o":2.83,"h":2.85,"l":2.79,"c":2.8,"v":8250},{"d":"2004-02-09","o":2.77,"h":3.01,"l":2.74,"c":2.93,"v":19350},{"d":"2004-02-10","o":2.94,"h":3.01,"l":2.8,"c":2.97,"v":15600},{"d":"2004-02-11","o":2.73,"h":3.31,"l":2.71,"c":3.16,"v":188250},{"d":"2004-02-12","o":3.2,"h":3.27,"l":3.13,"c":3.2,"v":56250},{"d":"2004-02-13","o":3.16,"h":3.25,"l":3.16,"c":3.23,"v":41550},{"d":"2004-02-17","o":3.22,"h":3.25,"l":3.16,"c":3.2,"v":6900},{"d":"2004-02-18","o":3.2,"h":3.26,"l":3.04,"c":3.04,"v":43200},{"d":"2004-02-19","o":3.11,"h":3.19,"l":3.09,"c":3.13,"v":16500},{"d":"2004-02-20","o":3.1,"h":3.18,"l":3.09,"c":3.15,"v":13800},{"d":"2004-02-23","o":3.18,"h":3.33,"l":2.72,"c":3,"v":121650},{"d":"2004-02-24","o":3.21,"h":3.21,"l":2.8,"c":3.07,"v":29250},{"d":"2004-02-25","o":3.1,"h":3.1,"l":3,"c":3,"v":8100},{"d":"2004-02-26","o":2.97,"h":3.1,"l":2.93,"c":3.05,"v":20700},{"d":"2004-02-27","o":2.91,"h":3.1,"l":2.9,"c":3.03,"v":27900},{"d":"2004-03-01","o":3,"h":4.15,"l":2.96,"c":3.64,"v":762900},{"d":"2004-03-02","o":3.63,"h":3.91,"l":3.04,"c":3.21,"v":183900},{"d":"2004-03-03","o":3.08,"h":3.31,"l":2.93,"c":3.1,"v":71850},{"d":"2004-03-04","o":3.28,"h":3.28,"l":3.07,"c":3.23,"v":33600},{"d":"2004-03-05","o":3.07,"h":3.22,"l":3.04,"c":3.05,"v":30750},{"d":"2004-03-08","o":3.02,"h":3.16,"l":3,"c":3.05,"v":42600},{"d":"2004-03-09","o":2.98,"h":3.06,"l":2.74,"c":2.98,"v":40350},{"d":"2004-03-10","o":2.91,"h":2.98,"l":2.72,"c":2.77,"v":97500},{"d":"2004-03-11","o":2.73,"h":2.93,"l":2.71,"c":2.79,"v":42150},{"d":"2004-03-12","o":3,"h":3,"l":2.54,"c":2.7,"v":84000},{"d":"2004-03-15","o":2.7,"h":2.83,"l":2.7,"c":2.79,"v":28050},{"d":"2004-03-16","o":2.69,"h":2.85,"l":2.68,"c":2.7,"v":22650},{"d":"2004-03-17","o":2.73,"h":2.81,"l":2.71,"c":2.73,"v":13500},{"d":"2004-03-18","o":2.79,"h":2.79,"l":2.71,"c":2.71,"v":7800},{"d":"2004-03-19","o":2.67,"h":2.74,"l":2.54,"c":2.71,"v":16050},{"d":"2004-03-22","o":2.65,"h":2.73,"l":2.59,"c":2.63,"v":32100},{"d":"2004-03-23","o":2.64,"h":2.66,"l":2.57,"c":2.65,"v":12750},{"d":"2004-03-24","o":2.65,"h":2.72,"l":2.65,"c":2.67,"v":6750},{"d":"2004-03-25","o":2.67,"h":2.73,"l":2.67,"c":2.69,"v":4800},{"d":"2004-03-26","o":2.67,"h":2.71,"l":2.57,"c":2.7,"v":10950},{"d":"2004-03-29","o":2.67,"h":2.83,"l":2.65,"c":2.77,"v":31650},{"d":"2004-03-30","o":2.81,"h":2.81,"l":2.73,"c":2.79,"v":10950},{"d":"2004-03-31","o":2.71,"h":2.8,"l":2.71,"c":2.78,"v":14550},{"d":"2004-04-01","o":2.67,"h":2.87,"l":2.64,"c":2.83,"v":22350},{"d":"2004-04-02","o":2.83,"h":2.83,"l":2.79,"c":2.79,"v":19800},{"d":"2004-04-05","o":2.57,"h":2.75,"l":2.57,"c":2.67,"v":69450},{"d":"2004-04-06","o":2.57,"h":2.81,"l":2.57,"c":2.68,"v":24900},{"d":"2004-04-07","o":2.67,"h":2.72,"l":2.61,"c":2.65,"v":111150},{"d":"2004-04-08","o":2.65,"h":2.73,"l":2.6,"c":2.71,"v":7950},{"d":"2004-04-12","o":2.73,"h":2.77,"l":2.71,"c":2.77,"v":16200},{"d":"2004-04-13","o":2.75,"h":2.83,"l":2.73,"c":2.78,"v":13050},{"d":"2004-04-14","o":2.8,"h":2.89,"l":2.68,"c":2.88,"v":40800},{"d":"2004-04-15","o":2.72,"h":2.9,"l":2.72,"c":2.88,"v":12000},{"d":"2004-04-16","o":2.92,"h":2.92,"l":2.83,"c":2.89,"v":10500},{"d":"2004-04-19","o":2.78,"h":2.9,"l":2.78,"c":2.88,"v":11550},{"d":"2004-04-20","o":2.83,"h":3,"l":2.63,"c":2.81,"v":16800},{"d":"2004-04-21","o":2.78,"h":2.91,"l":2.73,"c":2.84,"v":16200},{"d":"2004-04-22","o":2.7,"h":3.83,"l":2.7,"c":3.56,"v":562050},{"d":"2004-04-23","o":3.53,"h":3.7,"l":3.4,"c":3.48,"v":174900},{"d":"2004-04-26","o":3.6,"h":3.93,"l":3.52,"c":3.66,"v":150000},{"d":"2004-04-27","o":3.73,"h":3.73,"l":3.42,"c":3.45,"v":31500},{"d":"2004-04-28","o":3.47,"h":3.47,"l":3.21,"c":3.23,"v":115500},{"d":"2004-04-29","o":3.22,"h":3.46,"l":3.07,"c":3.25,"v":49800},{"d":"2004-04-30","o":3.21,"h":3.36,"l":3.1,"c":3.18,"v":51000},{"d":"2004-05-03","o":3.31,"h":3.31,"l":2.95,"c":3.12,"v":24150},{"d":"2004-05-04","o":3.1,"h":3.13,"l":3.05,"c":3.08,"v":17550},{"d":"2004-05-05","o":3.08,"h":3.08,"l":3.03,"c":3.05,"v":8250},{"d":"2004-05-06","o":3.12,"h":3.18,"l":2.91,"c":3.06,"v":20100},{"d":"2004-05-07","o":3.07,"h":3.24,"l":3.07,"c":3.18,"v":29100},{"d":"2004-05-10","o":3.06,"h":3.2,"l":2.93,"c":3.03,"v":14400},{"d":"2004-05-11","o":3.03,"h":3.1,"l":3.01,"c":3.03,"v":14700},{"d":"2004-05-12","o":3.03,"h":3.04,"l":2.98,"c":3.03,"v":22350},{"d":"2004-05-13","o":3.1,"h":3.17,"l":2.99,"c":3.06,"v":5400},{"d":"2004-05-14","o":3.15,"h":3.15,"l":3.04,"c":3.05,"v":3450},{"d":"2004-05-17","o":3.13,"h":3.13,"l":3.04,"c":3.04,"v":3600},{"d":"2004-05-18","o":3.08,"h":3.11,"l":2.92,"c":3,"v":46950},{"d":"2004-05-19","o":3.16,"h":3.33,"l":3.03,"c":3.22,"v":26100},{"d":"2004-05-20","o":3.21,"h":3.31,"l":3.1,"c":3.29,"v":11250},{"d":"2004-05-21","o":3.3,"h":3.37,"l":3.1,"c":3.35,"v":11550},{"d":"2004-05-24","o":3.3,"h":3.37,"l":3.15,"c":3.25,"v":3600},{"d":"2004-05-25","o":3.33,"h":3.37,"l":3.29,"c":3.29,"v":4200},{"d":"2004-05-26","o":3.29,"h":3.43,"l":3.29,"c":3.38,"v":20250},{"d":"2004-05-27","o":3.34,"h":3.43,"l":3.33,"c":3.43,"v":15750},{"d":"2004-05-28","o":3.43,"h":3.45,"l":3.33,"c":3.45,"v":10200},{"d":"2004-06-01","o":3.47,"h":3.58,"l":3.46,"c":3.55,"v":27900},{"d":"2004-06-02","o":3.34,"h":3.65,"l":3.33,"c":3.6,"v":42900},{"d":"2004-06-03","o":3.53,"h":3.54,"l":3.53,"c":3.54,"v":2550},{"d":"2004-06-04","o":3.54,"h":3.62,"l":3.48,"c":3.57,"v":7200},{"d":"2004-06-07","o":3.57,"h":3.59,"l":3.43,"c":3.44,"v":11250},{"d":"2004-06-08","o":3.43,"h":3.51,"l":3.43,"c":3.5,"v":10650},{"d":"2004-06-09","o":3.54,"h":3.59,"l":3.53,"c":3.53,"v":3450},{"d":"2004-06-10","o":3.59,"h":3.59,"l":3.53,"c":3.53,"v":6450},{"d":"2004-06-14","o":3.53,"h":3.53,"l":3.47,"c":3.47,"v":6450},{"d":"2004-06-15","o":3.47,"h":3.51,"l":3.25,"c":3.35,"v":40500},{"d":"2004-06-16","o":2.69,"h":3.41,"l":2.69,"c":3.41,"v":26850},{"d":"2004-06-17","o":3.25,"h":3.5,"l":3.25,"c":3.47,"v":12600},{"d":"2004-06-18","o":3.4,"h":3.5,"l":3.34,"c":3.5,"v":9000},{"d":"2004-06-21","o":2.78,"h":3.46,"l":2.78,"c":3.4,"v":19800},{"d":"2004-06-22","o":3.43,"h":3.43,"l":3.07,"c":3.23,"v":21000},{"d":"2004-06-23","o":3.37,"h":3.41,"l":3.27,"c":3.35,"v":17250},{"d":"2004-06-24","o":3.23,"h":3.42,"l":3.23,"c":3.39,"v":5100},{"d":"2004-06-25","o":3.36,"h":3.44,"l":3.36,"c":3.41,"v":7500},{"d":"2004-06-28","o":3.4,"h":3.45,"l":3.33,"c":3.35,"v":7500},{"d":"2004-06-29","o":3,"h":3.42,"l":3,"c":3.27,"v":12000},{"d":"2004-06-30","o":3.17,"h":3.33,"l":3.17,"c":3.23,"v":8250},{"d":"2004-07-01","o":3.21,"h":3.31,"l":3.17,"c":3.18,"v":27450},{"d":"2004-07-02","o":3.47,"h":3.63,"l":3.33,"c":3.63,"v":67800},{"d":"2004-07-06","o":3.71,"h":3.98,"l":3.71,"c":3.8,"v":99750},{"d":"2004-07-07","o":3.83,"h":3.93,"l":3.83,"c":3.85,"v":40050},{"d":"2004-07-08","o":3.93,"h":3.95,"l":3.5,"c":3.55,"v":76950},{"d":"2004-07-09","o":3.53,"h":3.77,"l":3.53,"c":3.76,"v":29850},{"d":"2004-07-12","o":3.73,"h":3.82,"l":3.61,"c":3.8,"v":39000},{"d":"2004-07-13","o":4,"h":4,"l":3.67,"c":3.71,"v":14100},{"d":"2004-07-14","o":4,"h":4,"l":3.61,"c":3.93,"v":49050},{"d":"2004-07-15","o":3.93,"h":4.32,"l":3.87,"c":4.2,"v":144450},{"d":"2004-07-16","o":4.2,"h":4.2,"l":3.84,"c":4.01,"v":27750},{"d":"2004-07-19","o":4.11,"h":4.48,"l":4,"c":4.44,"v":151650},{"d":"2004-07-20","o":4.59,"h":4.6,"l":4,"c":4.17,"v":117450},{"d":"2004-07-21","o":4.47,"h":4.47,"l":4.13,"c":4.23,"v":27600},{"d":"2004-07-22","o":4.41,"h":4.58,"l":3.77,"c":3.87,"v":92700},{"d":"2004-07-23","o":3.75,"h":4.13,"l":3.75,"c":4,"v":42450},{"d":"2004-07-26","o":3.95,"h":4.13,"l":3.84,"c":4.03,"v":20850},{"d":"2004-07-27","o":3.84,"h":4.14,"l":3.84,"c":4.09,"v":41550},{"d":"2004-07-28","o":4.18,"h":4.18,"l":3.91,"c":4.03,"v":6900},{"d":"2004-07-29","o":3.87,"h":4.16,"l":3.87,"c":4,"v":24150},{"d":"2004-07-30","o":3.91,"h":3.94,"l":3.83,"c":3.9,"v":22200},{"d":"2004-08-02","o":3.81,"h":4.03,"l":3.81,"c":4,"v":26400},{"d":"2004-08-03","o":4.03,"h":4.11,"l":3.94,"c":4.09,"v":16650},{"d":"2004-08-04","o":4.06,"h":4.07,"l":3.98,"c":4.07,"v":7800},{"d":"2004-08-05","o":3.87,"h":4.07,"l":3.87,"c":4.05,"v":10500},{"d":"2004-08-06","o":3.81,"h":4.07,"l":3.81,"c":4.01,"v":32700},{"d":"2004-08-09","o":3.91,"h":4,"l":3.9,"c":3.98,"v":13350},{"d":"2004-08-10","o":3.81,"h":4,"l":3.81,"c":4,"v":15150},{"d":"2004-08-11","o":3.94,"h":4.03,"l":3.87,"c":4.03,"v":6150},{"d":"2004-08-12","o":4.07,"h":4.07,"l":3.89,"c":3.93,"v":5250},{"d":"2004-08-13","o":3.88,"h":3.89,"l":3.67,"c":3.67,"v":29700},{"d":"2004-08-16","o":3.65,"h":3.8,"l":3.58,"c":3.76,"v":17550},{"d":"2004-08-17","o":3.77,"h":3.91,"l":3.66,"c":3.91,"v":18300},{"d":"2004-08-18","o":3.58,"h":3.93,"l":3.58,"c":3.7,"v":14700},{"d":"2004-08-19","o":3.61,"h":3.86,"l":3.55,"c":3.86,"v":10350},{"d":"2004-08-20","o":3.51,"h":3.83,"l":3.51,"c":3.83,"v":1950},{"d":"2004-08-23","o":3.51,"h":3.8,"l":3.51,"c":3.64,"v":4350},{"d":"2004-08-24","o":3.58,"h":3.85,"l":3.54,"c":3.56,"v":19800},{"d":"2004-08-25","o":3.57,"h":3.91,"l":3.51,"c":3.75,"v":31950},{"d":"2004-08-26","o":3.49,"h":3.81,"l":3.49,"c":3.53,"v":16200},{"d":"2004-08-27","o":3.59,"h":3.97,"l":3.59,"c":3.96,"v":25650},{"d":"2004-08-30","o":4.01,"h":4.01,"l":3.75,"c":3.97,"v":10800},{"d":"2004-08-31","o":3.83,"h":3.99,"l":3.77,"c":3.95,"v":14100},{"d":"2004-09-01","o":3.99,"h":4.25,"l":3.93,"c":4.07,"v":27900},{"d":"2004-09-02","o":4.05,"h":4.07,"l":3.99,"c":4.03,"v":14550},{"d":"2004-09-03","o":4.02,"h":4.1,"l":3.97,"c":3.97,"v":4200},{"d":"2004-09-07","o":4.27,"h":4.27,"l":3.97,"c":4.04,"v":9000},{"d":"2004-09-08","o":4.07,"h":4.38,"l":4.03,"c":4.27,"v":28800},{"d":"2004-09-09","o":4.41,"h":4.6,"l":4.25,"c":4.41,"v":49200},{"d":"2004-09-10","o":4.39,"h":4.63,"l":4.36,"c":4.51,"v":21900},{"d":"2004-09-13","o":4.64,"h":4.64,"l":4.08,"c":4.3,"v":15750},{"d":"2004-09-14","o":4.33,"h":4.33,"l":4.26,"c":4.26,"v":4800},{"d":"2004-09-15","o":4.33,"h":4.33,"l":4.19,"c":4.33,"v":11550},{"d":"2004-09-16","o":4.5,"h":4.5,"l":4.29,"c":4.29,"v":16200},{"d":"2004-09-17","o":4.29,"h":4.29,"l":3.68,"c":3.93,"v":84150},{"d":"2004-09-20","o":3.79,"h":4.04,"l":3.79,"c":3.9,"v":19500},{"d":"2004-09-21","o":3.87,"h":3.98,"l":3.76,"c":3.76,"v":13200},{"d":"2004-09-22","o":3.68,"h":3.79,"l":3.68,"c":3.74,"v":29100},{"d":"2004-09-23","o":3.67,"h":3.74,"l":3.51,"c":3.67,"v":43800},{"d":"2004-09-24","o":3.64,"h":3.76,"l":3.63,"c":3.76,"v":21300},{"d":"2004-09-27","o":3.82,"h":3.82,"l":3.7,"c":3.71,"v":8400},{"d":"2004-09-28","o":3.7,"h":3.74,"l":3.7,"c":3.74,"v":11250},{"d":"2004-09-29","o":3.74,"h":3.95,"l":3.74,"c":3.82,"v":7350},{"d":"2004-09-30","o":3.7,"h":3.88,"l":3.7,"c":3.78,"v":41400},{"d":"2004-10-01","o":3.81,"h":3.81,"l":3.77,"c":3.78,"v":6300},{"d":"2004-10-04","o":3.77,"h":3.83,"l":3.71,"c":3.72,"v":13050},{"d":"2004-10-05","o":3.71,"h":3.75,"l":3.67,"c":3.73,"v":15450},{"d":"2004-10-06","o":3.68,"h":3.71,"l":3.62,"c":3.68,"v":17850},{"d":"2004-10-07","o":3.61,"h":4.19,"l":3.61,"c":4.08,"v":22650},{"d":"2004-10-08","o":4.08,"h":4.08,"l":3.85,"c":3.91,"v":17100},{"d":"2004-10-11","o":3.75,"h":4.06,"l":3.75,"c":4.06,"v":20700},{"d":"2004-10-12","o":3.92,"h":3.92,"l":3.63,"c":3.72,"v":18450},{"d":"2004-10-13","o":3.81,"h":3.82,"l":3.67,"c":3.67,"v":13800},{"d":"2004-10-14","o":3.67,"h":3.67,"l":3.62,"c":3.62,"v":6600},{"d":"2004-10-15","o":3.62,"h":3.71,"l":3.53,"c":3.63,"v":13950},{"d":"2004-10-18","o":3.6,"h":3.6,"l":3.56,"c":3.57,"v":5850},{"d":"2004-10-19","o":3.58,"h":3.72,"l":3.57,"c":3.6,"v":10200},{"d":"2004-10-20","o":3.59,"h":3.64,"l":3.48,"c":3.54,"v":15450},{"d":"2004-10-21","o":3.53,"h":3.53,"l":3.5,"c":3.5,"v":8250},{"d":"2004-10-22","o":3.78,"h":3.78,"l":3.65,"c":3.65,"v":600},{"d":"2004-10-25","o":3.67,"h":3.69,"l":3.47,"c":3.67,"v":12450},{"d":"2004-10-26","o":3.53,"h":3.67,"l":3.53,"c":3.57,"v":4500},{"d":"2004-10-27","o":3.54,"h":3.99,"l":3.53,"c":3.67,"v":25800},{"d":"2004-10-28","o":3.71,"h":3.72,"l":3.53,"c":3.6,"v":6900},{"d":"2004-10-29","o":3.57,"h":3.8,"l":3.55,"c":3.8,"v":3300},{"d":"2004-11-01","o":4,"h":4.07,"l":3.8,"c":3.85,"v":66300},{"d":"2004-11-02","o":3.83,"h":3.89,"l":3.81,"c":3.85,"v":16500},{"d":"2004-11-03","o":3.81,"h":3.81,"l":3.68,"c":3.68,"v":14700},{"d":"2004-11-04","o":3.46,"h":3.75,"l":3.38,"c":3.75,"v":51900},{"d":"2004-11-05","o":3.33,"h":3.7,"l":3.33,"c":3.57,"v":2250},{"d":"2004-11-08","o":3.6,"h":3.91,"l":3.53,"c":3.7,"v":11850},{"d":"2004-11-09","o":3.78,"h":3.85,"l":3.78,"c":3.85,"v":3150},{"d":"2004-11-10","o":3.85,"h":3.85,"l":3.71,"c":3.83,"v":7050},{"d":"2004-11-11","o":3.74,"h":3.74,"l":3.73,"c":3.73,"v":3600},{"d":"2004-11-12","o":3.83,"h":3.83,"l":3.65,"c":3.73,"v":1650},{"d":"2004-11-15","o":3.6,"h":3.77,"l":3.6,"c":3.73,"v":6300},{"d":"2004-11-16","o":3.59,"h":3.75,"l":3.59,"c":3.6,"v":7200},{"d":"2004-11-17","o":3.6,"h":3.67,"l":3.6,"c":3.62,"v":42600},{"d":"2004-11-18","o":3.67,"h":3.83,"l":3.67,"c":3.83,"v":7650},{"d":"2004-11-19","o":3.83,"h":4.07,"l":3.83,"c":3.97,"v":38700},{"d":"2004-11-22","o":3.91,"h":4.09,"l":3.83,"c":4.08,"v":14100},{"d":"2004-11-23","o":4.15,"h":4.15,"l":4.01,"c":4.15,"v":11700},{"d":"2004-11-24","o":4.12,"h":4.27,"l":4.11,"c":4.25,"v":20850},{"d":"2004-11-26","o":4.25,"h":4.45,"l":4.23,"c":4.45,"v":18750},{"d":"2004-11-29","o":4.33,"h":4.71,"l":4.33,"c":4.5,"v":49500},{"d":"2004-11-30","o":4.53,"h":4.63,"l":4.43,"c":4.57,"v":8850},{"d":"2004-12-01","o":4.57,"h":4.86,"l":4.57,"c":4.64,"v":55350},{"d":"2004-12-02","o":4.77,"h":4.77,"l":4.61,"c":4.67,"v":9000},{"d":"2004-12-03","o":4.69,"h":4.74,"l":4.63,"c":4.69,"v":14850},{"d":"2004-12-06","o":4.79,"h":4.79,"l":4.47,"c":4.68,"v":102150},{"d":"2004-12-07","o":4.47,"h":4.79,"l":4.39,"c":4.39,"v":21300},{"d":"2004-12-08","o":4.33,"h":4.57,"l":4.33,"c":4.57,"v":14850},{"d":"2004-12-09","o":4.4,"h":4.66,"l":4.31,"c":4.33,"v":11550},{"d":"2004-12-10","o":4.65,"h":4.65,"l":4.31,"c":4.6,"v":21300},{"d":"2004-12-13","o":3.67,"h":4.59,"l":3.59,"c":4.33,"v":42750},{"d":"2004-12-14","o":4.08,"h":4.33,"l":4.08,"c":4.3,"v":14100},{"d":"2004-12-15","o":4.39,"h":4.39,"l":4.13,"c":4.29,"v":24150},{"d":"2004-12-16","o":4.25,"h":4.6,"l":4.23,"c":4.6,"v":16650},{"d":"2004-12-17","o":4.44,"h":4.66,"l":4.36,"c":4.66,"v":13350},{"d":"2004-12-20","o":4.51,"h":4.6,"l":4.5,"c":4.6,"v":9300},{"d":"2004-12-21","o":4.59,"h":4.68,"l":4.49,"c":4.67,"v":46350},{"d":"2004-12-22","o":4.68,"h":4.68,"l":4.53,"c":4.67,"v":9900},{"d":"2004-12-23","o":4.53,"h":4.67,"l":4.53,"c":4.67,"v":10050},{"d":"2004-12-27","o":4.37,"h":4.55,"l":4.32,"c":4.47,"v":11100},{"d":"2004-12-28","o":4.61,"h":4.76,"l":4.6,"c":4.76,"v":8700},{"d":"2004-12-29","o":4.63,"h":4.63,"l":4.45,"c":4.54,"v":7650},{"d":"2004-12-30","o":4.61,"h":4.61,"l":4.47,"c":4.47,"v":2400},{"d":"2004-12-31","o":4.45,"h":4.81,"l":4.45,"c":4.81,"v":24450},{"d":"2005-01-03","o":4.67,"h":4.68,"l":4.63,"c":4.63,"v":17100},{"d":"2005-01-04","o":4.5,"h":4.67,"l":4.5,"c":4.67,"v":82800},{"d":"2005-01-05","o":4.69,"h":4.69,"l":4.63,"c":4.63,"v":6300},{"d":"2005-01-06","o":4.66,"h":4.67,"l":4.66,"c":4.67,"v":22800},{"d":"2005-01-07","o":4.65,"h":4.76,"l":4.5,"c":4.71,"v":8100},{"d":"2005-01-10","o":4.67,"h":4.81,"l":4.53,"c":4.64,"v":24900},{"d":"2005-01-11","o":4.6,"h":4.75,"l":4.47,"c":4.67,"v":11700},{"d":"2005-01-12","o":4.73,"h":4.81,"l":4.56,"c":4.81,"v":5550},{"d":"2005-01-13","o":4.7,"h":5.45,"l":4.7,"c":4.93,"v":87150},{"d":"2005-01-14","o":5.07,"h":5.13,"l":5.03,"c":5.13,"v":21450},{"d":"2005-01-18","o":4.47,"h":5.13,"l":4.44,"c":4.89,"v":54450},{"d":"2005-01-19","o":5.07,"h":5.09,"l":4.57,"c":4.89,"v":31200},{"d":"2005-01-20","o":4.73,"h":4.73,"l":4.58,"c":4.67,"v":7200},{"d":"2005-01-21","o":4.61,"h":4.83,"l":4.5,"c":4.83,"v":15750},{"d":"2005-01-24","o":4.83,"h":4.83,"l":4.71,"c":4.77,"v":4800},{"d":"2005-01-25","o":4.67,"h":4.85,"l":4.67,"c":4.85,"v":32100},{"d":"2005-01-26","o":4.85,"h":4.85,"l":4.83,"c":4.85,"v":2100},{"d":"2005-01-27","o":4.73,"h":4.87,"l":4.57,"c":4.87,"v":8700},{"d":"2005-01-28","o":4.67,"h":4.91,"l":4.67,"c":4.83,"v":5250},{"d":"2005-01-31","o":4.84,"h":5,"l":4.76,"c":5,"v":8100},{"d":"2005-02-01","o":4.99,"h":5,"l":4.82,"c":5,"v":11250},{"d":"2005-02-02","o":4.78,"h":4.97,"l":4.78,"c":4.89,"v":4050},{"d":"2005-02-03","o":4.97,"h":5.73,"l":4.88,"c":5.4,"v":144900},{"d":"2005-02-04","o":5.45,"h":5.75,"l":5.39,"c":5.59,"v":71850},{"d":"2005-02-07","o":5.83,"h":5.93,"l":5.59,"c":5.68,"v":50250},{"d":"2005-02-08","o":5.83,"h":5.83,"l":5.55,"c":5.68,"v":23850},{"d":"2005-02-09","o":5.63,"h":5.71,"l":5.33,"c":5.51,"v":22500},{"d":"2005-02-10","o":5.6,"h":5.6,"l":5.37,"c":5.41,"v":13350},{"d":"2005-02-11","o":5.33,"h":5.33,"l":5.31,"c":5.33,"v":10350},{"d":"2005-02-14","o":5.33,"h":5.33,"l":5.23,"c":5.23,"v":14550},{"d":"2005-02-15","o":5.25,"h":5.45,"l":5.25,"c":5.28,"v":36600},{"d":"2005-02-16","o":5.42,"h":5.93,"l":5.39,"c":5.62,"v":38100},{"d":"2005-02-17","o":5.67,"h":5.67,"l":5.49,"c":5.55,"v":4500},{"d":"2005-02-18","o":5.33,"h":5.88,"l":5.33,"c":5.69,"v":48450},{"d":"2005-02-22","o":5.32,"h":5.55,"l":5.13,"c":5.13,"v":46500},{"d":"2005-02-23","o":5.01,"h":5.47,"l":4.93,"c":5.15,"v":19650},{"d":"2005-02-24","o":5.21,"h":5.34,"l":5.11,"c":5.11,"v":13050},{"d":"2005-02-25","o":5.19,"h":5.69,"l":5.15,"c":5.33,"v":15900},{"d":"2005-02-28","o":5.14,"h":5.17,"l":4.69,"c":5.05,"v":24900},{"d":"2005-03-01","o":5.03,"h":5.21,"l":5.03,"c":5.19,"v":5100},{"d":"2005-03-02","o":5.19,"h":5.46,"l":5.19,"c":5.37,"v":25950},{"d":"2005-03-03","o":5.39,"h":5.5,"l":5.33,"c":5.4,"v":43050},{"d":"2005-03-04","o":5.4,"h":5.53,"l":5.4,"c":5.52,"v":49050},{"d":"2005-03-07","o":5.52,"h":5.52,"l":5.47,"c":5.51,"v":27300},{"d":"2005-03-08","o":5.4,"h":5.59,"l":5.4,"c":5.57,"v":21900},{"d":"2005-03-09","o":5.45,"h":5.67,"l":5.38,"c":5.67,"v":18450},{"d":"2005-03-10","o":5.67,"h":5.67,"l":5.41,"c":5.5,"v":29850},{"d":"2005-03-11","o":5.53,"h":5.6,"l":5.49,"c":5.55,"v":6600},{"d":"2005-03-14","o":5.55,"h":5.55,"l":5.5,"c":5.51,"v":9150},{"d":"2005-03-15","o":5.55,"h":5.55,"l":5.53,"c":5.53,"v":600},{"d":"2005-03-16","o":5.44,"h":5.51,"l":5.39,"c":5.41,"v":20850},{"d":"2005-03-17","o":5.39,"h":5.5,"l":5.38,"c":5.5,"v":9450},{"d":"2005-03-18","o":5.42,"h":5.48,"l":5.09,"c":5.14,"v":16650},{"d":"2005-03-21","o":5,"h":5.16,"l":4.79,"c":5.11,"v":38550},{"d":"2005-03-22","o":4.98,"h":5.18,"l":4.98,"c":5.17,"v":1200},{"d":"2005-03-23","o":5.05,"h":5.15,"l":4.91,"c":5.15,"v":15000},{"d":"2005-03-24","o":5.2,"h":5.25,"l":4.99,"c":5.19,"v":10500},{"d":"2005-03-28","o":4.91,"h":5.07,"l":4.91,"c":5.07,"v":3000},{"d":"2005-03-29","o":5.03,"h":5.12,"l":4.91,"c":4.96,"v":3900},{"d":"2005-03-30","o":4.99,"h":5,"l":4.75,"c":4.75,"v":10800},{"d":"2005-03-31","o":4.77,"h":4.95,"l":4.75,"c":4.95,"v":4650},{"d":"2005-04-01","o":4.97,"h":5.03,"l":4.71,"c":4.91,"v":9150},{"d":"2005-04-04","o":4.77,"h":4.81,"l":4.67,"c":4.72,"v":7200},{"d":"2005-04-05","o":5.07,"h":5.08,"l":4.59,"c":4.65,"v":13200},{"d":"2005-04-06","o":4.59,"h":4.67,"l":4.28,"c":4.33,"v":36900},{"d":"2005-04-07","o":4.33,"h":4.39,"l":4.26,"c":4.34,"v":25950},{"d":"2005-04-08","o":4.27,"h":4.33,"l":4.19,"c":4.33,"v":6150},{"d":"2005-04-11","o":4.13,"h":4.18,"l":3.92,"c":3.93,"v":64800},{"d":"2005-04-12","o":3.93,"h":3.99,"l":3.93,"c":3.99,"v":7200},{"d":"2005-04-13","o":3.96,"h":4.03,"l":3.96,"c":4.03,"v":49650},{"d":"2005-04-14","o":4.04,"h":4.26,"l":4,"c":4.07,"v":22200},{"d":"2005-04-15","o":4.01,"h":4.24,"l":3.67,"c":3.99,"v":75000},{"d":"2005-04-18","o":3.67,"h":4.09,"l":3.67,"c":4.09,"v":7050},{"d":"2005-04-19","o":4.05,"h":4.12,"l":3.87,"c":3.93,"v":11100},{"d":"2005-04-20","o":4.03,"h":4.2,"l":3.85,"c":3.85,"v":34500},{"d":"2005-04-21","o":3.92,"h":4.01,"l":3.9,"c":3.93,"v":5400},{"d":"2005-04-22","o":3.88,"h":3.96,"l":3.77,"c":3.82,"v":28650},{"d":"2005-04-25","o":3.84,"h":3.95,"l":3.81,"c":3.88,"v":39450},{"d":"2005-04-26","o":3.87,"h":3.91,"l":3.87,"c":3.91,"v":1350},{"d":"2005-04-27","o":3.91,"h":3.99,"l":3.82,"c":3.82,"v":4350},{"d":"2005-04-28","o":3.87,"h":3.94,"l":3.72,"c":3.73,"v":25200},{"d":"2005-04-29","o":3.71,"h":3.77,"l":3.54,"c":3.57,"v":115350},{"d":"2005-05-02","o":3.57,"h":3.67,"l":3.57,"c":3.63,"v":20850},{"d":"2005-05-03","o":3.67,"h":3.67,"l":3.37,"c":3.47,"v":58350},{"d":"2005-05-04","o":3.54,"h":3.59,"l":3.4,"c":3.56,"v":52650},{"d":"2005-05-05","o":3.44,"h":3.44,"l":2.77,"c":2.87,"v":208350},{"d":"2005-05-06","o":2.83,"h":2.83,"l":2.6,"c":2.67,"v":85800},{"d":"2005-05-09","o":2.73,"h":2.73,"l":2.6,"c":2.65,"v":86700},{"d":"2005-05-10","o":2.63,"h":2.65,"l":2.51,"c":2.6,"v":35700},{"d":"2005-05-11","o":2.53,"h":2.61,"l":2.51,"c":2.58,"v":18900},{"d":"2005-05-12","o":2.61,"h":2.65,"l":2.61,"c":2.63,"v":7200},{"d":"2005-05-13","o":2.67,"h":2.68,"l":2.51,"c":2.53,"v":37350},{"d":"2005-05-16","o":2.57,"h":2.6,"l":2.5,"c":2.53,"v":21450},{"d":"2005-05-17","o":2.45,"h":2.57,"l":2.44,"c":2.49,"v":19950},{"d":"2005-05-18","o":2.5,"h":2.57,"l":2.43,"c":2.43,"v":21450},{"d":"2005-05-19","o":2.55,"h":2.77,"l":2.55,"c":2.7,"v":33600},{"d":"2005-05-20","o":2.71,"h":2.83,"l":2.71,"c":2.83,"v":14100},{"d":"2005-05-23","o":2.83,"h":2.87,"l":2.73,"c":2.73,"v":14100},{"d":"2005-05-24","o":2.71,"h":2.83,"l":2.7,"c":2.7,"v":36600},{"d":"2005-05-25","o":2.87,"h":2.87,"l":2.71,"c":2.71,"v":12450},{"d":"2005-05-26","o":2.79,"h":2.79,"l":2.7,"c":2.73,"v":18750},{"d":"2005-05-27","o":2.76,"h":2.85,"l":2.76,"c":2.84,"v":18600},{"d":"2005-05-31","o":2.91,"h":3.2,"l":2.91,"c":3.19,"v":22950},{"d":"2005-06-01","o":3.23,"h":3.33,"l":3.19,"c":3.33,"v":19800},{"d":"2005-06-02","o":3.23,"h":3.3,"l":3.19,"c":3.3,"v":16650},{"d":"2005-06-03","o":3.27,"h":3.27,"l":3.25,"c":3.25,"v":2850},{"d":"2005-06-06","o":3.2,"h":3.23,"l":3.12,"c":3.15,"v":17250},{"d":"2005-06-07","o":3.17,"h":3.17,"l":3.13,"c":3.15,"v":7650},{"d":"2005-06-08","o":3.15,"h":3.15,"l":2.94,"c":2.95,"v":22650},{"d":"2005-06-09","o":2.85,"h":3.15,"l":2.85,"c":3.05,"v":6000},{"d":"2005-06-10","o":2.93,"h":3.09,"l":2.88,"c":3,"v":19950},{"d":"2005-06-13","o":2.92,"h":3.17,"l":2.89,"c":3.06,"v":8400},{"d":"2005-06-14","o":3.19,"h":3.19,"l":2.89,"c":3.01,"v":7200},{"d":"2005-06-15","o":3.04,"h":3.13,"l":2.94,"c":2.97,"v":89400},{"d":"2005-06-16","o":2.99,"h":3.27,"l":2.99,"c":3.25,"v":55200},{"d":"2005-06-17","o":3.27,"h":3.29,"l":3.15,"c":3.29,"v":12300},{"d":"2005-06-20","o":3.29,"h":3.31,"l":3.1,"c":3.15,"v":9900},{"d":"2005-06-21","o":3.11,"h":3.33,"l":2.97,"c":3,"v":26250},{"d":"2005-06-22","o":2.96,"h":3.04,"l":2.84,"c":2.95,"v":25650},{"d":"2005-06-23","o":2.95,"h":3.03,"l":2.95,"c":3.03,"v":8700},{"d":"2005-06-24","o":3.03,"h":3.03,"l":3,"c":3,"v":3600},{"d":"2005-06-27","o":3.01,"h":3.04,"l":2.97,"c":2.97,"v":19650},{"d":"2005-06-28","o":2.9,"h":3.01,"l":2.9,"c":3,"v":15150},{"d":"2005-06-29","o":2.93,"h":3,"l":2.92,"c":2.93,"v":9450},{"d":"2005-06-30","o":3.03,"h":3.03,"l":2.93,"c":2.95,"v":6600},{"d":"2005-07-01","o":2.95,"h":3,"l":2.95,"c":3,"v":13350},{"d":"2005-07-05","o":3.07,"h":3.12,"l":2.95,"c":2.95,"v":5850},{"d":"2005-07-06","o":2.97,"h":3.01,"l":2.97,"c":2.99,"v":1200},{"d":"2005-07-07","o":2.97,"h":2.97,"l":2.84,"c":2.84,"v":30900},{"d":"2005-07-08","o":2.91,"h":2.96,"l":2.67,"c":2.8,"v":13200},{"d":"2005-07-11","o":2.99,"h":3.01,"l":2.83,"c":2.83,"v":28050},{"d":"2005-07-12","o":2.94,"h":2.94,"l":2.77,"c":2.77,"v":11700},{"d":"2005-07-13","o":2.77,"h":2.83,"l":2.77,"c":2.78,"v":37650},{"d":"2005-07-14","o":2.8,"h":3.03,"l":2.8,"c":2.82,"v":24750},{"d":"2005-07-15","o":2.86,"h":2.9,"l":2.81,"c":2.88,"v":3150},{"d":"2005-07-18","o":2.9,"h":2.9,"l":2.81,"c":2.81,"v":9300},{"d":"2005-07-19","o":2.9,"h":3.01,"l":2.81,"c":2.81,"v":8550},{"d":"2005-07-20","o":2.8,"h":2.91,"l":2.8,"c":2.84,"v":10050},{"d":"2005-07-21","o":3.15,"h":3.15,"l":2.8,"c":2.85,"v":7950},{"d":"2005-07-22","o":2.93,"h":2.93,"l":2.93,"c":2.93,"v":150},{"d":"2005-07-25","o":2.92,"h":2.92,"l":2.8,"c":2.89,"v":9750},{"d":"2005-07-26","o":2.88,"h":2.93,"l":2.88,"c":2.88,"v":6900},{"d":"2005-07-27","o":2.88,"h":2.88,"l":2.81,"c":2.83,"v":17100},{"d":"2005-07-28","o":2.81,"h":2.81,"l":2.78,"c":2.81,"v":9450},{"d":"2005-07-29","o":2.8,"h":2.83,"l":2.7,"c":2.71,"v":30600},{"d":"2005-08-01","o":2.73,"h":2.73,"l":2.59,"c":2.71,"v":21150},{"d":"2005-08-02","o":2.71,"h":2.77,"l":2.67,"c":2.75,"v":25500},{"d":"2005-08-03","o":2.73,"h":2.76,"l":2.71,"c":2.72,"v":7650},{"d":"2005-08-04","o":2.72,"h":2.97,"l":2.72,"c":2.89,"v":18450},{"d":"2005-08-05","o":2.93,"h":2.96,"l":2.79,"c":2.85,"v":13200},{"d":"2005-08-08","o":2.88,"h":2.9,"l":2.67,"c":2.75,"v":59550},{"d":"2005-08-09","o":2.77,"h":2.77,"l":2.71,"c":2.71,"v":5250},{"d":"2005-08-10","o":2.71,"h":2.75,"l":2.7,"c":2.71,"v":4650},{"d":"2005-08-11","o":2.77,"h":2.83,"l":2.74,"c":2.75,"v":2850},{"d":"2005-08-12","o":2.75,"h":2.77,"l":2.75,"c":2.76,"v":5100},{"d":"2005-08-15","o":2.73,"h":2.73,"l":2.7,"c":2.7,"v":4950},{"d":"2005-08-16","o":2.7,"h":2.84,"l":2.7,"c":2.75,"v":12600},{"d":"2005-08-17","o":2.73,"h":2.73,"l":2.73,"c":2.73,"v":2100},{"d":"2005-08-18","o":2.77,"h":2.83,"l":2.75,"c":2.83,"v":6600},{"d":"2005-08-19","o":2.83,"h":2.83,"l":2.79,"c":2.79,"v":3000},{"d":"2005-08-22","o":2.79,"h":2.8,"l":2.75,"c":2.75,"v":5400},{"d":"2005-08-23","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2005-08-24","o":2.75,"h":2.75,"l":2.7,"c":2.7,"v":19050},{"d":"2005-08-25","o":2.7,"h":2.75,"l":2.67,"c":2.75,"v":9600},{"d":"2005-08-26","o":2.69,"h":2.69,"l":2.55,"c":2.64,"v":6450},{"d":"2005-08-29","o":2.62,"h":2.73,"l":2.62,"c":2.68,"v":4200},{"d":"2005-08-30","o":2.61,"h":2.62,"l":2.61,"c":2.61,"v":750},{"d":"2005-08-31","o":2.6,"h":2.75,"l":2.6,"c":2.75,"v":9000},{"d":"2005-09-01","o":2.65,"h":2.78,"l":2.61,"c":2.72,"v":12300},{"d":"2005-09-02","o":2.67,"h":2.81,"l":2.67,"c":2.81,"v":9300},{"d":"2005-09-06","o":2.77,"h":2.82,"l":2.65,"c":2.8,"v":10350},{"d":"2005-09-07","o":2.64,"h":2.77,"l":2.64,"c":2.77,"v":7200},{"d":"2005-09-08","o":2.62,"h":2.71,"l":2.62,"c":2.7,"v":7200},{"d":"2005-09-09","o":2.63,"h":2.83,"l":2.6,"c":2.78,"v":17100},{"d":"2005-09-12","o":2.67,"h":2.82,"l":2.66,"c":2.75,"v":10050},{"d":"2005-09-13","o":2.81,"h":2.83,"l":2.67,"c":2.75,"v":8400},{"d":"2005-09-14","o":2.71,"h":2.78,"l":2.7,"c":2.73,"v":12900},{"d":"2005-09-15","o":2.73,"h":2.78,"l":2.71,"c":2.73,"v":6300},{"d":"2005-09-16","o":2.77,"h":2.79,"l":2.71,"c":2.73,"v":28050},{"d":"2005-09-19","o":2.79,"h":2.79,"l":2.7,"c":2.77,"v":45450},{"d":"2005-09-20","o":2.74,"h":2.81,"l":2.74,"c":2.77,"v":2250},{"d":"2005-09-21","o":2.73,"h":2.75,"l":2.72,"c":2.72,"v":1350},{"d":"2005-09-22","o":2.73,"h":2.73,"l":2.73,"c":2.73,"v":2250},{"d":"2005-09-23","o":2.73,"h":2.75,"l":2.71,"c":2.75,"v":3750},{"d":"2005-09-26","o":2.71,"h":2.79,"l":2.6,"c":2.72,"v":6150},{"d":"2005-09-27","o":2.69,"h":2.7,"l":2.64,"c":2.65,"v":1200},{"d":"2005-09-28","o":2.68,"h":2.73,"l":2.68,"c":2.7,"v":3600},{"d":"2005-09-29","o":2.67,"h":2.7,"l":2.67,"c":2.7,"v":1950},{"d":"2005-09-30","o":2.67,"h":2.67,"l":2.61,"c":2.63,"v":3000},{"d":"2005-10-03","o":2.6,"h":2.61,"l":2.6,"c":2.61,"v":9300},{"d":"2005-10-04","o":2.61,"h":2.65,"l":2.45,"c":2.65,"v":14100},{"d":"2005-10-05","o":2.52,"h":2.65,"l":2.43,"c":2.56,"v":14100},{"d":"2005-10-06","o":2.57,"h":2.57,"l":2.57,"c":2.57,"v":1200},{"d":"2005-10-07","o":2.49,"h":2.55,"l":2.47,"c":2.52,"v":1650},{"d":"2005-10-10","o":2.54,"h":2.55,"l":2.54,"c":2.55,"v":300},{"d":"2005-10-11","o":2.5,"h":2.57,"l":2.5,"c":2.57,"v":2550},{"d":"2005-10-12","o":2.62,"h":2.65,"l":2.56,"c":2.56,"v":2550},{"d":"2005-10-13","o":2.54,"h":2.64,"l":2.46,"c":2.59,"v":2400},{"d":"2005-10-14","o":2.57,"h":2.57,"l":2.46,"c":2.55,"v":1500},{"d":"2005-10-17","o":2.54,"h":2.57,"l":2.53,"c":2.57,"v":1800},{"d":"2005-10-18","o":2.53,"h":2.53,"l":2.53,"c":2.53,"v":4650},{"d":"2005-10-19","o":2.62,"h":2.63,"l":2.62,"c":2.63,"v":1800},{"d":"2005-10-20","o":2.62,"h":2.63,"l":2.61,"c":2.63,"v":2850},{"d":"2005-10-21","o":2.54,"h":2.65,"l":2.47,"c":2.59,"v":4950},{"d":"2005-10-24","o":2.53,"h":2.53,"l":2.47,"c":2.47,"v":5850},{"d":"2005-10-25","o":2.46,"h":2.53,"l":2.46,"c":2.53,"v":2250},{"d":"2005-10-26","o":2.51,"h":2.51,"l":2.45,"c":2.45,"v":3450},{"d":"2005-10-27","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":450},{"d":"2005-10-28","o":2.47,"h":2.57,"l":2.43,"c":2.49,"v":8400},{"d":"2005-10-31","o":2.53,"h":2.63,"l":2.5,"c":2.59,"v":7650},{"d":"2005-11-01","o":2.6,"h":2.6,"l":2.47,"c":2.47,"v":1200},{"d":"2005-11-02","o":2.5,"h":2.57,"l":2.24,"c":2.35,"v":46500},{"d":"2005-11-03","o":2.39,"h":2.43,"l":2.35,"c":2.36,"v":7950},{"d":"2005-11-04","o":2.37,"h":2.4,"l":2.36,"c":2.39,"v":1200},{"d":"2005-11-07","o":2.35,"h":2.38,"l":2.33,"c":2.33,"v":2550},{"d":"2005-11-08","o":2.33,"h":2.37,"l":2.33,"c":2.37,"v":7200},{"d":"2005-11-09","o":2.32,"h":2.37,"l":2.27,"c":2.33,"v":7950},{"d":"2005-11-10","o":2.33,"h":2.33,"l":2.27,"c":2.31,"v":10500},{"d":"2005-11-11","o":2.36,"h":2.4,"l":2.36,"c":2.4,"v":1200},{"d":"2005-11-14","o":2.4,"h":2.41,"l":2.34,"c":2.41,"v":5550},{"d":"2005-11-15","o":2.41,"h":2.51,"l":2.41,"c":2.51,"v":7950},{"d":"2005-11-16","o":2.52,"h":2.52,"l":2.42,"c":2.45,"v":5550},{"d":"2005-11-17","o":2.45,"h":2.6,"l":2.4,"c":2.6,"v":9900},{"d":"2005-11-18","o":2.61,"h":2.67,"l":2.54,"c":2.54,"v":9150},{"d":"2005-11-21","o":2.6,"h":2.6,"l":2.34,"c":2.45,"v":15900},{"d":"2005-11-22","o":2.38,"h":2.53,"l":2.38,"c":2.43,"v":4350},{"d":"2005-11-23","o":2.45,"h":2.55,"l":2.43,"c":2.55,"v":3600},{"d":"2005-11-25","o":2.47,"h":2.6,"l":2.47,"c":2.59,"v":4200},{"d":"2005-11-28","o":2.59,"h":2.63,"l":2.59,"c":2.6,"v":4800},{"d":"2005-11-29","o":2.57,"h":2.6,"l":2.57,"c":2.57,"v":3450},{"d":"2005-11-30","o":2.6,"h":2.6,"l":2.55,"c":2.55,"v":3600},{"d":"2005-12-01","o":2.59,"h":2.72,"l":2.57,"c":2.65,"v":30900},{"d":"2005-12-02","o":2.79,"h":2.87,"l":2.68,"c":2.81,"v":29850},{"d":"2005-12-05","o":2.81,"h":3,"l":2.73,"c":2.81,"v":29400},{"d":"2005-12-06","o":2.81,"h":2.85,"l":2.81,"c":2.81,"v":6900},{"d":"2005-12-07","o":2.93,"h":2.93,"l":2.8,"c":2.8,"v":20700},{"d":"2005-12-08","o":2.87,"h":2.87,"l":2.8,"c":2.8,"v":1200},{"d":"2005-12-09","o":2.87,"h":2.93,"l":2.82,"c":2.82,"v":6600},{"d":"2005-12-12","o":2.86,"h":2.96,"l":2.81,"c":2.81,"v":5400},{"d":"2005-12-13","o":2.8,"h":2.81,"l":2.8,"c":2.81,"v":9750},{"d":"2005-12-14","o":2.81,"h":2.81,"l":2.77,"c":2.78,"v":4500},{"d":"2005-12-15","o":2.77,"h":2.78,"l":2.77,"c":2.78,"v":2100},{"d":"2005-12-16","o":2.77,"h":2.82,"l":2.74,"c":2.74,"v":4350},{"d":"2005-12-19","o":2.77,"h":2.77,"l":2.67,"c":2.67,"v":7500},{"d":"2005-12-20","o":2.67,"h":2.68,"l":2.61,"c":2.65,"v":5250},{"d":"2005-12-21","o":2.66,"h":2.68,"l":2.66,"c":2.67,"v":3000},{"d":"2005-12-22","o":2.67,"h":2.67,"l":2.65,"c":2.65,"v":6750},{"d":"2005-12-23","o":2.58,"h":2.75,"l":2.58,"c":2.75,"v":22950},{"d":"2005-12-27","o":2.8,"h":2.82,"l":2.8,"c":2.82,"v":1650},{"d":"2005-12-28","o":2.82,"h":2.83,"l":2.65,"c":2.83,"v":9450},{"d":"2005-12-29","o":2.83,"h":2.83,"l":2.73,"c":2.77,"v":6300},{"d":"2005-12-30","o":2.7,"h":2.9,"l":2.67,"c":2.78,"v":20850},{"d":"2006-01-03","o":2.77,"h":2.77,"l":2.73,"c":2.77,"v":5550},{"d":"2006-01-04","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":4800},{"d":"2006-01-05","o":2.67,"h":2.81,"l":2.67,"c":2.81,"v":9150},{"d":"2006-01-06","o":2.87,"h":2.89,"l":2.87,"c":2.87,"v":6000},{"d":"2006-01-09","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":3150},{"d":"2006-01-10","o":2.9,"h":2.9,"l":2.83,"c":2.83,"v":7350},{"d":"2006-01-11","o":2.79,"h":2.81,"l":2.77,"c":2.79,"v":9150},{"d":"2006-01-12","o":2.77,"h":2.83,"l":2.77,"c":2.83,"v":4800},{"d":"2006-01-13","o":2.83,"h":2.9,"l":2.83,"c":2.9,"v":10350},{"d":"2006-01-17","o":2.87,"h":2.93,"l":2.8,"c":2.87,"v":7950},{"d":"2006-01-18","o":2.87,"h":2.93,"l":2.74,"c":2.89,"v":23700},{"d":"2006-01-19","o":2.87,"h":2.89,"l":2.83,"c":2.89,"v":450},{"d":"2006-01-20","o":2.92,"h":2.92,"l":2.8,"c":2.85,"v":10050},{"d":"2006-01-23","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":9450},{"d":"2006-01-24","o":2.89,"h":2.9,"l":2.89,"c":2.9,"v":750},{"d":"2006-01-25","o":2.89,"h":2.94,"l":2.89,"c":2.94,"v":2700},{"d":"2006-01-26","o":2.89,"h":2.92,"l":2.89,"c":2.92,"v":2250},{"d":"2006-01-27","o":2.93,"h":2.98,"l":2.93,"c":2.93,"v":14850},{"d":"2006-01-30","o":2.93,"h":2.97,"l":2.9,"c":2.9,"v":8700},{"d":"2006-01-31","o":2.93,"h":2.97,"l":2.9,"c":2.97,"v":3150},{"d":"2006-02-01","o":2.94,"h":2.99,"l":2.94,"c":2.95,"v":7050},{"d":"2006-02-02","o":2.95,"h":2.95,"l":2.93,"c":2.95,"v":3000},{"d":"2006-02-03","o":2.95,"h":3,"l":2.91,"c":2.97,"v":16500},{"d":"2006-02-06","o":2.9,"h":3,"l":2.9,"c":2.98,"v":2850},{"d":"2006-02-07","o":2.91,"h":2.95,"l":2.87,"c":2.95,"v":11400},{"d":"2006-02-08","o":2.89,"h":2.89,"l":2.87,"c":2.87,"v":9600},{"d":"2006-02-09","o":2.84,"h":2.95,"l":2.77,"c":2.95,"v":7500},{"d":"2006-02-10","o":2.8,"h":2.9,"l":2.8,"c":2.9,"v":900},{"d":"2006-02-13","o":2.78,"h":2.87,"l":2.78,"c":2.87,"v":1950},{"d":"2006-02-14","o":2.87,"h":2.87,"l":2.87,"c":2.87,"v":0},{"d":"2006-02-15","o":2.87,"h":2.87,"l":2.87,"c":2.87,"v":2250},{"d":"2006-02-16","o":2.94,"h":2.94,"l":2.87,"c":2.9,"v":6000},{"d":"2006-02-17","o":2.87,"h":2.95,"l":2.87,"c":2.95,"v":15000},{"d":"2006-02-21","o":3,"h":3,"l":2.89,"c":2.91,"v":2550},{"d":"2006-02-22","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":8100},{"d":"2006-02-23","o":2.93,"h":2.93,"l":2.93,"c":2.93,"v":150},{"d":"2006-02-24","o":2.93,"h":2.93,"l":2.93,"c":2.93,"v":600},{"d":"2006-02-27","o":3,"h":3,"l":2.93,"c":2.99,"v":1350},{"d":"2006-02-28","o":2.97,"h":2.97,"l":2.95,"c":2.95,"v":300},{"d":"2006-03-01","o":2.89,"h":2.97,"l":2.85,"c":2.85,"v":3000},{"d":"2006-03-02","o":2.87,"h":2.9,"l":2.7,"c":2.7,"v":3750},{"d":"2006-03-03","o":2.7,"h":2.85,"l":2.69,"c":2.69,"v":14850},{"d":"2006-03-06","o":2.8,"h":2.83,"l":2.8,"c":2.83,"v":300},{"d":"2006-03-07","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":0},{"d":"2006-03-08","o":2.75,"h":2.79,"l":2.75,"c":2.77,"v":1800},{"d":"2006-03-09","o":2.77,"h":2.77,"l":2.77,"c":2.77,"v":0},{"d":"2006-03-10","o":2.77,"h":2.77,"l":2.77,"c":2.77,"v":0},{"d":"2006-03-13","o":2.72,"h":2.74,"l":2.67,"c":2.67,"v":9750},{"d":"2006-03-14","o":2.71,"h":2.71,"l":2.67,"c":2.7,"v":1350},{"d":"2006-03-15","o":2.73,"h":2.83,"l":2.73,"c":2.83,"v":5700},{"d":"2006-03-16","o":2.87,"h":2.9,"l":2.6,"c":2.65,"v":14550},{"d":"2006-03-17","o":2.5,"h":2.56,"l":2.44,"c":2.51,"v":14850},{"d":"2006-03-20","o":2.5,"h":2.5,"l":2.41,"c":2.45,"v":6000},{"d":"2006-03-21","o":2.45,"h":2.49,"l":2.41,"c":2.45,"v":7950},{"d":"2006-03-22","o":2.4,"h":2.51,"l":2.4,"c":2.49,"v":6150},{"d":"2006-03-23","o":2.5,"h":2.79,"l":2.5,"c":2.61,"v":10950},{"d":"2006-03-24","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":750},{"d":"2006-03-27","o":2.5,"h":2.54,"l":2.4,"c":2.45,"v":10500},{"d":"2006-03-28","o":2.45,"h":2.45,"l":2.4,"c":2.4,"v":7950},{"d":"2006-03-29","o":2.43,"h":2.55,"l":2.43,"c":2.55,"v":4350},{"d":"2006-03-30","o":2.48,"h":2.66,"l":2.48,"c":2.51,"v":5400},{"d":"2006-03-31","o":2.5,"h":2.51,"l":2.5,"c":2.51,"v":7950},{"d":"2006-04-03","o":2.54,"h":2.56,"l":2.5,"c":2.5,"v":5850},{"d":"2006-04-04","o":2.51,"h":2.81,"l":2.49,"c":2.74,"v":17400},{"d":"2006-04-05","o":2.76,"h":2.76,"l":2.55,"c":2.6,"v":18900},{"d":"2006-04-06","o":2.65,"h":2.71,"l":2.65,"c":2.69,"v":1200},{"d":"2006-04-07","o":2.67,"h":2.67,"l":2.6,"c":2.61,"v":2550},{"d":"2006-04-10","o":2.55,"h":2.59,"l":2.55,"c":2.59,"v":1800},{"d":"2006-04-11","o":2.59,"h":2.59,"l":2.28,"c":2.37,"v":13800},{"d":"2006-04-12","o":2.39,"h":2.56,"l":2.39,"c":2.5,"v":9600},{"d":"2006-04-13","o":2.49,"h":2.56,"l":2.44,"c":2.47,"v":5250},{"d":"2006-04-17","o":2.48,"h":2.56,"l":2.43,"c":2.49,"v":3900},{"d":"2006-04-18","o":2.52,"h":2.52,"l":2.35,"c":2.4,"v":4800},{"d":"2006-04-19","o":2.44,"h":2.44,"l":2.4,"c":2.44,"v":4650},{"d":"2006-04-20","o":2.45,"h":2.49,"l":2.45,"c":2.49,"v":14850},{"d":"2006-04-21","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":450},{"d":"2006-04-24","o":2.45,"h":2.45,"l":2.37,"c":2.38,"v":8100},{"d":"2006-04-25","o":2.43,"h":2.5,"l":2.42,"c":2.45,"v":4500},{"d":"2006-04-26","o":2.49,"h":3.99,"l":2.49,"c":3.61,"v":679350},{"d":"2006-04-27","o":3.63,"h":3.69,"l":2.91,"c":3.01,"v":261300},{"d":"2006-04-28","o":3.12,"h":3.3,"l":3.01,"c":3.1,"v":122550},{"d":"2006-05-01","o":3.23,"h":3.23,"l":2.75,"c":2.86,"v":113250},{"d":"2006-05-02","o":2.83,"h":3.03,"l":2.8,"c":2.85,"v":30750},{"d":"2006-05-03","o":2.93,"h":3.03,"l":2.81,"c":2.85,"v":27150},{"d":"2006-05-04","o":2.83,"h":2.88,"l":2.79,"c":2.83,"v":31200},{"d":"2006-05-05","o":2.83,"h":3.04,"l":2.83,"c":2.83,"v":26100},{"d":"2006-05-08","o":2.85,"h":3.57,"l":2.85,"c":3.41,"v":461850},{"d":"2006-05-09","o":3.43,"h":3.44,"l":3.17,"c":3.35,"v":155100},{"d":"2006-05-10","o":3.33,"h":3.34,"l":3.19,"c":3.25,"v":40350},{"d":"2006-05-11","o":3.29,"h":3.33,"l":3.24,"c":3.25,"v":29400},{"d":"2006-05-12","o":3.3,"h":3.36,"l":3.3,"c":3.36,"v":37200},{"d":"2006-05-15","o":3.39,"h":3.39,"l":3.17,"c":3.22,"v":32400},{"d":"2006-05-16","o":3.23,"h":3.27,"l":3.17,"c":3.25,"v":29400},{"d":"2006-05-17","o":3.23,"h":3.23,"l":3.09,"c":3.17,"v":24750},{"d":"2006-05-18","o":3.13,"h":3.19,"l":3.13,"c":3.15,"v":23700},{"d":"2006-05-19","o":3.15,"h":3.15,"l":3.13,"c":3.13,"v":6300},{"d":"2006-05-22","o":3.07,"h":3.08,"l":2.98,"c":3.04,"v":24150},{"d":"2006-05-23","o":3.03,"h":3.1,"l":3.03,"c":3.1,"v":15150},{"d":"2006-05-24","o":3.08,"h":3.13,"l":3.05,"c":3.09,"v":39900},{"d":"2006-05-25","o":3.17,"h":3.21,"l":3.08,"c":3.14,"v":29700},{"d":"2006-05-26","o":3.28,"h":3.46,"l":3.23,"c":3.23,"v":7050},{"d":"2006-05-30","o":3.31,"h":3.31,"l":3.11,"c":3.11,"v":5400},{"d":"2006-05-31","o":3.11,"h":3.46,"l":3.1,"c":3.37,"v":22800},{"d":"2006-06-01","o":3.43,"h":3.43,"l":3.27,"c":3.33,"v":32100},{"d":"2006-06-02","o":3.07,"h":3.47,"l":3.07,"c":3.31,"v":13800},{"d":"2006-06-05","o":3.31,"h":3.47,"l":3.23,"c":3.41,"v":42450},{"d":"2006-06-06","o":3.46,"h":3.46,"l":3.37,"c":3.4,"v":19950},{"d":"2006-06-07","o":3.3,"h":3.3,"l":3.2,"c":3.25,"v":7500},{"d":"2006-06-08","o":3.21,"h":3.47,"l":2.97,"c":3.36,"v":80850},{"d":"2006-06-09","o":3.41,"h":3.41,"l":3.07,"c":3.27,"v":37500},{"d":"2006-06-12","o":3.13,"h":3.45,"l":3.1,"c":3.21,"v":50100},{"d":"2006-06-13","o":3.21,"h":3.45,"l":3.14,"c":3.27,"v":25650},{"d":"2006-06-14","o":3.17,"h":3.41,"l":3.17,"c":3.35,"v":32250},{"d":"2006-06-15","o":3.29,"h":3.41,"l":3.21,"c":3.35,"v":21000},{"d":"2006-06-16","o":3.34,"h":3.39,"l":3.29,"c":3.35,"v":11700},{"d":"2006-06-19","o":3.46,"h":3.47,"l":3.29,"c":3.38,"v":22800},{"d":"2006-06-20","o":3.3,"h":3.4,"l":3.3,"c":3.4,"v":16800},{"d":"2006-06-21","o":3.28,"h":3.45,"l":3.19,"c":3.41,"v":36900},{"d":"2006-06-22","o":3.31,"h":3.36,"l":3.21,"c":3.22,"v":21300},{"d":"2006-06-23","o":3.21,"h":3.5,"l":3.21,"c":3.47,"v":31650},{"d":"2006-06-26","o":3.47,"h":3.47,"l":3.24,"c":3.34,"v":7200},{"d":"2006-06-27","o":3.32,"h":3.47,"l":3.32,"c":3.47,"v":15000},{"d":"2006-06-28","o":3.5,"h":3.57,"l":3.5,"c":3.51,"v":28800},{"d":"2006-06-29","o":3.57,"h":3.57,"l":3.51,"c":3.51,"v":7950},{"d":"2006-06-30","o":3.56,"h":3.56,"l":3.51,"c":3.55,"v":7950},{"d":"2006-07-03","o":3.66,"h":3.66,"l":3.53,"c":3.66,"v":4650},{"d":"2006-07-05","o":3.66,"h":3.66,"l":3.49,"c":3.66,"v":8550},{"d":"2006-07-06","o":3.66,"h":3.66,"l":3.6,"c":3.66,"v":16650},{"d":"2006-07-07","o":3.65,"h":3.65,"l":3.51,"c":3.63,"v":14100},{"d":"2006-07-10","o":3.6,"h":3.62,"l":3.6,"c":3.62,"v":2550},{"d":"2006-07-11","o":3.6,"h":3.6,"l":3.53,"c":3.6,"v":13800},{"d":"2006-07-12","o":3.49,"h":3.65,"l":3.49,"c":3.59,"v":15150},{"d":"2006-07-13","o":3.59,"h":3.61,"l":3.49,"c":3.52,"v":17250},{"d":"2006-07-14","o":3.59,"h":3.65,"l":3.52,"c":3.6,"v":16800},{"d":"2006-07-17","o":3.62,"h":3.62,"l":3.53,"c":3.55,"v":6000},{"d":"2006-07-18","o":3.54,"h":3.58,"l":3.54,"c":3.55,"v":11700},{"d":"2006-07-19","o":3.55,"h":3.59,"l":3.53,"c":3.53,"v":3300},{"d":"2006-07-20","o":3.57,"h":3.59,"l":3.53,"c":3.53,"v":8100},{"d":"2006-07-21","o":3.47,"h":3.58,"l":3.47,"c":3.48,"v":17100},{"d":"2006-07-24","o":3.31,"h":3.6,"l":3.31,"c":3.52,"v":8100},{"d":"2006-07-25","o":3.47,"h":3.52,"l":3.47,"c":3.47,"v":4800},{"d":"2006-07-26","o":3.47,"h":3.47,"l":3.07,"c":3.24,"v":33750},{"d":"2006-07-27","o":3.2,"h":3.32,"l":3.2,"c":3.29,"v":21300},{"d":"2006-07-28","o":3.22,"h":3.31,"l":3.17,"c":3.17,"v":9600},{"d":"2006-07-31","o":3.32,"h":3.33,"l":3.21,"c":3.33,"v":12000},{"d":"2006-08-01","o":3.31,"h":3.51,"l":3.24,"c":3.35,"v":11700},{"d":"2006-08-02","o":3.27,"h":3.47,"l":3.27,"c":3.4,"v":13800},{"d":"2006-08-03","o":3.4,"h":3.5,"l":3.4,"c":3.46,"v":19800},{"d":"2006-08-04","o":3.49,"h":3.49,"l":3.39,"c":3.47,"v":6450},{"d":"2006-08-07","o":3.44,"h":3.47,"l":3.34,"c":3.45,"v":13500},{"d":"2006-08-08","o":3.53,"h":3.66,"l":3.26,"c":3.43,"v":60450},{"d":"2006-08-09","o":3.35,"h":3.48,"l":3.35,"c":3.4,"v":10950},{"d":"2006-08-10","o":3.37,"h":3.43,"l":3.33,"c":3.33,"v":15300},{"d":"2006-08-11","o":3.33,"h":3.33,"l":3.21,"c":3.21,"v":22350},{"d":"2006-08-14","o":3.2,"h":3.25,"l":3.09,"c":3.17,"v":22350},{"d":"2006-08-15","o":3.19,"h":3.27,"l":3.19,"c":3.21,"v":10800},{"d":"2006-08-16","o":3.19,"h":3.27,"l":3.17,"c":3.17,"v":21000},{"d":"2006-08-17","o":3.21,"h":3.23,"l":3.17,"c":3.17,"v":9300},{"d":"2006-08-18","o":3.2,"h":3.23,"l":3.17,"c":3.17,"v":9150},{"d":"2006-08-21","o":3.2,"h":3.25,"l":3.17,"c":3.17,"v":21000},{"d":"2006-08-22","o":3.17,"h":3.17,"l":3.07,"c":3.17,"v":25500},{"d":"2006-08-23","o":3.1,"h":3.22,"l":3.02,"c":3.09,"v":27750},{"d":"2006-08-24","o":3.09,"h":3.13,"l":3.05,"c":3.07,"v":8400},{"d":"2006-08-25","o":3.03,"h":3.13,"l":3.03,"c":3.04,"v":8100},{"d":"2006-08-28","o":3.07,"h":3.09,"l":3.05,"c":3.08,"v":10950},{"d":"2006-08-29","o":3.05,"h":3.13,"l":2.99,"c":3.13,"v":18750},{"d":"2006-08-30","o":3.15,"h":3.15,"l":3.05,"c":3.06,"v":5550},{"d":"2006-08-31","o":3.12,"h":3.18,"l":3.11,"c":3.11,"v":8850},{"d":"2006-09-01","o":3.14,"h":3.24,"l":3.06,"c":3.24,"v":25050},{"d":"2006-09-05","o":3.3,"h":3.3,"l":3.15,"c":3.16,"v":13800},{"d":"2006-09-06","o":3.23,"h":3.33,"l":3.21,"c":3.32,"v":8100},{"d":"2006-09-07","o":3.39,"h":3.4,"l":3.27,"c":3.32,"v":11550},{"d":"2006-09-08","o":3.38,"h":3.38,"l":3.24,"c":3.28,"v":7800},{"d":"2006-09-11","o":3.33,"h":3.33,"l":3.25,"c":3.27,"v":2700},{"d":"2006-09-12","o":3.29,"h":3.33,"l":3.27,"c":3.33,"v":1650},{"d":"2006-09-13","o":3.33,"h":3.45,"l":3.3,"c":3.4,"v":12150},{"d":"2006-09-14","o":3.41,"h":3.45,"l":3.3,"c":3.37,"v":13950},{"d":"2006-09-15","o":3.31,"h":3.46,"l":3.31,"c":3.35,"v":7050},{"d":"2006-09-18","o":3.28,"h":3.33,"l":3.17,"c":3.21,"v":9750},{"d":"2006-09-19","o":3.13,"h":3.33,"l":3.13,"c":3.21,"v":10500},{"d":"2006-09-20","o":3.24,"h":3.35,"l":3.24,"c":3.35,"v":6750},{"d":"2006-09-21","o":3.27,"h":3.27,"l":3.2,"c":3.26,"v":9900},{"d":"2006-09-22","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":600},{"d":"2006-09-25","o":3.17,"h":3.21,"l":3.13,"c":3.15,"v":8700},{"d":"2006-09-26","o":3.17,"h":3.25,"l":3.17,"c":3.25,"v":5550},{"d":"2006-09-27","o":3.18,"h":3.2,"l":3.14,"c":3.17,"v":15450},{"d":"2006-09-28","o":3.24,"h":3.24,"l":3.17,"c":3.18,"v":4050},{"d":"2006-09-29","o":3.19,"h":3.2,"l":3.19,"c":3.2,"v":750},{"d":"2006-10-02","o":3.09,"h":3.22,"l":3.09,"c":3.11,"v":9300},{"d":"2006-10-03","o":3.02,"h":3.13,"l":3.02,"c":3.06,"v":15600},{"d":"2006-10-04","o":3.07,"h":3.27,"l":3.03,"c":3.11,"v":40650},{"d":"2006-10-05","o":3.17,"h":3.29,"l":3.17,"c":3.29,"v":5550},{"d":"2006-10-06","o":3.25,"h":3.35,"l":3.19,"c":3.35,"v":6450},{"d":"2006-10-09","o":3.22,"h":3.35,"l":3.22,"c":3.31,"v":2850},{"d":"2006-10-10","o":3.33,"h":3.35,"l":3.27,"c":3.33,"v":3600},{"d":"2006-10-11","o":3.31,"h":3.35,"l":3.31,"c":3.35,"v":6600},{"d":"2006-10-12","o":3.37,"h":3.37,"l":3.31,"c":3.34,"v":6000},{"d":"2006-10-13","o":3.32,"h":3.34,"l":3.3,"c":3.33,"v":5400},{"d":"2006-10-16","o":3.34,"h":3.34,"l":3.25,"c":3.33,"v":13800},{"d":"2006-10-17","o":3.33,"h":3.33,"l":3.22,"c":3.24,"v":5850},{"d":"2006-10-18","o":3.21,"h":3.24,"l":3.17,"c":3.18,"v":8250},{"d":"2006-10-19","o":3.19,"h":3.31,"l":3.05,"c":3.23,"v":9450},{"d":"2006-10-20","o":3.11,"h":3.33,"l":3.11,"c":3.24,"v":17850},{"d":"2006-10-23","o":3.23,"h":3.23,"l":3.2,"c":3.2,"v":8550},{"d":"2006-10-24","o":3.17,"h":3.27,"l":3.17,"c":3.17,"v":5100},{"d":"2006-10-25","o":3.18,"h":3.27,"l":3.13,"c":3.18,"v":11100},{"d":"2006-10-26","o":3.18,"h":3.28,"l":3.17,"c":3.24,"v":8850},{"d":"2006-10-27","o":3.19,"h":3.47,"l":3.19,"c":3.4,"v":50700},{"d":"2006-10-30","o":3.47,"h":3.5,"l":3.34,"c":3.42,"v":15300},{"d":"2006-10-31","o":3.43,"h":3.6,"l":3.43,"c":3.6,"v":39900},{"d":"2006-11-01","o":3.63,"h":3.99,"l":3.54,"c":3.67,"v":73800},{"d":"2006-11-02","o":3.67,"h":3.74,"l":3.61,"c":3.68,"v":19050},{"d":"2006-11-03","o":3.82,"h":3.84,"l":3.04,"c":3.76,"v":180900},{"d":"2006-11-06","o":3.97,"h":4.09,"l":3.89,"c":4.05,"v":75300},{"d":"2006-11-07","o":4.05,"h":4.07,"l":3.73,"c":3.99,"v":75300},{"d":"2006-11-08","o":3.71,"h":4.09,"l":3.71,"c":4.01,"v":86400},{"d":"2006-11-09","o":4,"h":4,"l":3.87,"c":3.87,"v":22050},{"d":"2006-11-10","o":3.93,"h":4.06,"l":3.91,"c":4.06,"v":42450},{"d":"2006-11-13","o":4.09,"h":4.17,"l":3.94,"c":4.09,"v":19050},{"d":"2006-11-14","o":4.06,"h":4.17,"l":3.89,"c":3.95,"v":20250},{"d":"2006-11-15","o":4,"h":4.13,"l":3.81,"c":3.89,"v":41700},{"d":"2006-11-16","o":3.86,"h":4.01,"l":3.78,"c":3.93,"v":24000},{"d":"2006-11-17","o":3.96,"h":4,"l":3.8,"c":3.85,"v":24150},{"d":"2006-11-20","o":3.8,"h":3.87,"l":3.73,"c":3.75,"v":24450},{"d":"2006-11-21","o":3.76,"h":3.89,"l":3.63,"c":3.75,"v":16200},{"d":"2006-11-22","o":3.68,"h":3.8,"l":3.65,"c":3.74,"v":14100},{"d":"2006-11-24","o":3.68,"h":3.69,"l":3.67,"c":3.67,"v":2700},{"d":"2006-11-27","o":3.67,"h":3.93,"l":3.67,"c":3.91,"v":32700},{"d":"2006-11-28","o":3.94,"h":3.94,"l":3.77,"c":3.87,"v":15600},{"d":"2006-11-29","o":3.84,"h":3.94,"l":3.73,"c":3.79,"v":17700},{"d":"2006-11-30","o":3.9,"h":4.02,"l":3.83,"c":4.01,"v":17400},{"d":"2006-12-01","o":3.93,"h":3.98,"l":3.85,"c":3.85,"v":15300},{"d":"2006-12-04","o":3.97,"h":3.97,"l":3.82,"c":3.95,"v":14550},{"d":"2006-12-05","o":3.95,"h":3.97,"l":3.89,"c":3.95,"v":15450},{"d":"2006-12-06","o":3.93,"h":3.97,"l":3.77,"c":3.89,"v":22500},{"d":"2006-12-07","o":3.8,"h":4.56,"l":3.8,"c":4.55,"v":124800},{"d":"2006-12-08","o":4.5,"h":4.56,"l":4.2,"c":4.49,"v":52800},{"d":"2006-12-11","o":4.34,"h":4.47,"l":4.1,"c":4.1,"v":41400},{"d":"2006-12-12","o":4.2,"h":4.26,"l":4,"c":4.2,"v":28950},{"d":"2006-12-13","o":4.21,"h":4.44,"l":4.2,"c":4.33,"v":30300},{"d":"2006-12-14","o":4.29,"h":4.47,"l":4.29,"c":4.41,"v":38700},{"d":"2006-12-15","o":4.35,"h":4.5,"l":4.35,"c":4.5,"v":29700},{"d":"2006-12-18","o":4.57,"h":4.67,"l":4.49,"c":4.51,"v":40200},{"d":"2006-12-19","o":4.38,"h":4.38,"l":4.13,"c":4.25,"v":39900},{"d":"2006-12-20","o":4.29,"h":4.39,"l":4.18,"c":4.39,"v":13650},{"d":"2006-12-21","o":4.37,"h":4.39,"l":4.24,"c":4.27,"v":7500},{"d":"2006-12-22","o":4.25,"h":4.37,"l":4.25,"c":4.31,"v":17100},{"d":"2006-12-26","o":4.27,"h":4.39,"l":4.27,"c":4.31,"v":10200},{"d":"2006-12-27","o":4.27,"h":4.37,"l":4.03,"c":4.17,"v":30600},{"d":"2006-12-28","o":4.25,"h":4.32,"l":4.19,"c":4.23,"v":16800},{"d":"2006-12-29","o":4.23,"h":4.58,"l":4.23,"c":4.58,"v":8100},{"d":"2007-01-03","o":4.59,"h":4.65,"l":4.37,"c":4.45,"v":34650},{"d":"2007-01-04","o":4.5,"h":4.5,"l":4.22,"c":4.32,"v":8550},{"d":"2007-01-05","o":4.33,"h":4.33,"l":4.13,"c":4.31,"v":5100},{"d":"2007-01-08","o":4.43,"h":4.47,"l":4.28,"c":4.39,"v":10050},{"d":"2007-01-09","o":4.42,"h":4.67,"l":4.42,"c":4.57,"v":40650},{"d":"2007-01-10","o":4.51,"h":4.63,"l":4.45,"c":4.6,"v":13500},{"d":"2007-01-11","o":4.66,"h":4.67,"l":4.55,"c":4.64,"v":35100},{"d":"2007-01-12","o":4.59,"h":4.66,"l":4.52,"c":4.53,"v":5400},{"d":"2007-01-16","o":4.57,"h":4.57,"l":4.47,"c":4.47,"v":4500},{"d":"2007-01-17","o":4.51,"h":4.67,"l":4.51,"c":4.63,"v":10950},{"d":"2007-01-18","o":4.62,"h":4.66,"l":4.43,"c":4.51,"v":10500},{"d":"2007-01-19","o":4.51,"h":4.63,"l":4.48,"c":4.54,"v":13650},{"d":"2007-01-22","o":4.57,"h":4.63,"l":4.55,"c":4.6,"v":10650},{"d":"2007-01-23","o":4.55,"h":4.56,"l":4.33,"c":4.37,"v":19500},{"d":"2007-01-24","o":4.32,"h":4.42,"l":4.16,"c":4.26,"v":21750},{"d":"2007-01-25","o":4.27,"h":4.39,"l":4.27,"c":4.39,"v":5700},{"d":"2007-01-26","o":4.33,"h":4.63,"l":4.33,"c":4.63,"v":19350},{"d":"2007-01-29","o":4.53,"h":4.93,"l":4.51,"c":4.77,"v":74100},{"d":"2007-01-30","o":4.81,"h":4.9,"l":4.66,"c":4.73,"v":23700},{"d":"2007-01-31","o":4.74,"h":4.9,"l":4.69,"c":4.77,"v":11400},{"d":"2007-02-01","o":4.87,"h":4.91,"l":4.65,"c":4.66,"v":22050},{"d":"2007-02-02","o":4.63,"h":4.65,"l":4.33,"c":4.47,"v":21600},{"d":"2007-02-05","o":4.43,"h":4.56,"l":4.36,"c":4.56,"v":11850},{"d":"2007-02-06","o":4.65,"h":4.65,"l":4.51,"c":4.52,"v":9150},{"d":"2007-02-07","o":4.5,"h":4.67,"l":4.36,"c":4.66,"v":13950},{"d":"2007-02-08","o":4.67,"h":4.67,"l":4.31,"c":4.4,"v":30600},{"d":"2007-02-09","o":4.27,"h":4.45,"l":4.11,"c":4.14,"v":26250},{"d":"2007-02-12","o":4.12,"h":4.15,"l":4.01,"c":4.04,"v":29700},{"d":"2007-02-13","o":4.03,"h":4.14,"l":4.03,"c":4.14,"v":7200},{"d":"2007-02-14","o":4.17,"h":4.48,"l":4.17,"c":4.48,"v":22050},{"d":"2007-02-15","o":4.45,"h":4.45,"l":4.33,"c":4.33,"v":6600},{"d":"2007-02-16","o":4.34,"h":4.47,"l":4.34,"c":4.46,"v":2250},{"d":"2007-02-20","o":4.43,"h":4.68,"l":4.43,"c":4.68,"v":25350},{"d":"2007-02-21","o":4.57,"h":4.73,"l":4.41,"c":4.73,"v":36600},{"d":"2007-02-22","o":4.7,"h":4.85,"l":4.57,"c":4.6,"v":15600},{"d":"2007-02-23","o":4.71,"h":4.89,"l":4.57,"c":4.77,"v":4650},{"d":"2007-02-26","o":4.81,"h":5.29,"l":4.4,"c":4.47,"v":116850},{"d":"2007-02-27","o":4.39,"h":4.39,"l":3.93,"c":3.95,"v":107250},{"d":"2007-02-28","o":3.93,"h":4,"l":3.35,"c":4,"v":111600},{"d":"2007-03-01","o":4,"h":4,"l":3.67,"c":3.94,"v":91500},{"d":"2007-03-02","o":3.9,"h":3.99,"l":3.81,"c":3.89,"v":14850},{"d":"2007-03-05","o":3.73,"h":3.77,"l":3.63,"c":3.75,"v":21150},{"d":"2007-03-06","o":3.73,"h":3.93,"l":3.73,"c":3.92,"v":44700},{"d":"2007-03-07","o":3.87,"h":4.05,"l":3.72,"c":3.99,"v":20850},{"d":"2007-03-08","o":3.9,"h":4.04,"l":3.89,"c":3.99,"v":15750},{"d":"2007-03-09","o":4.05,"h":4.05,"l":3.8,"c":3.93,"v":32400},{"d":"2007-03-12","o":3.95,"h":3.95,"l":3.84,"c":3.89,"v":4500},{"d":"2007-03-13","o":3.83,"h":3.83,"l":3.8,"c":3.8,"v":9300},{"d":"2007-03-14","o":3.8,"h":3.83,"l":3.74,"c":3.8,"v":14400},{"d":"2007-03-15","o":3.76,"h":3.9,"l":3.6,"c":3.9,"v":25200},{"d":"2007-03-16","o":3.75,"h":3.96,"l":3.75,"c":3.96,"v":9450},{"d":"2007-03-19","o":3.96,"h":4.07,"l":3.82,"c":4.07,"v":10050},{"d":"2007-03-20","o":3.95,"h":4.16,"l":3.94,"c":4.09,"v":11850},{"d":"2007-03-21","o":3.97,"h":4.15,"l":3.95,"c":4.15,"v":10800},{"d":"2007-03-22","o":4.11,"h":4.15,"l":3.96,"c":4.09,"v":11400},{"d":"2007-03-23","o":4.14,"h":4.33,"l":4.14,"c":4.31,"v":7650},{"d":"2007-03-26","o":3.99,"h":4.29,"l":3.98,"c":4.21,"v":4650},{"d":"2007-03-27","o":4.21,"h":4.21,"l":4.04,"c":4.11,"v":9300},{"d":"2007-03-28","o":3.98,"h":4.1,"l":3.95,"c":4.08,"v":2250},{"d":"2007-03-29","o":4.09,"h":4.23,"l":3.95,"c":4.18,"v":6450},{"d":"2007-03-30","o":4.15,"h":4.3,"l":4.12,"c":4.25,"v":6300},{"d":"2007-04-02","o":4.2,"h":4.2,"l":4.11,"c":4.11,"v":12450},{"d":"2007-04-03","o":4.17,"h":4.19,"l":4.07,"c":4.19,"v":4950},{"d":"2007-04-04","o":4.15,"h":4.2,"l":3.94,"c":4.19,"v":14400},{"d":"2007-04-05","o":4.15,"h":4.29,"l":4.15,"c":4.29,"v":19200},{"d":"2007-04-09","o":4.29,"h":4.29,"l":4.17,"c":4.26,"v":10500},{"d":"2007-04-10","o":4.26,"h":4.29,"l":4.15,"c":4.27,"v":15300},{"d":"2007-04-11","o":4.27,"h":4.3,"l":4.14,"c":4.23,"v":7350},{"d":"2007-04-12","o":4.23,"h":4.27,"l":4.11,"c":4.24,"v":10650},{"d":"2007-04-13","o":4.17,"h":4.17,"l":4.01,"c":4.17,"v":14700},{"d":"2007-04-16","o":4.03,"h":4.17,"l":4,"c":4.16,"v":16650},{"d":"2007-04-17","o":4.13,"h":4.26,"l":4.07,"c":4.21,"v":12000},{"d":"2007-04-18","o":4.14,"h":4.19,"l":3.85,"c":4.19,"v":42900},{"d":"2007-04-19","o":4.09,"h":4.26,"l":4.07,"c":4.07,"v":8100},{"d":"2007-04-20","o":3.92,"h":4.26,"l":3.83,"c":4.17,"v":19650},{"d":"2007-04-23","o":4.07,"h":4.16,"l":3.89,"c":3.91,"v":10950},{"d":"2007-04-24","o":3.89,"h":4.16,"l":3.87,"c":4.16,"v":12450},{"d":"2007-04-25","o":4.13,"h":4.2,"l":3.96,"c":4.2,"v":13500},{"d":"2007-04-26","o":4.21,"h":4.22,"l":4.06,"c":4.19,"v":13500},{"d":"2007-04-27","o":4.14,"h":4.17,"l":4.05,"c":4.09,"v":12750},{"d":"2007-04-30","o":4,"h":4.07,"l":3.91,"c":4.03,"v":15750},{"d":"2007-05-01","o":3.95,"h":4.03,"l":3.92,"c":3.96,"v":8550},{"d":"2007-05-02","o":3.91,"h":4.09,"l":3.83,"c":4.09,"v":11400},{"d":"2007-05-03","o":4.01,"h":4.23,"l":3.97,"c":4.2,"v":16800},{"d":"2007-05-04","o":4.23,"h":4.26,"l":4.14,"c":4.21,"v":12300},{"d":"2007-05-07","o":4.14,"h":4.31,"l":4.14,"c":4.2,"v":18900},{"d":"2007-05-08","o":4.33,"h":4.33,"l":4.07,"c":4.17,"v":8550},{"d":"2007-05-09","o":4.27,"h":4.3,"l":4.21,"c":4.27,"v":25500},{"d":"2007-05-10","o":4.31,"h":4.31,"l":4.17,"c":4.25,"v":9150},{"d":"2007-05-11","o":4.21,"h":4.22,"l":4.11,"c":4.19,"v":9750},{"d":"2007-05-14","o":4.15,"h":4.23,"l":4.11,"c":4.13,"v":3900},{"d":"2007-05-15","o":4.14,"h":4.21,"l":4.1,"c":4.1,"v":6600},{"d":"2007-05-16","o":4.07,"h":4.09,"l":4.03,"c":4.07,"v":8700},{"d":"2007-05-17","o":4.15,"h":4.24,"l":4.09,"c":4.19,"v":6750},{"d":"2007-05-18","o":4.11,"h":4.19,"l":4.08,"c":4.09,"v":4500},{"d":"2007-05-21","o":4.09,"h":4.23,"l":4.09,"c":4.15,"v":4950},{"d":"2007-05-22","o":4,"h":4.07,"l":3.97,"c":4.02,"v":30300},{"d":"2007-05-23","o":4.19,"h":4.25,"l":4.02,"c":4.02,"v":16500},{"d":"2007-05-24","o":4.07,"h":4.07,"l":4.03,"c":4.03,"v":1350},{"d":"2007-05-25","o":4.13,"h":4.13,"l":4.02,"c":4.02,"v":7800},{"d":"2007-05-29","o":4.08,"h":4.09,"l":3.91,"c":4.07,"v":21450},{"d":"2007-05-30","o":4,"h":4.03,"l":3.91,"c":4,"v":2850},{"d":"2007-05-31","o":3.99,"h":4.02,"l":3.91,"c":4.01,"v":8250},{"d":"2007-06-01","o":4.01,"h":4.07,"l":4.01,"c":4.06,"v":9900},{"d":"2007-06-04","o":4.03,"h":4.08,"l":4.03,"c":4.08,"v":8250},{"d":"2007-06-05","o":4.05,"h":4.1,"l":4.04,"c":4.1,"v":6300},{"d":"2007-06-06","o":4.1,"h":4.21,"l":4.1,"c":4.16,"v":8700},{"d":"2007-06-07","o":4.17,"h":4.23,"l":4.15,"c":4.17,"v":33600},{"d":"2007-06-08","o":4.09,"h":4.27,"l":4.05,"c":4.22,"v":24750},{"d":"2007-06-11","o":4.26,"h":4.38,"l":4.26,"c":4.29,"v":13800},{"d":"2007-06-12","o":4.24,"h":4.32,"l":4.21,"c":4.29,"v":11400},{"d":"2007-06-13","o":4.35,"h":4.38,"l":4.28,"c":4.28,"v":2700},{"d":"2007-06-14","o":4.22,"h":4.4,"l":4.21,"c":4.4,"v":23100},{"d":"2007-06-15","o":4.34,"h":4.4,"l":4.27,"c":4.4,"v":6300},{"d":"2007-06-18","o":4.39,"h":4.39,"l":4.32,"c":4.34,"v":7200},{"d":"2007-06-19","o":4.39,"h":4.4,"l":4.3,"c":4.33,"v":12900},{"d":"2007-06-20","o":4.34,"h":4.43,"l":4.33,"c":4.39,"v":1500},{"d":"2007-06-21","o":4.34,"h":4.67,"l":4.34,"c":4.59,"v":20250},{"d":"2007-06-22","o":4.63,"h":4.66,"l":4.6,"c":4.63,"v":11100},{"d":"2007-06-25","o":4.67,"h":4.87,"l":4.67,"c":4.76,"v":11700},{"d":"2007-06-26","o":4.88,"h":4.96,"l":4.8,"c":4.89,"v":45000},{"d":"2007-06-27","o":4.88,"h":4.94,"l":4.73,"c":4.91,"v":9150},{"d":"2007-06-28","o":4.89,"h":4.89,"l":4.69,"c":4.81,"v":24750},{"d":"2007-06-29","o":4.74,"h":4.83,"l":4.51,"c":4.8,"v":18300},{"d":"2007-07-02","o":4.77,"h":4.83,"l":4.53,"c":4.78,"v":3150},{"d":"2007-07-03","o":4.69,"h":4.82,"l":4.67,"c":4.82,"v":6150},{"d":"2007-07-05","o":4.72,"h":4.97,"l":4.72,"c":4.91,"v":11550},{"d":"2007-07-06","o":4.89,"h":5.15,"l":4.89,"c":5.12,"v":30900},{"d":"2007-07-09","o":5.17,"h":5.22,"l":5.07,"c":5.15,"v":27600},{"d":"2007-07-10","o":5.14,"h":5.2,"l":4.97,"c":5.06,"v":36450},{"d":"2007-07-11","o":5.07,"h":5.13,"l":5.05,"c":5.1,"v":6450},{"d":"2007-07-12","o":5.07,"h":5.26,"l":5.07,"c":5.12,"v":11400},{"d":"2007-07-13","o":5.09,"h":5.2,"l":5.09,"c":5.17,"v":4800},{"d":"2007-07-16","o":5.18,"h":5.2,"l":4.95,"c":5.1,"v":19050},{"d":"2007-07-17","o":5.13,"h":5.16,"l":4.99,"c":5.16,"v":8100},{"d":"2007-07-18","o":5.22,"h":5.22,"l":5.1,"c":5.12,"v":3450},{"d":"2007-07-19","o":5.07,"h":5.2,"l":5.05,"c":5.15,"v":5700},{"d":"2007-07-20","o":5.07,"h":5.16,"l":5.07,"c":5.08,"v":3600},{"d":"2007-07-23","o":5.09,"h":5.13,"l":4.95,"c":5.07,"v":6150},{"d":"2007-07-24","o":5.09,"h":5.12,"l":5.01,"c":5.12,"v":3150},{"d":"2007-07-25","o":5.07,"h":5.17,"l":5.07,"c":5.16,"v":6600},{"d":"2007-07-26","o":5.01,"h":5.22,"l":4.9,"c":5.13,"v":12450},{"d":"2007-07-27","o":4.97,"h":5.02,"l":4.55,"c":4.63,"v":27000},{"d":"2007-07-30","o":4.45,"h":4.45,"l":4.01,"c":4.41,"v":12750},{"d":"2007-07-31","o":4.32,"h":4.53,"l":4.17,"c":4.53,"v":22650},{"d":"2007-08-01","o":4.21,"h":4.33,"l":4.16,"c":4.29,"v":30000},{"d":"2007-08-02","o":4.24,"h":4.3,"l":4.24,"c":4.3,"v":4200},{"d":"2007-08-03","o":4.26,"h":4.52,"l":4.26,"c":4.43,"v":4050},{"d":"2007-08-06","o":4.35,"h":4.46,"l":4.3,"c":4.46,"v":2850},{"d":"2007-08-07","o":3.91,"h":3.91,"l":3.38,"c":3.52,"v":83550},{"d":"2007-08-08","o":3.62,"h":3.73,"l":3.21,"c":3.3,"v":143850},{"d":"2007-08-09","o":3.23,"h":3.27,"l":3.12,"c":3.15,"v":19200},{"d":"2007-08-10","o":3.1,"h":3.21,"l":2.92,"c":3.07,"v":18000},{"d":"2007-08-13","o":3.17,"h":3.27,"l":3.17,"c":3.27,"v":7500},{"d":"2007-08-14","o":3.17,"h":3.4,"l":3,"c":3.27,"v":7650},{"d":"2007-08-15","o":3.43,"h":3.43,"l":3.15,"c":3.2,"v":16050},{"d":"2007-08-16","o":3.13,"h":3.13,"l":3,"c":3.13,"v":20550},{"d":"2007-08-17","o":3.31,"h":3.31,"l":3.07,"c":3.11,"v":6600},{"d":"2007-08-20","o":2.97,"h":3.11,"l":2.93,"c":3.02,"v":32100},{"d":"2007-08-21","o":2.87,"h":3.12,"l":2.87,"c":2.97,"v":13800},{"d":"2007-08-22","o":3,"h":3.09,"l":2.93,"c":3.07,"v":7650},{"d":"2007-08-23","o":3.11,"h":3.17,"l":2.98,"c":3.09,"v":25500},{"d":"2007-08-24","o":3.15,"h":3.27,"l":2.67,"c":2.97,"v":28050},{"d":"2007-08-27","o":2.99,"h":3.11,"l":2.93,"c":2.93,"v":9750},{"d":"2007-08-28","o":2.94,"h":3.29,"l":2.94,"c":3.28,"v":18150},{"d":"2007-08-29","o":3.26,"h":3.27,"l":3.1,"c":3.27,"v":9900},{"d":"2007-08-30","o":3.21,"h":3.23,"l":3.07,"c":3.17,"v":9450},{"d":"2007-08-31","o":3.23,"h":3.27,"l":3.12,"c":3.14,"v":7650},{"d":"2007-09-04","o":3.14,"h":3.29,"l":3.12,"c":3.27,"v":11550},{"d":"2007-09-05","o":3.26,"h":3.26,"l":3.15,"c":3.23,"v":5100},{"d":"2007-09-06","o":3.3,"h":3.3,"l":3.27,"c":3.27,"v":4800},{"d":"2007-09-07","o":3.27,"h":3.29,"l":3.19,"c":3.21,"v":5850},{"d":"2007-09-10","o":3.28,"h":3.28,"l":3.11,"c":3.16,"v":12000},{"d":"2007-09-11","o":3.11,"h":3.26,"l":3.07,"c":3.21,"v":7050},{"d":"2007-09-12","o":3.18,"h":3.36,"l":3.16,"c":3.3,"v":19200},{"d":"2007-09-13","o":3.2,"h":3.3,"l":3.2,"c":3.3,"v":6450},{"d":"2007-09-14","o":3.31,"h":3.48,"l":3.31,"c":3.39,"v":4350},{"d":"2007-09-17","o":3.3,"h":3.34,"l":3.23,"c":3.26,"v":10950},{"d":"2007-09-18","o":3.24,"h":3.41,"l":3.24,"c":3.41,"v":4500},{"d":"2007-09-19","o":3.6,"h":3.6,"l":3.31,"c":3.41,"v":22500},{"d":"2007-09-20","o":3.4,"h":3.41,"l":3.31,"c":3.41,"v":6600},{"d":"2007-09-21","o":3.36,"h":3.38,"l":3.31,"c":3.31,"v":4650},{"d":"2007-09-24","o":3.31,"h":3.4,"l":3.31,"c":3.33,"v":106800},{"d":"2007-09-25","o":3.35,"h":3.37,"l":3.35,"c":3.37,"v":4650},{"d":"2007-09-26","o":3.32,"h":3.32,"l":3.3,"c":3.31,"v":19650},{"d":"2007-09-27","o":3.3,"h":3.33,"l":2.93,"c":3.3,"v":18300},{"d":"2007-09-28","o":3.19,"h":3.37,"l":3.01,"c":3.37,"v":19500},{"d":"2007-10-01","o":3.24,"h":3.38,"l":3.03,"c":3.06,"v":28050},{"d":"2007-10-02","o":3.09,"h":3.27,"l":3,"c":3.2,"v":13200},{"d":"2007-10-03","o":3.05,"h":3.33,"l":3.05,"c":3.33,"v":6750},{"d":"2007-10-04","o":3.2,"h":3.29,"l":3.2,"c":3.23,"v":3150},{"d":"2007-10-05","o":3.28,"h":3.28,"l":3.11,"c":3.2,"v":3300},{"d":"2007-10-08","o":3.07,"h":3.26,"l":3.07,"c":3.26,"v":2850},{"d":"2007-10-09","o":3.13,"h":3.28,"l":3.13,"c":3.28,"v":5100},{"d":"2007-10-10","o":3.28,"h":3.28,"l":3,"c":3.15,"v":12150},{"d":"2007-10-11","o":3.11,"h":3.31,"l":3.11,"c":3.3,"v":7950},{"d":"2007-10-12","o":3.18,"h":3.2,"l":3.09,"c":3.2,"v":9900},{"d":"2007-10-15","o":3.18,"h":3.26,"l":3.13,"c":3.21,"v":3150},{"d":"2007-10-16","o":3.24,"h":3.26,"l":3.03,"c":3.1,"v":10800},{"d":"2007-10-17","o":3.04,"h":3.15,"l":3.02,"c":3.07,"v":6300},{"d":"2007-10-18","o":3.01,"h":3.13,"l":3,"c":3,"v":16050},{"d":"2007-10-19","o":3,"h":3.17,"l":3,"c":3,"v":25650},{"d":"2007-10-22","o":3.07,"h":3.12,"l":3.03,"c":3.09,"v":4050},{"d":"2007-10-23","o":3.14,"h":3.15,"l":2.93,"c":3.03,"v":12300},{"d":"2007-10-24","o":2.99,"h":3.09,"l":2.93,"c":3.07,"v":6600},{"d":"2007-10-25","o":3.04,"h":3.15,"l":3.01,"c":3.13,"v":5100},{"d":"2007-10-26","o":3.04,"h":3.2,"l":3.04,"c":3.16,"v":6300},{"d":"2007-10-29","o":3.05,"h":3.13,"l":3.05,"c":3.13,"v":2100},{"d":"2007-10-30","o":3.13,"h":3.16,"l":3.04,"c":3.16,"v":3600},{"d":"2007-10-31","o":3.13,"h":3.13,"l":2.98,"c":3.07,"v":6000},{"d":"2007-11-01","o":3.17,"h":3.27,"l":3.13,"c":3.27,"v":66150},{"d":"2007-11-02","o":3.32,"h":3.32,"l":3.2,"c":3.28,"v":34950},{"d":"2007-11-05","o":3.32,"h":3.32,"l":3.09,"c":3.15,"v":31950},{"d":"2007-11-06","o":3.13,"h":3.19,"l":3.03,"c":3.13,"v":252450},{"d":"2007-11-07","o":3.11,"h":3.14,"l":3.02,"c":3.08,"v":10950},{"d":"2007-11-08","o":3.02,"h":3.11,"l":3,"c":3.01,"v":39600},{"d":"2007-11-09","o":3.02,"h":3.02,"l":2.97,"c":2.99,"v":42300},{"d":"2007-11-12","o":2.97,"h":3.01,"l":2.87,"c":2.91,"v":20850},{"d":"2007-11-13","o":2.92,"h":3.01,"l":2.92,"c":3,"v":8550},{"d":"2007-11-14","o":2.91,"h":3,"l":2.91,"c":3,"v":3300},{"d":"2007-11-15","o":3.01,"h":3.12,"l":2.91,"c":3.01,"v":18150},{"d":"2007-11-16","o":2.92,"h":3.01,"l":2.92,"c":3,"v":25950},{"d":"2007-11-19","o":2.96,"h":2.97,"l":2.87,"c":2.97,"v":5850},{"d":"2007-11-20","o":3,"h":3,"l":2.9,"c":2.93,"v":22800},{"d":"2007-11-21","o":2.91,"h":3.02,"l":2.91,"c":2.93,"v":5550},{"d":"2007-11-23","o":2.93,"h":2.93,"l":2.93,"c":2.93,"v":3000},{"d":"2007-11-26","o":2.93,"h":2.93,"l":2.87,"c":2.89,"v":13650},{"d":"2007-11-27","o":2.87,"h":2.89,"l":2.85,"c":2.87,"v":13650},{"d":"2007-11-28","o":2.83,"h":2.87,"l":2.83,"c":2.87,"v":16350},{"d":"2007-11-29","o":2.87,"h":2.97,"l":2.84,"c":2.97,"v":59400},{"d":"2007-11-30","o":2.97,"h":3.1,"l":2.97,"c":3.06,"v":24300},{"d":"2007-12-03","o":3.03,"h":3.07,"l":3,"c":3.07,"v":21000},{"d":"2007-12-04","o":3.07,"h":3.07,"l":2.86,"c":2.98,"v":1800},{"d":"2007-12-05","o":2.97,"h":3,"l":2.95,"c":2.99,"v":8700},{"d":"2007-12-06","o":3,"h":3.09,"l":3,"c":3.09,"v":7950},{"d":"2007-12-07","o":3.1,"h":3.11,"l":3.1,"c":3.11,"v":1350},{"d":"2007-12-10","o":2.97,"h":3.11,"l":2.97,"c":3.11,"v":2250},{"d":"2007-12-11","o":3.01,"h":3.03,"l":2.87,"c":2.99,"v":17400},{"d":"2007-12-12","o":3.05,"h":3.11,"l":2.92,"c":2.95,"v":9750},{"d":"2007-12-13","o":2.87,"h":2.97,"l":2.87,"c":2.97,"v":6300},{"d":"2007-12-14","o":3.01,"h":3.04,"l":2.93,"c":3.04,"v":2400},{"d":"2007-12-17","o":2.91,"h":3.05,"l":2.89,"c":2.99,"v":10050},{"d":"2007-12-18","o":2.91,"h":2.99,"l":2.91,"c":2.97,"v":2850},{"d":"2007-12-19","o":2.91,"h":2.97,"l":2.91,"c":2.97,"v":6600},{"d":"2007-12-20","o":2.97,"h":3.09,"l":2.91,"c":3.09,"v":9300},{"d":"2007-12-21","o":2.96,"h":3.15,"l":2.96,"c":3.13,"v":12300},{"d":"2007-12-24","o":3.13,"h":3.13,"l":3.13,"c":3.13,"v":0},{"d":"2007-12-26","o":3.14,"h":3.15,"l":3.09,"c":3.15,"v":4350},{"d":"2007-12-27","o":2.92,"h":3.1,"l":2.87,"c":3.09,"v":13650},{"d":"2007-12-28","o":2.94,"h":3.09,"l":2.89,"c":3.09,"v":6750},{"d":"2007-12-31","o":3.09,"h":3.11,"l":2.9,"c":3.1,"v":33300},{"d":"2008-01-02","o":2.94,"h":3.1,"l":2.94,"c":3.1,"v":8400},{"d":"2008-01-03","o":3.1,"h":3.23,"l":3.01,"c":3.23,"v":12750},{"d":"2008-01-04","o":3.27,"h":3.41,"l":3.04,"c":3.31,"v":9000},{"d":"2008-01-07","o":3.25,"h":3.41,"l":3.21,"c":3.36,"v":6450},{"d":"2008-01-08","o":3.19,"h":3.33,"l":3.11,"c":3.27,"v":4050},{"d":"2008-01-09","o":3.32,"h":3.33,"l":3.27,"c":3.29,"v":14250},{"d":"2008-01-10","o":3.37,"h":3.44,"l":3.18,"c":3.4,"v":5400},{"d":"2008-01-11","o":3.42,"h":3.44,"l":3.22,"c":3.44,"v":8550},{"d":"2008-01-14","o":3.21,"h":3.37,"l":3.21,"c":3.37,"v":5700},{"d":"2008-01-15","o":3.32,"h":3.37,"l":3.18,"c":3.37,"v":2850},{"d":"2008-01-16","o":3.43,"h":3.52,"l":3.36,"c":3.36,"v":6600},{"d":"2008-01-17","o":3.23,"h":3.36,"l":3.19,"c":3.19,"v":3000},{"d":"2008-01-18","o":3.25,"h":3.43,"l":3.2,"c":3.43,"v":9450},{"d":"2008-01-22","o":3.4,"h":3.51,"l":3.18,"c":3.22,"v":7350},{"d":"2008-01-23","o":3.19,"h":3.19,"l":3.07,"c":3.13,"v":8400},{"d":"2008-01-24","o":3.15,"h":3.5,"l":3.15,"c":3.28,"v":16200},{"d":"2008-01-25","o":3.39,"h":3.5,"l":3.25,"c":3.31,"v":7650},{"d":"2008-01-28","o":3.31,"h":3.37,"l":3.23,"c":3.23,"v":4200},{"d":"2008-01-29","o":3.23,"h":3.35,"l":3.21,"c":3.33,"v":5550},{"d":"2008-01-30","o":3.49,"h":3.49,"l":3.31,"c":3.35,"v":2100},{"d":"2008-01-31","o":3.43,"h":3.44,"l":3.33,"c":3.33,"v":5400},{"d":"2008-02-01","o":3.33,"h":3.33,"l":3.29,"c":3.33,"v":7500},{"d":"2008-02-04","o":3.31,"h":3.33,"l":3.31,"c":3.33,"v":750},{"d":"2008-02-05","o":3.31,"h":3.33,"l":3.21,"c":3.21,"v":4350},{"d":"2008-02-06","o":3.26,"h":3.26,"l":3.17,"c":3.2,"v":2100},{"d":"2008-02-07","o":3.11,"h":3.11,"l":2.97,"c":3,"v":11700},{"d":"2008-02-08","o":2.77,"h":3.09,"l":2.71,"c":2.94,"v":11100},{"d":"2008-02-11","o":2.74,"h":3.14,"l":2.74,"c":3.06,"v":7800},{"d":"2008-02-12","o":3.1,"h":3.24,"l":2.81,"c":2.81,"v":4200},{"d":"2008-02-13","o":2.83,"h":3.2,"l":2.82,"c":3.11,"v":5400},{"d":"2008-02-14","o":3.23,"h":3.25,"l":2.91,"c":3.05,"v":4200},{"d":"2008-02-15","o":2.99,"h":3.3,"l":2.99,"c":3.25,"v":25350},{"d":"2008-02-19","o":3.27,"h":3.33,"l":3.17,"c":3.17,"v":1350},{"d":"2008-02-20","o":3.28,"h":3.32,"l":3.26,"c":3.32,"v":900},{"d":"2008-02-21","o":3.26,"h":3.27,"l":3.2,"c":3.23,"v":5850},{"d":"2008-02-22","o":3.25,"h":3.3,"l":3.17,"c":3.23,"v":9150},{"d":"2008-02-25","o":3.15,"h":3.29,"l":3.15,"c":3.21,"v":12900},{"d":"2008-02-26","o":3.29,"h":3.3,"l":3.29,"c":3.3,"v":2850},{"d":"2008-02-27","o":3.31,"h":3.31,"l":3.19,"c":3.26,"v":7500},{"d":"2008-02-28","o":3.33,"h":3.37,"l":3.33,"c":3.33,"v":4950},{"d":"2008-02-29","o":3.31,"h":3.31,"l":3.31,"c":3.31,"v":300},{"d":"2008-03-03","o":3.21,"h":3.23,"l":3.17,"c":3.17,"v":21000},{"d":"2008-03-04","o":3.14,"h":3.15,"l":2.99,"c":3.05,"v":14400},{"d":"2008-03-05","o":3.07,"h":3.11,"l":3.05,"c":3.05,"v":5400},{"d":"2008-03-06","o":2.95,"h":3.11,"l":2.95,"c":2.99,"v":3000},{"d":"2008-03-07","o":3.09,"h":3.09,"l":3.09,"c":3.09,"v":750},{"d":"2008-03-10","o":2.85,"h":3.11,"l":2.85,"c":3.1,"v":7800},{"d":"2008-03-11","o":2.97,"h":3.11,"l":2.97,"c":3.09,"v":7050},{"d":"2008-03-12","o":3.11,"h":3.11,"l":3,"c":3,"v":1200},{"d":"2008-03-13","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2008-03-14","o":2.91,"h":3,"l":2.9,"c":3,"v":17100},{"d":"2008-03-17","o":2.93,"h":2.93,"l":2.77,"c":2.93,"v":3600},{"d":"2008-03-18","o":2.93,"h":2.93,"l":2.93,"c":2.93,"v":0},{"d":"2008-03-19","o":3.17,"h":3.31,"l":2.97,"c":3.12,"v":14400},{"d":"2008-03-20","o":2.95,"h":3.23,"l":2.95,"c":3.07,"v":2100},{"d":"2008-03-24","o":3.24,"h":3.24,"l":2.97,"c":2.97,"v":4650},{"d":"2008-03-25","o":3,"h":3.21,"l":2.98,"c":3.21,"v":2850},{"d":"2008-03-26","o":3.01,"h":3.16,"l":3.01,"c":3.09,"v":1350},{"d":"2008-03-27","o":3.09,"h":3.21,"l":3.09,"c":3.19,"v":1650},{"d":"2008-03-28","o":3.24,"h":3.26,"l":3.11,"c":3.11,"v":2400},{"d":"2008-03-31","o":2.99,"h":3.28,"l":2.97,"c":3.16,"v":30900},{"d":"2008-04-01","o":3,"h":3.31,"l":2.99,"c":3.31,"v":8700},{"d":"2008-04-02","o":3.1,"h":3.28,"l":3.1,"c":3.2,"v":5700},{"d":"2008-04-03","o":3.31,"h":3.31,"l":2.87,"c":2.91,"v":21750},{"d":"2008-04-04","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":600},{"d":"2008-04-07","o":2.91,"h":3,"l":2.91,"c":3,"v":5850},{"d":"2008-04-08","o":2.98,"h":3.13,"l":2.93,"c":2.93,"v":2550},{"d":"2008-04-09","o":2.96,"h":3,"l":2.9,"c":2.96,"v":4350},{"d":"2008-04-10","o":3,"h":3,"l":3,"c":3,"v":600},{"d":"2008-04-11","o":2.93,"h":2.93,"l":2.93,"c":2.93,"v":300},{"d":"2008-04-14","o":2.93,"h":3.05,"l":2.93,"c":2.93,"v":10200},{"d":"2008-04-15","o":2.93,"h":2.93,"l":2.93,"c":2.93,"v":300},{"d":"2008-04-16","o":3.03,"h":3.03,"l":2.94,"c":2.94,"v":1800},{"d":"2008-04-17","o":2.91,"h":3.08,"l":2.91,"c":3.08,"v":1650},{"d":"2008-04-18","o":2.99,"h":3.09,"l":2.97,"c":3.03,"v":6600},{"d":"2008-04-21","o":3.09,"h":3.18,"l":2.95,"c":2.95,"v":7350},{"d":"2008-04-22","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"2008-04-23","o":2.99,"h":3.02,"l":2.93,"c":2.93,"v":9450},{"d":"2008-04-24","o":2.93,"h":3.01,"l":2.93,"c":2.99,"v":4950},{"d":"2008-04-25","o":2.98,"h":3.16,"l":2.97,"c":3.04,"v":4500},{"d":"2008-04-28","o":3,"h":3,"l":2.94,"c":2.94,"v":1200},{"d":"2008-04-29","o":2.94,"h":3.04,"l":2.94,"c":3.04,"v":1350},{"d":"2008-04-30","o":3.07,"h":3.12,"l":3.07,"c":3.12,"v":750},{"d":"2008-05-01","o":3.13,"h":3.33,"l":3.13,"c":3.33,"v":7800},{"d":"2008-05-02","o":3.32,"h":3.47,"l":3.32,"c":3.35,"v":8700},{"d":"2008-05-05","o":3.61,"h":3.67,"l":3.43,"c":3.43,"v":11400},{"d":"2008-05-06","o":3.37,"h":3.61,"l":3.37,"c":3.48,"v":3750},{"d":"2008-05-07","o":3.65,"h":3.67,"l":3.65,"c":3.66,"v":7650},{"d":"2008-05-08","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":1500},{"d":"2008-05-09","o":3.67,"h":3.77,"l":3.67,"c":3.77,"v":1200},{"d":"2008-05-12","o":3.68,"h":3.93,"l":3.51,"c":3.6,"v":17550},{"d":"2008-05-13","o":3.44,"h":3.65,"l":3.44,"c":3.53,"v":6900},{"d":"2008-05-14","o":3.61,"h":3.66,"l":3.17,"c":3.51,"v":40950},{"d":"2008-05-15","o":3.5,"h":3.55,"l":3.5,"c":3.55,"v":1650},{"d":"2008-05-16","o":3.5,"h":3.55,"l":3.5,"c":3.55,"v":4800},{"d":"2008-05-19","o":3.47,"h":3.55,"l":3.47,"c":3.5,"v":1950},{"d":"2008-05-20","o":3.5,"h":3.53,"l":3.43,"c":3.44,"v":3600},{"d":"2008-05-21","o":3.43,"h":3.57,"l":3.43,"c":3.45,"v":10200},{"d":"2008-05-22","o":3.49,"h":3.6,"l":3.49,"c":3.54,"v":2250},{"d":"2008-05-23","o":3.44,"h":3.51,"l":3.43,"c":3.51,"v":3150},{"d":"2008-05-27","o":3.44,"h":3.44,"l":3.44,"c":3.44,"v":450},{"d":"2008-05-28","o":3.44,"h":3.45,"l":3.44,"c":3.44,"v":1800},{"d":"2008-05-29","o":3.43,"h":3.43,"l":3.25,"c":3.26,"v":7650},{"d":"2008-05-30","o":3.25,"h":3.62,"l":3.25,"c":3.62,"v":13650},{"d":"2008-06-02","o":3.56,"h":3.56,"l":3.37,"c":3.42,"v":6900},{"d":"2008-06-03","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":0},{"d":"2008-06-04","o":3.37,"h":3.43,"l":3.37,"c":3.43,"v":10800},{"d":"2008-06-05","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":0},{"d":"2008-06-06","o":3.53,"h":3.61,"l":3.49,"c":3.57,"v":2400},{"d":"2008-06-09","o":3.43,"h":3.62,"l":3.43,"c":3.47,"v":4500},{"d":"2008-06-10","o":3.57,"h":3.63,"l":3.47,"c":3.61,"v":9900},{"d":"2008-06-11","o":3.57,"h":3.71,"l":3.57,"c":3.69,"v":27750},{"d":"2008-06-12","o":3.83,"h":3.83,"l":3.6,"c":3.71,"v":4500},{"d":"2008-06-13","o":3.59,"h":3.73,"l":3.59,"c":3.73,"v":3150},{"d":"2008-06-16","o":3.64,"h":3.68,"l":3.63,"c":3.67,"v":1950},{"d":"2008-06-17","o":3.67,"h":3.7,"l":3.67,"c":3.7,"v":1500},{"d":"2008-06-18","o":3.72,"h":3.77,"l":3.7,"c":3.7,"v":6000},{"d":"2008-06-19","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":0},{"d":"2008-06-20","o":3.69,"h":3.73,"l":3.6,"c":3.73,"v":6000},{"d":"2008-06-23","o":3.73,"h":3.83,"l":3.73,"c":3.73,"v":2400},{"d":"2008-06-24","o":3.8,"h":3.8,"l":3.67,"c":3.67,"v":4500},{"d":"2008-06-25","o":3.85,"h":3.85,"l":3.78,"c":3.8,"v":1350},{"d":"2008-06-26","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":300},{"d":"2008-06-27","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":2100},{"d":"2008-06-30","o":3.66,"h":3.86,"l":3.66,"c":3.86,"v":4950},{"d":"2008-07-01","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":450},{"d":"2008-07-02","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":1350},{"d":"2008-07-03","o":3.67,"h":3.87,"l":3.67,"c":3.85,"v":6600},{"d":"2008-07-07","o":3.77,"h":3.87,"l":3.7,"c":3.7,"v":8400},{"d":"2008-07-08","o":3.7,"h":3.84,"l":3.67,"c":3.84,"v":3900},{"d":"2008-07-09","o":3.87,"h":3.87,"l":3.87,"c":3.87,"v":2250},{"d":"2008-07-10","o":3.83,"h":3.87,"l":3.83,"c":3.87,"v":5550},{"d":"2008-07-11","o":3.79,"h":3.87,"l":3.67,"c":3.87,"v":12300},{"d":"2008-07-14","o":3.87,"h":3.87,"l":3.87,"c":3.87,"v":0},{"d":"2008-07-15","o":3.69,"h":3.71,"l":3.67,"c":3.71,"v":4950},{"d":"2008-07-16","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":600},{"d":"2008-07-17","o":3.73,"h":3.73,"l":3.73,"c":3.73,"v":3600},{"d":"2008-07-18","o":3.73,"h":3.73,"l":3.73,"c":3.73,"v":0},{"d":"2008-07-21","o":3.7,"h":3.81,"l":3.7,"c":3.81,"v":3600},{"d":"2008-07-22","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":300},{"d":"2008-07-23","o":3.83,"h":3.83,"l":3.7,"c":3.71,"v":39750},{"d":"2008-07-24","o":3.34,"h":3.7,"l":3.34,"c":3.5,"v":1800},{"d":"2008-07-25","o":3.51,"h":3.77,"l":3.51,"c":3.77,"v":1650},{"d":"2008-07-28","o":3.5,"h":3.63,"l":3.41,"c":3.63,"v":11700},{"d":"2008-07-29","o":3.63,"h":3.63,"l":3.34,"c":3.4,"v":5550},{"d":"2008-07-30","o":3.59,"h":3.63,"l":3.59,"c":3.63,"v":4050},{"d":"2008-07-31","o":3.41,"h":3.41,"l":3.41,"c":3.41,"v":7800},{"d":"2008-08-01","o":3.4,"h":3.45,"l":3.4,"c":3.45,"v":1800},{"d":"2008-08-04","o":3.73,"h":3.87,"l":3.65,"c":3.75,"v":13950},{"d":"2008-08-05","o":3.81,"h":3.86,"l":3.64,"c":3.83,"v":5850},{"d":"2008-08-06","o":3.83,"h":3.83,"l":3.75,"c":3.75,"v":2100},{"d":"2008-08-07","o":3.83,"h":3.83,"l":3.83,"c":3.83,"v":300},{"d":"2008-08-08","o":3.75,"h":3.79,"l":3.6,"c":3.79,"v":9000},{"d":"2008-08-11","o":3.79,"h":3.79,"l":3.51,"c":3.67,"v":3300},{"d":"2008-08-12","o":3.54,"h":3.6,"l":3.53,"c":3.59,"v":5100},{"d":"2008-08-13","o":3.6,"h":3.6,"l":3.6,"c":3.6,"v":6000},{"d":"2008-08-14","o":3.6,"h":3.6,"l":3.45,"c":3.51,"v":3450},{"d":"2008-08-15","o":3.83,"h":3.83,"l":3.48,"c":3.48,"v":13050},{"d":"2008-08-18","o":3.53,"h":3.53,"l":3.47,"c":3.47,"v":9750},{"d":"2008-08-19","o":3.42,"h":3.42,"l":3.34,"c":3.34,"v":6300},{"d":"2008-08-20","o":3.43,"h":3.43,"l":3.38,"c":3.43,"v":5700},{"d":"2008-08-21","o":3.41,"h":3.66,"l":3.41,"c":3.53,"v":9150},{"d":"2008-08-22","o":3.53,"h":3.71,"l":3.35,"c":3.71,"v":4950},{"d":"2008-08-25","o":3.54,"h":3.69,"l":3.51,"c":3.63,"v":3000},{"d":"2008-08-26","o":3.72,"h":3.72,"l":3.4,"c":3.4,"v":4800},{"d":"2008-08-27","o":3.51,"h":3.7,"l":3.35,"c":3.41,"v":4200},{"d":"2008-08-28","o":3.41,"h":3.41,"l":3.41,"c":3.41,"v":0},{"d":"2008-08-29","o":3.37,"h":3.67,"l":3.37,"c":3.47,"v":8850},{"d":"2008-09-02","o":3.57,"h":3.57,"l":3.57,"c":3.57,"v":1200},{"d":"2008-09-03","o":3.47,"h":3.6,"l":3.47,"c":3.59,"v":24000},{"d":"2008-09-04","o":3.59,"h":3.59,"l":3.59,"c":3.59,"v":0},{"d":"2008-09-05","o":3.58,"h":3.73,"l":3.58,"c":3.73,"v":7200},{"d":"2008-09-08","o":3.49,"h":3.63,"l":3.49,"c":3.61,"v":7350},{"d":"2008-09-09","o":3.67,"h":3.81,"l":3.67,"c":3.79,"v":5250},{"d":"2008-09-10","o":3.75,"h":3.75,"l":3.67,"c":3.68,"v":4650},{"d":"2008-09-11","o":3.62,"h":3.73,"l":3.6,"c":3.61,"v":2850},{"d":"2008-09-12","o":3.57,"h":3.63,"l":3.53,"c":3.53,"v":8250},{"d":"2008-09-15","o":3.45,"h":3.67,"l":3.45,"c":3.47,"v":5250},{"d":"2008-09-16","o":3.44,"h":3.44,"l":3.33,"c":3.33,"v":3900},{"d":"2008-09-17","o":3.37,"h":3.37,"l":3.37,"c":3.37,"v":150},{"d":"2008-09-18","o":3.4,"h":3.4,"l":3.37,"c":3.37,"v":900},{"d":"2008-09-19","o":3.39,"h":3.51,"l":3.38,"c":3.51,"v":7200},{"d":"2008-09-22","o":3.63,"h":3.63,"l":3.41,"c":3.41,"v":750},{"d":"2008-09-23","o":3.41,"h":3.41,"l":3.41,"c":3.41,"v":0},{"d":"2008-09-24","o":3.6,"h":3.67,"l":3.6,"c":3.6,"v":19950},{"d":"2008-09-25","o":3.5,"h":3.51,"l":3.5,"c":3.5,"v":1050},{"d":"2008-09-26","o":3.53,"h":3.56,"l":3.53,"c":3.54,"v":2700},{"d":"2008-09-29","o":3.66,"h":3.66,"l":3.33,"c":3.37,"v":5700},{"d":"2008-09-30","o":3.51,"h":3.73,"l":3.47,"c":3.47,"v":3300},{"d":"2008-10-01","o":3.55,"h":3.59,"l":3.15,"c":3.43,"v":15000},{"d":"2008-10-02","o":3.47,"h":3.47,"l":3.4,"c":3.4,"v":16500},{"d":"2008-10-03","o":3.37,"h":3.37,"l":3.37,"c":3.37,"v":900},{"d":"2008-10-06","o":3.27,"h":3.37,"l":3.13,"c":3.2,"v":19050},{"d":"2008-10-07","o":3.31,"h":3.31,"l":3.01,"c":3.01,"v":11850},{"d":"2008-10-08","o":2.78,"h":3,"l":2.56,"c":2.83,"v":17700},{"d":"2008-10-09","o":2.83,"h":2.83,"l":2.57,"c":2.57,"v":3750},{"d":"2008-10-10","o":2.57,"h":2.81,"l":2.27,"c":2.81,"v":5100},{"d":"2008-10-13","o":2.8,"h":2.95,"l":2.16,"c":2.53,"v":19350},{"d":"2008-10-14","o":2.6,"h":2.67,"l":2.08,"c":2.34,"v":30150},{"d":"2008-10-15","o":2.4,"h":2.4,"l":1.9,"c":1.91,"v":30450},{"d":"2008-10-16","o":1.67,"h":2.13,"l":1.67,"c":1.94,"v":23550},{"d":"2008-10-17","o":2.26,"h":2.26,"l":1.94,"c":2,"v":2250},{"d":"2008-10-20","o":2.07,"h":2.27,"l":2.07,"c":2.12,"v":10200},{"d":"2008-10-21","o":2.11,"h":2.2,"l":2,"c":2,"v":16800},{"d":"2008-10-22","o":2.01,"h":2.12,"l":1.7,"c":1.77,"v":27300},{"d":"2008-10-23","o":1.75,"h":1.87,"l":1.75,"c":1.87,"v":6150},{"d":"2008-10-24","o":1.77,"h":1.91,"l":1.73,"c":1.91,"v":77850},{"d":"2008-10-27","o":1.74,"h":1.87,"l":1.74,"c":1.77,"v":7650},{"d":"2008-10-28","o":1.89,"h":1.9,"l":1.89,"c":1.9,"v":5400},{"d":"2008-10-29","o":1.8,"h":1.83,"l":1.75,"c":1.78,"v":6750},{"d":"2008-10-30","o":1.94,"h":1.94,"l":1.73,"c":1.73,"v":10200},{"d":"2008-10-31","o":1.85,"h":1.97,"l":1.81,"c":1.96,"v":16350},{"d":"2008-11-03","o":2,"h":2,"l":1.71,"c":1.73,"v":56250},{"d":"2008-11-04","o":1.8,"h":1.87,"l":1.73,"c":1.83,"v":11100},{"d":"2008-11-05","o":1.74,"h":1.74,"l":1.52,"c":1.72,"v":13950},{"d":"2008-11-06","o":1.73,"h":1.73,"l":1.73,"c":1.73,"v":150},{"d":"2008-11-07","o":1.82,"h":1.87,"l":1.67,"c":1.87,"v":11550},{"d":"2008-11-10","o":1.85,"h":1.85,"l":1.71,"c":1.76,"v":15750},{"d":"2008-11-11","o":1.67,"h":1.67,"l":1.64,"c":1.66,"v":4950},{"d":"2008-11-12","o":1.55,"h":1.56,"l":1.5,"c":1.5,"v":9300},{"d":"2008-11-13","o":1.41,"h":1.46,"l":1.33,"c":1.46,"v":20850},{"d":"2008-11-14","o":1.4,"h":1.4,"l":1.37,"c":1.37,"v":16800},{"d":"2008-11-17","o":1.37,"h":1.37,"l":1.35,"c":1.35,"v":13350},{"d":"2008-11-18","o":1.37,"h":1.45,"l":1.28,"c":1.45,"v":48000},{"d":"2008-11-19","o":1.29,"h":1.31,"l":1.27,"c":1.27,"v":26100},{"d":"2008-11-20","o":1.27,"h":1.27,"l":1.17,"c":1.17,"v":18600},{"d":"2008-11-21","o":1.15,"h":1.23,"l":1.1,"c":1.23,"v":14550},{"d":"2008-11-24","o":1.17,"h":1.33,"l":1.17,"c":1.2,"v":19500},{"d":"2008-11-25","o":1.23,"h":1.33,"l":1.23,"c":1.33,"v":26100},{"d":"2008-11-26","o":1.29,"h":1.33,"l":1.29,"c":1.3,"v":9450},{"d":"2008-11-28","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":21150},{"d":"2008-12-01","o":1.31,"h":1.31,"l":1.27,"c":1.27,"v":8850},{"d":"2008-12-02","o":1.21,"h":1.21,"l":1.15,"c":1.2,"v":23400},{"d":"2008-12-03","o":1.22,"h":1.22,"l":1.08,"c":1.08,"v":37200},{"d":"2008-12-04","o":1.07,"h":1.07,"l":1.01,"c":1.01,"v":20700},{"d":"2008-12-05","o":1.03,"h":1.03,"l":0.96,"c":0.99,"v":59550},{"d":"2008-12-08","o":1.01,"h":1.1,"l":1,"c":1,"v":33150},{"d":"2008-12-09","o":1,"h":1.03,"l":0.95,"c":1,"v":28350},{"d":"2008-12-10","o":1,"h":1,"l":0.97,"c":0.99,"v":28050},{"d":"2008-12-11","o":1,"h":1.08,"l":1,"c":1.07,"v":25200},{"d":"2008-12-12","o":1.18,"h":1.19,"l":1.03,"c":1.07,"v":16650},{"d":"2008-12-15","o":1.03,"h":1.1,"l":1.03,"c":1.03,"v":13800},{"d":"2008-12-16","o":1.17,"h":1.17,"l":1.01,"c":1.01,"v":4650},{"d":"2008-12-17","o":1.15,"h":1.33,"l":1.09,"c":1.33,"v":27750},{"d":"2008-12-18","o":1.33,"h":1.37,"l":1.17,"c":1.19,"v":21750},{"d":"2008-12-19","o":1.23,"h":1.23,"l":1.07,"c":1.07,"v":7350},{"d":"2008-12-22","o":1.17,"h":1.21,"l":1.11,"c":1.19,"v":52950},{"d":"2008-12-23","o":1.22,"h":1.26,"l":1.08,"c":1.16,"v":42750},{"d":"2008-12-24","o":1.11,"h":1.11,"l":1.1,"c":1.1,"v":21300},{"d":"2008-12-26","o":1.1,"h":1.16,"l":1.1,"c":1.16,"v":14400},{"d":"2008-12-29","o":1.16,"h":1.16,"l":1.13,"c":1.13,"v":28200},{"d":"2008-12-30","o":1.11,"h":1.4,"l":1.1,"c":1.4,"v":36150},{"d":"2008-12-31","o":1.36,"h":1.36,"l":1.17,"c":1.33,"v":11250},{"d":"2009-01-02","o":1.19,"h":1.4,"l":1.17,"c":1.29,"v":3750},{"d":"2009-01-05","o":1.33,"h":1.43,"l":1.33,"c":1.43,"v":14850},{"d":"2009-01-06","o":1.45,"h":1.55,"l":1.45,"c":1.53,"v":19350},{"d":"2009-01-07","o":1.57,"h":1.59,"l":1.57,"c":1.59,"v":4950},{"d":"2009-01-08","o":1.61,"h":1.99,"l":1.61,"c":1.99,"v":2850},{"d":"2009-01-09","o":3.93,"h":4.41,"l":2.37,"c":2.87,"v":1516500},{"d":"2009-01-12","o":2.76,"h":2.85,"l":1.83,"c":1.93,"v":540300},{"d":"2009-01-13","o":1.67,"h":1.77,"l":1.46,"c":1.57,"v":349650},{"d":"2009-01-14","o":1.6,"h":1.6,"l":1.47,"c":1.52,"v":86250},{"d":"2009-01-15","o":1.47,"h":1.48,"l":1.33,"c":1.45,"v":63450},{"d":"2009-01-16","o":1.43,"h":1.52,"l":1.35,"c":1.38,"v":25650},{"d":"2009-01-20","o":1.33,"h":1.35,"l":1.17,"c":1.26,"v":54300},{"d":"2009-01-21","o":1.26,"h":1.35,"l":1.26,"c":1.26,"v":51000},{"d":"2009-01-22","o":1.44,"h":1.44,"l":1.29,"c":1.29,"v":24600},{"d":"2009-01-23","o":1.26,"h":1.31,"l":1.17,"c":1.23,"v":37500},{"d":"2009-01-26","o":1.2,"h":1.22,"l":1.18,"c":1.18,"v":32550},{"d":"2009-01-27","o":1.17,"h":1.23,"l":1.17,"c":1.23,"v":5850},{"d":"2009-01-28","o":1.2,"h":1.35,"l":1.19,"c":1.27,"v":31650},{"d":"2009-01-29","o":1.23,"h":1.27,"l":1.23,"c":1.24,"v":18450},{"d":"2009-01-30","o":1.27,"h":1.35,"l":1.25,"c":1.34,"v":10350},{"d":"2009-02-02","o":1.34,"h":1.34,"l":1.27,"c":1.27,"v":7050},{"d":"2009-02-03","o":1.27,"h":1.35,"l":1.27,"c":1.35,"v":10350},{"d":"2009-02-04","o":1.34,"h":1.34,"l":1.31,"c":1.31,"v":1800},{"d":"2009-02-05","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":4800},{"d":"2009-02-06","o":1.31,"h":1.32,"l":1.3,"c":1.3,"v":5400},{"d":"2009-02-09","o":1.3,"h":1.33,"l":1.3,"c":1.3,"v":10650},{"d":"2009-02-10","o":1.31,"h":1.31,"l":1.27,"c":1.27,"v":19050},{"d":"2009-02-11","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":9750},{"d":"2009-02-12","o":1.32,"h":1.32,"l":1.2,"c":1.21,"v":20100},{"d":"2009-02-13","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":150},{"d":"2009-02-17","o":1.21,"h":1.21,"l":1.19,"c":1.19,"v":7500},{"d":"2009-02-18","o":1.18,"h":1.19,"l":1.18,"c":1.18,"v":2550},{"d":"2009-02-19","o":1.18,"h":1.18,"l":1.18,"c":1.18,"v":7350},{"d":"2009-02-20","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":37500},{"d":"2009-02-23","o":1.17,"h":1.18,"l":1.17,"c":1.17,"v":40500},{"d":"2009-02-24","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":3600},{"d":"2009-02-25","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":1500},{"d":"2009-02-26","o":1.17,"h":1.18,"l":1.17,"c":1.17,"v":13350},{"d":"2009-02-27","o":1.17,"h":1.19,"l":1.17,"c":1.18,"v":23850},{"d":"2009-03-02","o":1.17,"h":1.19,"l":1.14,"c":1.14,"v":53550},{"d":"2009-03-03","o":1.13,"h":1.13,"l":0.89,"c":0.9,"v":39450},{"d":"2009-03-04","o":0.89,"h":0.9,"l":0.87,"c":0.89,"v":20550},{"d":"2009-03-05","o":0.91,"h":0.91,"l":0.89,"c":0.9,"v":10500},{"d":"2009-03-06","o":0.88,"h":0.89,"l":0.8,"c":0.86,"v":20100},{"d":"2009-03-09","o":0.86,"h":0.86,"l":0.78,"c":0.78,"v":14100},{"d":"2009-03-10","o":1.03,"h":1.03,"l":0.84,"c":0.84,"v":14100},{"d":"2009-03-11","o":0.83,"h":0.98,"l":0.83,"c":0.98,"v":8550},{"d":"2009-03-12","o":0.98,"h":0.99,"l":0.98,"c":0.99,"v":750},{"d":"2009-03-13","o":0.91,"h":0.91,"l":0.83,"c":0.91,"v":5400},{"d":"2009-03-16","o":0.88,"h":0.9,"l":0.82,"c":0.87,"v":32550},{"d":"2009-03-17","o":0.88,"h":0.88,"l":0.83,"c":0.85,"v":18000},{"d":"2009-03-18","o":0.84,"h":0.87,"l":0.83,"c":0.87,"v":8700},{"d":"2009-03-19","o":0.87,"h":0.95,"l":0.83,"c":0.95,"v":10500},{"d":"2009-03-20","o":0.87,"h":0.9,"l":0.84,"c":0.89,"v":16200},{"d":"2009-03-23","o":0.89,"h":0.99,"l":0.89,"c":0.94,"v":45900},{"d":"2009-03-24","o":0.88,"h":0.93,"l":0.87,"c":0.88,"v":34350},{"d":"2009-03-25","o":0.9,"h":0.99,"l":0.89,"c":0.94,"v":29250},{"d":"2009-03-26","o":0.95,"h":0.95,"l":0.87,"c":0.93,"v":77700},{"d":"2009-03-27","o":0.93,"h":0.96,"l":0.92,"c":0.96,"v":80550},{"d":"2009-03-30","o":0.95,"h":0.97,"l":0.95,"c":0.97,"v":14550},{"d":"2009-03-31","o":0.99,"h":1.09,"l":0.99,"c":1.05,"v":21750},{"d":"2009-04-01","o":1.08,"h":1.13,"l":1.06,"c":1.11,"v":8250},{"d":"2009-04-02","o":1.11,"h":1.13,"l":1.03,"c":1.03,"v":32850},{"d":"2009-04-03","o":1.07,"h":1.12,"l":1.07,"c":1.07,"v":2850},{"d":"2009-04-06","o":1.09,"h":1.09,"l":0.96,"c":1.07,"v":10950},{"d":"2009-04-07","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":300},{"d":"2009-04-08","o":1.03,"h":1.05,"l":0.97,"c":1.03,"v":8550},{"d":"2009-04-09","o":1.07,"h":1.13,"l":1.05,"c":1.07,"v":50400},{"d":"2009-04-13","o":1.07,"h":1.13,"l":1.07,"c":1.13,"v":25800},{"d":"2009-04-14","o":1.07,"h":1.13,"l":1.05,"c":1.06,"v":6900},{"d":"2009-04-15","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":0},{"d":"2009-04-16","o":1.13,"h":1.13,"l":1.1,"c":1.1,"v":21300},{"d":"2009-04-17","o":1.07,"h":1.15,"l":1.07,"c":1.15,"v":5250},{"d":"2009-04-20","o":1.19,"h":1.19,"l":1.12,"c":1.12,"v":13050},{"d":"2009-04-21","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":300},{"d":"2009-04-22","o":1.17,"h":1.27,"l":1.17,"c":1.23,"v":8850},{"d":"2009-04-23","o":1.27,"h":1.31,"l":1.25,"c":1.27,"v":9000},{"d":"2009-04-24","o":1.32,"h":1.5,"l":1.32,"c":1.45,"v":13200},{"d":"2009-04-27","o":1.52,"h":1.59,"l":1.52,"c":1.59,"v":17100},{"d":"2009-04-28","o":1.34,"h":1.59,"l":1.12,"c":1.57,"v":18150},{"d":"2009-04-29","o":1.57,"h":1.73,"l":1.49,"c":1.49,"v":10350},{"d":"2009-04-30","o":1.54,"h":1.57,"l":1.54,"c":1.57,"v":7350},{"d":"2009-05-01","o":1.59,"h":1.7,"l":1.59,"c":1.67,"v":17100},{"d":"2009-05-04","o":1.65,"h":1.7,"l":1.22,"c":1.67,"v":8100},{"d":"2009-05-05","o":1.59,"h":1.67,"l":1.59,"c":1.67,"v":5400},{"d":"2009-05-06","o":1.62,"h":1.73,"l":1.57,"c":1.67,"v":6000},{"d":"2009-05-07","o":1.73,"h":1.73,"l":1.58,"c":1.68,"v":21150},{"d":"2009-05-08","o":1.68,"h":1.73,"l":1.68,"c":1.72,"v":14100},{"d":"2009-05-11","o":1.69,"h":1.71,"l":1.67,"c":1.69,"v":4500},{"d":"2009-05-12","o":1.69,"h":1.69,"l":1.57,"c":1.65,"v":26100},{"d":"2009-05-13","o":1.45,"h":1.73,"l":1.4,"c":1.4,"v":66750},{"d":"2009-05-14","o":1.4,"h":1.52,"l":1.4,"c":1.52,"v":6600},{"d":"2009-05-15","o":1.49,"h":1.49,"l":1.43,"c":1.43,"v":8550},{"d":"2009-05-18","o":1.4,"h":1.41,"l":1.33,"c":1.33,"v":17550},{"d":"2009-05-19","o":1.21,"h":1.33,"l":1.21,"c":1.32,"v":34800},{"d":"2009-05-20","o":1.29,"h":1.29,"l":1.23,"c":1.29,"v":1050},{"d":"2009-05-21","o":1.29,"h":1.31,"l":1.21,"c":1.31,"v":17250},{"d":"2009-05-22","o":1.24,"h":1.24,"l":1.21,"c":1.21,"v":13200},{"d":"2009-05-26","o":1.21,"h":1.3,"l":1.17,"c":1.19,"v":26550},{"d":"2009-05-27","o":1.23,"h":1.25,"l":1.13,"c":1.25,"v":10350},{"d":"2009-05-28","o":1.23,"h":1.25,"l":1.23,"c":1.25,"v":20850},{"d":"2009-05-29","o":1.27,"h":1.27,"l":1.21,"c":1.21,"v":11700},{"d":"2009-06-01","o":1.27,"h":1.27,"l":1.17,"c":1.24,"v":5250},{"d":"2009-06-02","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":6150},{"d":"2009-06-03","o":1.31,"h":1.31,"l":1.18,"c":1.22,"v":2400},{"d":"2009-06-04","o":1.2,"h":1.27,"l":1.2,"c":1.27,"v":3450},{"d":"2009-06-05","o":1.21,"h":1.29,"l":1.2,"c":1.29,"v":7350},{"d":"2009-06-08","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":0},{"d":"2009-06-09","o":1.27,"h":1.33,"l":1.27,"c":1.32,"v":20700},{"d":"2009-06-10","o":1.32,"h":1.49,"l":1.32,"c":1.45,"v":32850},{"d":"2009-06-11","o":1.43,"h":1.43,"l":1.43,"c":1.43,"v":2250},{"d":"2009-06-12","o":1.41,"h":1.49,"l":1.39,"c":1.39,"v":2550},{"d":"2009-06-15","o":1.39,"h":1.47,"l":1.39,"c":1.47,"v":3900},{"d":"2009-06-16","o":1.49,"h":1.5,"l":1.43,"c":1.47,"v":16350},{"d":"2009-06-17","o":1.47,"h":1.47,"l":1.45,"c":1.46,"v":31650},{"d":"2009-06-18","o":1.39,"h":1.39,"l":1.39,"c":1.39,"v":150},{"d":"2009-06-19","o":1.39,"h":1.43,"l":1.39,"c":1.39,"v":4650},{"d":"2009-06-22","o":1.4,"h":1.4,"l":1.39,"c":1.4,"v":7200},{"d":"2009-06-23","o":1.39,"h":1.39,"l":1.31,"c":1.32,"v":2850},{"d":"2009-06-24","o":1.31,"h":1.42,"l":1.31,"c":1.33,"v":2100},{"d":"2009-06-25","o":1.34,"h":1.49,"l":1.27,"c":1.49,"v":13500},{"d":"2009-06-26","o":1.27,"h":1.4,"l":1.27,"c":1.37,"v":1950},{"d":"2009-06-29","o":1.25,"h":1.33,"l":1.25,"c":1.31,"v":3300},{"d":"2009-06-30","o":1.33,"h":1.33,"l":1.29,"c":1.33,"v":29250},{"d":"2009-07-01","o":1.29,"h":1.34,"l":1.27,"c":1.31,"v":13950},{"d":"2009-07-02","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":1500},{"d":"2009-07-06","o":1.28,"h":1.39,"l":1.22,"c":1.39,"v":24150},{"d":"2009-07-07","o":1.25,"h":1.35,"l":1.25,"c":1.33,"v":5700},{"d":"2009-07-08","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":0},{"d":"2009-07-09","o":1.27,"h":1.37,"l":1.27,"c":1.37,"v":5700},{"d":"2009-07-10","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":2250},{"d":"2009-07-13","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":1500},{"d":"2009-07-14","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":1500},{"d":"2009-07-15","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":0},{"d":"2009-07-16","o":1.17,"h":1.35,"l":1.17,"c":1.25,"v":750},{"d":"2009-07-17","o":1.35,"h":1.47,"l":1.17,"c":1.19,"v":19650},{"d":"2009-07-20","o":1.19,"h":1.46,"l":1.18,"c":1.33,"v":29100},{"d":"2009-07-21","o":1.41,"h":1.41,"l":1.33,"c":1.33,"v":11100},{"d":"2009-07-22","o":1.38,"h":1.38,"l":1.28,"c":1.28,"v":4200},{"d":"2009-07-23","o":1.28,"h":1.38,"l":1.28,"c":1.33,"v":4050},{"d":"2009-07-24","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":300},{"d":"2009-07-27","o":1.33,"h":1.37,"l":1.24,"c":1.37,"v":20400},{"d":"2009-07-28","o":1.35,"h":1.35,"l":1.29,"c":1.29,"v":3150},{"d":"2009-07-29","o":1.17,"h":1.31,"l":1.17,"c":1.21,"v":7800},{"d":"2009-07-30","o":1.19,"h":1.31,"l":1.19,"c":1.31,"v":3150},{"d":"2009-07-31","o":1.33,"h":1.38,"l":1.32,"c":1.38,"v":3300},{"d":"2009-08-03","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":3000},{"d":"2009-08-04","o":1.32,"h":1.32,"l":1.18,"c":1.2,"v":39450},{"d":"2009-08-05","o":1.31,"h":1.47,"l":1.23,"c":1.37,"v":34800},{"d":"2009-08-06","o":1.33,"h":1.37,"l":1.21,"c":1.35,"v":11100},{"d":"2009-08-07","o":1.33,"h":1.33,"l":1.07,"c":1.27,"v":27000},{"d":"2009-08-10","o":1.35,"h":1.37,"l":1.35,"c":1.37,"v":4500},{"d":"2009-08-11","o":1.37,"h":1.37,"l":1.3,"c":1.3,"v":19350},{"d":"2009-08-12","o":1.31,"h":1.36,"l":1.31,"c":1.36,"v":7500},{"d":"2009-08-13","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":0},{"d":"2009-08-14","o":1.33,"h":1.33,"l":1.28,"c":1.28,"v":10350},{"d":"2009-08-17","o":1.27,"h":1.32,"l":1.27,"c":1.28,"v":11700},{"d":"2009-08-18","o":1.27,"h":1.29,"l":1.27,"c":1.27,"v":4350},{"d":"2009-08-19","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":600},{"d":"2009-08-20","o":1.27,"h":1.32,"l":1.27,"c":1.27,"v":11400},{"d":"2009-08-21","o":1.29,"h":1.32,"l":1.29,"c":1.32,"v":6450},{"d":"2009-08-24","o":1.32,"h":1.33,"l":1.27,"c":1.27,"v":12750},{"d":"2009-08-25","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":1350},{"d":"2009-08-26","o":1.33,"h":1.34,"l":1.33,"c":1.34,"v":37650},{"d":"2009-08-27","o":1.28,"h":1.35,"l":1.27,"c":1.35,"v":5100},{"d":"2009-08-28","o":1.29,"h":1.29,"l":1.27,"c":1.27,"v":12000},{"d":"2009-08-31","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":300},{"d":"2009-09-01","o":1.27,"h":1.29,"l":1.27,"c":1.29,"v":1800},{"d":"2009-09-02","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":3300},{"d":"2009-09-03","o":1.29,"h":1.3,"l":1.27,"c":1.27,"v":4800},{"d":"2009-09-04","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":3900},{"d":"2009-09-08","o":1.27,"h":1.37,"l":1.27,"c":1.3,"v":22050},{"d":"2009-09-09","o":1.36,"h":1.36,"l":1.33,"c":1.35,"v":5850},{"d":"2009-09-10","o":1.36,"h":1.43,"l":1.31,"c":1.35,"v":24000},{"d":"2009-09-11","o":1.35,"h":1.43,"l":1.35,"c":1.39,"v":16650},{"d":"2009-09-14","o":1.43,"h":1.63,"l":1.43,"c":1.52,"v":5550},{"d":"2009-09-15","o":1.53,"h":1.67,"l":1.53,"c":1.53,"v":10500},{"d":"2009-09-16","o":1.65,"h":1.65,"l":1.57,"c":1.61,"v":7800},{"d":"2009-09-17","o":1.59,"h":1.67,"l":1.46,"c":1.67,"v":11850},{"d":"2009-09-18","o":1.66,"h":1.69,"l":1.5,"c":1.5,"v":16650},{"d":"2009-09-21","o":1.53,"h":1.64,"l":1.53,"c":1.57,"v":8100},{"d":"2009-09-22","o":1.57,"h":1.65,"l":1.49,"c":1.63,"v":8250},{"d":"2009-09-23","o":1.57,"h":1.7,"l":1.57,"c":1.67,"v":5700},{"d":"2009-09-24","o":1.63,"h":1.73,"l":1.47,"c":1.47,"v":13650},{"d":"2009-09-25","o":1.57,"h":1.57,"l":1.55,"c":1.55,"v":900},{"d":"2009-09-28","o":1.67,"h":1.77,"l":1.61,"c":1.63,"v":12150},{"d":"2009-09-29","o":1.62,"h":1.63,"l":1.61,"c":1.63,"v":7950},{"d":"2009-09-30","o":1.63,"h":1.73,"l":1.53,"c":1.65,"v":13050},{"d":"2009-10-01","o":1.59,"h":1.59,"l":1.49,"c":1.59,"v":8550},{"d":"2009-10-02","o":1.69,"h":1.69,"l":1.57,"c":1.63,"v":6750},{"d":"2009-10-05","o":1.59,"h":1.65,"l":1.48,"c":1.6,"v":6000},{"d":"2009-10-06","o":1.67,"h":1.67,"l":1.6,"c":1.65,"v":1500},{"d":"2009-10-07","o":1.65,"h":1.68,"l":1.6,"c":1.6,"v":3450},{"d":"2009-10-08","o":1.66,"h":1.73,"l":1.61,"c":1.66,"v":12000},{"d":"2009-10-09","o":1.67,"h":1.7,"l":1.65,"c":1.67,"v":6750},{"d":"2009-10-12","o":1.7,"h":1.73,"l":1.7,"c":1.7,"v":3000},{"d":"2009-10-13","o":1.67,"h":1.67,"l":1.65,"c":1.67,"v":11850},{"d":"2009-10-14","o":1.69,"h":1.7,"l":1.67,"c":1.67,"v":21300},{"d":"2009-10-15","o":1.67,"h":1.67,"l":1.58,"c":1.62,"v":2700},{"d":"2009-10-16","o":1.57,"h":1.57,"l":1.57,"c":1.57,"v":2400},{"d":"2009-10-19","o":1.57,"h":1.63,"l":1.57,"c":1.61,"v":1050},{"d":"2009-10-20","o":1.63,"h":1.63,"l":1.53,"c":1.63,"v":2400},{"d":"2009-10-21","o":1.58,"h":1.59,"l":1.57,"c":1.59,"v":12300},{"d":"2009-10-22","o":1.54,"h":1.54,"l":1.53,"c":1.53,"v":1950},{"d":"2009-10-23","o":1.56,"h":1.59,"l":1.55,"c":1.55,"v":19950},{"d":"2009-10-26","o":1.59,"h":1.59,"l":1.57,"c":1.57,"v":17700},{"d":"2009-10-27","o":1.53,"h":1.58,"l":1.51,"c":1.51,"v":13350},{"d":"2009-10-28","o":1.51,"h":1.51,"l":1.5,"c":1.5,"v":1500},{"d":"2009-10-29","o":1.53,"h":1.53,"l":1.53,"c":1.53,"v":900},{"d":"2009-10-30","o":1.5,"h":1.5,"l":1.49,"c":1.5,"v":7800},{"d":"2009-11-02","o":1.45,"h":1.5,"l":1.43,"c":1.5,"v":8550},{"d":"2009-11-03","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":150},{"d":"2009-11-04","o":1.43,"h":1.6,"l":1.43,"c":1.53,"v":34650},{"d":"2009-11-05","o":1.51,"h":1.79,"l":1.51,"c":1.67,"v":45600},{"d":"2009-11-06","o":1.65,"h":1.65,"l":1.55,"c":1.59,"v":19950},{"d":"2009-11-09","o":1.57,"h":1.57,"l":1.57,"c":1.57,"v":19050},{"d":"2009-11-10","o":1.57,"h":1.59,"l":1.57,"c":1.58,"v":19200},{"d":"2009-11-11","o":1.6,"h":1.61,"l":1.53,"c":1.53,"v":4500},{"d":"2009-11-12","o":1.57,"h":1.57,"l":1.57,"c":1.57,"v":7800},{"d":"2009-11-13","o":1.55,"h":1.59,"l":1.55,"c":1.59,"v":2700},{"d":"2009-11-16","o":1.6,"h":1.6,"l":1.53,"c":1.57,"v":18450},{"d":"2009-11-17","o":1.59,"h":1.6,"l":1.59,"c":1.6,"v":7050},{"d":"2009-11-18","o":1.63,"h":1.66,"l":1.63,"c":1.66,"v":7050},{"d":"2009-11-19","o":1.59,"h":1.65,"l":1.56,"c":1.65,"v":9900},{"d":"2009-11-20","o":1.52,"h":1.57,"l":1.5,"c":1.56,"v":4350},{"d":"2009-11-23","o":1.59,"h":1.59,"l":1.5,"c":1.59,"v":10200},{"d":"2009-11-24","o":1.51,"h":1.57,"l":1.51,"c":1.57,"v":1350},{"d":"2009-11-25","o":1.49,"h":1.53,"l":1.49,"c":1.51,"v":4950},{"d":"2009-11-27","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":0},{"d":"2009-11-30","o":1.49,"h":1.5,"l":1.49,"c":1.5,"v":1500},{"d":"2009-12-01","o":1.53,"h":1.53,"l":1.48,"c":1.49,"v":33900},{"d":"2009-12-02","o":1.49,"h":1.55,"l":1.49,"c":1.55,"v":33600},{"d":"2009-12-03","o":1.56,"h":1.56,"l":1.54,"c":1.54,"v":900},{"d":"2009-12-04","o":1.53,"h":1.55,"l":1.53,"c":1.53,"v":12900},{"d":"2009-12-07","o":1.57,"h":1.57,"l":1.5,"c":1.57,"v":5550},{"d":"2009-12-08","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":2100},{"d":"2009-12-09","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":0},{"d":"2009-12-10","o":1.49,"h":1.7,"l":1.49,"c":1.69,"v":7200},{"d":"2009-12-11","o":1.69,"h":1.69,"l":1.67,"c":1.68,"v":2700},{"d":"2009-12-14","o":1.67,"h":1.81,"l":1.6,"c":1.79,"v":20400},{"d":"2009-12-15","o":1.77,"h":1.77,"l":1.67,"c":1.67,"v":58650},{"d":"2009-12-16","o":1.7,"h":1.7,"l":1.65,"c":1.65,"v":10050},{"d":"2009-12-17","o":1.7,"h":1.7,"l":1.66,"c":1.69,"v":3750},{"d":"2009-12-18","o":1.73,"h":1.93,"l":1.7,"c":1.89,"v":11100},{"d":"2009-12-21","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":600},{"d":"2009-12-22","o":1.87,"h":1.87,"l":1.85,"c":1.85,"v":5850},{"d":"2009-12-23","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":300},{"d":"2009-12-24","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":750},{"d":"2009-12-28","o":1.75,"h":1.75,"l":1.57,"c":1.62,"v":12750},{"d":"2009-12-29","o":1.69,"h":1.7,"l":1.63,"c":1.63,"v":2250},{"d":"2009-12-30","o":1.63,"h":1.66,"l":1.63,"c":1.66,"v":15000},{"d":"2009-12-31","o":1.66,"h":1.7,"l":1.66,"c":1.67,"v":6900},{"d":"2010-01-04","o":1.7,"h":1.74,"l":1.68,"c":1.68,"v":1800},{"d":"2010-01-05","o":1.62,"h":1.73,"l":1.55,"c":1.73,"v":2400},{"d":"2010-01-06","o":1.73,"h":1.94,"l":1.73,"c":1.84,"v":4500},{"d":"2010-01-07","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":150},{"d":"2010-01-08","o":1.83,"h":1.83,"l":1.75,"c":1.83,"v":6450},{"d":"2010-01-11","o":1.8,"h":1.83,"l":1.8,"c":1.8,"v":2550},{"d":"2010-01-12","o":1.8,"h":1.83,"l":1.8,"c":1.83,"v":450},{"d":"2010-01-13","o":1.8,"h":1.82,"l":1.8,"c":1.81,"v":9750},{"d":"2010-01-14","o":1.83,"h":1.83,"l":1.81,"c":1.82,"v":4050},{"d":"2010-01-15","o":1.81,"h":1.82,"l":1.81,"c":1.82,"v":7350},{"d":"2010-01-19","o":1.67,"h":1.85,"l":1.67,"c":1.74,"v":6750},{"d":"2010-01-20","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":600},{"d":"2010-01-21","o":1.69,"h":1.74,"l":1.69,"c":1.74,"v":3600},{"d":"2010-01-22","o":1.76,"h":1.78,"l":1.76,"c":1.78,"v":2700},{"d":"2010-01-25","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":1800},{"d":"2010-01-26","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":0},{"d":"2010-01-27","o":1.83,"h":1.83,"l":1.77,"c":1.77,"v":1200},{"d":"2010-01-28","o":1.8,"h":1.82,"l":1.8,"c":1.82,"v":2550},{"d":"2010-01-29","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":450},{"d":"2010-02-01","o":1.71,"h":1.77,"l":1.7,"c":1.77,"v":9600},{"d":"2010-02-02","o":1.73,"h":1.73,"l":1.73,"c":1.73,"v":450},{"d":"2010-02-03","o":1.82,"h":1.99,"l":1.82,"c":1.9,"v":7650},{"d":"2010-02-04","o":1.87,"h":1.88,"l":1.87,"c":1.87,"v":2850},{"d":"2010-02-05","o":1.88,"h":1.88,"l":1.85,"c":1.85,"v":1650},{"d":"2010-02-08","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":0},{"d":"2010-02-09","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":300},{"d":"2010-02-10","o":1.76,"h":1.76,"l":1.76,"c":1.76,"v":300},{"d":"2010-02-11","o":1.76,"h":1.76,"l":1.76,"c":1.76,"v":0},{"d":"2010-02-12","o":1.76,"h":1.76,"l":1.76,"c":1.76,"v":0},{"d":"2010-02-16","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":300},{"d":"2010-02-17","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":150},{"d":"2010-02-18","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2010-02-19","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2010-02-22","o":1.87,"h":1.87,"l":1.84,"c":1.84,"v":2400},{"d":"2010-02-23","o":1.83,"h":1.92,"l":1.83,"c":1.87,"v":6750},{"d":"2010-02-24","o":1.87,"h":1.95,"l":1.87,"c":1.95,"v":2850},{"d":"2010-02-25","o":1.95,"h":2.15,"l":1.95,"c":2.09,"v":5250},{"d":"2010-02-26","o":2.12,"h":2.33,"l":2.12,"c":2.29,"v":7500},{"d":"2010-03-01","o":2.49,"h":2.49,"l":2.12,"c":2.16,"v":12750},{"d":"2010-03-02","o":2.2,"h":2.33,"l":2.14,"c":2.33,"v":40050},{"d":"2010-03-03","o":2.36,"h":2.36,"l":2.33,"c":2.33,"v":20250},{"d":"2010-03-04","o":2.33,"h":2.33,"l":2.13,"c":2.17,"v":19950},{"d":"2010-03-05","o":2.17,"h":2.17,"l":2.14,"c":2.17,"v":3150},{"d":"2010-03-08","o":2.16,"h":2.17,"l":2.13,"c":2.13,"v":13350},{"d":"2010-03-09","o":2.17,"h":2.31,"l":2.14,"c":2.31,"v":5100},{"d":"2010-03-10","o":2.31,"h":2.31,"l":2.31,"c":2.31,"v":450},{"d":"2010-03-11","o":2.21,"h":2.21,"l":2.2,"c":2.2,"v":1650},{"d":"2010-03-12","o":2.29,"h":2.29,"l":2.26,"c":2.27,"v":900},{"d":"2010-03-15","o":2.24,"h":2.3,"l":2.16,"c":2.29,"v":6900},{"d":"2010-03-16","o":2.33,"h":2.36,"l":2.17,"c":2.36,"v":3750},{"d":"2010-03-17","o":2.23,"h":2.36,"l":2.17,"c":2.22,"v":10950},{"d":"2010-03-18","o":2.35,"h":2.35,"l":2.22,"c":2.27,"v":4800},{"d":"2010-03-19","o":2.34,"h":2.35,"l":2.19,"c":2.27,"v":9750},{"d":"2010-03-22","o":2.25,"h":2.33,"l":2.21,"c":2.21,"v":8400},{"d":"2010-03-23","o":2.22,"h":2.47,"l":2.21,"c":2.42,"v":29400},{"d":"2010-03-24","o":2.31,"h":2.37,"l":2.23,"c":2.23,"v":35250},{"d":"2010-03-25","o":2.39,"h":2.44,"l":2.33,"c":2.33,"v":11100},{"d":"2010-03-26","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":1200},{"d":"2010-03-29","o":2.33,"h":2.33,"l":2.25,"c":2.25,"v":7350},{"d":"2010-03-30","o":2.23,"h":2.32,"l":2.23,"c":2.23,"v":9600},{"d":"2010-03-31","o":2.28,"h":2.52,"l":2.27,"c":2.4,"v":52500},{"d":"2010-04-01","o":2.4,"h":2.81,"l":2.3,"c":2.79,"v":98550},{"d":"2010-04-05","o":2.77,"h":2.81,"l":2.31,"c":2.4,"v":65100},{"d":"2010-04-06","o":2.55,"h":2.73,"l":2.48,"c":2.69,"v":21000},{"d":"2010-04-07","o":2.65,"h":2.75,"l":2.64,"c":2.68,"v":9450},{"d":"2010-04-08","o":2.63,"h":2.8,"l":2.63,"c":2.68,"v":3300},{"d":"2010-04-09","o":2.77,"h":2.77,"l":2.63,"c":2.76,"v":4950},{"d":"2010-04-12","o":2.76,"h":2.83,"l":2.66,"c":2.71,"v":22500},{"d":"2010-04-13","o":2.75,"h":2.83,"l":2.67,"c":2.73,"v":5850},{"d":"2010-04-14","o":2.76,"h":2.8,"l":2.67,"c":2.73,"v":6300},{"d":"2010-04-15","o":2.65,"h":2.77,"l":2.63,"c":2.77,"v":5550},{"d":"2010-04-16","o":2.78,"h":2.78,"l":2.68,"c":2.73,"v":3300},{"d":"2010-04-19","o":2.64,"h":2.75,"l":2.62,"c":2.65,"v":34200},{"d":"2010-04-20","o":2.64,"h":2.75,"l":2.63,"c":2.75,"v":45900},{"d":"2010-04-21","o":2.65,"h":2.91,"l":2.63,"c":2.81,"v":54150},{"d":"2010-04-22","o":2.82,"h":3.4,"l":2.82,"c":3.32,"v":75900},{"d":"2010-04-23","o":3.37,"h":3.37,"l":2.91,"c":2.96,"v":71700},{"d":"2010-04-26","o":2.97,"h":3.2,"l":2.97,"c":3.12,"v":20850},{"d":"2010-04-27","o":3.06,"h":3.07,"l":2.67,"c":2.8,"v":36600},{"d":"2010-04-28","o":2.8,"h":3.05,"l":2.8,"c":2.99,"v":43200},{"d":"2010-04-29","o":2.91,"h":3.13,"l":2.86,"c":2.97,"v":27000},{"d":"2010-04-30","o":2.82,"h":2.91,"l":2.43,"c":2.69,"v":46200},{"d":"2010-05-03","o":2.75,"h":2.87,"l":2.71,"c":2.8,"v":18150},{"d":"2010-05-04","o":2.71,"h":2.71,"l":2.44,"c":2.54,"v":12150},{"d":"2010-05-05","o":2.53,"h":2.85,"l":2.53,"c":2.85,"v":18000},{"d":"2010-05-06","o":2.49,"h":2.8,"l":2.49,"c":2.73,"v":7950},{"d":"2010-05-07","o":2.86,"h":2.86,"l":2.5,"c":2.8,"v":3300},{"d":"2010-05-10","o":2.78,"h":2.81,"l":2.63,"c":2.75,"v":6600},{"d":"2010-05-11","o":2.65,"h":2.84,"l":2.65,"c":2.75,"v":3000},{"d":"2010-05-12","o":2.75,"h":2.75,"l":2.54,"c":2.7,"v":6300},{"d":"2010-05-13","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":0},{"d":"2010-05-14","o":2.77,"h":3.07,"l":2.77,"c":3.03,"v":186750},{"d":"2010-05-17","o":3.03,"h":3.07,"l":3.03,"c":3.07,"v":2550},{"d":"2010-05-18","o":2.93,"h":2.96,"l":2.93,"c":2.96,"v":1050},{"d":"2010-05-19","o":2.87,"h":3,"l":2.76,"c":3,"v":5100},{"d":"2010-05-20","o":2.86,"h":3.05,"l":2.78,"c":3.01,"v":4200},{"d":"2010-05-21","o":2.76,"h":2.91,"l":2.76,"c":2.82,"v":3300},{"d":"2010-05-24","o":2.91,"h":2.95,"l":2.86,"c":2.87,"v":4500},{"d":"2010-05-25","o":2.87,"h":3.03,"l":2.87,"c":2.87,"v":4350},{"d":"2010-05-26","o":2.87,"h":2.88,"l":2.75,"c":2.81,"v":14550},{"d":"2010-05-27","o":2.94,"h":3.29,"l":2.87,"c":3.2,"v":27000},{"d":"2010-05-28","o":3.23,"h":3.23,"l":2.93,"c":3.14,"v":41850},{"d":"2010-06-01","o":3.11,"h":3.27,"l":2.85,"c":3.17,"v":20100},{"d":"2010-06-02","o":3.16,"h":3.22,"l":2.94,"c":3.15,"v":29400},{"d":"2010-06-03","o":3.2,"h":3.2,"l":2.87,"c":2.94,"v":38550},{"d":"2010-06-04","o":3.07,"h":3.24,"l":3.03,"c":3.19,"v":37200},{"d":"2010-06-07","o":3.19,"h":3.19,"l":2.9,"c":3.07,"v":7650},{"d":"2010-06-08","o":2.96,"h":3.07,"l":2.93,"c":2.93,"v":7350},{"d":"2010-06-09","o":2.97,"h":2.97,"l":2.81,"c":2.85,"v":4350},{"d":"2010-06-10","o":3,"h":3.01,"l":2.7,"c":2.73,"v":11850},{"d":"2010-06-11","o":2.92,"h":2.92,"l":2.89,"c":2.89,"v":1500},{"d":"2010-06-14","o":2.84,"h":2.87,"l":2.84,"c":2.87,"v":27000},{"d":"2010-06-15","o":2.93,"h":2.93,"l":2.89,"c":2.91,"v":35850},{"d":"2010-06-16","o":2.85,"h":2.91,"l":2.85,"c":2.91,"v":1800},{"d":"2010-06-17","o":2.88,"h":2.93,"l":2.87,"c":2.93,"v":3300},{"d":"2010-06-18","o":2.83,"h":2.87,"l":2.74,"c":2.79,"v":11100},{"d":"2010-06-21","o":2.83,"h":2.87,"l":2.77,"c":2.82,"v":16650},{"d":"2010-06-22","o":2.86,"h":2.91,"l":2.86,"c":2.91,"v":5100},{"d":"2010-06-23","o":2.85,"h":2.93,"l":2.83,"c":2.88,"v":6300},{"d":"2010-06-24","o":2.91,"h":3.03,"l":2.84,"c":3,"v":19650},{"d":"2010-06-25","o":3,"h":3.13,"l":2.97,"c":3.11,"v":55350},{"d":"2010-06-28","o":3.13,"h":3.13,"l":2.83,"c":3.09,"v":22050},{"d":"2010-06-29","o":2.97,"h":3.01,"l":2.83,"c":2.83,"v":20250},{"d":"2010-06-30","o":2.85,"h":3.05,"l":2.83,"c":3,"v":47550},{"d":"2010-07-01","o":2.99,"h":2.99,"l":2.81,"c":2.81,"v":4050},{"d":"2010-07-02","o":2.81,"h":2.81,"l":2.75,"c":2.76,"v":1650},{"d":"2010-07-06","o":2.77,"h":2.77,"l":2.61,"c":2.61,"v":7800},{"d":"2010-07-07","o":2.64,"h":2.83,"l":2.61,"c":2.67,"v":19950},{"d":"2010-07-08","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":20850},{"d":"2010-07-09","o":2.72,"h":2.83,"l":2.72,"c":2.76,"v":20850},{"d":"2010-07-12","o":2.64,"h":2.71,"l":2.63,"c":2.67,"v":11550},{"d":"2010-07-13","o":2.64,"h":2.81,"l":2.64,"c":2.69,"v":3750},{"d":"2010-07-14","o":2.69,"h":2.74,"l":2.63,"c":2.74,"v":9300},{"d":"2010-07-15","o":2.81,"h":2.81,"l":2.63,"c":2.71,"v":8400},{"d":"2010-07-16","o":2.66,"h":2.83,"l":2.66,"c":2.76,"v":4350},{"d":"2010-07-19","o":2.76,"h":2.77,"l":2.76,"c":2.77,"v":300},{"d":"2010-07-20","o":2.77,"h":2.77,"l":2.77,"c":2.77,"v":0},{"d":"2010-07-21","o":2.77,"h":2.77,"l":2.77,"c":2.77,"v":0},{"d":"2010-07-22","o":2.83,"h":2.83,"l":2.77,"c":2.77,"v":28800},{"d":"2010-07-23","o":2.82,"h":3.1,"l":2.8,"c":3,"v":99750},{"d":"2010-07-26","o":3,"h":3.01,"l":2.84,"c":2.92,"v":16800},{"d":"2010-07-27","o":2.99,"h":2.99,"l":2.8,"c":2.87,"v":45900},{"d":"2010-07-28","o":3,"h":3,"l":2.85,"c":2.87,"v":5250},{"d":"2010-07-29","o":2.87,"h":2.87,"l":2.87,"c":2.87,"v":0},{"d":"2010-07-30","o":2.81,"h":2.89,"l":2.81,"c":2.87,"v":35850},{"d":"2010-08-02","o":2.85,"h":2.85,"l":2.6,"c":2.77,"v":30000},{"d":"2010-08-03","o":2.64,"h":2.81,"l":2.58,"c":2.65,"v":6150},{"d":"2010-08-04","o":2.73,"h":2.88,"l":2.73,"c":2.87,"v":57150},{"d":"2010-08-05","o":2.73,"h":2.87,"l":2.73,"c":2.85,"v":22200},{"d":"2010-08-06","o":2.9,"h":2.91,"l":2.87,"c":2.87,"v":5100},{"d":"2010-08-09","o":2.88,"h":2.88,"l":2.83,"c":2.83,"v":5250},{"d":"2010-08-10","o":2.83,"h":2.87,"l":2.79,"c":2.86,"v":146700},{"d":"2010-08-11","o":2.8,"h":2.91,"l":2.79,"c":2.83,"v":4050},{"d":"2010-08-12","o":2.86,"h":3,"l":2.81,"c":3,"v":64950},{"d":"2010-08-13","o":3.07,"h":3.1,"l":3,"c":3,"v":6150},{"d":"2010-08-16","o":2.9,"h":2.9,"l":2.76,"c":2.76,"v":4650},{"d":"2010-08-17","o":2.77,"h":2.87,"l":2.77,"c":2.83,"v":900},{"d":"2010-08-18","o":2.77,"h":2.93,"l":2.75,"c":2.81,"v":29700},{"d":"2010-08-19","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":1050},{"d":"2010-08-20","o":2.74,"h":2.99,"l":2.73,"c":2.89,"v":9000},{"d":"2010-08-23","o":2.89,"h":2.9,"l":2.83,"c":2.83,"v":4800},{"d":"2010-08-24","o":2.81,"h":2.84,"l":2.81,"c":2.81,"v":1500},{"d":"2010-08-25","o":2.8,"h":2.84,"l":2.8,"c":2.84,"v":2250},{"d":"2010-08-26","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":1650},{"d":"2010-08-27","o":2.8,"h":2.83,"l":2.73,"c":2.76,"v":6750},{"d":"2010-08-30","o":2.76,"h":2.76,"l":2.76,"c":2.76,"v":0},{"d":"2010-08-31","o":2.76,"h":2.76,"l":2.76,"c":2.76,"v":0},{"d":"2010-09-01","o":2.76,"h":2.76,"l":2.76,"c":2.76,"v":0},{"d":"2010-09-02","o":2.73,"h":2.75,"l":2.73,"c":2.75,"v":11400},{"d":"2010-09-03","o":2.92,"h":2.93,"l":2.85,"c":2.9,"v":6000},{"d":"2010-09-07","o":2.89,"h":2.9,"l":2.76,"c":2.8,"v":11400},{"d":"2010-09-08","o":2.81,"h":2.83,"l":2.64,"c":2.76,"v":21600},{"d":"2010-09-09","o":2.83,"h":2.93,"l":2.82,"c":2.91,"v":7050},{"d":"2010-09-10","o":2.81,"h":2.92,"l":2.76,"c":2.76,"v":21450},{"d":"2010-09-13","o":2.77,"h":2.85,"l":2.76,"c":2.85,"v":3750},{"d":"2010-09-14","o":2.85,"h":2.85,"l":2.81,"c":2.85,"v":900},{"d":"2010-09-15","o":2.85,"h":2.85,"l":2.68,"c":2.73,"v":10950},{"d":"2010-09-16","o":2.77,"h":2.77,"l":2.71,"c":2.77,"v":2850},{"d":"2010-09-17","o":2.79,"h":2.95,"l":2.78,"c":2.95,"v":4050},{"d":"2010-09-20","o":2.87,"h":2.87,"l":2.66,"c":2.8,"v":6600},{"d":"2010-09-21","o":2.8,"h":2.93,"l":2.8,"c":2.9,"v":13650},{"d":"2010-09-22","o":2.93,"h":2.93,"l":2.8,"c":2.93,"v":13050},{"d":"2010-09-23","o":2.92,"h":2.93,"l":2.92,"c":2.92,"v":1800},{"d":"2010-09-24","o":2.92,"h":2.93,"l":2.83,"c":2.83,"v":4950},{"d":"2010-09-27","o":2.83,"h":2.84,"l":2.83,"c":2.84,"v":7050},{"d":"2010-09-28","o":2.94,"h":2.95,"l":2.87,"c":2.95,"v":3000},{"d":"2010-09-29","o":3,"h":3,"l":2.97,"c":2.97,"v":1650},{"d":"2010-09-30","o":2.87,"h":2.87,"l":2.7,"c":2.81,"v":30000},{"d":"2010-10-01","o":2.81,"h":2.83,"l":2.77,"c":2.83,"v":5250},{"d":"2010-10-04","o":2.72,"h":2.74,"l":2.72,"c":2.74,"v":7950},{"d":"2010-10-05","o":2.84,"h":3.07,"l":2.73,"c":2.81,"v":16200},{"d":"2010-10-06","o":2.91,"h":3,"l":2.89,"c":3,"v":15150},{"d":"2010-10-07","o":3.03,"h":3.2,"l":2.94,"c":2.94,"v":22650},{"d":"2010-10-08","o":2.98,"h":3.03,"l":2.98,"c":3.03,"v":16200},{"d":"2010-10-11","o":3.03,"h":3.03,"l":3.03,"c":3.03,"v":0},{"d":"2010-10-12","o":2.91,"h":3.17,"l":2.91,"c":3,"v":2700},{"d":"2010-10-13","o":3.05,"h":3.11,"l":3.05,"c":3.07,"v":600},{"d":"2010-10-14","o":3.05,"h":3.41,"l":3.04,"c":3.11,"v":80400},{"d":"2010-10-15","o":3.19,"h":3.23,"l":3.15,"c":3.21,"v":6600},{"d":"2010-10-18","o":3.19,"h":3.31,"l":3.04,"c":3.28,"v":16050},{"d":"2010-10-19","o":3.29,"h":3.31,"l":3.27,"c":3.27,"v":8550},{"d":"2010-10-20","o":3.14,"h":3.21,"l":3.14,"c":3.18,"v":1650},{"d":"2010-10-21","o":3.15,"h":3.17,"l":3.03,"c":3.11,"v":10200},{"d":"2010-10-22","o":3.21,"h":3.21,"l":3.11,"c":3.17,"v":4350},{"d":"2010-10-25","o":3.2,"h":3.2,"l":3.14,"c":3.18,"v":5850},{"d":"2010-10-26","o":3.18,"h":3.2,"l":3.17,"c":3.2,"v":2550},{"d":"2010-10-27","o":3.19,"h":3.2,"l":3.1,"c":3.19,"v":4350},{"d":"2010-10-28","o":3.2,"h":3.2,"l":3.07,"c":3.13,"v":12150},{"d":"2010-10-29","o":3.17,"h":3.2,"l":3.14,"c":3.2,"v":5550},{"d":"2010-11-01","o":3.11,"h":3.27,"l":3.11,"c":3.23,"v":21600},{"d":"2010-11-02","o":3.21,"h":3.3,"l":3.21,"c":3.26,"v":9300},{"d":"2010-11-03","o":3.21,"h":3.58,"l":3.21,"c":3.51,"v":29100},{"d":"2010-11-04","o":3.57,"h":4.11,"l":3.52,"c":3.59,"v":103800},{"d":"2010-11-05","o":3.55,"h":3.83,"l":3.55,"c":3.8,"v":92400},{"d":"2010-11-08","o":3.82,"h":3.83,"l":3.74,"c":3.75,"v":37500},{"d":"2010-11-09","o":3.81,"h":3.81,"l":3.68,"c":3.8,"v":34800},{"d":"2010-11-10","o":3.8,"h":3.8,"l":3.68,"c":3.8,"v":17100},{"d":"2010-11-11","o":3.7,"h":3.8,"l":3.7,"c":3.79,"v":9000},{"d":"2010-11-12","o":3.69,"h":3.69,"l":3.38,"c":3.63,"v":40050},{"d":"2010-11-15","o":3.72,"h":3.72,"l":3.61,"c":3.61,"v":30750},{"d":"2010-11-16","o":3.62,"h":3.62,"l":3.39,"c":3.51,"v":29550},{"d":"2010-11-17","o":3.47,"h":3.49,"l":3.47,"c":3.47,"v":3300},{"d":"2010-11-18","o":3.45,"h":3.53,"l":3.38,"c":3.52,"v":24900},{"d":"2010-11-19","o":3.57,"h":3.57,"l":3.53,"c":3.53,"v":900},{"d":"2010-11-22","o":3.45,"h":3.53,"l":3.45,"c":3.53,"v":4800},{"d":"2010-11-23","o":3.4,"h":3.47,"l":3.4,"c":3.47,"v":4200},{"d":"2010-11-24","o":3.46,"h":3.5,"l":3.45,"c":3.49,"v":11400},{"d":"2010-11-26","o":3.49,"h":3.49,"l":3.33,"c":3.38,"v":11100},{"d":"2010-11-29","o":3.33,"h":3.42,"l":3.23,"c":3.4,"v":7650},{"d":"2010-11-30","o":3.4,"h":3.57,"l":3.4,"c":3.57,"v":7050},{"d":"2010-12-01","o":3.66,"h":3.66,"l":3.53,"c":3.59,"v":9450},{"d":"2010-12-02","o":3.61,"h":3.63,"l":3.59,"c":3.63,"v":13950},{"d":"2010-12-03","o":3.57,"h":3.6,"l":3.56,"c":3.6,"v":1350},{"d":"2010-12-06","o":3.59,"h":3.65,"l":3.53,"c":3.53,"v":9300},{"d":"2010-12-07","o":3.6,"h":3.67,"l":3.6,"c":3.6,"v":7800},{"d":"2010-12-08","o":3.52,"h":3.66,"l":3.52,"c":3.66,"v":6000},{"d":"2010-12-09","o":3.6,"h":3.6,"l":3.56,"c":3.57,"v":5700},{"d":"2010-12-10","o":3.66,"h":3.67,"l":3.59,"c":3.6,"v":9000},{"d":"2010-12-13","o":3.59,"h":3.59,"l":3.41,"c":3.44,"v":25500},{"d":"2010-12-14","o":3.46,"h":3.5,"l":3.41,"c":3.5,"v":6600},{"d":"2010-12-15","o":3.47,"h":3.47,"l":3.47,"c":3.47,"v":750},{"d":"2010-12-16","o":3.37,"h":3.5,"l":3.37,"c":3.5,"v":4500},{"d":"2010-12-17","o":3.39,"h":3.5,"l":3.37,"c":3.5,"v":28350},{"d":"2010-12-20","o":3.5,"h":3.89,"l":3.49,"c":3.81,"v":164250},{"d":"2010-12-21","o":3.91,"h":4.07,"l":3.87,"c":4.07,"v":53550},{"d":"2010-12-22","o":4.07,"h":4.1,"l":3.85,"c":4.07,"v":23700},{"d":"2010-12-23","o":4.15,"h":4.41,"l":4.13,"c":4.41,"v":87750},{"d":"2010-12-27","o":4.44,"h":4.65,"l":4.19,"c":4.3,"v":96150},{"d":"2010-12-28","o":4.36,"h":4.59,"l":4.19,"c":4.49,"v":47400},{"d":"2010-12-29","o":4.43,"h":4.53,"l":4.38,"c":4.43,"v":11100},{"d":"2010-12-30","o":4.43,"h":4.45,"l":4.2,"c":4.32,"v":23700},{"d":"2010-12-31","o":4.28,"h":4.6,"l":4.2,"c":4.59,"v":76050},{"d":"2011-01-03","o":4.57,"h":4.83,"l":4.52,"c":4.82,"v":84450},{"d":"2011-01-04","o":4.83,"h":5,"l":4.83,"c":4.87,"v":91650},{"d":"2011-01-05","o":4.89,"h":4.89,"l":4.76,"c":4.86,"v":22650},{"d":"2011-01-06","o":4.87,"h":4.87,"l":4.62,"c":4.66,"v":45900},{"d":"2011-01-07","o":4.57,"h":4.67,"l":4.46,"c":4.67,"v":14250},{"d":"2011-01-10","o":4.75,"h":4.82,"l":4.67,"c":4.81,"v":24150},{"d":"2011-01-11","o":4.82,"h":4.82,"l":4.75,"c":4.82,"v":13500},{"d":"2011-01-12","o":4.83,"h":4.83,"l":4.79,"c":4.8,"v":18450},{"d":"2011-01-13","o":4.8,"h":5,"l":4.77,"c":5,"v":45150},{"d":"2011-01-14","o":5.06,"h":5.43,"l":5,"c":5.43,"v":137700},{"d":"2011-01-18","o":5.5,"h":5.74,"l":5.43,"c":5.49,"v":157650},{"d":"2011-01-19","o":5.44,"h":5.47,"l":5,"c":5.3,"v":65400},{"d":"2011-01-20","o":5.25,"h":5.33,"l":5.07,"c":5.31,"v":35400},{"d":"2011-01-21","o":5.33,"h":5.33,"l":5.2,"c":5.27,"v":24600},{"d":"2011-01-24","o":5.27,"h":5.5,"l":5.27,"c":5.43,"v":75900},{"d":"2011-01-25","o":5.57,"h":5.63,"l":5.22,"c":5.43,"v":61200},{"d":"2011-01-26","o":5.53,"h":5.66,"l":5.47,"c":5.6,"v":67350},{"d":"2011-01-27","o":5.69,"h":5.76,"l":5.53,"c":5.58,"v":36150},{"d":"2011-01-28","o":5.54,"h":5.56,"l":5.43,"c":5.55,"v":18750},{"d":"2011-01-31","o":5.83,"h":5.83,"l":5.44,"c":5.83,"v":60900},{"d":"2011-02-01","o":5.85,"h":5.87,"l":5.69,"c":5.83,"v":98550},{"d":"2011-02-02","o":5.67,"h":5.83,"l":5.58,"c":5.71,"v":41250},{"d":"2011-02-03","o":5.66,"h":5.75,"l":5.66,"c":5.7,"v":38850},{"d":"2011-02-04","o":5.7,"h":5.73,"l":5.64,"c":5.67,"v":35700},{"d":"2011-02-07","o":5.67,"h":5.77,"l":5.61,"c":5.77,"v":32400},{"d":"2011-02-08","o":5.77,"h":5.77,"l":5.63,"c":5.67,"v":41250},{"d":"2011-02-09","o":5.67,"h":5.7,"l":5.61,"c":5.63,"v":11100},{"d":"2011-02-10","o":5.63,"h":5.83,"l":5.6,"c":5.68,"v":52200},{"d":"2011-02-11","o":5.75,"h":5.82,"l":5.61,"c":5.71,"v":48000},{"d":"2011-02-14","o":5.77,"h":5.81,"l":5.62,"c":5.8,"v":40650},{"d":"2011-02-15","o":5.6,"h":5.8,"l":5.46,"c":5.8,"v":102600},{"d":"2011-02-16","o":5.8,"h":5.8,"l":5.67,"c":5.79,"v":40350},{"d":"2011-02-17","o":5.67,"h":5.79,"l":5.67,"c":5.79,"v":33900},{"d":"2011-02-18","o":5.8,"h":6.03,"l":5.73,"c":5.93,"v":206250},{"d":"2011-02-22","o":6.17,"h":6.17,"l":4.2,"c":4.83,"v":751650},{"d":"2011-02-23","o":4.83,"h":5,"l":4.57,"c":4.75,"v":190950},{"d":"2011-02-24","o":4.68,"h":4.97,"l":4.58,"c":4.95,"v":84600},{"d":"2011-02-25","o":4.99,"h":5.27,"l":4.84,"c":5.21,"v":56850},{"d":"2011-02-28","o":5.25,"h":5.37,"l":5.03,"c":5.33,"v":77250},{"d":"2011-03-01","o":5.29,"h":5.3,"l":5,"c":5.24,"v":50700},{"d":"2011-03-02","o":5.21,"h":5.31,"l":4.97,"c":5,"v":15900},{"d":"2011-03-03","o":5.09,"h":5.11,"l":4.87,"c":4.91,"v":30900},{"d":"2011-03-04","o":4.87,"h":5.03,"l":4.87,"c":4.95,"v":39000},{"d":"2011-03-07","o":4.81,"h":5,"l":4.81,"c":4.87,"v":62850},{"d":"2011-03-08","o":4.91,"h":5.09,"l":4.86,"c":4.89,"v":33600},{"d":"2011-03-09","o":4.91,"h":4.95,"l":4.83,"c":4.93,"v":7050},{"d":"2011-03-10","o":4.87,"h":4.87,"l":4.7,"c":4.79,"v":15000},{"d":"2011-03-11","o":4.78,"h":4.93,"l":4.71,"c":4.77,"v":18000},{"d":"2011-03-14","o":4.77,"h":4.77,"l":4.55,"c":4.69,"v":46500},{"d":"2011-03-15","o":4.58,"h":4.68,"l":4.39,"c":4.67,"v":36450},{"d":"2011-03-16","o":4.67,"h":4.69,"l":4.61,"c":4.63,"v":10800},{"d":"2011-03-17","o":4.73,"h":4.73,"l":4.5,"c":4.54,"v":20100},{"d":"2011-03-18","o":4.62,"h":4.81,"l":4.55,"c":4.6,"v":9600},{"d":"2011-03-21","o":4.68,"h":4.75,"l":4.43,"c":4.51,"v":47250},{"d":"2011-03-22","o":4.54,"h":4.54,"l":4.47,"c":4.49,"v":10950},{"d":"2011-03-23","o":4.44,"h":4.64,"l":4.43,"c":4.57,"v":22500},{"d":"2011-03-24","o":4.57,"h":4.8,"l":4.51,"c":4.58,"v":6300},{"d":"2011-03-25","o":4.57,"h":4.81,"l":4.47,"c":4.71,"v":42600},{"d":"2011-03-28","o":4.71,"h":4.71,"l":4.53,"c":4.59,"v":19800},{"d":"2011-03-29","o":4.59,"h":4.8,"l":4.56,"c":4.73,"v":11700},{"d":"2011-03-30","o":4.72,"h":4.8,"l":4.63,"c":4.77,"v":10050},{"d":"2011-03-31","o":4.75,"h":4.81,"l":4.52,"c":4.7,"v":7950},{"d":"2011-04-01","o":4.63,"h":4.76,"l":4.62,"c":4.7,"v":9750},{"d":"2011-04-04","o":4.67,"h":4.8,"l":4.57,"c":4.61,"v":18300},{"d":"2011-04-05","o":4.55,"h":4.72,"l":4.55,"c":4.64,"v":6300},{"d":"2011-04-06","o":4.64,"h":4.64,"l":4.57,"c":4.59,"v":4950},{"d":"2011-04-07","o":4.44,"h":4.54,"l":4.43,"c":4.44,"v":18300},{"d":"2011-04-08","o":4.45,"h":4.79,"l":4.45,"c":4.59,"v":25950},{"d":"2011-04-11","o":4.62,"h":4.62,"l":4.53,"c":4.53,"v":12150},{"d":"2011-04-12","o":4.53,"h":4.59,"l":4.46,"c":4.59,"v":7050},{"d":"2011-04-13","o":4.61,"h":4.73,"l":4.61,"c":4.64,"v":12750},{"d":"2011-04-14","o":4.62,"h":4.72,"l":4.62,"c":4.7,"v":3750},{"d":"2011-04-15","o":4.68,"h":4.75,"l":4.68,"c":4.74,"v":13350},{"d":"2011-04-18","o":4.72,"h":4.73,"l":4.67,"c":4.73,"v":6750},{"d":"2011-04-19","o":4.67,"h":4.68,"l":4.63,"c":4.65,"v":7200},{"d":"2011-04-20","o":4.69,"h":4.69,"l":4.63,"c":4.65,"v":6150},{"d":"2011-04-21","o":4.67,"h":4.67,"l":4.55,"c":4.67,"v":23250},{"d":"2011-04-25","o":4.67,"h":4.67,"l":4.52,"c":4.56,"v":15900},{"d":"2011-04-26","o":4.63,"h":4.67,"l":4.47,"c":4.53,"v":19350},{"d":"2011-04-27","o":4.67,"h":4.67,"l":4.53,"c":4.53,"v":7800},{"d":"2011-04-28","o":4.51,"h":4.53,"l":4.51,"c":4.53,"v":2250},{"d":"2011-04-29","o":4.53,"h":4.67,"l":4.53,"c":4.61,"v":33000},{"d":"2011-05-02","o":4.61,"h":4.7,"l":4.47,"c":4.63,"v":15000},{"d":"2011-05-03","o":4.55,"h":4.97,"l":4.47,"c":4.97,"v":58500},{"d":"2011-05-04","o":4.92,"h":5.17,"l":4.92,"c":5.15,"v":51600},{"d":"2011-05-05","o":5.13,"h":5.13,"l":4.79,"c":4.87,"v":3900},{"d":"2011-05-06","o":4.91,"h":4.95,"l":4.75,"c":4.93,"v":4350},{"d":"2011-05-09","o":5.03,"h":5.03,"l":4.86,"c":5.03,"v":19500},{"d":"2011-05-10","o":5.12,"h":5.12,"l":4.71,"c":4.85,"v":34350},{"d":"2011-05-11","o":4.77,"h":4.83,"l":4.77,"c":4.79,"v":9900},{"d":"2011-05-12","o":4.74,"h":4.99,"l":4.74,"c":4.97,"v":40200},{"d":"2011-05-13","o":4.9,"h":5,"l":4.73,"c":4.85,"v":33000},{"d":"2011-05-16","o":4.85,"h":4.87,"l":4.8,"c":4.8,"v":8550},{"d":"2011-05-17","o":4.77,"h":4.77,"l":4.49,"c":4.5,"v":6150},{"d":"2011-05-18","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":900},{"d":"2011-05-19","o":4.59,"h":4.63,"l":4.47,"c":4.47,"v":13650},{"d":"2011-05-20","o":4.44,"h":4.49,"l":4.43,"c":4.49,"v":13200},{"d":"2011-05-23","o":4.44,"h":4.47,"l":4.43,"c":4.45,"v":4350},{"d":"2011-05-24","o":4.4,"h":4.44,"l":4.4,"c":4.42,"v":3150},{"d":"2011-05-25","o":4.41,"h":4.42,"l":4.34,"c":4.34,"v":10800},{"d":"2011-05-26","o":4.61,"h":4.63,"l":4.45,"c":4.45,"v":10350},{"d":"2011-05-27","o":4.45,"h":4.53,"l":4.45,"c":4.5,"v":5700},{"d":"2011-05-31","o":4.5,"h":4.5,"l":4.34,"c":4.47,"v":29400},{"d":"2011-06-01","o":4.43,"h":4.47,"l":4.4,"c":4.42,"v":5550},{"d":"2011-06-02","o":4.4,"h":4.43,"l":4.33,"c":4.33,"v":17850},{"d":"2011-06-03","o":4.19,"h":4.4,"l":4.13,"c":4.17,"v":58500},{"d":"2011-06-06","o":4.2,"h":4.21,"l":3.97,"c":3.99,"v":44850},{"d":"2011-06-07","o":3.96,"h":3.99,"l":3.72,"c":3.77,"v":55650},{"d":"2011-06-08","o":3.58,"h":3.7,"l":3.47,"c":3.49,"v":41700},{"d":"2011-06-09","o":3.55,"h":3.73,"l":3.48,"c":3.73,"v":8700},{"d":"2011-06-10","o":3.65,"h":3.97,"l":3.61,"c":3.68,"v":23100},{"d":"2011-06-13","o":3.68,"h":3.83,"l":3.52,"c":3.73,"v":61950},{"d":"2011-06-14","o":3.67,"h":3.86,"l":3.51,"c":3.51,"v":76950},{"d":"2011-06-15","o":3.53,"h":3.61,"l":3.4,"c":3.4,"v":40950},{"d":"2011-06-16","o":3.36,"h":3.55,"l":3.36,"c":3.43,"v":22050},{"d":"2011-06-17","o":3.45,"h":3.63,"l":3.4,"c":3.48,"v":5850},{"d":"2011-06-20","o":3.49,"h":3.49,"l":3.05,"c":3.13,"v":39450},{"d":"2011-06-21","o":3.14,"h":3.32,"l":3.1,"c":3.29,"v":21750},{"d":"2011-06-22","o":3.27,"h":3.42,"l":3.27,"c":3.29,"v":39600},{"d":"2011-06-23","o":3.31,"h":3.41,"l":3.31,"c":3.34,"v":11550},{"d":"2011-06-24","o":3.39,"h":3.69,"l":3.39,"c":3.68,"v":53550},{"d":"2011-06-27","o":3.7,"h":3.93,"l":3.63,"c":3.7,"v":67650},{"d":"2011-06-28","o":3.74,"h":3.83,"l":3.65,"c":3.65,"v":51900},{"d":"2011-06-29","o":3.7,"h":3.83,"l":3.57,"c":3.57,"v":23250},{"d":"2011-06-30","o":3.92,"h":3.92,"l":3.56,"c":3.63,"v":13800},{"d":"2011-07-01","o":3.68,"h":3.77,"l":3.68,"c":3.71,"v":5700},{"d":"2011-07-05","o":3.75,"h":3.89,"l":3.71,"c":3.82,"v":21750},{"d":"2011-07-06","o":3.83,"h":3.89,"l":3.73,"c":3.81,"v":27300},{"d":"2011-07-07","o":3.81,"h":3.87,"l":3.76,"c":3.79,"v":19950},{"d":"2011-07-08","o":3.77,"h":3.87,"l":3.74,"c":3.84,"v":6450},{"d":"2011-07-11","o":3.81,"h":3.95,"l":3.8,"c":3.82,"v":15150},{"d":"2011-07-12","o":3.78,"h":3.9,"l":3.74,"c":3.79,"v":12450},{"d":"2011-07-13","o":3.77,"h":3.87,"l":3.67,"c":3.67,"v":18300},{"d":"2011-07-14","o":3.74,"h":3.96,"l":3.72,"c":3.96,"v":14250},{"d":"2011-07-15","o":3.95,"h":3.98,"l":3.73,"c":3.81,"v":23850},{"d":"2011-07-18","o":3.8,"h":3.81,"l":3.69,"c":3.71,"v":12000},{"d":"2011-07-19","o":3.75,"h":3.79,"l":3.57,"c":3.71,"v":18900},{"d":"2011-07-20","o":3.67,"h":3.67,"l":3.51,"c":3.51,"v":10200},{"d":"2011-07-21","o":3.52,"h":3.52,"l":3.27,"c":3.27,"v":38100},{"d":"2011-07-22","o":3.31,"h":3.37,"l":3.28,"c":3.34,"v":5850},{"d":"2011-07-25","o":3.41,"h":3.47,"l":3.37,"c":3.4,"v":22650},{"d":"2011-07-26","o":3.42,"h":3.47,"l":3.35,"c":3.45,"v":5400},{"d":"2011-07-27","o":3.43,"h":3.52,"l":3.37,"c":3.37,"v":6300},{"d":"2011-07-28","o":3.36,"h":3.43,"l":3.35,"c":3.41,"v":2700},{"d":"2011-07-29","o":3.41,"h":3.58,"l":3.41,"c":3.5,"v":5250},{"d":"2011-08-01","o":3.55,"h":3.57,"l":3.5,"c":3.57,"v":2850},{"d":"2011-08-02","o":3.57,"h":3.57,"l":3.52,"c":3.56,"v":21300},{"d":"2011-08-03","o":3.57,"h":3.72,"l":3.53,"c":3.53,"v":3150},{"d":"2011-08-04","o":3.74,"h":3.93,"l":3.74,"c":3.79,"v":69000},{"d":"2011-08-05","o":3.84,"h":3.84,"l":3.5,"c":3.58,"v":16800},{"d":"2011-08-08","o":3.51,"h":3.67,"l":3.5,"c":3.59,"v":25350},{"d":"2011-08-09","o":3.49,"h":3.57,"l":3.47,"c":3.5,"v":4800},{"d":"2011-08-10","o":3.51,"h":3.54,"l":3.4,"c":3.44,"v":13800},{"d":"2011-08-11","o":3.47,"h":3.57,"l":3.47,"c":3.47,"v":7650},{"d":"2011-08-12","o":3.41,"h":3.52,"l":3.41,"c":3.52,"v":4950},{"d":"2011-08-15","o":3.5,"h":3.61,"l":3.45,"c":3.6,"v":19200},{"d":"2011-08-16","o":3.61,"h":3.61,"l":3.5,"c":3.61,"v":4350},{"d":"2011-08-17","o":3.58,"h":3.59,"l":3.56,"c":3.56,"v":1050},{"d":"2011-08-18","o":3.6,"h":3.61,"l":3.41,"c":3.61,"v":1050},{"d":"2011-08-19","o":3.61,"h":3.61,"l":3.47,"c":3.49,"v":14850},{"d":"2011-08-22","o":3.45,"h":3.45,"l":3.28,"c":3.38,"v":22950},{"d":"2011-08-23","o":3.38,"h":3.53,"l":3.38,"c":3.53,"v":4050},{"d":"2011-08-24","o":3.53,"h":3.53,"l":3.47,"c":3.53,"v":9450},{"d":"2011-08-25","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":750},{"d":"2011-08-26","o":3.53,"h":3.53,"l":3.24,"c":3.44,"v":3600},{"d":"2011-08-29","o":3.49,"h":3.53,"l":3.43,"c":3.49,"v":6750},{"d":"2011-08-30","o":3.53,"h":3.73,"l":3.49,"c":3.57,"v":28800},{"d":"2011-08-31","o":3.51,"h":3.61,"l":3.51,"c":3.59,"v":5550},{"d":"2011-09-01","o":3.51,"h":3.61,"l":3.5,"c":3.5,"v":6300},{"d":"2011-09-02","o":3.52,"h":3.53,"l":3.5,"c":3.52,"v":4950},{"d":"2011-09-06","o":3.43,"h":3.63,"l":3.43,"c":3.6,"v":7950},{"d":"2011-09-07","o":3.51,"h":3.55,"l":3.46,"c":3.53,"v":8250},{"d":"2011-09-08","o":3.53,"h":3.53,"l":3.4,"c":3.49,"v":5250},{"d":"2011-09-09","o":3.46,"h":3.53,"l":3.4,"c":3.53,"v":9300},{"d":"2011-09-12","o":3.53,"h":3.53,"l":3.47,"c":3.5,"v":1350},{"d":"2011-09-13","o":3.43,"h":3.46,"l":3.43,"c":3.45,"v":4350},{"d":"2011-09-14","o":3.46,"h":3.5,"l":3.45,"c":3.48,"v":3900},{"d":"2011-09-15","o":3.51,"h":3.53,"l":3.51,"c":3.53,"v":2250},{"d":"2011-09-16","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":600},{"d":"2011-09-19","o":3.5,"h":3.53,"l":3.5,"c":3.51,"v":2400},{"d":"2011-09-20","o":3.5,"h":3.5,"l":3.43,"c":3.44,"v":14100},{"d":"2011-09-21","o":3.23,"h":3.45,"l":3.23,"c":3.4,"v":6900},{"d":"2011-09-22","o":3.27,"h":3.32,"l":3.23,"c":3.31,"v":21900},{"d":"2011-09-23","o":3.32,"h":3.47,"l":3.32,"c":3.35,"v":7050},{"d":"2011-09-26","o":3.45,"h":3.45,"l":3.37,"c":3.4,"v":9600},{"d":"2011-09-27","o":3.4,"h":3.45,"l":3.38,"c":3.4,"v":13050},{"d":"2011-09-28","o":3.31,"h":3.4,"l":3.31,"c":3.34,"v":13950},{"d":"2011-09-29","o":3.37,"h":3.45,"l":3.19,"c":3.3,"v":19650},{"d":"2011-09-30","o":3.31,"h":3.33,"l":3.3,"c":3.31,"v":2250},{"d":"2011-10-03","o":3.34,"h":3.34,"l":3.24,"c":3.24,"v":4500},{"d":"2011-10-04","o":3.35,"h":3.35,"l":3.1,"c":3.1,"v":13650},{"d":"2011-10-05","o":3.11,"h":3.2,"l":3.1,"c":3.19,"v":9600},{"d":"2011-10-06","o":3.19,"h":3.41,"l":3.13,"c":3.26,"v":13200},{"d":"2011-10-07","o":3.19,"h":3.33,"l":3.19,"c":3.27,"v":7650},{"d":"2011-10-10","o":3.26,"h":3.28,"l":3.13,"c":3.27,"v":7650},{"d":"2011-10-11","o":3.25,"h":3.27,"l":3.25,"c":3.25,"v":3150},{"d":"2011-10-12","o":3.13,"h":3.28,"l":3.13,"c":3.23,"v":31500},{"d":"2011-10-13","o":3.3,"h":3.33,"l":3.11,"c":3.33,"v":11100},{"d":"2011-10-14","o":3.24,"h":3.33,"l":3.24,"c":3.33,"v":3450},{"d":"2011-10-17","o":3.35,"h":3.36,"l":3.33,"c":3.35,"v":2550},{"d":"2011-10-18","o":3.23,"h":3.35,"l":3.23,"c":3.35,"v":7200},{"d":"2011-10-19","o":3.37,"h":3.37,"l":3.37,"c":3.37,"v":1500},{"d":"2011-10-20","o":3.35,"h":3.35,"l":3.3,"c":3.33,"v":3300},{"d":"2011-10-21","o":3.35,"h":3.35,"l":3.28,"c":3.28,"v":1950},{"d":"2011-10-24","o":3.35,"h":3.44,"l":3.29,"c":3.4,"v":16200},{"d":"2011-10-25","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":300},{"d":"2011-10-26","o":3.43,"h":3.49,"l":3.4,"c":3.48,"v":10500},{"d":"2011-10-27","o":3.5,"h":3.5,"l":3.48,"c":3.48,"v":7050},{"d":"2011-10-28","o":3.5,"h":3.5,"l":3.48,"c":3.5,"v":7950},{"d":"2011-10-31","o":3.49,"h":3.51,"l":3.43,"c":3.47,"v":5250},{"d":"2011-11-01","o":3.33,"h":3.47,"l":3.33,"c":3.33,"v":30450},{"d":"2011-11-02","o":3.36,"h":3.42,"l":3.35,"c":3.38,"v":3450},{"d":"2011-11-03","o":3.47,"h":3.83,"l":3.47,"c":3.83,"v":67200},{"d":"2011-11-04","o":3.8,"h":3.99,"l":3.62,"c":3.83,"v":23100},{"d":"2011-11-07","o":3.75,"h":3.87,"l":3.75,"c":3.87,"v":10050},{"d":"2011-11-08","o":3.91,"h":3.99,"l":3.91,"c":3.95,"v":6900},{"d":"2011-11-09","o":3.93,"h":3.93,"l":3.83,"c":3.89,"v":15300},{"d":"2011-11-10","o":3.86,"h":3.99,"l":3.8,"c":3.86,"v":10050},{"d":"2011-11-11","o":3.86,"h":3.86,"l":3.81,"c":3.83,"v":9450},{"d":"2011-11-14","o":3.75,"h":3.88,"l":3.75,"c":3.79,"v":18300},{"d":"2011-11-15","o":3.76,"h":3.97,"l":3.73,"c":3.88,"v":26850},{"d":"2011-11-16","o":3.84,"h":3.97,"l":3.8,"c":3.97,"v":7800},{"d":"2011-11-17","o":3.95,"h":3.95,"l":3.84,"c":3.87,"v":11100},{"d":"2011-11-18","o":3.8,"h":3.84,"l":3.8,"c":3.83,"v":5100},{"d":"2011-11-21","o":3.94,"h":3.94,"l":3.71,"c":3.85,"v":7800},{"d":"2011-11-22","o":3.81,"h":3.83,"l":3.75,"c":3.81,"v":17400},{"d":"2011-11-23","o":3.72,"h":3.8,"l":3.68,"c":3.76,"v":28050},{"d":"2011-11-25","o":3.76,"h":3.88,"l":3.75,"c":3.77,"v":4800},{"d":"2011-11-28","o":3.77,"h":3.93,"l":3.77,"c":3.91,"v":24750},{"d":"2011-11-29","o":3.93,"h":3.99,"l":3.8,"c":3.97,"v":18600},{"d":"2011-11-30","o":3.99,"h":4.24,"l":3.98,"c":4.23,"v":48750},{"d":"2011-12-01","o":4.27,"h":4.27,"l":4.07,"c":4.07,"v":9450},{"d":"2011-12-02","o":4.1,"h":4.1,"l":4,"c":4.01,"v":12600},{"d":"2011-12-05","o":4,"h":4.05,"l":3.99,"c":4,"v":6150},{"d":"2011-12-06","o":3.71,"h":4.15,"l":3.71,"c":4.12,"v":12150},{"d":"2011-12-07","o":4.09,"h":4.1,"l":3.87,"c":4,"v":3450},{"d":"2011-12-08","o":4,"h":4,"l":3.86,"c":3.95,"v":17250},{"d":"2011-12-09","o":3.91,"h":3.93,"l":3.82,"c":3.87,"v":4650},{"d":"2011-12-12","o":3.87,"h":3.89,"l":3.83,"c":3.84,"v":6150},{"d":"2011-12-13","o":3.81,"h":3.87,"l":3.8,"c":3.8,"v":2850},{"d":"2011-12-14","o":3.51,"h":3.8,"l":3.51,"c":3.73,"v":6750},{"d":"2011-12-15","o":3.69,"h":3.73,"l":3.68,"c":3.72,"v":15450},{"d":"2011-12-16","o":3.65,"h":3.73,"l":3.65,"c":3.7,"v":6000},{"d":"2011-12-19","o":3.73,"h":3.73,"l":3.44,"c":3.44,"v":4800},{"d":"2011-12-20","o":3.47,"h":3.67,"l":3.47,"c":3.54,"v":6000},{"d":"2011-12-21","o":3.61,"h":3.73,"l":3.47,"c":3.5,"v":18450},{"d":"2011-12-22","o":3.67,"h":3.67,"l":3.52,"c":3.52,"v":8400},{"d":"2011-12-23","o":3.51,"h":3.67,"l":3.51,"c":3.56,"v":9900},{"d":"2011-12-27","o":3.57,"h":3.57,"l":3.53,"c":3.53,"v":9750},{"d":"2011-12-28","o":3.6,"h":3.6,"l":3.39,"c":3.5,"v":21900},{"d":"2011-12-29","o":3.43,"h":3.62,"l":3.43,"c":3.62,"v":52350},{"d":"2011-12-30","o":3.63,"h":3.77,"l":3.47,"c":3.76,"v":32100},{"d":"2012-01-03","o":3.77,"h":3.82,"l":3.65,"c":3.71,"v":14850},{"d":"2012-01-04","o":3.57,"h":3.82,"l":3.57,"c":3.79,"v":9300},{"d":"2012-01-05","o":3.67,"h":3.77,"l":3.67,"c":3.71,"v":1050},{"d":"2012-01-06","o":3.67,"h":3.79,"l":3.67,"c":3.68,"v":6450},{"d":"2012-01-09","o":3.69,"h":3.71,"l":3.69,"c":3.7,"v":2250},{"d":"2012-01-10","o":3.7,"h":3.87,"l":3.7,"c":3.75,"v":4500},{"d":"2012-01-11","o":3.82,"h":3.9,"l":3.82,"c":3.87,"v":8400},{"d":"2012-01-12","o":3.91,"h":3.91,"l":3.87,"c":3.87,"v":1800},{"d":"2012-01-13","o":3.77,"h":3.87,"l":3.77,"c":3.77,"v":1950},{"d":"2012-01-17","o":3.67,"h":3.87,"l":3.67,"c":3.77,"v":7350},{"d":"2012-01-18","o":3.75,"h":3.9,"l":3.75,"c":3.87,"v":4500},{"d":"2012-01-19","o":3.87,"h":3.9,"l":3.73,"c":3.81,"v":8850},{"d":"2012-01-20","o":3.67,"h":3.83,"l":3.67,"c":3.75,"v":4950},{"d":"2012-01-23","o":3.67,"h":3.89,"l":3.67,"c":3.69,"v":25050},{"d":"2012-01-24","o":3.69,"h":3.71,"l":3.69,"c":3.71,"v":300},{"d":"2012-01-25","o":3.69,"h":3.98,"l":3.69,"c":3.93,"v":27450},{"d":"2012-01-26","o":4,"h":4.01,"l":3.89,"c":3.95,"v":15600},{"d":"2012-01-27","o":3.77,"h":4,"l":3.77,"c":4,"v":10350},{"d":"2012-01-30","o":3.96,"h":4,"l":3.95,"c":3.97,"v":6450},{"d":"2012-01-31","o":3.99,"h":4.07,"l":3.95,"c":4.07,"v":17850},{"d":"2012-02-01","o":4.03,"h":4.03,"l":3.93,"c":3.99,"v":28200},{"d":"2012-02-02","o":3.91,"h":3.99,"l":3.91,"c":3.97,"v":12900},{"d":"2012-02-03","o":4,"h":4.05,"l":3.99,"c":3.99,"v":9600},{"d":"2012-02-06","o":4.05,"h":4.06,"l":4,"c":4.06,"v":14100},{"d":"2012-02-07","o":4.06,"h":4.1,"l":4,"c":4.07,"v":29700},{"d":"2012-02-08","o":4.05,"h":4.1,"l":4.01,"c":4.1,"v":2400},{"d":"2012-02-09","o":4.02,"h":4.03,"l":4.01,"c":4.02,"v":9300},{"d":"2012-02-10","o":4.01,"h":4.03,"l":4.01,"c":4.03,"v":3450},{"d":"2012-02-13","o":4.05,"h":4.13,"l":4.05,"c":4.1,"v":9900},{"d":"2012-02-14","o":4.15,"h":4.17,"l":4.05,"c":4.09,"v":8400},{"d":"2012-02-15","o":4.1,"h":4.18,"l":4.08,"c":4.08,"v":2550},{"d":"2012-02-16","o":4.08,"h":4.17,"l":4.08,"c":4.11,"v":10800},{"d":"2012-02-17","o":4.43,"h":4.99,"l":4.43,"c":4.67,"v":240900},{"d":"2012-02-21","o":4.73,"h":4.92,"l":4.67,"c":4.87,"v":59100},{"d":"2012-02-22","o":4.89,"h":4.89,"l":4.31,"c":4.79,"v":4650},{"d":"2012-02-23","o":4.79,"h":4.79,"l":4.57,"c":4.79,"v":10350},{"d":"2012-02-24","o":4.79,"h":4.82,"l":4.73,"c":4.75,"v":10950},{"d":"2012-02-27","o":4.85,"h":4.85,"l":4.73,"c":4.83,"v":21450},{"d":"2012-02-28","o":4.83,"h":4.83,"l":4.75,"c":4.75,"v":4650},{"d":"2012-02-29","o":4.77,"h":4.77,"l":4.61,"c":4.77,"v":18300},{"d":"2012-03-01","o":4.77,"h":4.8,"l":4.67,"c":4.78,"v":10350},{"d":"2012-03-02","o":4.79,"h":4.79,"l":4.67,"c":4.75,"v":1950},{"d":"2012-03-05","o":4.71,"h":4.87,"l":4.71,"c":4.87,"v":33900},{"d":"2012-03-06","o":4.83,"h":4.86,"l":4.71,"c":4.86,"v":16050},{"d":"2012-03-07","o":4.76,"h":4.83,"l":4.73,"c":4.77,"v":8400},{"d":"2012-03-08","o":4.79,"h":5.13,"l":4.75,"c":5.03,"v":101550},{"d":"2012-03-09","o":5.03,"h":5.1,"l":5,"c":5.1,"v":35250},{"d":"2012-03-12","o":5.03,"h":5.17,"l":4.93,"c":5.17,"v":45300},{"d":"2012-03-13","o":5.12,"h":5.2,"l":5.01,"c":5.13,"v":38700},{"d":"2012-03-14","o":5.1,"h":5.13,"l":4.87,"c":5.01,"v":17250},{"d":"2012-03-15","o":5.05,"h":5.1,"l":5.05,"c":5.07,"v":8100},{"d":"2012-03-16","o":5.05,"h":5.26,"l":4.91,"c":5.25,"v":33600},{"d":"2012-03-19","o":5.26,"h":5.27,"l":4.83,"c":4.85,"v":100950},{"d":"2012-03-20","o":4.75,"h":4.99,"l":4.75,"c":4.83,"v":27600},{"d":"2012-03-21","o":4.97,"h":4.97,"l":4.5,"c":4.76,"v":40200},{"d":"2012-03-22","o":4.84,"h":4.99,"l":4.77,"c":4.87,"v":66600},{"d":"2012-03-23","o":4.83,"h":4.84,"l":4.74,"c":4.74,"v":17850},{"d":"2012-03-26","o":4.91,"h":5,"l":4.84,"c":5,"v":27600},{"d":"2012-03-27","o":4.93,"h":4.99,"l":4.84,"c":4.84,"v":7950},{"d":"2012-03-28","o":4.89,"h":4.99,"l":4.83,"c":4.89,"v":7050},{"d":"2012-03-29","o":4.85,"h":4.93,"l":4.83,"c":4.83,"v":7800},{"d":"2012-03-30","o":4.83,"h":4.87,"l":4.83,"c":4.83,"v":900},{"d":"2012-04-02","o":4.83,"h":4.93,"l":4.69,"c":4.69,"v":22050},{"d":"2012-04-03","o":4.77,"h":4.91,"l":4.77,"c":4.91,"v":7350},{"d":"2012-04-04","o":4.85,"h":4.93,"l":4.85,"c":4.85,"v":2250},{"d":"2012-04-05","o":4.85,"h":4.91,"l":4.83,"c":4.83,"v":27750},{"d":"2012-04-09","o":4.83,"h":5.07,"l":4.83,"c":5.03,"v":51900},{"d":"2012-04-10","o":5.03,"h":5.03,"l":4.83,"c":4.97,"v":17250},{"d":"2012-04-11","o":4.97,"h":5.09,"l":4.9,"c":5.08,"v":11700},{"d":"2012-04-12","o":5,"h":5.11,"l":4.87,"c":4.87,"v":24150},{"d":"2012-04-13","o":4.95,"h":5.07,"l":4.95,"c":5.07,"v":9450},{"d":"2012-04-16","o":4.85,"h":5,"l":4.83,"c":5,"v":47700},{"d":"2012-04-17","o":5,"h":5.15,"l":4.96,"c":5.15,"v":7050},{"d":"2012-04-18","o":5.1,"h":5.1,"l":5,"c":5.03,"v":20250},{"d":"2012-04-19","o":5.08,"h":5.11,"l":5.03,"c":5.11,"v":30300},{"d":"2012-04-20","o":5.03,"h":5.47,"l":5.03,"c":5.33,"v":79800},{"d":"2012-04-23","o":5.34,"h":5.5,"l":5.33,"c":5.33,"v":35550},{"d":"2012-04-24","o":5.35,"h":5.4,"l":5.31,"c":5.33,"v":53700},{"d":"2012-04-25","o":5.27,"h":5.37,"l":5.23,"c":5.33,"v":13500},{"d":"2012-04-26","o":5.33,"h":5.37,"l":5.27,"c":5.36,"v":12300},{"d":"2012-04-27","o":5.41,"h":5.41,"l":5.35,"c":5.36,"v":15300},{"d":"2012-04-30","o":5.39,"h":5.39,"l":5.34,"c":5.35,"v":12600},{"d":"2012-05-01","o":5.39,"h":5.48,"l":5.37,"c":5.39,"v":8550},{"d":"2012-05-02","o":5.38,"h":5.4,"l":5.35,"c":5.35,"v":9150},{"d":"2012-05-03","o":5.39,"h":5.39,"l":5.33,"c":5.37,"v":10500},{"d":"2012-05-04","o":5.31,"h":5.4,"l":5.31,"c":5.33,"v":21000},{"d":"2012-05-07","o":5.31,"h":5.4,"l":5.31,"c":5.38,"v":28500},{"d":"2012-05-08","o":5.31,"h":5.37,"l":5.24,"c":5.33,"v":23850},{"d":"2012-05-09","o":5.31,"h":5.39,"l":5.23,"c":5.39,"v":9900},{"d":"2012-05-10","o":5.4,"h":5.4,"l":5.27,"c":5.33,"v":3900},{"d":"2012-05-11","o":4.42,"h":4.64,"l":3.95,"c":4.17,"v":241350},{"d":"2012-05-14","o":4.17,"h":4.24,"l":4.05,"c":4.13,"v":96900},{"d":"2012-05-15","o":4.15,"h":4.25,"l":4.12,"c":4.17,"v":9300},{"d":"2012-05-16","o":4.21,"h":4.3,"l":4.1,"c":4.16,"v":30150},{"d":"2012-05-17","o":4.14,"h":4.18,"l":4.05,"c":4.12,"v":45900},{"d":"2012-05-18","o":4.18,"h":4.26,"l":4.05,"c":4.18,"v":46800},{"d":"2012-05-21","o":4.06,"h":4.13,"l":3.89,"c":4.05,"v":34950},{"d":"2012-05-22","o":4.05,"h":4.06,"l":3.98,"c":4.05,"v":9450},{"d":"2012-05-23","o":3.99,"h":4.07,"l":3.99,"c":4.01,"v":78000},{"d":"2012-05-24","o":4.04,"h":4.08,"l":4,"c":4.06,"v":9600},{"d":"2012-05-25","o":4.05,"h":4.05,"l":3.99,"c":3.99,"v":1650},{"d":"2012-05-29","o":4.05,"h":4.06,"l":3.87,"c":3.87,"v":12150},{"d":"2012-05-30","o":3.93,"h":3.95,"l":3.81,"c":3.84,"v":14850},{"d":"2012-05-31","o":3.88,"h":3.88,"l":3.77,"c":3.85,"v":18900},{"d":"2012-06-01","o":3.86,"h":3.95,"l":3.73,"c":3.86,"v":16050},{"d":"2012-06-04","o":3.8,"h":3.85,"l":3.74,"c":3.84,"v":23550},{"d":"2012-06-05","o":3.8,"h":3.97,"l":3.8,"c":3.93,"v":4050},{"d":"2012-06-06","o":3.96,"h":3.97,"l":3.85,"c":3.93,"v":6150},{"d":"2012-06-07","o":3.97,"h":4.01,"l":3.81,"c":3.99,"v":32550},{"d":"2012-06-08","o":3.98,"h":4.01,"l":3.92,"c":3.92,"v":8550},{"d":"2012-06-11","o":3.99,"h":4.03,"l":3.99,"c":3.99,"v":3600},{"d":"2012-06-12","o":3.99,"h":4.03,"l":3.96,"c":4.03,"v":7500},{"d":"2012-06-13","o":4.03,"h":4.03,"l":4.03,"c":4.03,"v":0},{"d":"2012-06-14","o":3.96,"h":4.08,"l":3.96,"c":4.07,"v":15600},{"d":"2012-06-15","o":4.03,"h":4.12,"l":4.03,"c":4.04,"v":7050},{"d":"2012-06-18","o":4.07,"h":4.13,"l":4,"c":4.13,"v":3600},{"d":"2012-06-19","o":4.11,"h":4.11,"l":4,"c":4.09,"v":6900},{"d":"2012-06-20","o":3.88,"h":4.12,"l":3.88,"c":4.12,"v":3600},{"d":"2012-06-21","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":0},{"d":"2012-06-22","o":4,"h":4.13,"l":3.9,"c":3.97,"v":5550},{"d":"2012-06-25","o":4,"h":4.13,"l":4,"c":4.04,"v":1350},{"d":"2012-06-26","o":4.05,"h":4.05,"l":4,"c":4,"v":2400},{"d":"2012-06-27","o":3.97,"h":4.07,"l":3.97,"c":3.99,"v":16500},{"d":"2012-06-28","o":4,"h":4.01,"l":3.99,"c":4,"v":44850},{"d":"2012-06-29","o":3.97,"h":4.01,"l":3.88,"c":4,"v":40650},{"d":"2012-07-02","o":3.97,"h":4.01,"l":3.97,"c":4,"v":5400},{"d":"2012-07-03","o":4.02,"h":4.15,"l":3.99,"c":3.99,"v":24750},{"d":"2012-07-05","o":4.01,"h":4.01,"l":4.01,"c":4.01,"v":1050},{"d":"2012-07-06","o":4,"h":4.01,"l":3.97,"c":3.97,"v":3150},{"d":"2012-07-09","o":4,"h":4.01,"l":3.97,"c":4,"v":15750},{"d":"2012-07-10","o":4,"h":4.04,"l":3.99,"c":4.04,"v":18000},{"d":"2012-07-11","o":4.03,"h":4.03,"l":3.96,"c":3.97,"v":18900},{"d":"2012-07-12","o":3.97,"h":3.97,"l":3.97,"c":3.97,"v":1650},{"d":"2012-07-13","o":3.99,"h":4.01,"l":3.99,"c":4,"v":3300},{"d":"2012-07-16","o":4.03,"h":4.03,"l":4,"c":4,"v":1050},{"d":"2012-07-17","o":4.02,"h":4.02,"l":4,"c":4,"v":2400},{"d":"2012-07-18","o":3.99,"h":4.02,"l":3.99,"c":4.01,"v":1050},{"d":"2012-07-19","o":4,"h":4,"l":4,"c":4,"v":2550},{"d":"2012-07-20","o":4,"h":4,"l":4,"c":4,"v":3600},{"d":"2012-07-23","o":4,"h":4,"l":4,"c":4,"v":4050},{"d":"2012-07-24","o":4,"h":4,"l":3.84,"c":3.99,"v":6000},{"d":"2012-07-25","o":3.93,"h":4,"l":3.82,"c":3.94,"v":42900},{"d":"2012-07-26","o":3.93,"h":3.93,"l":3.93,"c":3.93,"v":2850},{"d":"2012-07-27","o":3.89,"h":3.91,"l":3.87,"c":3.87,"v":18600},{"d":"2012-07-30","o":3.88,"h":3.88,"l":3.86,"c":3.86,"v":4950},{"d":"2012-07-31","o":3.9,"h":3.93,"l":3.9,"c":3.93,"v":3450},{"d":"2012-08-01","o":3.83,"h":3.83,"l":3.83,"c":3.83,"v":8850},{"d":"2012-08-02","o":3.84,"h":3.97,"l":3.8,"c":3.97,"v":72000},{"d":"2012-08-03","o":3.95,"h":3.99,"l":3.9,"c":3.93,"v":41700},{"d":"2012-08-06","o":3.97,"h":4,"l":3.93,"c":4,"v":13800},{"d":"2012-08-07","o":4.03,"h":4.07,"l":3.95,"c":4.07,"v":24750},{"d":"2012-08-08","o":4.01,"h":4.01,"l":4.01,"c":4.01,"v":2100},{"d":"2012-08-09","o":3.97,"h":4.13,"l":3.97,"c":4.13,"v":3750},{"d":"2012-08-10","o":4,"h":4.07,"l":4,"c":4.07,"v":3300},{"d":"2012-08-13","o":4.07,"h":4.13,"l":4.07,"c":4.07,"v":1200},{"d":"2012-08-14","o":3.97,"h":4.07,"l":3.97,"c":4.07,"v":3900},{"d":"2012-08-15","o":4.07,"h":4.07,"l":4.07,"c":4.07,"v":3150},{"d":"2012-08-16","o":4.01,"h":4.13,"l":4.01,"c":4.13,"v":8400},{"d":"2012-08-17","o":4.08,"h":4.13,"l":4.08,"c":4.13,"v":1350},{"d":"2012-08-20","o":4.11,"h":4.11,"l":4.04,"c":4.04,"v":1050},{"d":"2012-08-21","o":4.05,"h":4.14,"l":4.05,"c":4.05,"v":450},{"d":"2012-08-22","o":4.05,"h":4.05,"l":4,"c":4.05,"v":29550},{"d":"2012-08-23","o":4.05,"h":4.07,"l":4.05,"c":4.07,"v":10200},{"d":"2012-08-24","o":4.13,"h":4.13,"l":4,"c":4,"v":2100},{"d":"2012-08-27","o":4.05,"h":4.1,"l":4,"c":4,"v":3600},{"d":"2012-08-28","o":3.99,"h":4.09,"l":3.99,"c":4.07,"v":6600},{"d":"2012-08-29","o":4.03,"h":4.09,"l":4.03,"c":4.07,"v":3000},{"d":"2012-08-30","o":4.05,"h":4.06,"l":4.01,"c":4.06,"v":3450},{"d":"2012-08-31","o":4.05,"h":4.05,"l":4.01,"c":4.01,"v":900},{"d":"2012-09-04","o":4.1,"h":4.11,"l":4.02,"c":4.1,"v":5100},{"d":"2012-09-05","o":4.1,"h":4.11,"l":4.01,"c":4.07,"v":9150},{"d":"2012-09-06","o":4.07,"h":4.11,"l":4.07,"c":4.08,"v":5550},{"d":"2012-09-07","o":4.15,"h":4.16,"l":4.1,"c":4.13,"v":6750},{"d":"2012-09-10","o":4.17,"h":4.17,"l":4.14,"c":4.14,"v":450},{"d":"2012-09-11","o":4.13,"h":4.17,"l":4.13,"c":4.17,"v":2850},{"d":"2012-09-12","o":4.17,"h":4.17,"l":4.17,"c":4.17,"v":8250},{"d":"2012-09-13","o":4.19,"h":4.2,"l":4.15,"c":4.2,"v":2100},{"d":"2012-09-14","o":4.2,"h":4.33,"l":4.15,"c":4.21,"v":9000},{"d":"2012-09-17","o":4.3,"h":4.3,"l":4.17,"c":4.17,"v":12150},{"d":"2012-09-18","o":4.3,"h":4.3,"l":4.22,"c":4.23,"v":11550},{"d":"2012-09-19","o":4.21,"h":4.33,"l":4.21,"c":4.33,"v":3000},{"d":"2012-09-20","o":4.21,"h":4.25,"l":4.17,"c":4.25,"v":9900},{"d":"2012-09-21","o":4.25,"h":4.53,"l":4.23,"c":4.53,"v":18300},{"d":"2012-09-24","o":4.44,"h":4.47,"l":4.29,"c":4.29,"v":7350},{"d":"2012-09-25","o":4.45,"h":4.45,"l":4.21,"c":4.23,"v":10500},{"d":"2012-09-26","o":4.22,"h":4.44,"l":4.22,"c":4.26,"v":7050},{"d":"2012-09-27","o":4.27,"h":4.41,"l":4.27,"c":4.4,"v":10200},{"d":"2012-09-28","o":4.34,"h":4.41,"l":4.27,"c":4.4,"v":16800},{"d":"2012-10-01","o":4.34,"h":4.49,"l":4.33,"c":4.35,"v":7650},{"d":"2012-10-02","o":4.37,"h":4.37,"l":4.3,"c":4.37,"v":42450},{"d":"2012-10-03","o":4.23,"h":4.47,"l":4.23,"c":4.47,"v":750},{"d":"2012-10-04","o":4.43,"h":4.43,"l":4.3,"c":4.33,"v":12900},{"d":"2012-10-05","o":4.41,"h":4.41,"l":4.2,"c":4.3,"v":16350},{"d":"2012-10-08","o":4.27,"h":4.36,"l":4.25,"c":4.27,"v":18450},{"d":"2012-10-09","o":4.27,"h":4.47,"l":4.27,"c":4.42,"v":10200},{"d":"2012-10-10","o":4.32,"h":4.43,"l":4.32,"c":4.37,"v":15600},{"d":"2012-10-11","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":150},{"d":"2012-10-12","o":4.39,"h":4.42,"l":4.26,"c":4.42,"v":6900},{"d":"2012-10-15","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":0},{"d":"2012-10-16","o":4.36,"h":4.42,"l":4.23,"c":4.42,"v":3900},{"d":"2012-10-17","o":4.37,"h":4.43,"l":4.25,"c":4.42,"v":6600},{"d":"2012-10-18","o":4.33,"h":4.4,"l":4.33,"c":4.37,"v":14850},{"d":"2012-10-19","o":4.37,"h":4.4,"l":4.37,"c":4.4,"v":4800},{"d":"2012-10-22","o":4.37,"h":4.37,"l":4.33,"c":4.33,"v":12450},{"d":"2012-10-23","o":4.33,"h":4.43,"l":4.31,"c":4.33,"v":9450},{"d":"2012-10-24","o":4.35,"h":4.4,"l":4.35,"c":4.4,"v":5400},{"d":"2012-10-25","o":4.39,"h":4.39,"l":4.3,"c":4.33,"v":5700},{"d":"2012-10-26","o":4.31,"h":4.35,"l":4.31,"c":4.35,"v":3900},{"d":"2012-10-31","o":4.32,"h":4.37,"l":4.3,"c":4.31,"v":13050},{"d":"2012-11-01","o":4.17,"h":4.37,"l":4.16,"c":4.27,"v":118500},{"d":"2012-11-02","o":4.24,"h":4.33,"l":4.17,"c":4.33,"v":104850},{"d":"2012-11-05","o":4.33,"h":4.41,"l":4.2,"c":4.41,"v":67650},{"d":"2012-11-06","o":4.2,"h":4.47,"l":4.2,"c":4.47,"v":13050},{"d":"2012-11-07","o":4.34,"h":4.4,"l":4.33,"c":4.33,"v":28800},{"d":"2012-11-08","o":4.33,"h":4.33,"l":4.3,"c":4.33,"v":82950},{"d":"2012-11-09","o":4.33,"h":4.33,"l":4.19,"c":4.19,"v":8400},{"d":"2012-11-12","o":4.29,"h":4.33,"l":4.2,"c":4.33,"v":10050},{"d":"2012-11-13","o":4.27,"h":4.27,"l":4.27,"c":4.27,"v":1200},{"d":"2012-11-14","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":150},{"d":"2012-11-15","o":4.27,"h":4.3,"l":4.27,"c":4.3,"v":600},{"d":"2012-11-16","o":4.3,"h":4.33,"l":4.28,"c":4.33,"v":8550},{"d":"2012-11-19","o":4.37,"h":4.37,"l":4.33,"c":4.33,"v":21150},{"d":"2012-11-20","o":4.27,"h":4.37,"l":4.27,"c":4.34,"v":1350},{"d":"2012-11-21","o":4.33,"h":4.33,"l":4.27,"c":4.33,"v":10800},{"d":"2012-11-23","o":4.37,"h":4.37,"l":4.31,"c":4.33,"v":5850},{"d":"2012-11-26","o":4.37,"h":4.48,"l":4.3,"c":4.33,"v":10800},{"d":"2012-11-27","o":4.27,"h":4.3,"l":4.27,"c":4.27,"v":5100},{"d":"2012-11-28","o":4.33,"h":4.45,"l":4.3,"c":4.45,"v":1350},{"d":"2012-11-29","o":4.42,"h":4.43,"l":4.29,"c":4.41,"v":5250},{"d":"2012-11-30","o":4.39,"h":4.42,"l":4.29,"c":4.42,"v":1650},{"d":"2012-12-03","o":4.4,"h":4.42,"l":4.38,"c":4.38,"v":3600},{"d":"2012-12-04","o":4.4,"h":4.42,"l":4.35,"c":4.35,"v":7950},{"d":"2012-12-05","o":4.36,"h":4.38,"l":4.33,"c":4.37,"v":12300},{"d":"2012-12-06","o":4.34,"h":4.43,"l":4.27,"c":4.37,"v":1350},{"d":"2012-12-07","o":4.33,"h":4.36,"l":4.31,"c":4.33,"v":1050},{"d":"2012-12-10","o":4.33,"h":4.33,"l":4.3,"c":4.33,"v":8550},{"d":"2012-12-11","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":2550},{"d":"2012-12-12","o":4.33,"h":4.43,"l":4.33,"c":4.39,"v":6900},{"d":"2012-12-13","o":4.37,"h":4.37,"l":4.37,"c":4.37,"v":2100},{"d":"2012-12-14","o":4.37,"h":4.41,"l":4.37,"c":4.41,"v":600},{"d":"2012-12-17","o":4.35,"h":4.35,"l":4.33,"c":4.33,"v":5550},{"d":"2012-12-18","o":4.34,"h":4.34,"l":4.33,"c":4.33,"v":3000},{"d":"2012-12-19","o":4.39,"h":4.4,"l":4.36,"c":4.36,"v":8400},{"d":"2012-12-20","o":4.36,"h":4.36,"l":4.36,"c":4.36,"v":1500},{"d":"2012-12-21","o":4.34,"h":4.39,"l":4.33,"c":4.39,"v":1650},{"d":"2012-12-24","o":4.39,"h":4.39,"l":4.39,"c":4.39,"v":0},{"d":"2012-12-26","o":4.4,"h":4.43,"l":4.4,"c":4.4,"v":17700},{"d":"2012-12-27","o":4.33,"h":4.34,"l":4.33,"c":4.34,"v":1950},{"d":"2012-12-28","o":4.37,"h":4.43,"l":4.35,"c":4.36,"v":3750},{"d":"2012-12-31","o":4.38,"h":4.43,"l":4.33,"c":4.4,"v":3300},{"d":"2013-01-02","o":4.4,"h":4.47,"l":4.39,"c":4.47,"v":5850},{"d":"2013-01-03","o":4.5,"h":4.5,"l":4.33,"c":4.5,"v":2850},{"d":"2013-01-04","o":4.49,"h":4.49,"l":4.33,"c":4.45,"v":8100},{"d":"2013-01-07","o":4.46,"h":4.46,"l":4.46,"c":4.46,"v":600},{"d":"2013-01-08","o":4.44,"h":4.47,"l":4.44,"c":4.45,"v":3300},{"d":"2013-01-09","o":4.5,"h":4.5,"l":4.35,"c":4.49,"v":1800},{"d":"2013-01-10","o":4.35,"h":4.47,"l":4.35,"c":4.47,"v":16050},{"d":"2013-01-11","o":4.43,"h":4.47,"l":4.42,"c":4.47,"v":2550},{"d":"2013-01-14","o":4.5,"h":4.57,"l":4.41,"c":4.41,"v":12150},{"d":"2013-01-15","o":4.44,"h":4.53,"l":4.4,"c":4.53,"v":26550},{"d":"2013-01-16","o":4.45,"h":4.57,"l":4.45,"c":4.56,"v":6750},{"d":"2013-01-17","o":4.53,"h":4.53,"l":4.52,"c":4.52,"v":900},{"d":"2013-01-18","o":4.49,"h":4.49,"l":4.49,"c":4.49,"v":2400},{"d":"2013-01-22","o":4.51,"h":4.53,"l":4.43,"c":4.53,"v":4950},{"d":"2013-01-23","o":4.57,"h":4.57,"l":4.44,"c":4.45,"v":14700},{"d":"2013-01-24","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1200},{"d":"2013-01-25","o":4.49,"h":4.57,"l":4.47,"c":4.53,"v":17700},{"d":"2013-01-28","o":4.53,"h":4.53,"l":4.53,"c":4.53,"v":0},{"d":"2013-01-29","o":4.45,"h":4.47,"l":4.43,"c":4.47,"v":1950},{"d":"2013-01-30","o":4.48,"h":4.53,"l":4.47,"c":4.5,"v":16200},{"d":"2013-01-31","o":4.53,"h":4.59,"l":4.49,"c":4.49,"v":11550},{"d":"2013-02-01","o":4.51,"h":4.57,"l":4.51,"c":4.57,"v":12300},{"d":"2013-02-04","o":4.73,"h":4.73,"l":4.61,"c":4.7,"v":12900},{"d":"2013-02-05","o":4.67,"h":4.67,"l":4.53,"c":4.57,"v":7800},{"d":"2013-02-06","o":4.63,"h":4.69,"l":4.63,"c":4.68,"v":13800},{"d":"2013-02-07","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":1050},{"d":"2013-02-08","o":4.64,"h":4.7,"l":4.64,"c":4.7,"v":900},{"d":"2013-02-11","o":4.67,"h":4.83,"l":4.67,"c":4.67,"v":5550},{"d":"2013-02-12","o":4.67,"h":4.74,"l":4.64,"c":4.67,"v":7200},{"d":"2013-02-13","o":4.67,"h":4.7,"l":4.67,"c":4.7,"v":2250},{"d":"2013-02-14","o":4.73,"h":4.75,"l":4.67,"c":4.67,"v":4200},{"d":"2013-02-15","o":4.67,"h":4.73,"l":4.6,"c":4.73,"v":13350},{"d":"2013-02-19","o":4.77,"h":4.77,"l":4.64,"c":4.77,"v":97950},{"d":"2013-02-20","o":4.77,"h":4.77,"l":4.67,"c":4.77,"v":81150},{"d":"2013-02-21","o":4.75,"h":4.75,"l":4.63,"c":4.67,"v":38850},{"d":"2013-02-22","o":4.67,"h":4.67,"l":4.63,"c":4.67,"v":15450},{"d":"2013-02-25","o":4.67,"h":4.7,"l":4.67,"c":4.67,"v":13350},{"d":"2013-02-26","o":4.67,"h":4.67,"l":4.6,"c":4.67,"v":34050},{"d":"2013-02-27","o":4.67,"h":4.67,"l":4.62,"c":4.67,"v":22800},{"d":"2013-02-28","o":4.67,"h":4.68,"l":4.67,"c":4.67,"v":19350},{"d":"2013-03-01","o":4.67,"h":4.67,"l":4.61,"c":4.67,"v":24900},{"d":"2013-03-04","o":4.65,"h":4.71,"l":4.65,"c":4.71,"v":450},{"d":"2013-03-05","o":4.72,"h":4.73,"l":4.7,"c":4.73,"v":1200},{"d":"2013-03-06","o":4.61,"h":4.7,"l":4.56,"c":4.7,"v":4200},{"d":"2013-03-07","o":4.58,"h":4.7,"l":4.58,"c":4.67,"v":46200},{"d":"2013-03-08","o":4.51,"h":4.67,"l":4.51,"c":4.67,"v":9150},{"d":"2013-03-11","o":4.66,"h":4.73,"l":4.53,"c":4.73,"v":2700},{"d":"2013-03-12","o":4.5,"h":4.71,"l":4.5,"c":4.71,"v":2250},{"d":"2013-03-13","o":4.65,"h":4.69,"l":4.47,"c":4.69,"v":7200},{"d":"2013-03-14","o":4.65,"h":4.67,"l":4.65,"c":4.67,"v":3000},{"d":"2013-03-15","o":4.67,"h":4.67,"l":4.67,"c":4.67,"v":0},{"d":"2013-03-18","o":4.65,"h":4.69,"l":4.64,"c":4.69,"v":11250},{"d":"2013-03-19","o":4.67,"h":4.83,"l":4.67,"c":4.67,"v":5700},{"d":"2013-03-20","o":4.67,"h":4.75,"l":4.64,"c":4.73,"v":55200},{"d":"2013-03-21","o":4.73,"h":4.74,"l":4.67,"c":4.74,"v":14100},{"d":"2013-03-22","o":4.64,"h":4.7,"l":4.64,"c":4.69,"v":3900},{"d":"2013-03-25","o":4.67,"h":4.73,"l":4.61,"c":4.61,"v":5550},{"d":"2013-03-26","o":4.55,"h":4.72,"l":4.55,"c":4.59,"v":6900},{"d":"2013-03-27","o":4.59,"h":4.59,"l":4.59,"c":4.59,"v":300},{"d":"2013-03-28","o":4.59,"h":4.67,"l":4.59,"c":4.6,"v":9450},{"d":"2013-04-01","o":4.61,"h":4.67,"l":4.59,"c":4.67,"v":5700},{"d":"2013-04-02","o":4.73,"h":4.74,"l":4.55,"c":4.67,"v":6900},{"d":"2013-04-03","o":4.65,"h":4.67,"l":4.57,"c":4.67,"v":1050},{"d":"2013-04-04","o":4.61,"h":4.67,"l":4.59,"c":4.62,"v":5100},{"d":"2013-04-05","o":4.67,"h":4.67,"l":4.53,"c":4.55,"v":9450},{"d":"2013-04-08","o":4.57,"h":4.66,"l":4.55,"c":4.62,"v":2850},{"d":"2013-04-09","o":4.64,"h":4.76,"l":4.55,"c":4.69,"v":5400},{"d":"2013-04-10","o":4.64,"h":4.67,"l":4.57,"c":4.57,"v":9000},{"d":"2013-04-11","o":4.57,"h":4.66,"l":4.57,"c":4.62,"v":13950},{"d":"2013-04-12","o":4.61,"h":4.67,"l":4.61,"c":4.67,"v":3000},{"d":"2013-04-15","o":4.62,"h":4.67,"l":4.5,"c":4.5,"v":4950},{"d":"2013-04-16","o":4.5,"h":4.59,"l":4.5,"c":4.53,"v":3300},{"d":"2013-04-17","o":4.57,"h":4.65,"l":4.55,"c":4.65,"v":7500},{"d":"2013-04-18","o":4.52,"h":4.52,"l":4.52,"c":4.52,"v":300},{"d":"2013-04-19","o":4.57,"h":4.58,"l":4.57,"c":4.58,"v":2100},{"d":"2013-04-22","o":4.57,"h":4.57,"l":4.57,"c":4.57,"v":750},{"d":"2013-04-23","o":4.56,"h":4.77,"l":4.56,"c":4.73,"v":11850},{"d":"2013-04-24","o":4.69,"h":4.73,"l":4.69,"c":4.7,"v":6150},{"d":"2013-04-25","o":4.75,"h":4.75,"l":4.55,"c":4.55,"v":64950},{"d":"2013-04-26","o":4.59,"h":4.7,"l":4.59,"c":4.69,"v":9000},{"d":"2013-04-29","o":4.76,"h":4.76,"l":4.72,"c":4.72,"v":750},{"d":"2013-04-30","o":4.73,"h":4.76,"l":4.59,"c":4.76,"v":5700},{"d":"2013-05-01","o":4.71,"h":4.71,"l":4.59,"c":4.71,"v":2550},{"d":"2013-05-02","o":4.62,"h":4.67,"l":4.57,"c":4.67,"v":8550},{"d":"2013-05-03","o":4.67,"h":4.73,"l":4.64,"c":4.68,"v":39000},{"d":"2013-05-06","o":4.65,"h":4.77,"l":4.61,"c":4.69,"v":16350},{"d":"2013-05-07","o":4.57,"h":4.73,"l":4.57,"c":4.7,"v":22650},{"d":"2013-05-08","o":4.63,"h":4.7,"l":4.63,"c":4.69,"v":3900},{"d":"2013-05-09","o":4.67,"h":4.68,"l":4.63,"c":4.68,"v":9450},{"d":"2013-05-10","o":4.6,"h":4.63,"l":4.52,"c":4.62,"v":19950},{"d":"2013-05-13","o":4.62,"h":4.7,"l":4.61,"c":4.69,"v":10800},{"d":"2013-05-14","o":4.63,"h":4.64,"l":4.59,"c":4.59,"v":5400},{"d":"2013-05-15","o":4.61,"h":4.67,"l":4.47,"c":4.57,"v":5250},{"d":"2013-05-16","o":4.57,"h":4.65,"l":4.57,"c":4.63,"v":3900},{"d":"2013-05-17","o":4.67,"h":4.67,"l":4.6,"c":4.6,"v":2100},{"d":"2013-05-20","o":4.6,"h":4.63,"l":4.48,"c":4.49,"v":10950},{"d":"2013-05-21","o":4.5,"h":4.52,"l":4.4,"c":4.4,"v":2400},{"d":"2013-05-22","o":4.38,"h":4.4,"l":4.31,"c":4.39,"v":23700},{"d":"2013-05-23","o":4.39,"h":4.69,"l":4.39,"c":4.69,"v":29700},{"d":"2013-05-24","o":4.61,"h":4.61,"l":4.55,"c":4.55,"v":750},{"d":"2013-05-28","o":4.51,"h":4.67,"l":4.51,"c":4.65,"v":25950},{"d":"2013-05-29","o":4.54,"h":4.67,"l":4.53,"c":4.63,"v":2850},{"d":"2013-05-30","o":4.61,"h":4.61,"l":4.57,"c":4.57,"v":1800},{"d":"2013-05-31","o":4.58,"h":4.67,"l":4.54,"c":4.54,"v":5550},{"d":"2013-06-03","o":4.65,"h":4.67,"l":4.63,"c":4.63,"v":3150},{"d":"2013-06-04","o":4.55,"h":4.67,"l":4.55,"c":4.56,"v":5400},{"d":"2013-06-05","o":4.66,"h":4.66,"l":4.53,"c":4.65,"v":8100},{"d":"2013-06-06","o":4.59,"h":4.67,"l":4.53,"c":4.56,"v":12300},{"d":"2013-06-07","o":4.59,"h":4.67,"l":4.59,"c":4.62,"v":2550},{"d":"2013-06-10","o":4.57,"h":4.67,"l":4.53,"c":4.63,"v":14850},{"d":"2013-06-11","o":4.63,"h":4.63,"l":4.55,"c":4.63,"v":2100},{"d":"2013-06-12","o":4.63,"h":4.65,"l":4.63,"c":4.65,"v":8250},{"d":"2013-06-13","o":4.63,"h":4.65,"l":4.59,"c":4.65,"v":3000},{"d":"2013-06-14","o":4.59,"h":4.65,"l":4.59,"c":4.63,"v":5250},{"d":"2013-06-17","o":4.63,"h":4.66,"l":4.59,"c":4.66,"v":8400},{"d":"2013-06-18","o":4.59,"h":4.67,"l":4.59,"c":4.66,"v":13650},{"d":"2013-06-19","o":4.59,"h":4.63,"l":4.55,"c":4.63,"v":3750},{"d":"2013-06-20","o":4.59,"h":4.59,"l":4.48,"c":4.52,"v":1200},{"d":"2013-06-21","o":4.55,"h":4.57,"l":4.55,"c":4.57,"v":1650},{"d":"2013-06-24","o":4.57,"h":4.57,"l":4.47,"c":4.47,"v":1950},{"d":"2013-06-25","o":4.43,"h":4.65,"l":4.43,"c":4.56,"v":2550},{"d":"2013-06-26","o":4.56,"h":4.56,"l":4.56,"c":4.56,"v":0},{"d":"2013-06-27","o":4.54,"h":4.54,"l":4.52,"c":4.53,"v":3300},{"d":"2013-06-28","o":4.47,"h":4.47,"l":4.47,"c":4.47,"v":150},{"d":"2013-07-01","o":4.48,"h":4.51,"l":4.47,"c":4.48,"v":3300},{"d":"2013-07-02","o":4.43,"h":4.63,"l":4.43,"c":4.57,"v":3600},{"d":"2013-07-03","o":4.58,"h":4.58,"l":4.57,"c":4.57,"v":450},{"d":"2013-07-05","o":4.57,"h":4.57,"l":4.47,"c":4.48,"v":5250},{"d":"2013-07-08","o":4.51,"h":4.64,"l":4.51,"c":4.64,"v":1650},{"d":"2013-07-09","o":4.6,"h":4.6,"l":4.59,"c":4.59,"v":600},{"d":"2013-07-10","o":4.58,"h":4.67,"l":4.58,"c":4.65,"v":77700},{"d":"2013-07-11","o":4.65,"h":4.7,"l":4.63,"c":4.7,"v":85050},{"d":"2013-07-12","o":4.67,"h":4.69,"l":4.67,"c":4.69,"v":12450},{"d":"2013-07-15","o":4.68,"h":4.73,"l":4.67,"c":4.73,"v":24600},{"d":"2013-07-16","o":4.72,"h":4.75,"l":4.7,"c":4.73,"v":16350},{"d":"2013-07-17","o":4.73,"h":4.74,"l":4.73,"c":4.73,"v":3300},{"d":"2013-07-18","o":4.77,"h":4.77,"l":4.74,"c":4.74,"v":23100},{"d":"2013-07-19","o":4.71,"h":4.77,"l":4.71,"c":4.73,"v":23700},{"d":"2013-07-22","o":4.73,"h":4.73,"l":4.72,"c":4.73,"v":9000},{"d":"2013-07-23","o":4.73,"h":4.75,"l":4.73,"c":4.73,"v":4050},{"d":"2013-07-24","o":4.74,"h":4.77,"l":4.73,"c":4.77,"v":8400},{"d":"2013-07-25","o":4.77,"h":4.81,"l":4.77,"c":4.81,"v":12900},{"d":"2013-07-26","o":4.8,"h":4.81,"l":4.79,"c":4.79,"v":6900},{"d":"2013-07-29","o":4.77,"h":4.79,"l":4.75,"c":4.75,"v":5850},{"d":"2013-07-30","o":4.78,"h":4.8,"l":4.77,"c":4.8,"v":12450},{"d":"2013-07-31","o":4.83,"h":4.83,"l":4.75,"c":4.79,"v":8400},{"d":"2013-08-01","o":4.77,"h":4.85,"l":4.77,"c":4.85,"v":15900},{"d":"2013-08-02","o":4.8,"h":4.83,"l":4.73,"c":4.83,"v":14400},{"d":"2013-08-05","o":4.83,"h":4.83,"l":4.73,"c":4.79,"v":2550},{"d":"2013-08-06","o":4.73,"h":4.8,"l":4.67,"c":4.77,"v":11400},{"d":"2013-08-07","o":4.75,"h":4.85,"l":4.75,"c":4.77,"v":2850},{"d":"2013-08-08","o":4.78,"h":4.87,"l":4.78,"c":4.87,"v":211500},{"d":"2013-08-09","o":4.89,"h":4.89,"l":4.77,"c":4.8,"v":37650},{"d":"2013-08-12","o":4.79,"h":4.81,"l":4.72,"c":4.78,"v":22200},{"d":"2013-08-13","o":4.77,"h":4.82,"l":4.77,"c":4.82,"v":7950},{"d":"2013-08-14","o":4.78,"h":4.85,"l":4.78,"c":4.79,"v":3300},{"d":"2013-08-15","o":4.71,"h":4.8,"l":4.71,"c":4.8,"v":18600},{"d":"2013-08-16","o":4.76,"h":4.81,"l":4.76,"c":4.81,"v":18900},{"d":"2013-08-19","o":4.78,"h":4.8,"l":4.69,"c":4.69,"v":23250},{"d":"2013-08-20","o":4.72,"h":4.86,"l":4.72,"c":4.79,"v":3900},{"d":"2013-08-21","o":4.82,"h":4.87,"l":4.82,"c":4.84,"v":28200},{"d":"2013-08-22","o":4.85,"h":5.5,"l":4.83,"c":5.36,"v":174150},{"d":"2013-08-23","o":5.66,"h":5.99,"l":5.47,"c":5.83,"v":99900},{"d":"2013-08-26","o":5.78,"h":5.8,"l":5.47,"c":5.67,"v":53100},{"d":"2013-08-27","o":5.67,"h":5.73,"l":5.57,"c":5.67,"v":18750},{"d":"2013-08-28","o":5.72,"h":5.73,"l":5.67,"c":5.71,"v":19650},{"d":"2013-08-29","o":5.73,"h":5.8,"l":5.63,"c":5.77,"v":135000},{"d":"2013-08-30","o":5.73,"h":5.85,"l":5.49,"c":5.83,"v":73800},{"d":"2013-09-03","o":5.83,"h":5.83,"l":5.3,"c":5.37,"v":36300},{"d":"2013-09-04","o":5.53,"h":5.54,"l":5.33,"c":5.39,"v":10200},{"d":"2013-09-05","o":5.4,"h":5.4,"l":5.33,"c":5.38,"v":6000},{"d":"2013-09-06","o":5.33,"h":5.61,"l":5.3,"c":5.37,"v":23850},{"d":"2013-09-09","o":5.55,"h":5.67,"l":5.34,"c":5.46,"v":17100},{"d":"2013-09-10","o":5.43,"h":5.43,"l":5.39,"c":5.39,"v":25350},{"d":"2013-09-11","o":5.4,"h":5.4,"l":5.37,"c":5.4,"v":5400},{"d":"2013-09-12","o":5.37,"h":5.4,"l":5.37,"c":5.39,"v":6300},{"d":"2013-09-13","o":5.39,"h":5.46,"l":5.39,"c":5.46,"v":7950},{"d":"2013-09-16","o":5.38,"h":5.45,"l":5.36,"c":5.41,"v":9150},{"d":"2013-09-17","o":5.44,"h":5.44,"l":5.4,"c":5.4,"v":1800},{"d":"2013-09-18","o":5.4,"h":5.46,"l":5.4,"c":5.46,"v":9150},{"d":"2013-09-19","o":5.46,"h":5.46,"l":5.37,"c":5.4,"v":7950},{"d":"2013-09-20","o":5.4,"h":5.45,"l":5.4,"c":5.45,"v":13350},{"d":"2013-09-23","o":5.4,"h":5.4,"l":5.37,"c":5.4,"v":43050},{"d":"2013-09-24","o":5.43,"h":5.43,"l":5.37,"c":5.37,"v":23100},{"d":"2013-09-25","o":5.37,"h":5.38,"l":5.35,"c":5.36,"v":46800},{"d":"2013-09-26","o":5.39,"h":5.44,"l":5.37,"c":5.37,"v":21900},{"d":"2013-09-27","o":5.37,"h":5.44,"l":5.33,"c":5.44,"v":13350},{"d":"2013-09-30","o":5.37,"h":5.44,"l":5.37,"c":5.39,"v":12000},{"d":"2013-10-01","o":5.44,"h":5.44,"l":5.37,"c":5.37,"v":1800},{"d":"2013-10-02","o":5.37,"h":5.44,"l":5.35,"c":5.35,"v":1800},{"d":"2013-10-03","o":5.37,"h":5.46,"l":5.37,"c":5.37,"v":3300},{"d":"2013-10-04","o":5.37,"h":5.43,"l":5.35,"c":5.37,"v":16350},{"d":"2013-10-07","o":5.37,"h":5.46,"l":5.37,"c":5.37,"v":6900},{"d":"2013-10-08","o":5.41,"h":5.48,"l":5.36,"c":5.37,"v":54900},{"d":"2013-10-09","o":5.46,"h":5.49,"l":5.33,"c":5.33,"v":43500},{"d":"2013-10-10","o":5.43,"h":5.51,"l":5.37,"c":5.39,"v":51150},{"d":"2013-10-11","o":5.38,"h":5.6,"l":5.36,"c":5.6,"v":27450},{"d":"2013-10-14","o":5.51,"h":5.57,"l":5.41,"c":5.46,"v":20550},{"d":"2013-10-15","o":5.43,"h":5.53,"l":5.37,"c":5.43,"v":32850},{"d":"2013-10-16","o":5.53,"h":5.57,"l":5.4,"c":5.42,"v":19200},{"d":"2013-10-17","o":5.44,"h":5.49,"l":5.37,"c":5.4,"v":19200},{"d":"2013-10-18","o":5.38,"h":5.5,"l":5.38,"c":5.45,"v":5700},{"d":"2013-10-21","o":5.47,"h":5.47,"l":5.39,"c":5.43,"v":12150},{"d":"2013-10-22","o":5.49,"h":5.5,"l":5.4,"c":5.42,"v":3750},{"d":"2013-10-23","o":5.39,"h":5.47,"l":5.37,"c":5.41,"v":23700},{"d":"2013-10-24","o":5.45,"h":5.87,"l":5.45,"c":5.8,"v":55650},{"d":"2013-10-25","o":5.85,"h":6.36,"l":5.79,"c":5.79,"v":87150},{"d":"2013-10-28","o":5.86,"h":5.96,"l":5.86,"c":5.95,"v":12450},{"d":"2013-10-29","o":6.07,"h":6.07,"l":5.87,"c":5.9,"v":12600},{"d":"2013-10-30","o":5.9,"h":6.14,"l":5.66,"c":6.07,"v":51000},{"d":"2013-10-31","o":6,"h":6.37,"l":6,"c":6.37,"v":9000},{"d":"2013-11-01","o":6.13,"h":6.31,"l":6.02,"c":6.13,"v":13500},{"d":"2013-11-04","o":6.29,"h":6.4,"l":6.21,"c":6.23,"v":28800},{"d":"2013-11-05","o":6.23,"h":6.4,"l":6.14,"c":6.2,"v":39750},{"d":"2013-11-06","o":6.29,"h":6.53,"l":6.15,"c":6.15,"v":16800},{"d":"2013-11-07","o":6.25,"h":6.48,"l":6.11,"c":6.46,"v":14700},{"d":"2013-11-08","o":6.35,"h":6.35,"l":5.97,"c":6.08,"v":16800},{"d":"2013-11-11","o":6.19,"h":6.39,"l":6.17,"c":6.39,"v":6750},{"d":"2013-11-12","o":6.31,"h":6.39,"l":6.07,"c":6.34,"v":18000},{"d":"2013-11-13","o":6.4,"h":7.33,"l":6.39,"c":7.16,"v":110250},{"d":"2013-11-14","o":7.15,"h":7.31,"l":6.98,"c":7.29,"v":30000},{"d":"2013-11-15","o":7.25,"h":7.65,"l":7.25,"c":7.61,"v":51900},{"d":"2013-11-18","o":7.63,"h":7.96,"l":7,"c":7.24,"v":28050},{"d":"2013-11-19","o":6.98,"h":7.04,"l":6.67,"c":6.87,"v":57900},{"d":"2013-11-20","o":6.75,"h":6.95,"l":6.75,"c":6.89,"v":6000},{"d":"2013-11-21","o":6.93,"h":6.99,"l":6.77,"c":6.99,"v":13950},{"d":"2013-11-22","o":6.97,"h":7.29,"l":6.97,"c":7.15,"v":26250},{"d":"2013-11-25","o":7.07,"h":7.2,"l":6.66,"c":7.16,"v":33300},{"d":"2013-11-26","o":7.13,"h":7.68,"l":7.13,"c":7.37,"v":20550},{"d":"2013-11-27","o":7.33,"h":7.67,"l":7.33,"c":7.67,"v":21450},{"d":"2013-11-29","o":7.57,"h":8.53,"l":7.57,"c":8.01,"v":79200},{"d":"2013-12-02","o":8,"h":8.32,"l":7.32,"c":8.31,"v":32700},{"d":"2013-12-03","o":8.28,"h":8.28,"l":7.91,"c":8.13,"v":8850},{"d":"2013-12-04","o":7.95,"h":8.27,"l":7.95,"c":8.15,"v":4050},{"d":"2013-12-05","o":8.15,"h":8.57,"l":8.15,"c":8.35,"v":32250},{"d":"2013-12-06","o":8.4,"h":8.53,"l":8.33,"c":8.48,"v":13350},{"d":"2013-12-09","o":6.86,"h":8.21,"l":6.86,"c":8.03,"v":4500},{"d":"2013-12-10","o":8.03,"h":8.3,"l":8.03,"c":8.3,"v":6900},{"d":"2013-12-11","o":8.2,"h":8.33,"l":8.17,"c":8.19,"v":24900},{"d":"2013-12-12","o":8.06,"h":8.13,"l":7.77,"c":7.98,"v":10950},{"d":"2013-12-13","o":7.89,"h":8.1,"l":7.85,"c":7.94,"v":9150},{"d":"2013-12-16","o":8.01,"h":8.27,"l":8.01,"c":8.09,"v":9600},{"d":"2013-12-17","o":8.18,"h":8.53,"l":8.18,"c":8.23,"v":27750},{"d":"2013-12-18","o":8.33,"h":8.33,"l":8.13,"c":8.13,"v":6150},{"d":"2013-12-19","o":8.33,"h":8.33,"l":7.74,"c":7.74,"v":7500},{"d":"2013-12-20","o":7.75,"h":8.33,"l":7.75,"c":8.3,"v":42750},{"d":"2013-12-23","o":8.28,"h":8.5,"l":8.28,"c":8.5,"v":23400},{"d":"2013-12-24","o":8.42,"h":8.49,"l":8.33,"c":8.33,"v":7200},{"d":"2013-12-26","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":750},{"d":"2013-12-27","o":8.33,"h":8.33,"l":8.15,"c":8.33,"v":11700},{"d":"2013-12-30","o":8.22,"h":8.43,"l":8.15,"c":8.43,"v":9600},{"d":"2013-12-31","o":8.33,"h":8.33,"l":8.17,"c":8.3,"v":5400},{"d":"2014-01-02","o":8.17,"h":8.48,"l":8.01,"c":8.48,"v":31050},{"d":"2014-01-03","o":8.48,"h":9.13,"l":8.33,"c":9,"v":75000},{"d":"2014-01-06","o":8.97,"h":9.45,"l":8.74,"c":8.74,"v":9750},{"d":"2014-01-07","o":8.86,"h":8.9,"l":8.33,"c":8.57,"v":13950},{"d":"2014-01-08","o":8.86,"h":8.87,"l":8.57,"c":8.69,"v":5250},{"d":"2014-01-09","o":8.77,"h":8.89,"l":8.77,"c":8.83,"v":15750},{"d":"2014-01-10","o":8.9,"h":9,"l":8.31,"c":8.59,"v":44250},{"d":"2014-01-13","o":8.39,"h":8.98,"l":8.11,"c":8.44,"v":28650},{"d":"2014-01-14","o":8.35,"h":8.93,"l":8.16,"c":8.21,"v":5850},{"d":"2014-01-15","o":8.24,"h":8.59,"l":8.23,"c":8.38,"v":4350},{"d":"2014-01-16","o":8.65,"h":8.65,"l":8.3,"c":8.35,"v":3300},{"d":"2014-01-17","o":8.01,"h":8.61,"l":8.01,"c":8.17,"v":9150},{"d":"2014-01-21","o":8.23,"h":8.23,"l":8,"c":8.01,"v":21750},{"d":"2014-01-22","o":8.01,"h":8.01,"l":7.67,"c":7.99,"v":24450},{"d":"2014-01-23","o":7.79,"h":8.01,"l":7.76,"c":7.94,"v":11850},{"d":"2014-01-24","o":7.83,"h":7.93,"l":7.33,"c":7.67,"v":46050},{"d":"2014-01-27","o":7.59,"h":7.61,"l":7.27,"c":7.51,"v":39450},{"d":"2014-01-28","o":7.31,"h":7.45,"l":7.31,"c":7.45,"v":1800},{"d":"2014-01-29","o":7.46,"h":7.5,"l":7.27,"c":7.43,"v":8850},{"d":"2014-01-30","o":7.47,"h":7.55,"l":7.47,"c":7.55,"v":15450},{"d":"2014-01-31","o":7.81,"h":8,"l":7.47,"c":7.67,"v":5250},{"d":"2014-02-03","o":7.67,"h":7.67,"l":7.02,"c":7.35,"v":12300},{"d":"2014-02-04","o":7.67,"h":7.85,"l":7.67,"c":7.85,"v":1500},{"d":"2014-02-05","o":7.64,"h":7.66,"l":7.07,"c":7.07,"v":15000},{"d":"2014-02-06","o":7.05,"h":7.23,"l":7.05,"c":7.07,"v":11400},{"d":"2014-02-07","o":7.17,"h":7.25,"l":7.11,"c":7.25,"v":5400},{"d":"2014-02-10","o":7.09,"h":7.97,"l":7.07,"c":7.43,"v":35700},{"d":"2014-02-11","o":7.27,"h":7.81,"l":7.27,"c":7.58,"v":1650},{"d":"2014-02-12","o":8.03,"h":8.03,"l":7.79,"c":7.79,"v":900},{"d":"2014-02-13","o":7.71,"h":7.71,"l":7.29,"c":7.42,"v":4650},{"d":"2014-02-14","o":7.67,"h":7.67,"l":7.33,"c":7.44,"v":7200},{"d":"2014-02-18","o":7.7,"h":7.71,"l":7.37,"c":7.45,"v":5850},{"d":"2014-02-19","o":7.34,"h":7.81,"l":7.33,"c":7.35,"v":4800},{"d":"2014-02-20","o":7.33,"h":7.76,"l":7.31,"c":7.41,"v":4500},{"d":"2014-02-21","o":7.85,"h":7.85,"l":7.35,"c":7.81,"v":8400},{"d":"2014-02-24","o":7.44,"h":7.87,"l":7.44,"c":7.75,"v":2250},{"d":"2014-02-25","o":7.48,"h":7.83,"l":7.44,"c":7.68,"v":6300},{"d":"2014-02-26","o":7.86,"h":7.86,"l":7.77,"c":7.81,"v":900},{"d":"2014-02-27","o":7.65,"h":7.65,"l":7.65,"c":7.65,"v":300},{"d":"2014-02-28","o":7.85,"h":7.85,"l":7.53,"c":7.55,"v":3300},{"d":"2014-03-03","o":7.5,"h":7.93,"l":7.05,"c":7.59,"v":17250},{"d":"2014-03-04","o":7.5,"h":7.81,"l":7.5,"c":7.69,"v":3000},{"d":"2014-03-05","o":7.73,"h":7.81,"l":7.37,"c":7.53,"v":7650},{"d":"2014-03-06","o":7.55,"h":7.77,"l":7.51,"c":7.74,"v":3300},{"d":"2014-03-07","o":7.79,"h":7.98,"l":7.54,"c":7.98,"v":18150},{"d":"2014-03-10","o":7.78,"h":7.79,"l":7.53,"c":7.66,"v":10350},{"d":"2014-03-11","o":7.72,"h":7.83,"l":7.63,"c":7.67,"v":5400},{"d":"2014-03-12","o":7.73,"h":7.75,"l":7.53,"c":7.6,"v":9750},{"d":"2014-03-13","o":7,"h":7.67,"l":7,"c":7.6,"v":82950},{"d":"2014-03-14","o":7.67,"h":7.95,"l":7.67,"c":7.8,"v":5100},{"d":"2014-03-17","o":7.87,"h":8.48,"l":7.87,"c":8.23,"v":24900},{"d":"2014-03-18","o":8.44,"h":8.67,"l":8.01,"c":8.15,"v":41700},{"d":"2014-03-19","o":8.25,"h":8.66,"l":7.87,"c":8.66,"v":15600},{"d":"2014-03-20","o":8.28,"h":8.67,"l":8.04,"c":8.16,"v":20400},{"d":"2014-03-21","o":8.29,"h":8.42,"l":8.17,"c":8.42,"v":15450},{"d":"2014-03-24","o":8.3,"h":8.3,"l":8.01,"c":8.27,"v":3150},{"d":"2014-03-25","o":8.2,"h":8.2,"l":8.09,"c":8.13,"v":3450},{"d":"2014-03-26","o":8.39,"h":8.39,"l":7.4,"c":7.83,"v":12000},{"d":"2014-03-27","o":7.73,"h":8.16,"l":7.41,"c":7.69,"v":10950},{"d":"2014-03-28","o":7.79,"h":7.87,"l":7.67,"c":7.86,"v":10800},{"d":"2014-03-31","o":8.01,"h":8.34,"l":7.73,"c":7.73,"v":24750},{"d":"2014-04-01","o":8.13,"h":8.13,"l":7.83,"c":7.83,"v":4350},{"d":"2014-04-02","o":7.91,"h":8.07,"l":7.83,"c":8.07,"v":19350},{"d":"2014-04-03","o":8.11,"h":8.11,"l":7.99,"c":8.07,"v":8100},{"d":"2014-04-04","o":8.29,"h":8.29,"l":7.97,"c":8.05,"v":7350},{"d":"2014-04-07","o":8.16,"h":8.16,"l":7.84,"c":7.95,"v":15450},{"d":"2014-04-08","o":7.79,"h":7.97,"l":7.74,"c":7.86,"v":9900},{"d":"2014-04-09","o":8.06,"h":8.07,"l":7.99,"c":8,"v":2400},{"d":"2014-04-10","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2014-04-11","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2014-04-14","o":7.86,"h":8.15,"l":7.86,"c":8,"v":7950},{"d":"2014-04-15","o":8,"h":8,"l":7.74,"c":7.91,"v":7350},{"d":"2014-04-16","o":7.77,"h":7.98,"l":7.75,"c":7.98,"v":3600},{"d":"2014-04-17","o":7.88,"h":8,"l":7.83,"c":7.99,"v":3600},{"d":"2014-04-21","o":8.13,"h":8.13,"l":7.93,"c":7.99,"v":151950},{"d":"2014-04-22","o":7.99,"h":7.99,"l":7.99,"c":7.99,"v":600},{"d":"2014-04-23","o":7.8,"h":7.97,"l":7.8,"c":7.91,"v":3750},{"d":"2014-04-24","o":7.91,"h":7.91,"l":7.79,"c":7.79,"v":5100},{"d":"2014-04-25","o":7.73,"h":7.98,"l":7.51,"c":7.74,"v":22650},{"d":"2014-04-28","o":7.8,"h":7.8,"l":7.59,"c":7.7,"v":2700},{"d":"2014-04-29","o":7.76,"h":7.76,"l":7.53,"c":7.53,"v":4800},{"d":"2014-04-30","o":7.45,"h":7.64,"l":7.41,"c":7.56,"v":11550},{"d":"2014-05-01","o":7.54,"h":7.54,"l":7.47,"c":7.48,"v":3300},{"d":"2014-05-02","o":7.51,"h":7.67,"l":7.51,"c":7.67,"v":7350},{"d":"2014-05-05","o":7.61,"h":7.63,"l":7.47,"c":7.53,"v":3750},{"d":"2014-05-06","o":7.49,"h":7.67,"l":7.26,"c":7.67,"v":46650},{"d":"2014-05-07","o":7.46,"h":7.48,"l":7.46,"c":7.48,"v":1650},{"d":"2014-05-08","o":7.57,"h":7.65,"l":7.46,"c":7.46,"v":4350},{"d":"2014-05-09","o":7.57,"h":7.57,"l":7.51,"c":7.51,"v":750},{"d":"2014-05-12","o":7.67,"h":7.67,"l":7.47,"c":7.51,"v":6450},{"d":"2014-05-13","o":7.66,"h":7.67,"l":7.5,"c":7.67,"v":16200},{"d":"2014-05-14","o":8.73,"h":8.83,"l":8.11,"c":8.13,"v":159600},{"d":"2014-05-15","o":8.13,"h":8.33,"l":7.86,"c":8,"v":175950},{"d":"2014-05-16","o":8.13,"h":8.13,"l":7.9,"c":8,"v":28200},{"d":"2014-05-19","o":8,"h":8.25,"l":7.85,"c":8.01,"v":141300},{"d":"2014-05-20","o":8.21,"h":8.7,"l":8.1,"c":8.13,"v":134250},{"d":"2014-05-21","o":8.29,"h":8.29,"l":8.08,"c":8.12,"v":70500},{"d":"2014-05-22","o":8.09,"h":8.88,"l":8.09,"c":8.75,"v":556200},{"d":"2014-05-23","o":8.88,"h":8.99,"l":8.39,"c":8.74,"v":213450},{"d":"2014-05-27","o":8.91,"h":9.67,"l":8.79,"c":9.67,"v":286500},{"d":"2014-05-28","o":9.67,"h":9.93,"l":9.14,"c":9.82,"v":202500},{"d":"2014-05-29","o":9.93,"h":9.95,"l":9.77,"c":9.93,"v":164550},{"d":"2014-05-30","o":9.99,"h":10.1,"l":9.61,"c":9.69,"v":146850},{"d":"2014-06-02","o":9.67,"h":10.06,"l":9.33,"c":9.91,"v":141000},{"d":"2014-06-03","o":9.97,"h":10.4,"l":9.81,"c":10.32,"v":214800},{"d":"2014-06-04","o":10.45,"h":10.5,"l":9.66,"c":9.97,"v":211350},{"d":"2014-06-05","o":9.9,"h":10.31,"l":9.87,"c":10.14,"v":73800},{"d":"2014-06-06","o":10.17,"h":10.33,"l":9.91,"c":10.05,"v":83100},{"d":"2014-06-09","o":10.13,"h":10.33,"l":9.51,"c":10.16,"v":208350},{"d":"2014-06-10","o":10.29,"h":10.33,"l":9.98,"c":10.17,"v":38100},{"d":"2014-06-11","o":10.21,"h":10.3,"l":9.99,"c":10.16,"v":33750},{"d":"2014-06-12","o":10.27,"h":10.27,"l":9.89,"c":10.21,"v":16650},{"d":"2014-06-13","o":10.17,"h":10.26,"l":10.05,"c":10.19,"v":35100},{"d":"2014-06-16","o":10.28,"h":10.75,"l":10.2,"c":10.4,"v":114300},{"d":"2014-06-17","o":10.43,"h":10.63,"l":10.4,"c":10.58,"v":54450},{"d":"2014-06-18","o":10.67,"h":10.76,"l":10.59,"c":10.73,"v":45450},{"d":"2014-06-19","o":10.81,"h":10.83,"l":10.63,"c":10.73,"v":45600},{"d":"2014-06-20","o":10.78,"h":10.99,"l":10.53,"c":10.81,"v":79350},{"d":"2014-06-23","o":10.8,"h":10.81,"l":10.35,"c":10.55,"v":55500},{"d":"2014-06-24","o":10.5,"h":10.58,"l":10.23,"c":10.28,"v":37050},{"d":"2014-06-25","o":10.29,"h":10.31,"l":9.47,"c":9.78,"v":80400},{"d":"2014-06-26","o":9.81,"h":9.83,"l":9.42,"c":9.56,"v":39300},{"d":"2014-06-27","o":9.53,"h":9.81,"l":9.41,"c":9.7,"v":25350},{"d":"2014-06-30","o":10.19,"h":10.19,"l":9.44,"c":9.65,"v":63750},{"d":"2014-07-01","o":9.67,"h":10.1,"l":9.61,"c":9.8,"v":89850},{"d":"2014-07-02","o":9.84,"h":9.89,"l":9.73,"c":9.8,"v":19800},{"d":"2014-07-03","o":9.86,"h":9.9,"l":9.61,"c":9.81,"v":26850},{"d":"2014-07-07","o":9.7,"h":9.7,"l":8.69,"c":8.99,"v":123450},{"d":"2014-07-08","o":8.83,"h":9.07,"l":8.69,"c":8.91,"v":81900},{"d":"2014-07-09","o":8.83,"h":9.1,"l":8.83,"c":8.88,"v":15150},{"d":"2014-07-10","o":8.87,"h":8.91,"l":8.49,"c":8.91,"v":43950},{"d":"2014-07-11","o":8.87,"h":8.91,"l":8.56,"c":8.6,"v":38550},{"d":"2014-07-14","o":8.5,"h":8.79,"l":8.01,"c":8.68,"v":142950},{"d":"2014-07-15","o":8.65,"h":8.75,"l":8.49,"c":8.52,"v":38850},{"d":"2014-07-16","o":8.61,"h":8.79,"l":8.54,"c":8.56,"v":17700},{"d":"2014-07-17","o":8.67,"h":8.68,"l":8.17,"c":8.3,"v":33900},{"d":"2014-07-18","o":8.22,"h":8.65,"l":8.22,"c":8.54,"v":14700},{"d":"2014-07-21","o":8.59,"h":8.92,"l":8.45,"c":8.81,"v":60750},{"d":"2014-07-22","o":8.85,"h":8.92,"l":8.81,"c":8.83,"v":18300},{"d":"2014-07-23","o":8.83,"h":8.87,"l":8.67,"c":8.67,"v":46950},{"d":"2014-07-24","o":8.77,"h":8.81,"l":8.42,"c":8.48,"v":12450},{"d":"2014-07-25","o":8.55,"h":8.59,"l":8.34,"c":8.43,"v":19200},{"d":"2014-07-28","o":8.31,"h":8.63,"l":8.01,"c":8.25,"v":74250},{"d":"2014-07-29","o":8.23,"h":8.3,"l":8.07,"c":8.19,"v":28650},{"d":"2014-07-30","o":8.14,"h":8.25,"l":8.08,"c":8.21,"v":38700},{"d":"2014-07-31","o":8.25,"h":8.31,"l":8.07,"c":8.12,"v":26850},{"d":"2014-08-01","o":8.09,"h":8.41,"l":8,"c":8.31,"v":24450},{"d":"2014-08-04","o":8.3,"h":8.31,"l":8.12,"c":8.27,"v":24150},{"d":"2014-08-05","o":8.15,"h":8.33,"l":8.07,"c":8.27,"v":42150},{"d":"2014-08-06","o":8.17,"h":8.49,"l":8.07,"c":8.31,"v":57900},{"d":"2014-08-07","o":8.4,"h":8.43,"l":8.09,"c":8.13,"v":22800},{"d":"2014-08-08","o":8.27,"h":8.37,"l":8.11,"c":8.18,"v":19500},{"d":"2014-08-11","o":8.18,"h":8.44,"l":8.16,"c":8.31,"v":25050},{"d":"2014-08-12","o":8.33,"h":8.41,"l":8.01,"c":8.23,"v":42300},{"d":"2014-08-13","o":8.17,"h":8.31,"l":8.03,"c":8.09,"v":53400},{"d":"2014-08-14","o":9.24,"h":10.19,"l":8.73,"c":10.16,"v":336450},{"d":"2014-08-15","o":10.24,"h":10.34,"l":9.48,"c":9.76,"v":174450},{"d":"2014-08-18","o":9.79,"h":10.32,"l":9.76,"c":10.16,"v":81900},{"d":"2014-08-19","o":10.17,"h":10.26,"l":9.81,"c":9.99,"v":77250},{"d":"2014-08-20","o":9.93,"h":10.33,"l":9.77,"c":9.94,"v":42150},{"d":"2014-08-21","o":9.86,"h":10.3,"l":9.65,"c":9.88,"v":33300},{"d":"2014-08-22","o":9.89,"h":10.33,"l":9.68,"c":10.13,"v":55650},{"d":"2014-08-25","o":10.12,"h":11.27,"l":10.02,"c":11.07,"v":225150},{"d":"2014-08-26","o":11.11,"h":11.13,"l":10.64,"c":10.73,"v":70500},{"d":"2014-08-27","o":10.83,"h":10.83,"l":10.46,"c":10.71,"v":50250},{"d":"2014-08-28","o":10.67,"h":10.78,"l":10.53,"c":10.76,"v":31050},{"d":"2014-08-29","o":10.73,"h":11.17,"l":10.35,"c":10.9,"v":58350},{"d":"2014-09-02","o":10.83,"h":11.63,"l":10.8,"c":11.47,"v":153750},{"d":"2014-09-03","o":11.53,"h":11.53,"l":10.52,"c":11.12,"v":83700},{"d":"2014-09-04","o":11.09,"h":11.17,"l":10.61,"c":10.71,"v":52500},{"d":"2014-09-05","o":10.74,"h":10.98,"l":10.48,"c":10.73,"v":44100},{"d":"2014-09-08","o":10.77,"h":11.39,"l":10.75,"c":11.2,"v":123000},{"d":"2014-09-09","o":11.33,"h":11.9,"l":10.95,"c":11.55,"v":146850},{"d":"2014-09-10","o":11.55,"h":11.67,"l":11.07,"c":11.19,"v":53400},{"d":"2014-09-11","o":11.19,"h":11.64,"l":10.81,"c":11.45,"v":52500},{"d":"2014-09-12","o":11.57,"h":11.59,"l":11.09,"c":11.11,"v":36150},{"d":"2014-09-15","o":11.21,"h":11.28,"l":10.55,"c":10.62,"v":78450},{"d":"2014-09-16","o":10.52,"h":10.69,"l":10.05,"c":10.57,"v":57150},{"d":"2014-09-17","o":10.47,"h":10.71,"l":10.17,"c":10.64,"v":13200},{"d":"2014-09-18","o":10.64,"h":10.9,"l":10.57,"c":10.73,"v":32550},{"d":"2014-09-19","o":10.73,"h":10.96,"l":10.31,"c":10.65,"v":68250},{"d":"2014-09-22","o":10.39,"h":10.47,"l":10.07,"c":10.14,"v":61050},{"d":"2014-09-23","o":10.08,"h":10.45,"l":9.84,"c":9.95,"v":47250},{"d":"2014-09-24","o":9.92,"h":10.15,"l":9.55,"c":9.79,"v":32250},{"d":"2014-09-25","o":9.73,"h":9.73,"l":9.37,"c":9.53,"v":49350},{"d":"2014-09-26","o":9.47,"h":9.58,"l":9.25,"c":9.35,"v":30000},{"d":"2014-09-29","o":9.3,"h":9.41,"l":9.2,"c":9.41,"v":46800},{"d":"2014-09-30","o":9.6,"h":9.74,"l":9.1,"c":9.47,"v":45000},{"d":"2014-10-01","o":9.36,"h":9.36,"l":8.84,"c":9.05,"v":64500},{"d":"2014-10-02","o":9.03,"h":9.37,"l":8.67,"c":9.01,"v":66450},{"d":"2014-10-03","o":9.15,"h":9.15,"l":8.85,"c":8.93,"v":31500},{"d":"2014-10-06","o":8.86,"h":8.98,"l":8.56,"c":8.89,"v":76200},{"d":"2014-10-07","o":8.75,"h":8.8,"l":8.5,"c":8.63,"v":41700},{"d":"2014-10-08","o":8.64,"h":8.64,"l":8.1,"c":8.59,"v":67800},{"d":"2014-10-09","o":8.67,"h":8.97,"l":8.03,"c":8.21,"v":66300},{"d":"2014-10-10","o":8.14,"h":8.26,"l":7.8,"c":8.1,"v":63600},{"d":"2014-10-13","o":8.01,"h":8.06,"l":7.87,"c":7.87,"v":56250},{"d":"2014-10-14","o":7.91,"h":8.04,"l":7.7,"c":7.9,"v":31500},{"d":"2014-10-15","o":7.83,"h":8.17,"l":7.77,"c":8.07,"v":31800},{"d":"2014-10-16","o":8.01,"h":8.77,"l":8.01,"c":8.69,"v":71400},{"d":"2014-10-17","o":8.87,"h":8.92,"l":8.67,"c":8.73,"v":15300},{"d":"2014-10-20","o":8.73,"h":8.8,"l":8.53,"c":8.75,"v":34200},{"d":"2014-10-21","o":8.69,"h":9.19,"l":8.59,"c":9.12,"v":39600},{"d":"2014-10-22","o":9.04,"h":9.49,"l":8.85,"c":9.41,"v":40800},{"d":"2014-10-23","o":9.2,"h":9.65,"l":9.07,"c":9.6,"v":25050},{"d":"2014-10-24","o":9.55,"h":9.97,"l":9.22,"c":9.51,"v":30150},{"d":"2014-10-27","o":9.43,"h":9.91,"l":9.43,"c":9.91,"v":33300},{"d":"2014-10-28","o":9.75,"h":9.84,"l":9.69,"c":9.84,"v":11550},{"d":"2014-10-29","o":9.8,"h":9.96,"l":9.67,"c":9.71,"v":28650},{"d":"2014-10-30","o":9.75,"h":9.95,"l":9.58,"c":9.81,"v":9750},{"d":"2014-10-31","o":9.93,"h":9.96,"l":9.52,"c":9.79,"v":29250},{"d":"2014-11-03","o":9.79,"h":10.49,"l":9.74,"c":10.21,"v":46200},{"d":"2014-11-04","o":10.31,"h":10.59,"l":10.15,"c":10.47,"v":45000},{"d":"2014-11-05","o":10.6,"h":10.79,"l":10.34,"c":10.45,"v":37350},{"d":"2014-11-06","o":10.47,"h":10.63,"l":10.17,"c":10.53,"v":24750},{"d":"2014-11-07","o":10.63,"h":10.66,"l":10.37,"c":10.64,"v":24000},{"d":"2014-11-10","o":10.73,"h":10.91,"l":10.67,"c":10.81,"v":45750},{"d":"2014-11-11","o":10.79,"h":10.86,"l":10.23,"c":10.57,"v":42000},{"d":"2014-11-12","o":10.57,"h":10.9,"l":10.53,"c":10.77,"v":36750},{"d":"2014-11-13","o":12.27,"h":12.85,"l":11.8,"c":12.85,"v":476550},{"d":"2014-11-14","o":12.97,"h":13.11,"l":12.59,"c":12.73,"v":219450},{"d":"2014-11-17","o":12.87,"h":13.5,"l":12.87,"c":13.26,"v":128550},{"d":"2014-11-18","o":13.28,"h":13.47,"l":13.24,"c":13.4,"v":121800},{"d":"2014-11-19","o":13.4,"h":13.49,"l":12.87,"c":13.26,"v":97050},{"d":"2014-11-20","o":13.23,"h":13.39,"l":13.07,"c":13.33,"v":89700},{"d":"2014-11-21","o":13.37,"h":13.53,"l":13.03,"c":13.09,"v":147450},{"d":"2014-11-24","o":13.23,"h":14.49,"l":13.01,"c":14.48,"v":204300},{"d":"2014-11-25","o":14.47,"h":14.47,"l":14.09,"c":14.33,"v":43500},{"d":"2014-11-26","o":14.34,"h":14.59,"l":14.12,"c":14.13,"v":37950},{"d":"2014-11-28","o":14.25,"h":14.53,"l":14.2,"c":14.52,"v":31050},{"d":"2014-12-01","o":14.52,"h":14.65,"l":14.24,"c":14.51,"v":73650},{"d":"2014-12-02","o":14.57,"h":15.26,"l":14.24,"c":14.8,"v":154350},{"d":"2014-12-03","o":14.83,"h":15.62,"l":14.83,"c":15.59,"v":93150},{"d":"2014-12-04","o":15.59,"h":15.96,"l":15.59,"c":15.63,"v":80250},{"d":"2014-12-05","o":15.53,"h":16.54,"l":15.41,"c":16.45,"v":129000},{"d":"2014-12-08","o":16.24,"h":16.24,"l":14.06,"c":14.28,"v":203100},{"d":"2014-12-09","o":13.96,"h":15.1,"l":13.52,"c":14.9,"v":105750},{"d":"2014-12-10","o":15.11,"h":15.11,"l":14.13,"c":14.37,"v":63450},{"d":"2014-12-11","o":14.43,"h":15.1,"l":14.43,"c":14.62,"v":45000},{"d":"2014-12-12","o":14.49,"h":14.61,"l":13.67,"c":13.85,"v":76800},{"d":"2014-12-15","o":14,"h":14.47,"l":13.85,"c":14.41,"v":74250},{"d":"2014-12-16","o":14.17,"h":14.31,"l":13.89,"c":14.17,"v":47700},{"d":"2014-12-17","o":14.3,"h":14.41,"l":13.88,"c":14.13,"v":32550},{"d":"2014-12-18","o":14.3,"h":14.3,"l":14,"c":14.12,"v":48450},{"d":"2014-12-19","o":14.07,"h":14.07,"l":13.67,"c":13.85,"v":43200},{"d":"2014-12-22","o":13.57,"h":15.31,"l":13.57,"c":14.73,"v":177150},{"d":"2014-12-23","o":14.66,"h":15.25,"l":14.61,"c":15.11,"v":50850},{"d":"2014-12-24","o":15.11,"h":15.48,"l":15.11,"c":15.34,"v":20400},{"d":"2014-12-26","o":15.48,"h":16.23,"l":15.4,"c":15.97,"v":85200},{"d":"2014-12-29","o":16.24,"h":16.77,"l":15.87,"c":15.99,"v":122250},{"d":"2014-12-30","o":16.03,"h":16.21,"l":15.97,"c":16.07,"v":43800},{"d":"2014-12-31","o":16.06,"h":16.2,"l":15.57,"c":15.79,"v":68250},{"d":"2015-01-02","o":15.96,"h":15.96,"l":15.11,"c":15.37,"v":52350},{"d":"2015-01-05","o":15.37,"h":15.37,"l":14.11,"c":14.36,"v":116400},{"d":"2015-01-06","o":14.31,"h":14.45,"l":13.79,"c":14.27,"v":81900},{"d":"2015-01-07","o":14.32,"h":14.65,"l":14.01,"c":14.35,"v":56400},{"d":"2015-01-08","o":14.33,"h":14.66,"l":14.21,"c":14.47,"v":45450},{"d":"2015-01-09","o":14.55,"h":14.67,"l":14.01,"c":14.47,"v":47850},{"d":"2015-01-12","o":14.57,"h":14.66,"l":14.1,"c":14.42,"v":55350},{"d":"2015-01-13","o":14.52,"h":15.01,"l":13.94,"c":14.13,"v":96600},{"d":"2015-01-14","o":13.61,"h":14.11,"l":13.61,"c":14,"v":38400},{"d":"2015-01-15","o":13.86,"h":14.07,"l":13.14,"c":13.29,"v":55350},{"d":"2015-01-16","o":13.27,"h":13.56,"l":12.24,"c":13.43,"v":46800},{"d":"2015-01-20","o":13.59,"h":14.77,"l":13.14,"c":14.76,"v":74850},{"d":"2015-01-21","o":14.76,"h":14.79,"l":14.41,"c":14.79,"v":79950},{"d":"2015-01-22","o":14.79,"h":15.25,"l":14.69,"c":15.16,"v":75300},{"d":"2015-01-23","o":15.38,"h":15.97,"l":15.05,"c":15.71,"v":75150},{"d":"2015-01-26","o":16,"h":16.4,"l":15.77,"c":16.17,"v":147150},{"d":"2015-01-27","o":16,"h":16.25,"l":15.23,"c":15.79,"v":87150},{"d":"2015-01-28","o":15.97,"h":16.07,"l":15.11,"c":15.48,"v":61200},{"d":"2015-01-29","o":15.25,"h":16.14,"l":14.61,"c":15.59,"v":60150},{"d":"2015-01-30","o":15.63,"h":15.63,"l":14.72,"c":14.95,"v":59250},{"d":"2015-02-02","o":15.03,"h":15.13,"l":14.38,"c":15,"v":61500},{"d":"2015-02-03","o":15.15,"h":15.33,"l":14.87,"c":15.2,"v":40200},{"d":"2015-02-04","o":15.19,"h":15.55,"l":14.99,"c":15.25,"v":22800},{"d":"2015-02-05","o":15.05,"h":15.25,"l":14.97,"c":14.98,"v":30750},{"d":"2015-02-06","o":14.99,"h":15.16,"l":14.73,"c":14.77,"v":50400},{"d":"2015-02-09","o":14.5,"h":15.23,"l":13.85,"c":15.21,"v":83550},{"d":"2015-02-10","o":15.24,"h":15.81,"l":14.98,"c":15.37,"v":41850},{"d":"2015-02-11","o":15.35,"h":15.39,"l":15.02,"c":15.21,"v":21450},{"d":"2015-02-12","o":15.33,"h":15.55,"l":14.38,"c":15.01,"v":80850},{"d":"2015-02-13","o":14.71,"h":15.05,"l":14.67,"c":14.93,"v":56850},{"d":"2015-02-17","o":15.04,"h":15.63,"l":14.61,"c":15.49,"v":70050},{"d":"2015-02-18","o":15.46,"h":15.76,"l":15.19,"c":15.34,"v":51600},{"d":"2015-02-19","o":15.34,"h":16.61,"l":15.1,"c":16.33,"v":132300},{"d":"2015-02-20","o":16.17,"h":18.39,"l":15.98,"c":17.93,"v":228450},{"d":"2015-02-23","o":18.11,"h":18.83,"l":17.96,"c":18.13,"v":115500},{"d":"2015-02-24","o":18.11,"h":18.33,"l":17.85,"c":18.2,"v":130950},{"d":"2015-02-25","o":18.1,"h":18.6,"l":18,"c":18.2,"v":62850},{"d":"2015-02-26","o":18,"h":18.87,"l":17.78,"c":18.6,"v":131100},{"d":"2015-02-27","o":18.71,"h":18.93,"l":17.95,"c":18.57,"v":120450},{"d":"2015-03-02","o":18.65,"h":19.31,"l":18.29,"c":18.97,"v":138750},{"d":"2015-03-03","o":19.07,"h":19.31,"l":18.53,"c":18.87,"v":90600},{"d":"2015-03-04","o":18.89,"h":19,"l":17.56,"c":18.45,"v":106650},{"d":"2015-03-05","o":18.52,"h":18.72,"l":17.83,"c":17.93,"v":86400},{"d":"2015-03-06","o":17.93,"h":18.03,"l":16.71,"c":16.82,"v":137400},{"d":"2015-03-09","o":16.94,"h":17.78,"l":16.61,"c":17.64,"v":103500},{"d":"2015-03-10","o":17.4,"h":17.54,"l":16.89,"c":17.17,"v":63600},{"d":"2015-03-11","o":17.28,"h":17.65,"l":16.76,"c":17.46,"v":146250},{"d":"2015-03-12","o":18.33,"h":18.33,"l":16.37,"c":17.03,"v":267750},{"d":"2015-03-13","o":17.1,"h":18.83,"l":16.89,"c":18.33,"v":325650},{"d":"2015-03-16","o":18.33,"h":18.8,"l":18,"c":18.31,"v":131400},{"d":"2015-03-17","o":18.13,"h":20,"l":17.93,"c":19.86,"v":347250},{"d":"2015-03-18","o":19.93,"h":21.17,"l":19.59,"c":21.03,"v":194850},{"d":"2015-03-19","o":21.03,"h":21.11,"l":19.85,"c":20.82,"v":160950},{"d":"2015-03-20","o":20.99,"h":20.99,"l":20.47,"c":20.81,"v":135000},{"d":"2015-03-23","o":20.71,"h":21.21,"l":20.45,"c":21.1,"v":141000},{"d":"2015-03-24","o":21.27,"h":21.89,"l":20.93,"c":21.65,"v":126750},{"d":"2015-03-25","o":21.63,"h":21.89,"l":20.48,"c":20.79,"v":153300},{"d":"2015-03-26","o":20.83,"h":22.29,"l":20.16,"c":22.01,"v":265950},{"d":"2015-03-27","o":22.21,"h":22.83,"l":21.7,"c":22.58,"v":195300},{"d":"2015-03-30","o":22.67,"h":23.33,"l":21.85,"c":22.13,"v":293100},{"d":"2015-03-31","o":21.83,"h":22.51,"l":21.27,"c":22.13,"v":187050},{"d":"2015-04-01","o":22.07,"h":22.13,"l":21.61,"c":21.9,"v":100950},{"d":"2015-04-02","o":21.85,"h":22.83,"l":21.85,"c":22.56,"v":108900},{"d":"2015-04-06","o":22.77,"h":23.29,"l":22.6,"c":22.78,"v":135450},{"d":"2015-04-07","o":22.89,"h":22.93,"l":22.26,"c":22.85,"v":118800},{"d":"2015-04-08","o":22.85,"h":23.85,"l":22.6,"c":22.87,"v":228300},{"d":"2015-04-09","o":22.87,"h":23.32,"l":22.37,"c":23.05,"v":96000},{"d":"2015-04-10","o":23.29,"h":24.19,"l":23.07,"c":24.11,"v":201900},{"d":"2015-04-13","o":24.33,"h":25.03,"l":23.63,"c":23.79,"v":240900},{"d":"2015-04-14","o":23.98,"h":24.97,"l":23.94,"c":24.24,"v":224700},{"d":"2015-04-15","o":24.47,"h":26.2,"l":24.47,"c":25.41,"v":259050},{"d":"2015-04-16","o":25.47,"h":26.33,"l":25.06,"c":25.67,"v":231600},{"d":"2015-04-17","o":25.5,"h":25.65,"l":24.67,"c":25.35,"v":175500},{"d":"2015-04-20","o":25.35,"h":26.88,"l":25.35,"c":26.81,"v":257250},{"d":"2015-04-21","o":27.34,"h":27.47,"l":25.63,"c":26.32,"v":303900},{"d":"2015-04-22","o":26.26,"h":27.29,"l":26.17,"c":26.99,"v":157500},{"d":"2015-04-23","o":27.03,"h":27.29,"l":26.76,"c":27.03,"v":172800},{"d":"2015-04-24","o":27.07,"h":27.75,"l":27.07,"c":27.36,"v":187950},{"d":"2015-04-27","o":27.47,"h":28.42,"l":23.34,"c":23.67,"v":636900},{"d":"2015-04-28","o":23.52,"h":23.67,"l":21.17,"c":22.27,"v":522750},{"d":"2015-04-29","o":21.93,"h":22.9,"l":21.09,"c":21.77,"v":271500},{"d":"2015-04-30","o":21.45,"h":21.65,"l":19.36,"c":19.55,"v":370500},{"d":"2015-05-01","o":19.52,"h":20.65,"l":19.25,"c":20.45,"v":259800},{"d":"2015-05-04","o":20.37,"h":20.48,"l":19.03,"c":19.27,"v":236250},{"d":"2015-05-05","o":19.04,"h":19.79,"l":18.69,"c":18.79,"v":262200},{"d":"2015-05-06","o":18.87,"h":19.63,"l":18.84,"c":19.33,"v":248400},{"d":"2015-05-07","o":18.95,"h":18.99,"l":17.39,"c":18.01,"v":597450},{"d":"2015-05-08","o":18.05,"h":19,"l":18.05,"c":18.79,"v":183150},{"d":"2015-05-11","o":18.83,"h":19.63,"l":18.55,"c":19.52,"v":197100},{"d":"2015-05-12","o":19.37,"h":19.71,"l":19.13,"c":19.23,"v":95250},{"d":"2015-05-13","o":19.18,"h":19.51,"l":18.95,"c":19.13,"v":103350},{"d":"2015-05-14","o":19.31,"h":20.53,"l":19.1,"c":20.15,"v":143550},{"d":"2015-05-15","o":20.35,"h":20.53,"l":19.82,"c":19.89,"v":94800},{"d":"2015-05-18","o":19.73,"h":20.53,"l":19.73,"c":20.43,"v":101250},{"d":"2015-05-19","o":20.25,"h":20.47,"l":19.41,"c":19.58,"v":110850},{"d":"2015-05-20","o":19.46,"h":19.97,"l":19.13,"c":19.65,"v":97650},{"d":"2015-05-21","o":19.65,"h":19.89,"l":19.01,"c":19.27,"v":118950},{"d":"2015-05-22","o":19.32,"h":19.99,"l":19.17,"c":19.56,"v":123000},{"d":"2015-05-26","o":19.37,"h":19.7,"l":19.33,"c":19.45,"v":144150},{"d":"2015-05-27","o":19.61,"h":20.31,"l":19.39,"c":20.11,"v":182250},{"d":"2015-05-28","o":20.21,"h":20.75,"l":20.16,"c":20.22,"v":96900},{"d":"2015-05-29","o":20.17,"h":21.29,"l":20.17,"c":20.85,"v":145650},{"d":"2015-06-01","o":21.01,"h":21.15,"l":19.36,"c":19.45,"v":127800},{"d":"2015-06-02","o":19.37,"h":20.1,"l":18.93,"c":19.95,"v":104100},{"d":"2015-06-03","o":19.62,"h":19.62,"l":18.84,"c":19.01,"v":133050},{"d":"2015-06-04","o":18.76,"h":19.25,"l":18.41,"c":18.65,"v":69000},{"d":"2015-06-05","o":18.53,"h":18.87,"l":18.03,"c":18.85,"v":112050},{"d":"2015-06-08","o":18.92,"h":18.92,"l":16.36,"c":16.49,"v":305250},{"d":"2015-06-09","o":16.51,"h":17.02,"l":16.15,"c":16.82,"v":163200},{"d":"2015-06-10","o":16.82,"h":17.21,"l":16.27,"c":17.09,"v":113550},{"d":"2015-06-11","o":17.29,"h":17.48,"l":16.46,"c":16.52,"v":66300},{"d":"2015-06-12","o":16.3,"h":17.55,"l":16.27,"c":17.43,"v":185250},{"d":"2015-06-15","o":17.39,"h":17.39,"l":15.78,"c":16.48,"v":191400},{"d":"2015-06-16","o":16.36,"h":17.04,"l":15.85,"c":16.47,"v":220500},{"d":"2015-06-17","o":16.43,"h":16.45,"l":15.97,"c":16.04,"v":225150},{"d":"2015-06-18","o":16.06,"h":16.67,"l":15.81,"c":16.05,"v":173400},{"d":"2015-06-19","o":16.1,"h":16.83,"l":15.84,"c":16.35,"v":114750},{"d":"2015-06-22","o":16.4,"h":16.4,"l":15.08,"c":15.63,"v":194100},{"d":"2015-06-23","o":15.47,"h":15.78,"l":13.52,"c":15.53,"v":164250},{"d":"2015-06-24","o":15.49,"h":15.65,"l":15.01,"c":15.24,"v":82500},{"d":"2015-06-25","o":15.24,"h":15.33,"l":14.84,"c":15.04,"v":174300},{"d":"2015-06-26","o":14.95,"h":15.23,"l":14.43,"c":14.5,"v":1522050},{"d":"2015-06-29","o":14.4,"h":14.89,"l":14.17,"c":14.3,"v":183000},{"d":"2015-06-30","o":14.52,"h":15.08,"l":14.52,"c":14.97,"v":189150},{"d":"2015-07-01","o":15.01,"h":15.36,"l":14.1,"c":14.74,"v":230850},{"d":"2015-07-02","o":14.72,"h":15.07,"l":14.18,"c":14.45,"v":106350},{"d":"2015-07-06","o":14.25,"h":14.53,"l":14,"c":14.11,"v":208350},{"d":"2015-07-07","o":14.05,"h":14.18,"l":13.54,"c":14.11,"v":123750},{"d":"2015-07-08","o":13.96,"h":14.17,"l":13.41,"c":13.47,"v":161700},{"d":"2015-07-09","o":13.66,"h":14.14,"l":13.53,"c":13.93,"v":140550},{"d":"2015-07-10","o":14.2,"h":14.32,"l":13.73,"c":14.17,"v":124650},{"d":"2015-07-13","o":14.19,"h":14.72,"l":14.02,"c":14.42,"v":152400},{"d":"2015-07-14","o":14.51,"h":14.99,"l":14.51,"c":14.7,"v":96000},{"d":"2015-07-15","o":14.67,"h":14.8,"l":14.41,"c":14.49,"v":139050},{"d":"2015-07-16","o":14.59,"h":15.25,"l":14.59,"c":15.21,"v":138600},{"d":"2015-07-17","o":15.21,"h":15.24,"l":14.49,"c":14.89,"v":255750},{"d":"2015-07-20","o":14.95,"h":14.95,"l":14.22,"c":14.29,"v":181800},{"d":"2015-07-21","o":14.35,"h":14.66,"l":14.25,"c":14.41,"v":100800},{"d":"2015-07-22","o":14.31,"h":14.89,"l":14.17,"c":14.7,"v":66300},{"d":"2015-07-23","o":14.77,"h":15,"l":14.43,"c":14.47,"v":108900},{"d":"2015-07-24","o":14.44,"h":14.49,"l":13.71,"c":13.73,"v":80700},{"d":"2015-07-27","o":13.55,"h":13.85,"l":13.35,"c":13.43,"v":109050},{"d":"2015-07-28","o":13.47,"h":14.15,"l":13.13,"c":14.09,"v":91050},{"d":"2015-07-29","o":14.15,"h":14.63,"l":13.73,"c":14.56,"v":73350},{"d":"2015-07-30","o":14.45,"h":14.51,"l":13.95,"c":14.05,"v":78000},{"d":"2015-07-31","o":14.09,"h":14.29,"l":13.35,"c":14.09,"v":63300},{"d":"2015-08-03","o":14,"h":14.15,"l":13.4,"c":13.61,"v":106950},{"d":"2015-08-04","o":13.57,"h":13.59,"l":13.12,"c":13.43,"v":75750},{"d":"2015-08-05","o":13.57,"h":13.86,"l":13.39,"c":13.67,"v":58200},{"d":"2015-08-06","o":14.67,"h":14.67,"l":12.71,"c":12.81,"v":149100},{"d":"2015-08-07","o":12.7,"h":12.78,"l":12.18,"c":12.71,"v":88500},{"d":"2015-08-10","o":12.74,"h":13.11,"l":12.38,"c":13.04,"v":85950},{"d":"2015-08-11","o":12.81,"h":12.92,"l":12.57,"c":12.85,"v":61350},{"d":"2015-08-12","o":12.74,"h":13.17,"l":12.67,"c":12.92,"v":101850},{"d":"2015-08-13","o":12.95,"h":13.03,"l":12.67,"c":12.9,"v":87750},{"d":"2015-08-14","o":12.92,"h":12.93,"l":12.2,"c":12.24,"v":145950},{"d":"2015-08-17","o":12.14,"h":12.17,"l":10.68,"c":12.17,"v":68100},{"d":"2015-08-18","o":12.16,"h":12.17,"l":11.23,"c":11.27,"v":82650},{"d":"2015-08-19","o":11.16,"h":11.57,"l":10.87,"c":11.21,"v":162300},{"d":"2015-08-20","o":11.2,"h":11.37,"l":10.84,"c":10.84,"v":139200},{"d":"2015-08-21","o":10.83,"h":11.78,"l":10.83,"c":11.39,"v":178650},{"d":"2015-08-24","o":11.03,"h":12.41,"l":11.03,"c":11.86,"v":194700},{"d":"2015-08-25","o":12.29,"h":12.41,"l":11.42,"c":11.85,"v":222450},{"d":"2015-08-26","o":12.03,"h":12.43,"l":11.81,"c":12.4,"v":194100},{"d":"2015-08-27","o":12.55,"h":12.67,"l":11.94,"c":12.38,"v":156900},{"d":"2015-08-28","o":12.31,"h":12.73,"l":12.22,"c":12.57,"v":273900},{"d":"2015-08-31","o":12.45,"h":13.07,"l":12.41,"c":12.68,"v":209850},{"d":"2015-09-01","o":12.37,"h":12.79,"l":11.83,"c":11.87,"v":224400},{"d":"2015-09-02","o":12.1,"h":12.17,"l":11.56,"c":12,"v":309300},{"d":"2015-09-03","o":12.05,"h":12.27,"l":11.85,"c":12.05,"v":175350},{"d":"2015-09-04","o":11.91,"h":12.16,"l":11.67,"c":11.71,"v":270750},{"d":"2015-09-08","o":11.92,"h":12.18,"l":11.47,"c":12.01,"v":324450},{"d":"2015-09-09","o":12.16,"h":13.19,"l":11.92,"c":13.15,"v":275250},{"d":"2015-09-10","o":13.11,"h":13.42,"l":12.53,"c":12.65,"v":208500},{"d":"2015-09-11","o":12.53,"h":12.89,"l":12.18,"c":12.41,"v":377250},{"d":"2015-09-14","o":12.46,"h":12.55,"l":11.87,"c":12.05,"v":331650},{"d":"2015-09-15","o":12.04,"h":12.47,"l":12,"c":12.29,"v":204600},{"d":"2015-09-16","o":12.32,"h":13.03,"l":12.17,"c":13.02,"v":236850},{"d":"2015-09-17","o":12.96,"h":13.93,"l":12.88,"c":13.68,"v":313050},{"d":"2015-09-18","o":13.43,"h":13.68,"l":12.37,"c":12.49,"v":272550},{"d":"2015-09-21","o":12.51,"h":12.79,"l":11.93,"c":12.25,"v":254100},{"d":"2015-09-22","o":12.03,"h":12.71,"l":11.83,"c":12.53,"v":214350},{"d":"2015-09-23","o":12.55,"h":12.69,"l":11.91,"c":12.14,"v":314550},{"d":"2015-09-24","o":11.99,"h":12.11,"l":11.59,"c":11.97,"v":278250},{"d":"2015-09-25","o":12.11,"h":12.29,"l":11.66,"c":11.82,"v":279000},{"d":"2015-09-28","o":11.75,"h":11.83,"l":10.95,"c":11.14,"v":210000},{"d":"2015-09-29","o":11.19,"h":11.4,"l":10.94,"c":11.14,"v":149700},{"d":"2015-09-30","o":11.28,"h":12.03,"l":11.24,"c":11.85,"v":175350},{"d":"2015-10-01","o":11.89,"h":11.94,"l":11.47,"c":11.83,"v":134550},{"d":"2015-10-02","o":11.63,"h":12.33,"l":11.54,"c":12.31,"v":106950},{"d":"2015-10-05","o":12.42,"h":13.19,"l":12.42,"c":13.17,"v":110100},{"d":"2015-10-06","o":13.12,"h":13.19,"l":12.61,"c":13.08,"v":196350},{"d":"2015-10-07","o":13.17,"h":13.85,"l":12.91,"c":13.63,"v":248700},{"d":"2015-10-08","o":13.61,"h":14.59,"l":13.35,"c":14.44,"v":122850},{"d":"2015-10-09","o":14.59,"h":14.59,"l":13.77,"c":13.96,"v":122550},{"d":"2015-10-12","o":14,"h":14,"l":13.12,"c":13.19,"v":150750},{"d":"2015-10-13","o":13.05,"h":13.98,"l":13.05,"c":13.51,"v":62550},{"d":"2015-10-14","o":13.55,"h":13.95,"l":13.26,"c":13.49,"v":153750},{"d":"2015-10-15","o":13.49,"h":14.2,"l":13.33,"c":14.19,"v":85200},{"d":"2015-10-16","o":14.15,"h":14.31,"l":13.22,"c":13.48,"v":109950},{"d":"2015-10-19","o":13.35,"h":13.67,"l":13.23,"c":13.43,"v":55650},{"d":"2015-10-20","o":13.46,"h":14.47,"l":13.25,"c":14.19,"v":109800},{"d":"2015-10-21","o":14.29,"h":14.73,"l":13.95,"c":14.11,"v":180750},{"d":"2015-10-22","o":14.18,"h":15.02,"l":14.18,"c":14.88,"v":149700},{"d":"2015-10-23","o":15.18,"h":15.31,"l":14.79,"c":15.03,"v":199950},{"d":"2015-10-26","o":15.05,"h":15.05,"l":14.03,"c":14.41,"v":123450},{"d":"2015-10-27","o":15.39,"h":15.39,"l":12.89,"c":13.03,"v":203850},{"d":"2015-10-28","o":13.01,"h":13.99,"l":13.01,"c":13.84,"v":162150},{"d":"2015-10-29","o":13.73,"h":14.29,"l":13.37,"c":13.59,"v":68400},{"d":"2015-10-30","o":13.59,"h":13.77,"l":12.4,"c":12.86,"v":206700},{"d":"2015-11-02","o":12.92,"h":13.39,"l":12.92,"c":13.31,"v":226800},{"d":"2015-11-03","o":13.32,"h":13.58,"l":13.23,"c":13.35,"v":73950},{"d":"2015-11-04","o":13.4,"h":13.59,"l":12.85,"c":12.99,"v":139350},{"d":"2015-11-05","o":13.07,"h":13.97,"l":12.92,"c":13.07,"v":166200},{"d":"2015-11-06","o":13.13,"h":13.83,"l":12.75,"c":13.68,"v":235200},{"d":"2015-11-09","o":13.68,"h":14.01,"l":13.6,"c":13.93,"v":254400},{"d":"2015-11-10","o":13.83,"h":14.15,"l":13.53,"c":13.91,"v":170250},{"d":"2015-11-11","o":13.95,"h":14,"l":13.43,"c":13.73,"v":176250},{"d":"2015-11-12","o":13.55,"h":13.83,"l":13.23,"c":13.59,"v":320550},{"d":"2015-11-13","o":13.48,"h":13.67,"l":13.2,"c":13.37,"v":199500},{"d":"2015-11-16","o":13.32,"h":13.65,"l":12.83,"c":13.53,"v":95700},{"d":"2015-11-17","o":13.52,"h":13.88,"l":13.17,"c":13.42,"v":163500},{"d":"2015-11-18","o":13.5,"h":13.97,"l":13.47,"c":13.93,"v":63900},{"d":"2015-11-19","o":13.93,"h":13.93,"l":13.35,"c":13.67,"v":101250},{"d":"2015-11-20","o":13.73,"h":13.94,"l":13.65,"c":13.82,"v":101400},{"d":"2015-11-23","o":13.88,"h":14.31,"l":13.76,"c":14.2,"v":71700},{"d":"2015-11-24","o":14.19,"h":15.35,"l":14.19,"c":15.27,"v":101850},{"d":"2015-11-25","o":15.2,"h":15.47,"l":14.92,"c":15.42,"v":59100},{"d":"2015-11-27","o":15.53,"h":15.53,"l":15.16,"c":15.45,"v":29100},{"d":"2015-11-30","o":15.47,"h":16.13,"l":15.39,"c":15.92,"v":93750},{"d":"2015-12-01","o":15.97,"h":16.09,"l":15.06,"c":15.27,"v":274800},{"d":"2015-12-02","o":15.17,"h":15.74,"l":14.61,"c":15.07,"v":62400},{"d":"2015-12-03","o":15.21,"h":15.21,"l":14.13,"c":14.18,"v":292800},{"d":"2015-12-04","o":14.12,"h":14.44,"l":12.99,"c":14.36,"v":291000},{"d":"2015-12-07","o":14.21,"h":14.27,"l":13.59,"c":14.15,"v":100350},{"d":"2015-12-08","o":13.93,"h":14.51,"l":13.51,"c":13.67,"v":183300},{"d":"2015-12-09","o":13.73,"h":14.12,"l":13.42,"c":13.71,"v":115950},{"d":"2015-12-10","o":13.61,"h":13.84,"l":13.39,"c":13.69,"v":62400},{"d":"2015-12-11","o":13.44,"h":13.74,"l":13.27,"c":13.35,"v":181200},{"d":"2015-12-14","o":13.33,"h":13.36,"l":12.99,"c":13.27,"v":136650},{"d":"2015-12-15","o":13.39,"h":13.55,"l":13.05,"c":13.15,"v":153150},{"d":"2015-12-16","o":13.2,"h":13.51,"l":13.09,"c":13.47,"v":111300},{"d":"2015-12-17","o":13.48,"h":14.73,"l":13.33,"c":14.71,"v":142650},{"d":"2015-12-18","o":14.71,"h":14.93,"l":14.25,"c":14.35,"v":145650},{"d":"2015-12-21","o":14.43,"h":14.68,"l":14.06,"c":14.5,"v":132450},{"d":"2015-12-22","o":14.58,"h":14.58,"l":13.95,"c":14.29,"v":161850},{"d":"2015-12-23","o":14.35,"h":14.42,"l":14.17,"c":14.34,"v":98700},{"d":"2015-12-24","o":14.73,"h":18.47,"l":14.39,"c":18.18,"v":340800},{"d":"2015-12-28","o":18,"h":18,"l":16.76,"c":17.22,"v":285300},{"d":"2015-12-29","o":17.43,"h":17.86,"l":16.98,"c":17.5,"v":120450},{"d":"2015-12-30","o":17.4,"h":18.29,"l":17.33,"c":18.06,"v":146700},{"d":"2015-12-31","o":17.84,"h":18.14,"l":17.33,"c":17.45,"v":715950},{"d":"2016-01-04","o":17.11,"h":17.29,"l":16.19,"c":16.65,"v":297000},{"d":"2016-01-05","o":16.63,"h":16.67,"l":16.19,"c":16.37,"v":387600},{"d":"2016-01-06","o":16.1,"h":16.29,"l":15.67,"c":15.99,"v":293700},{"d":"2016-01-07","o":15.65,"h":15.85,"l":14.48,"c":14.63,"v":322800},{"d":"2016-01-08","o":14.72,"h":15.19,"l":14.05,"c":14.1,"v":154950},{"d":"2016-01-11","o":14.26,"h":14.26,"l":13.05,"c":13.31,"v":200550},{"d":"2016-01-12","o":13.49,"h":13.93,"l":12.94,"c":13.44,"v":152400},{"d":"2016-01-13","o":13.54,"h":13.57,"l":12.68,"c":12.82,"v":232950},{"d":"2016-01-14","o":12.87,"h":13.82,"l":12.43,"c":13.59,"v":149850},{"d":"2016-01-15","o":13.08,"h":13.42,"l":12.52,"c":13.12,"v":246150},{"d":"2016-01-19","o":13.41,"h":13.41,"l":11.99,"c":12.36,"v":126150},{"d":"2016-01-20","o":12.09,"h":13.48,"l":11.84,"c":13.13,"v":186000},{"d":"2016-01-21","o":13.09,"h":13.42,"l":12.62,"c":12.65,"v":121200},{"d":"2016-01-22","o":12.98,"h":13,"l":12.6,"c":12.89,"v":138150},{"d":"2016-01-25","o":12.83,"h":13.16,"l":12.79,"c":12.84,"v":138750},{"d":"2016-01-26","o":12.93,"h":13.83,"l":12.84,"c":13.17,"v":191100},{"d":"2016-01-27","o":13.14,"h":13.6,"l":12.82,"c":13.06,"v":91650},{"d":"2016-01-28","o":13.23,"h":13.39,"l":12.53,"c":12.85,"v":173100},{"d":"2016-01-29","o":12.95,"h":13.56,"l":12.95,"c":13.03,"v":106950},{"d":"2016-02-01","o":12.92,"h":12.99,"l":12.17,"c":12.28,"v":165150},{"d":"2016-02-02","o":12.09,"h":12.22,"l":11.37,"c":11.49,"v":105150},{"d":"2016-02-03","o":11.67,"h":11.78,"l":11.11,"c":11.45,"v":122250},{"d":"2016-02-04","o":11.45,"h":12.22,"l":11.45,"c":11.95,"v":82350},{"d":"2016-02-05","o":11.79,"h":11.89,"l":11.33,"c":11.37,"v":113550},{"d":"2016-02-08","o":11.35,"h":11.49,"l":10.42,"c":10.59,"v":235200},{"d":"2016-02-09","o":10.41,"h":11.09,"l":10.31,"c":10.95,"v":86400},{"d":"2016-02-10","o":11.11,"h":11.44,"l":10.78,"c":11.08,"v":87450},{"d":"2016-02-11","o":10.81,"h":11.07,"l":10.68,"c":11.03,"v":90900},{"d":"2016-02-12","o":11.18,"h":11.4,"l":10.93,"c":11.25,"v":78750},{"d":"2016-02-16","o":11.51,"h":11.63,"l":11.25,"c":11.31,"v":131100},{"d":"2016-02-17","o":11.47,"h":11.83,"l":11.4,"c":11.81,"v":79950},{"d":"2016-02-18","o":11.8,"h":12.11,"l":11.61,"c":12.05,"v":144000},{"d":"2016-02-19","o":11.95,"h":12.25,"l":11.75,"c":12.17,"v":91950},{"d":"2016-02-22","o":12.27,"h":12.55,"l":11.97,"c":12.29,"v":135900},{"d":"2016-02-23","o":12.23,"h":12.45,"l":12.04,"c":12.1,"v":131400},{"d":"2016-02-24","o":11.99,"h":12.63,"l":11.85,"c":12.47,"v":101850},{"d":"2016-02-25","o":12.59,"h":12.59,"l":12.15,"c":12.25,"v":32250},{"d":"2016-02-26","o":12.41,"h":12.75,"l":12.32,"c":12.5,"v":75450},{"d":"2016-02-29","o":12.45,"h":12.62,"l":12.15,"c":12.31,"v":50850},{"d":"2016-03-01","o":12.46,"h":12.99,"l":12.36,"c":12.79,"v":82800},{"d":"2016-03-02","o":12.83,"h":13.29,"l":12.67,"c":13.21,"v":46200},{"d":"2016-03-03","o":13.26,"h":13.93,"l":13.23,"c":13.82,"v":67050},{"d":"2016-03-04","o":13.82,"h":14.21,"l":13.64,"c":13.99,"v":89700},{"d":"2016-03-07","o":13.95,"h":14.62,"l":13.95,"c":14.4,"v":51600},{"d":"2016-03-08","o":14.33,"h":14.41,"l":13.41,"c":13.45,"v":152100},{"d":"2016-03-09","o":13.5,"h":13.79,"l":12.83,"c":13.63,"v":117450},{"d":"2016-03-10","o":11.67,"h":11.67,"l":10.33,"c":11.54,"v":470700},{"d":"2016-03-11","o":11.68,"h":12.81,"l":11.57,"c":12.5,"v":109650},{"d":"2016-03-14","o":12.43,"h":12.43,"l":11.7,"c":11.89,"v":109950},{"d":"2016-03-15","o":11.75,"h":11.77,"l":11.01,"c":11.25,"v":129450},{"d":"2016-03-16","o":11.28,"h":11.88,"l":11.2,"c":11.68,"v":109200},{"d":"2016-03-17","o":11.71,"h":11.99,"l":11.3,"c":11.91,"v":82650},{"d":"2016-03-18","o":11.99,"h":12.39,"l":11.91,"c":12.26,"v":106950},{"d":"2016-03-21","o":12.14,"h":12.45,"l":12.03,"c":12.08,"v":131400},{"d":"2016-03-22","o":12.05,"h":12.41,"l":11.69,"c":11.75,"v":135900},{"d":"2016-03-23","o":11.7,"h":11.73,"l":11.37,"c":11.51,"v":124350},{"d":"2016-03-24","o":11.47,"h":11.77,"l":11.38,"c":11.65,"v":54450},{"d":"2016-03-28","o":11.54,"h":11.63,"l":11.23,"c":11.38,"v":142050},{"d":"2016-03-29","o":11.35,"h":12.13,"l":11.28,"c":11.95,"v":143100},{"d":"2016-03-30","o":11.99,"h":11.99,"l":11.3,"c":11.35,"v":173400},{"d":"2016-03-31","o":11.8,"h":12.02,"l":11.23,"c":12,"v":242250},{"d":"2016-04-01","o":11.8,"h":12.51,"l":11.8,"c":12.51,"v":100950},{"d":"2016-04-04","o":12.43,"h":12.47,"l":11.84,"c":11.97,"v":96900},{"d":"2016-04-05","o":11.81,"h":11.9,"l":11.57,"c":11.69,"v":94800},{"d":"2016-04-06","o":11.7,"h":11.8,"l":11.49,"c":11.75,"v":59850},{"d":"2016-04-07","o":11.65,"h":11.68,"l":11.27,"c":11.35,"v":49950},{"d":"2016-04-08","o":11.49,"h":11.57,"l":11.23,"c":11.5,"v":82500},{"d":"2016-04-11","o":11.55,"h":12.07,"l":11.53,"c":11.83,"v":123750},{"d":"2016-04-12","o":11.81,"h":12.2,"l":11.81,"c":12.13,"v":43800},{"d":"2016-04-13","o":12.17,"h":12.63,"l":12.08,"c":12.5,"v":52800},{"d":"2016-04-14","o":12.52,"h":12.62,"l":12.24,"c":12.33,"v":41100},{"d":"2016-04-15","o":12.25,"h":12.27,"l":11.99,"c":12.04,"v":27450},{"d":"2016-04-18","o":11.96,"h":12.02,"l":11.6,"c":11.9,"v":66150},{"d":"2016-04-19","o":12.01,"h":12.01,"l":11.68,"c":11.96,"v":29700},{"d":"2016-04-20","o":11.92,"h":12.23,"l":11.83,"c":12.07,"v":57150},{"d":"2016-04-21","o":12.45,"h":13.24,"l":12.27,"c":13.12,"v":132000},{"d":"2016-04-22","o":13.1,"h":14.23,"l":13.01,"c":14.09,"v":145650},{"d":"2016-04-25","o":14,"h":14.19,"l":13.75,"c":13.97,"v":150450},{"d":"2016-04-26","o":13.97,"h":14.13,"l":13.72,"c":14.01,"v":67200},{"d":"2016-04-27","o":14.15,"h":14.17,"l":13.98,"c":14.11,"v":53400},{"d":"2016-04-28","o":14,"h":14.22,"l":14,"c":14.13,"v":64800},{"d":"2016-04-29","o":14.17,"h":14.45,"l":14,"c":14.37,"v":93900},{"d":"2016-05-02","o":14.33,"h":15.02,"l":14.25,"c":14.81,"v":93150},{"d":"2016-05-03","o":14.65,"h":14.67,"l":14,"c":14.11,"v":90600},{"d":"2016-05-04","o":14.05,"h":14.54,"l":13.97,"c":14.26,"v":99600},{"d":"2016-05-05","o":14.79,"h":16.4,"l":14.67,"c":15.19,"v":332700},{"d":"2016-05-06","o":15.11,"h":15.43,"l":14.8,"c":15.13,"v":74850},{"d":"2016-05-09","o":15.17,"h":15.45,"l":14.61,"c":15.17,"v":70200},{"d":"2016-05-10","o":14.91,"h":15.16,"l":14.62,"c":15.02,"v":75600},{"d":"2016-05-11","o":14.95,"h":15.55,"l":14.25,"c":15.4,"v":123450},{"d":"2016-05-12","o":15.46,"h":15.47,"l":14.07,"c":15.38,"v":119400},{"d":"2016-05-13","o":15.22,"h":15.59,"l":14.49,"c":14.81,"v":65250},{"d":"2016-05-16","o":14.91,"h":15.21,"l":14.09,"c":14.91,"v":51900},{"d":"2016-05-17","o":14.9,"h":15.08,"l":14.77,"c":14.85,"v":117750},{"d":"2016-05-18","o":14.83,"h":14.93,"l":14.55,"c":14.67,"v":84300},{"d":"2016-05-19","o":14.48,"h":14.48,"l":13.63,"c":13.97,"v":81600},{"d":"2016-05-20","o":14.1,"h":14.51,"l":14.07,"c":14.37,"v":48750},{"d":"2016-05-23","o":14.39,"h":14.8,"l":14.33,"c":14.67,"v":59850},{"d":"2016-05-24","o":14.69,"h":15.31,"l":14.23,"c":14.96,"v":71250},{"d":"2016-05-25","o":15.03,"h":15.03,"l":14.48,"c":14.61,"v":57750},{"d":"2016-05-26","o":14.73,"h":15.03,"l":14.63,"c":14.87,"v":55350},{"d":"2016-05-27","o":14.8,"h":15.01,"l":14.61,"c":14.86,"v":31650},{"d":"2016-05-31","o":14.85,"h":15.26,"l":14.67,"c":15.19,"v":95250},{"d":"2016-06-01","o":15.01,"h":15.38,"l":14.92,"c":15.19,"v":75600},{"d":"2016-06-02","o":15.27,"h":15.77,"l":15.27,"c":15.76,"v":57450},{"d":"2016-06-03","o":15.69,"h":15.71,"l":15.25,"c":15.27,"v":75600},{"d":"2016-06-06","o":15.33,"h":16.29,"l":15.23,"c":16.08,"v":70950},{"d":"2016-06-07","o":16.01,"h":16.19,"l":15.74,"c":15.78,"v":63750},{"d":"2016-06-08","o":15.88,"h":15.94,"l":15.37,"c":15.73,"v":66750},{"d":"2016-06-09","o":15.64,"h":15.85,"l":15.09,"c":15.45,"v":41700},{"d":"2016-06-10","o":15.13,"h":15.52,"l":15.02,"c":15.32,"v":58350},{"d":"2016-06-13","o":15.21,"h":15.21,"l":14.63,"c":14.84,"v":51300},{"d":"2016-06-14","o":14.77,"h":15.02,"l":14.62,"c":14.91,"v":32250},{"d":"2016-06-15","o":14.96,"h":15.15,"l":14.63,"c":14.63,"v":56100},{"d":"2016-06-16","o":14.41,"h":14.87,"l":14.27,"c":14.73,"v":49200},{"d":"2016-06-17","o":14.77,"h":14.77,"l":14.35,"c":14.39,"v":94950},{"d":"2016-06-20","o":14.61,"h":15.28,"l":14.25,"c":15.11,"v":61050},{"d":"2016-06-21","o":15.14,"h":15.14,"l":14.32,"c":14.83,"v":52950},{"d":"2016-06-22","o":14.78,"h":14.83,"l":14.37,"c":14.59,"v":58650},{"d":"2016-06-23","o":14.85,"h":15.19,"l":14.67,"c":14.77,"v":46650},{"d":"2016-06-24","o":14.01,"h":14.29,"l":13.97,"c":14.17,"v":126900},{"d":"2016-06-27","o":14.17,"h":14.79,"l":14.17,"c":14.59,"v":99300},{"d":"2016-06-28","o":14.79,"h":15.25,"l":14.71,"c":15.03,"v":49500},{"d":"2016-06-29","o":15.29,"h":15.71,"l":15.15,"c":15.61,"v":66450},{"d":"2016-06-30","o":15.57,"h":15.86,"l":15.31,"c":15.51,"v":184200},{"d":"2016-07-01","o":15.37,"h":15.55,"l":14.67,"c":14.84,"v":81900},{"d":"2016-07-05","o":14.77,"h":14.77,"l":14.02,"c":14.19,"v":62250},{"d":"2016-07-06","o":14.06,"h":14.43,"l":14.06,"c":14.26,"v":38100},{"d":"2016-07-07","o":14.21,"h":14.51,"l":14.21,"c":14.27,"v":29100},{"d":"2016-07-08","o":14.39,"h":14.74,"l":14.25,"c":14.7,"v":47700},{"d":"2016-07-11","o":14.77,"h":15.55,"l":14.51,"c":15.42,"v":42150},{"d":"2016-07-12","o":15.51,"h":15.9,"l":15.2,"c":15.83,"v":51600},{"d":"2016-07-13","o":15.94,"h":16,"l":15.53,"c":15.56,"v":51600},{"d":"2016-07-14","o":15.81,"h":15.81,"l":15.27,"c":15.34,"v":40350},{"d":"2016-07-15","o":15.45,"h":15.46,"l":15.12,"c":15.22,"v":44550},{"d":"2016-07-18","o":15.12,"h":15.29,"l":14.84,"c":14.93,"v":54450},{"d":"2016-07-19","o":14.93,"h":15.29,"l":14.87,"c":15.13,"v":37500},{"d":"2016-07-20","o":15.19,"h":15.68,"l":15.04,"c":15.56,"v":27000},{"d":"2016-07-21","o":15.33,"h":15.61,"l":14.95,"c":14.98,"v":31200},{"d":"2016-07-22","o":14.91,"h":15.23,"l":14.83,"c":15.17,"v":24750},{"d":"2016-07-25","o":14.93,"h":15.68,"l":14.93,"c":15.09,"v":46350},{"d":"2016-07-26","o":15.08,"h":15.43,"l":15.08,"c":15.23,"v":28200},{"d":"2016-07-27","o":15.33,"h":15.65,"l":15.22,"c":15.58,"v":26400},{"d":"2016-07-28","o":15.38,"h":15.53,"l":15.07,"c":15.07,"v":36600},{"d":"2016-07-29","o":15.07,"h":15.18,"l":15.06,"c":15.08,"v":42750},{"d":"2016-08-01","o":15.08,"h":15.33,"l":15.08,"c":15.33,"v":45450},{"d":"2016-08-02","o":15.35,"h":15.35,"l":14.96,"c":14.97,"v":63300},{"d":"2016-08-03","o":15.02,"h":15.02,"l":14.89,"c":15,"v":25500},{"d":"2016-08-04","o":15.01,"h":15.01,"l":13.67,"c":13.86,"v":64650},{"d":"2016-08-05","o":14.08,"h":14.67,"l":13.96,"c":14.58,"v":45600},{"d":"2016-08-08","o":14.57,"h":14.73,"l":14.54,"c":14.57,"v":56850},{"d":"2016-08-09","o":14.62,"h":14.71,"l":14.07,"c":14.17,"v":36000},{"d":"2016-08-10","o":14.21,"h":14.21,"l":13.7,"c":13.82,"v":23850},{"d":"2016-08-11","o":13.84,"h":14.72,"l":13.73,"c":14.63,"v":47550},{"d":"2016-08-12","o":14.69,"h":14.73,"l":13.98,"c":14.25,"v":47100},{"d":"2016-08-15","o":14.16,"h":15.07,"l":14.16,"c":15.06,"v":39750},{"d":"2016-08-16","o":14.01,"h":14.67,"l":14.01,"c":14.42,"v":28650},{"d":"2016-08-17","o":14.48,"h":14.53,"l":14.15,"c":14.37,"v":23400},{"d":"2016-08-18","o":14.2,"h":14.41,"l":13.97,"c":14.04,"v":31800},{"d":"2016-08-19","o":14.03,"h":14.09,"l":13.52,"c":13.87,"v":40200},{"d":"2016-08-22","o":13.76,"h":13.76,"l":13.36,"c":13.55,"v":35700},{"d":"2016-08-23","o":13.58,"h":14.06,"l":13.51,"c":13.94,"v":33450},{"d":"2016-08-24","o":13.86,"h":14.1,"l":13.58,"c":13.63,"v":27150},{"d":"2016-08-25","o":13.63,"h":13.83,"l":13.51,"c":13.79,"v":25800},{"d":"2016-08-26","o":13.75,"h":13.83,"l":13.6,"c":13.77,"v":12150},{"d":"2016-08-29","o":13.65,"h":13.97,"l":13.65,"c":13.94,"v":27000},{"d":"2016-08-30","o":14.03,"h":15.51,"l":14.03,"c":14.78,"v":198900},{"d":"2016-08-31","o":14.79,"h":15.21,"l":14.52,"c":15.02,"v":57150},{"d":"2016-09-01","o":14.98,"h":14.99,"l":14.33,"c":14.57,"v":29700},{"d":"2016-09-02","o":14.61,"h":14.76,"l":14.54,"c":14.64,"v":27450},{"d":"2016-09-06","o":14.65,"h":14.76,"l":14.35,"c":14.49,"v":29850},{"d":"2016-09-07","o":14.48,"h":14.97,"l":14.43,"c":14.85,"v":44100},{"d":"2016-09-08","o":14.75,"h":15,"l":14.6,"c":14.97,"v":45750},{"d":"2016-09-09","o":15,"h":15.09,"l":14.89,"c":14.93,"v":55200},{"d":"2016-09-12","o":14.71,"h":15.01,"l":14.47,"c":14.99,"v":52650},{"d":"2016-09-13","o":14.81,"h":14.89,"l":14,"c":14.03,"v":45450},{"d":"2016-09-14","o":14.12,"h":14.25,"l":13.68,"c":13.7,"v":43050},{"d":"2016-09-15","o":13.7,"h":13.83,"l":12.92,"c":13.17,"v":64350},{"d":"2016-09-16","o":13.31,"h":13.33,"l":12.59,"c":12.68,"v":76650},{"d":"2016-09-19","o":12.86,"h":12.99,"l":12.53,"c":12.61,"v":46200},{"d":"2016-09-20","o":12.56,"h":12.57,"l":12.15,"c":12.17,"v":48900},{"d":"2016-09-21","o":12.17,"h":12.75,"l":12.11,"c":12.7,"v":48000},{"d":"2016-09-22","o":12.85,"h":12.85,"l":12.45,"c":12.6,"v":67200},{"d":"2016-09-23","o":12.53,"h":12.65,"l":12.32,"c":12.45,"v":49050},{"d":"2016-09-26","o":12.36,"h":12.45,"l":12.22,"c":12.29,"v":63750},{"d":"2016-09-27","o":12.24,"h":12.55,"l":12.24,"c":12.43,"v":78300},{"d":"2016-09-28","o":12.52,"h":12.72,"l":12.39,"c":12.62,"v":66600},{"d":"2016-09-29","o":12.52,"h":12.67,"l":12.52,"c":12.65,"v":68700},{"d":"2016-09-30","o":12.77,"h":12.77,"l":12.47,"c":12.61,"v":244500},{"d":"2016-10-03","o":12.69,"h":13.09,"l":12.41,"c":12.97,"v":47250},{"d":"2016-10-04","o":12.95,"h":13.08,"l":12.63,"c":12.71,"v":48150},{"d":"2016-10-05","o":12.83,"h":13.01,"l":12.81,"c":12.96,"v":71700},{"d":"2016-10-06","o":12.91,"h":13.09,"l":12.9,"c":12.96,"v":46350},{"d":"2016-10-07","o":12.93,"h":13.16,"l":12.78,"c":12.98,"v":152250},{"d":"2016-10-10","o":13.17,"h":13.22,"l":12.96,"c":13.15,"v":60150},{"d":"2016-10-11","o":13.03,"h":13.12,"l":12.84,"c":13.07,"v":41700},{"d":"2016-10-12","o":12.89,"h":13.33,"l":12.89,"c":13.29,"v":47850},{"d":"2016-10-13","o":13.21,"h":13.28,"l":12.97,"c":13.21,"v":58800},{"d":"2016-10-14","o":13.31,"h":13.45,"l":13.22,"c":13.33,"v":34350},{"d":"2016-10-17","o":13.2,"h":14.17,"l":13.13,"c":13.73,"v":67800},{"d":"2016-10-18","o":13.89,"h":13.89,"l":13.31,"c":13.48,"v":47850},{"d":"2016-10-19","o":13.46,"h":13.72,"l":13.38,"c":13.6,"v":28800},{"d":"2016-10-20","o":13.49,"h":13.62,"l":13.34,"c":13.45,"v":34650},{"d":"2016-10-21","o":13.28,"h":13.51,"l":13.25,"c":13.39,"v":34950},{"d":"2016-10-24","o":13.43,"h":13.65,"l":13.36,"c":13.48,"v":26700},{"d":"2016-10-25","o":13.44,"h":13.46,"l":13.1,"c":13.17,"v":23100},{"d":"2016-10-26","o":13.17,"h":13.29,"l":13.07,"c":13.08,"v":19050},{"d":"2016-10-27","o":13.07,"h":13.13,"l":13.02,"c":13.12,"v":25800},{"d":"2016-10-28","o":13.15,"h":13.28,"l":13.07,"c":13.12,"v":24900},{"d":"2016-10-31","o":13.13,"h":13.23,"l":13.05,"c":13.19,"v":24150},{"d":"2016-11-01","o":13.23,"h":13.23,"l":13.07,"c":13.1,"v":24150},{"d":"2016-11-02","o":13.14,"h":13.14,"l":12.55,"c":12.56,"v":30300},{"d":"2016-11-03","o":12.07,"h":12.35,"l":10.36,"c":12.07,"v":46050},{"d":"2016-11-04","o":12.21,"h":12.41,"l":12.08,"c":12.09,"v":32550},{"d":"2016-11-07","o":12.37,"h":12.49,"l":12.27,"c":12.45,"v":19050},{"d":"2016-11-08","o":12.39,"h":12.6,"l":12.13,"c":12.56,"v":30600},{"d":"2016-11-09","o":12.53,"h":13.13,"l":12.53,"c":12.99,"v":54900},{"d":"2016-11-10","o":13.13,"h":13.29,"l":13.05,"c":13.1,"v":43950},{"d":"2016-11-11","o":13.09,"h":13.82,"l":13.09,"c":13.81,"v":83700},{"d":"2016-11-14","o":13.93,"h":14.25,"l":13.23,"c":14.09,"v":35100},{"d":"2016-11-15","o":14.13,"h":14.13,"l":13.43,"c":13.91,"v":22050},{"d":"2016-11-16","o":13.68,"h":14,"l":13.68,"c":13.99,"v":19200},{"d":"2016-11-17","o":14,"h":14.41,"l":13.33,"c":14.29,"v":40200},{"d":"2016-11-18","o":14.39,"h":14.39,"l":13.49,"c":14.14,"v":30900},{"d":"2016-11-21","o":14.09,"h":14.45,"l":13.96,"c":14.28,"v":26250},{"d":"2016-11-22","o":14.28,"h":14.67,"l":14.23,"c":14.57,"v":22800},{"d":"2016-11-23","o":14.2,"h":14.82,"l":14.2,"c":14.75,"v":13650},{"d":"2016-11-25","o":14.81,"h":14.88,"l":14.47,"c":14.73,"v":9900},{"d":"2016-11-28","o":14.58,"h":14.96,"l":14.41,"c":14.71,"v":19650},{"d":"2016-11-29","o":14.73,"h":14.93,"l":14.21,"c":14.35,"v":17850},{"d":"2016-11-30","o":14.49,"h":14.71,"l":14.09,"c":14.25,"v":17550},{"d":"2016-12-01","o":14.25,"h":14.81,"l":14.19,"c":14.31,"v":20100},{"d":"2016-12-02","o":14.29,"h":14.43,"l":14.14,"c":14.21,"v":12900},{"d":"2016-12-05","o":14.41,"h":14.99,"l":14.41,"c":14.78,"v":29700},{"d":"2016-12-06","o":14.87,"h":14.9,"l":14.28,"c":14.45,"v":25050},{"d":"2016-12-07","o":14.77,"h":15.17,"l":14.52,"c":15.04,"v":12600},{"d":"2016-12-08","o":15,"h":15.33,"l":14.66,"c":15.27,"v":33300},{"d":"2016-12-09","o":15.43,"h":15.91,"l":14.98,"c":15.79,"v":20550},{"d":"2016-12-12","o":15.55,"h":15.85,"l":15.47,"c":15.67,"v":27750},{"d":"2016-12-13","o":15.54,"h":15.55,"l":15.35,"c":15.47,"v":13200},{"d":"2016-12-14","o":15.34,"h":15.55,"l":15.34,"c":15.43,"v":13650},{"d":"2016-12-15","o":15.33,"h":15.72,"l":15.16,"c":15.36,"v":27150},{"d":"2016-12-16","o":15.33,"h":15.45,"l":14.83,"c":15.04,"v":60300},{"d":"2016-12-19","o":14.89,"h":15.17,"l":14.85,"c":14.87,"v":16650},{"d":"2016-12-20","o":15.05,"h":15.15,"l":14.98,"c":15.11,"v":24900},{"d":"2016-12-21","o":15.13,"h":15.33,"l":14.98,"c":15.17,"v":31350},{"d":"2016-12-22","o":15.15,"h":15.18,"l":14.97,"c":15,"v":10350},{"d":"2016-12-23","o":14.88,"h":15.1,"l":14.83,"c":15.03,"v":17400},{"d":"2016-12-27","o":14.88,"h":15.29,"l":14.88,"c":14.98,"v":16050},{"d":"2016-12-28","o":15.11,"h":15.11,"l":14.35,"c":14.49,"v":15750},{"d":"2016-12-29","o":14.65,"h":14.97,"l":14.27,"c":14.36,"v":13050},{"d":"2016-12-30","o":14.16,"h":14.58,"l":14.11,"c":14.26,"v":10950},{"d":"2017-01-03","o":14.27,"h":15.24,"l":14.27,"c":14.9,"v":18600},{"d":"2017-01-04","o":14.86,"h":15.25,"l":14.72,"c":14.95,"v":36600},{"d":"2017-01-05","o":15.36,"h":15.36,"l":14.21,"c":14.39,"v":17400},{"d":"2017-01-06","o":14.44,"h":14.65,"l":14.11,"c":14.18,"v":10200},{"d":"2017-01-09","o":14.49,"h":15.11,"l":14.21,"c":14.3,"v":16350},{"d":"2017-01-10","o":14.3,"h":14.99,"l":14.16,"c":14.49,"v":16950},{"d":"2017-01-11","o":14.46,"h":14.62,"l":14,"c":14.39,"v":94050},{"d":"2017-01-12","o":14.49,"h":14.49,"l":13.66,"c":14.02,"v":16500},{"d":"2017-01-13","o":15,"h":15,"l":14.08,"c":14.33,"v":21300},{"d":"2017-01-17","o":14.43,"h":14.43,"l":13.95,"c":14.07,"v":16650},{"d":"2017-01-18","o":14.08,"h":14.18,"l":13.74,"c":14.05,"v":18900},{"d":"2017-01-19","o":13.77,"h":14.13,"l":13.56,"c":13.79,"v":16350},{"d":"2017-01-20","o":13.68,"h":14.67,"l":13.68,"c":14.53,"v":32550},{"d":"2017-01-23","o":14.51,"h":15.17,"l":14.2,"c":14.68,"v":16350},{"d":"2017-01-24","o":14.67,"h":14.97,"l":14.58,"c":14.86,"v":71400},{"d":"2017-01-25","o":14.85,"h":15.15,"l":14.8,"c":14.93,"v":52650},{"d":"2017-01-26","o":14.83,"h":15.18,"l":14.54,"c":15,"v":16500},{"d":"2017-01-27","o":14.92,"h":15.09,"l":14.87,"c":15.05,"v":25500},{"d":"2017-01-30","o":15,"h":15.07,"l":14.41,"c":14.69,"v":51150},{"d":"2017-01-31","o":14.71,"h":14.97,"l":14.43,"c":14.69,"v":18300},{"d":"2017-02-01","o":14.93,"h":15.19,"l":14.5,"c":14.57,"v":45150},{"d":"2017-02-02","o":14.52,"h":14.81,"l":14.34,"c":14.55,"v":24600},{"d":"2017-02-03","o":14.75,"h":15.01,"l":14.51,"c":14.83,"v":21000},{"d":"2017-02-06","o":14.68,"h":15.04,"l":14.62,"c":14.79,"v":31350},{"d":"2017-02-07","o":14.67,"h":14.95,"l":14.45,"c":14.85,"v":40050},{"d":"2017-02-08","o":14.85,"h":15.2,"l":14.63,"c":14.73,"v":138300},{"d":"2017-02-09","o":14.67,"h":15.31,"l":14.61,"c":14.91,"v":61200},{"d":"2017-02-10","o":15.15,"h":15.32,"l":14.88,"c":15.03,"v":66300},{"d":"2017-02-13","o":15.03,"h":15.17,"l":14.74,"c":14.99,"v":35250},{"d":"2017-02-14","o":14.89,"h":15.15,"l":14.62,"c":14.83,"v":71550},{"d":"2017-02-15","o":14.93,"h":15.75,"l":14.93,"c":15.69,"v":130350},{"d":"2017-02-16","o":15.69,"h":15.69,"l":15.31,"c":15.41,"v":52350},{"d":"2017-02-17","o":15.45,"h":15.71,"l":15.11,"c":15.49,"v":95400},{"d":"2017-02-21","o":15.5,"h":16.36,"l":15.5,"c":16.15,"v":117000},{"d":"2017-02-22","o":16.25,"h":16.25,"l":15.97,"c":16.09,"v":32100},{"d":"2017-02-23","o":16.13,"h":16.27,"l":15.63,"c":16.12,"v":29700},{"d":"2017-02-24","o":16.12,"h":16.4,"l":15.71,"c":16.23,"v":89100},{"d":"2017-02-27","o":16.23,"h":16.4,"l":15.83,"c":15.99,"v":92250},{"d":"2017-02-28","o":15.93,"h":16.26,"l":15.63,"c":16.1,"v":86550},{"d":"2017-03-01","o":16.33,"h":16.79,"l":16.08,"c":16.23,"v":126750},{"d":"2017-03-02","o":16.13,"h":16.39,"l":15.84,"c":16.08,"v":70500},{"d":"2017-03-03","o":16.1,"h":16.6,"l":16.01,"c":16.5,"v":92700},{"d":"2017-03-06","o":16.43,"h":16.73,"l":16.36,"c":16.43,"v":85500},{"d":"2017-03-07","o":16.47,"h":16.47,"l":15.85,"c":15.88,"v":115650},{"d":"2017-03-08","o":15.85,"h":16.01,"l":15.19,"c":15.26,"v":83250},{"d":"2017-03-09","o":15.31,"h":15.99,"l":15.31,"c":15.88,"v":42600},{"d":"2017-03-10","o":15.86,"h":16.13,"l":15.58,"c":15.71,"v":37650},{"d":"2017-03-13","o":15.71,"h":15.79,"l":15.39,"c":15.63,"v":38400},{"d":"2017-03-14","o":14.58,"h":14.98,"l":12.73,"c":12.84,"v":332700},{"d":"2017-03-15","o":12.83,"h":13.89,"l":12.83,"c":13.56,"v":143550},{"d":"2017-03-16","o":13.77,"h":14.09,"l":13.33,"c":13.42,"v":83700},{"d":"2017-03-17","o":13.45,"h":13.9,"l":13.41,"c":13.79,"v":85500},{"d":"2017-03-20","o":13.77,"h":14.11,"l":13.57,"c":14.07,"v":91650},{"d":"2017-03-21","o":14.11,"h":14.11,"l":13.5,"c":13.58,"v":81000},{"d":"2017-03-22","o":13.39,"h":13.6,"l":13.27,"c":13.51,"v":54900},{"d":"2017-03-23","o":13.41,"h":13.79,"l":13.19,"c":13.52,"v":87300},{"d":"2017-03-24","o":13.57,"h":13.78,"l":13.35,"c":13.43,"v":60750},{"d":"2017-03-27","o":13.23,"h":13.36,"l":12.95,"c":13.26,"v":47400},{"d":"2017-03-28","o":13.25,"h":13.53,"l":13.25,"c":13.41,"v":99150},{"d":"2017-03-29","o":13.33,"h":13.7,"l":13.3,"c":13.33,"v":52350},{"d":"2017-03-30","o":13.35,"h":13.66,"l":13.31,"c":13.33,"v":54750},{"d":"2017-03-31","o":13.31,"h":13.61,"l":13.31,"c":13.4,"v":213450},{"d":"2017-04-03","o":13.4,"h":13.66,"l":13.36,"c":13.54,"v":36900},{"d":"2017-04-04","o":13.37,"h":13.67,"l":13.26,"c":13.49,"v":33450},{"d":"2017-04-05","o":13.52,"h":13.96,"l":13.5,"c":13.91,"v":67500},{"d":"2017-04-06","o":13.89,"h":14.4,"l":13.81,"c":14.31,"v":48600},{"d":"2017-04-07","o":14.31,"h":14.65,"l":14.2,"c":14.61,"v":41550},{"d":"2017-04-10","o":14.57,"h":14.57,"l":14.32,"c":14.32,"v":46200},{"d":"2017-04-11","o":14.37,"h":14.58,"l":14.19,"c":14.3,"v":30000},{"d":"2017-04-12","o":14.2,"h":14.37,"l":13.86,"c":14.02,"v":31950},{"d":"2017-04-13","o":14.06,"h":14.15,"l":13.89,"c":14,"v":46200},{"d":"2017-04-17","o":14.07,"h":14.34,"l":13.94,"c":14.3,"v":31800},{"d":"2017-04-18","o":14.18,"h":14.26,"l":14.12,"c":14.21,"v":17700},{"d":"2017-04-19","o":14.48,"h":14.72,"l":14.07,"c":14.59,"v":46350},{"d":"2017-04-20","o":14.67,"h":15.29,"l":14.61,"c":15.22,"v":48300},{"d":"2017-04-21","o":15.2,"h":15.43,"l":14.82,"c":14.89,"v":43200},{"d":"2017-04-24","o":15.39,"h":15.51,"l":14.85,"c":15.47,"v":40650},{"d":"2017-04-25","o":15.49,"h":15.9,"l":15.43,"c":15.51,"v":17700},{"d":"2017-04-26","o":15.49,"h":15.8,"l":15.37,"c":15.55,"v":36300},{"d":"2017-04-27","o":15.71,"h":15.71,"l":15.14,"c":15.23,"v":29850},{"d":"2017-04-28","o":15.19,"h":15.38,"l":14.97,"c":15.09,"v":21900},{"d":"2017-05-01","o":15.25,"h":15.67,"l":14.98,"c":15.61,"v":47250},{"d":"2017-05-02","o":15.59,"h":15.67,"l":14.87,"c":15.01,"v":37050},{"d":"2017-05-03","o":14.91,"h":14.91,"l":14.01,"c":14.41,"v":61200},{"d":"2017-05-04","o":14.9,"h":17.01,"l":14.83,"c":16.65,"v":111150},{"d":"2017-05-05","o":16.53,"h":16.99,"l":15.68,"c":16.85,"v":71100},{"d":"2017-05-08","o":16.83,"h":16.83,"l":16.59,"c":16.69,"v":32850},{"d":"2017-05-09","o":16.83,"h":17.2,"l":16.67,"c":17.03,"v":63150},{"d":"2017-05-10","o":17.07,"h":17.33,"l":17.07,"c":17.28,"v":31800},{"d":"2017-05-11","o":17.43,"h":17.43,"l":16.53,"c":17.05,"v":50250},{"d":"2017-05-12","o":17.05,"h":17.21,"l":16.73,"c":17.13,"v":25650},{"d":"2017-05-15","o":16.73,"h":17.34,"l":16.57,"c":17.31,"v":31350},{"d":"2017-05-16","o":17.31,"h":17.44,"l":16.92,"c":17.36,"v":26250},{"d":"2017-05-17","o":16.88,"h":17.11,"l":16.22,"c":16.67,"v":61200},{"d":"2017-05-18","o":16.65,"h":16.71,"l":16.35,"c":16.58,"v":25500},{"d":"2017-05-19","o":16.27,"h":16.76,"l":16.27,"c":16.41,"v":83400},{"d":"2017-05-22","o":16.39,"h":16.64,"l":16.27,"c":16.51,"v":83100},{"d":"2017-05-23","o":16.47,"h":16.55,"l":16.13,"c":16.46,"v":70650},{"d":"2017-05-24","o":16.39,"h":17.15,"l":16.39,"c":16.9,"v":43800},{"d":"2017-05-25","o":16.77,"h":16.85,"l":16.63,"c":16.76,"v":78150},{"d":"2017-05-26","o":16.67,"h":17.9,"l":16.67,"c":17.53,"v":89550},{"d":"2017-05-30","o":17.11,"h":17.51,"l":16.73,"c":17.24,"v":71250},{"d":"2017-05-31","o":17.33,"h":17.33,"l":16.67,"c":16.79,"v":45600},{"d":"2017-06-01","o":16.79,"h":17.83,"l":16.77,"c":17.82,"v":83550},{"d":"2017-06-02","o":17.83,"h":18.97,"l":17.82,"c":18.37,"v":87900},{"d":"2017-06-05","o":18.41,"h":18.93,"l":17.85,"c":18.05,"v":74850},{"d":"2017-06-06","o":17.93,"h":18.14,"l":17.62,"c":17.97,"v":21750},{"d":"2017-06-07","o":17.93,"h":18.15,"l":17.52,"c":17.75,"v":21900},{"d":"2017-06-08","o":17.55,"h":18.47,"l":17.55,"c":18.23,"v":21450},{"d":"2017-06-09","o":18.19,"h":18.67,"l":17.97,"c":18.47,"v":42300},{"d":"2017-06-12","o":18.39,"h":18.74,"l":18.28,"c":18.43,"v":24300},{"d":"2017-06-13","o":17.99,"h":18.57,"l":17.99,"c":18.25,"v":21750},{"d":"2017-06-14","o":18.24,"h":18.24,"l":17.53,"c":18.18,"v":13200},{"d":"2017-06-15","o":18.63,"h":18.63,"l":17.58,"c":18.09,"v":24150},{"d":"2017-06-16","o":17.99,"h":18.53,"l":17.44,"c":17.86,"v":60450},{"d":"2017-06-19","o":17.93,"h":18.67,"l":17.93,"c":18.23,"v":36750},{"d":"2017-06-20","o":18.18,"h":18.59,"l":17.69,"c":18.37,"v":35850},{"d":"2017-06-21","o":18.39,"h":18.41,"l":18.01,"c":18.11,"v":37050},{"d":"2017-06-22","o":18.11,"h":18.12,"l":17.85,"c":17.88,"v":21300},{"d":"2017-06-23","o":17.69,"h":17.87,"l":17.69,"c":17.8,"v":75450},{"d":"2017-06-26","o":17.81,"h":18.06,"l":17.37,"c":17.79,"v":30750},{"d":"2017-06-27","o":17.79,"h":18.33,"l":17.6,"c":17.69,"v":27000},{"d":"2017-06-28","o":18.27,"h":18.33,"l":17.58,"c":17.99,"v":21450},{"d":"2017-06-29","o":17.99,"h":18.31,"l":17.52,"c":17.76,"v":21450},{"d":"2017-06-30","o":17.79,"h":18.46,"l":17.79,"c":18.15,"v":44400},{"d":"2017-07-03","o":18.35,"h":18.35,"l":17.73,"c":17.93,"v":19200},{"d":"2017-07-05","o":17.92,"h":17.99,"l":17.36,"c":17.57,"v":25800},{"d":"2017-07-06","o":17.34,"h":18.02,"l":17.34,"c":17.9,"v":72300},{"d":"2017-07-07","o":17.85,"h":18.17,"l":17.62,"c":18.07,"v":25050},{"d":"2017-07-10","o":18.05,"h":18.25,"l":17.68,"c":18.16,"v":20250},{"d":"2017-07-11","o":18.44,"h":18.63,"l":18.09,"c":18.51,"v":18000},{"d":"2017-07-12","o":18.47,"h":18.89,"l":18.32,"c":18.72,"v":22800},{"d":"2017-07-13","o":18.67,"h":18.93,"l":18.19,"c":18.91,"v":31200},{"d":"2017-07-14","o":18.78,"h":18.97,"l":18.7,"c":18.95,"v":24750},{"d":"2017-07-17","o":18.9,"h":18.96,"l":18.39,"c":18.79,"v":30600},{"d":"2017-07-18","o":18.65,"h":18.91,"l":18.57,"c":18.89,"v":23850},{"d":"2017-07-19","o":18.88,"h":19.6,"l":18.88,"c":19.35,"v":15150},{"d":"2017-07-20","o":19.08,"h":19.59,"l":18.71,"c":19.37,"v":18300},{"d":"2017-07-21","o":19.46,"h":19.63,"l":19,"c":19.09,"v":22350},{"d":"2017-07-24","o":19.18,"h":19.53,"l":18.85,"c":19.43,"v":35700},{"d":"2017-07-25","o":19.67,"h":20.17,"l":19.39,"c":19.82,"v":37950},{"d":"2017-07-26","o":19.8,"h":20.21,"l":19.67,"c":19.86,"v":28950},{"d":"2017-07-27","o":19.66,"h":20.07,"l":19.35,"c":19.75,"v":30000},{"d":"2017-07-28","o":19.8,"h":20.11,"l":19.5,"c":19.8,"v":27000},{"d":"2017-07-31","o":19.97,"h":19.97,"l":19.64,"c":19.73,"v":24450},{"d":"2017-08-01","o":19.59,"h":19.74,"l":18.93,"c":19.01,"v":39000},{"d":"2017-08-02","o":18.79,"h":19.28,"l":18.12,"c":18.21,"v":53850},{"d":"2017-08-03","o":16.73,"h":17.86,"l":16.52,"c":17.01,"v":74550},{"d":"2017-08-04","o":16.87,"h":16.94,"l":16.62,"c":16.79,"v":42150},{"d":"2017-08-07","o":16.73,"h":17.51,"l":16.64,"c":16.98,"v":33150},{"d":"2017-08-08","o":16.99,"h":18.07,"l":16.81,"c":17.33,"v":46200},{"d":"2017-08-09","o":16.92,"h":17.57,"l":16.92,"c":17.03,"v":57300},{"d":"2017-08-10","o":16.99,"h":17.03,"l":16.39,"c":16.63,"v":27000},{"d":"2017-08-11","o":16.66,"h":17.15,"l":16.34,"c":16.75,"v":27450},{"d":"2017-08-14","o":16.67,"h":17.07,"l":16.6,"c":16.79,"v":40200},{"d":"2017-08-15","o":16.88,"h":16.88,"l":16.44,"c":16.73,"v":16500},{"d":"2017-08-16","o":16.79,"h":16.79,"l":16.14,"c":16.4,"v":21150},{"d":"2017-08-17","o":16.3,"h":16.3,"l":15.25,"c":15.51,"v":43200},{"d":"2017-08-18","o":15.19,"h":16.66,"l":15.19,"c":16.63,"v":31350},{"d":"2017-08-21","o":16.92,"h":16.92,"l":16.17,"c":16.32,"v":40650},{"d":"2017-08-22","o":16.37,"h":16.78,"l":16.37,"c":16.64,"v":28350},{"d":"2017-08-23","o":16.33,"h":16.5,"l":16.25,"c":16.47,"v":13050},{"d":"2017-08-24","o":16.4,"h":16.67,"l":16.23,"c":16.5,"v":16350},{"d":"2017-08-25","o":16.33,"h":16.58,"l":16.16,"c":16.31,"v":20700},{"d":"2017-08-28","o":16.73,"h":16.73,"l":16.33,"c":16.43,"v":15450},{"d":"2017-08-29","o":16.41,"h":16.72,"l":16.35,"c":16.64,"v":11400},{"d":"2017-08-30","o":16.63,"h":17.01,"l":16.46,"c":16.55,"v":8400},{"d":"2017-08-31","o":16.58,"h":17.14,"l":16.58,"c":16.86,"v":18900},{"d":"2017-09-01","o":16.95,"h":17.9,"l":16.95,"c":17.21,"v":25800},{"d":"2017-09-05","o":17.16,"h":17.17,"l":16.91,"c":16.97,"v":23700},{"d":"2017-09-06","o":16.68,"h":17.7,"l":16.68,"c":17.63,"v":24900},{"d":"2017-09-07","o":17.43,"h":17.43,"l":15.51,"c":15.96,"v":76950},{"d":"2017-09-08","o":15.71,"h":16.16,"l":15.55,"c":16.14,"v":111000},{"d":"2017-09-11","o":16.39,"h":16.44,"l":16.23,"c":16.3,"v":14850},{"d":"2017-09-12","o":16.29,"h":16.63,"l":15.97,"c":16.3,"v":29400},{"d":"2017-09-13","o":15.95,"h":16.68,"l":15.95,"c":16.41,"v":14250},{"d":"2017-09-14","o":16.51,"h":16.7,"l":16.14,"c":16.68,"v":22950},{"d":"2017-09-15","o":16.77,"h":16.99,"l":16.43,"c":16.76,"v":55200},{"d":"2017-09-18","o":16.96,"h":17.48,"l":16.83,"c":17.16,"v":22050},{"d":"2017-09-19","o":16.88,"h":17.26,"l":16.35,"c":16.59,"v":54600},{"d":"2017-09-20","o":16.71,"h":16.9,"l":16.63,"c":16.8,"v":56700},{"d":"2017-09-21","o":16.64,"h":17.2,"l":16.64,"c":17.12,"v":12450},{"d":"2017-09-22","o":17.11,"h":17.14,"l":16.63,"c":16.92,"v":42600},{"d":"2017-09-25","o":16.78,"h":16.78,"l":16.29,"c":16.56,"v":22950},{"d":"2017-09-26","o":16.55,"h":17,"l":16.55,"c":16.73,"v":18750},{"d":"2017-09-27","o":16.73,"h":17.33,"l":16.73,"c":17.21,"v":36750},{"d":"2017-09-28","o":17.22,"h":17.22,"l":16.67,"c":16.93,"v":48450},{"d":"2017-09-29","o":16.89,"h":17.09,"l":16.87,"c":16.89,"v":25200},{"d":"2017-10-02","o":17,"h":17.13,"l":16.89,"c":17,"v":42450},{"d":"2017-10-03","o":17.11,"h":17.32,"l":17.04,"c":17.25,"v":25200},{"d":"2017-10-04","o":17.59,"h":17.86,"l":17.11,"c":17.69,"v":29250},{"d":"2017-10-05","o":17.49,"h":17.95,"l":17.45,"c":17.59,"v":26850},{"d":"2017-10-06","o":17.64,"h":17.87,"l":17.64,"c":17.84,"v":18600},{"d":"2017-10-09","o":17.83,"h":18.11,"l":17.71,"c":18.05,"v":16350},{"d":"2017-10-10","o":18.19,"h":18.19,"l":17.81,"c":18.07,"v":20700},{"d":"2017-10-11","o":18.33,"h":18.33,"l":17.86,"c":18.08,"v":34650},{"d":"2017-10-12","o":18.07,"h":18.22,"l":17.92,"c":18.17,"v":13350},{"d":"2017-10-13","o":17.89,"h":18.41,"l":17.81,"c":18.2,"v":19650},{"d":"2017-10-16","o":18.25,"h":18.42,"l":17.89,"c":17.9,"v":22950},{"d":"2017-10-17","o":17.93,"h":18.07,"l":17.6,"c":17.6,"v":9150},{"d":"2017-10-18","o":17.6,"h":17.83,"l":17.5,"c":17.69,"v":7800},{"d":"2017-10-19","o":17.73,"h":17.83,"l":17.65,"c":17.73,"v":21300},{"d":"2017-10-20","o":17.88,"h":18.03,"l":17.65,"c":18.03,"v":20550},{"d":"2017-10-23","o":17.99,"h":18.27,"l":17.77,"c":17.77,"v":24150},{"d":"2017-10-24","o":18.02,"h":18.63,"l":17.81,"c":18.27,"v":36000},{"d":"2017-10-25","o":18.41,"h":18.47,"l":18.03,"c":18.37,"v":17550},{"d":"2017-10-26","o":18.56,"h":18.95,"l":18.51,"c":18.88,"v":36150},{"d":"2017-10-27","o":18.79,"h":19.55,"l":18.79,"c":19.06,"v":45000},{"d":"2017-10-30","o":18.93,"h":18.93,"l":18.56,"c":18.71,"v":11700},{"d":"2017-10-31","o":18.69,"h":19.07,"l":18.63,"c":18.93,"v":53400},{"d":"2017-11-01","o":19,"h":19,"l":18.49,"c":18.7,"v":26250},{"d":"2017-11-02","o":19,"h":20.33,"l":19,"c":20.05,"v":234600},{"d":"2017-11-03","o":20.03,"h":22.42,"l":20.03,"c":22.14,"v":77850},{"d":"2017-11-06","o":22.33,"h":23.22,"l":21.35,"c":21.97,"v":118950},{"d":"2017-11-07","o":21.84,"h":22.1,"l":20.98,"c":21.21,"v":54150},{"d":"2017-11-08","o":21.06,"h":21.62,"l":20.77,"c":21.38,"v":36600},{"d":"2017-11-09","o":21.18,"h":21.84,"l":20.78,"c":21.32,"v":35100},{"d":"2017-11-10","o":21.33,"h":21.43,"l":21.09,"c":21.16,"v":24000},{"d":"2017-11-13","o":20.85,"h":21.63,"l":20.07,"c":21.33,"v":90000},{"d":"2017-11-14","o":20.83,"h":21.69,"l":20.47,"c":21.33,"v":25350},{"d":"2017-11-15","o":21.14,"h":21.63,"l":20.61,"c":21.27,"v":27450},{"d":"2017-11-16","o":21.37,"h":22.27,"l":21.33,"c":21.56,"v":94650},{"d":"2017-11-17","o":21.42,"h":21.64,"l":21.3,"c":21.33,"v":29400},{"d":"2017-11-20","o":21.47,"h":21.71,"l":21.27,"c":21.64,"v":54150},{"d":"2017-11-21","o":21.79,"h":22.1,"l":21.25,"c":21.42,"v":78150},{"d":"2017-11-22","o":21.51,"h":21.7,"l":20.65,"c":21.47,"v":46800},{"d":"2017-11-24","o":21.6,"h":21.82,"l":21.53,"c":21.69,"v":33450},{"d":"2017-11-27","o":21.71,"h":21.71,"l":21.23,"c":21.57,"v":37650},{"d":"2017-11-28","o":21.7,"h":21.87,"l":21.27,"c":21.3,"v":83850},{"d":"2017-11-29","o":21.31,"h":21.77,"l":21.21,"c":21.57,"v":61350},{"d":"2017-11-30","o":21.66,"h":21.85,"l":21.09,"c":21.27,"v":101250},{"d":"2017-12-01","o":21.27,"h":21.47,"l":20.21,"c":21.21,"v":37650},{"d":"2017-12-04","o":21.45,"h":21.69,"l":20.49,"c":21.03,"v":101700},{"d":"2017-12-05","o":21.04,"h":21.67,"l":20.93,"c":21.31,"v":62550},{"d":"2017-12-06","o":20.81,"h":21.53,"l":20.27,"c":21.41,"v":33900},{"d":"2017-12-07","o":21.23,"h":21.93,"l":21.05,"c":21.31,"v":68850},{"d":"2017-12-08","o":21.31,"h":21.61,"l":21.08,"c":21.32,"v":25050},{"d":"2017-12-11","o":21.3,"h":21.37,"l":20.83,"c":21.21,"v":44700},{"d":"2017-12-12","o":21.32,"h":21.57,"l":21.21,"c":21.44,"v":64800},{"d":"2017-12-13","o":21.48,"h":22.55,"l":21.47,"c":22.36,"v":76950},{"d":"2017-12-14","o":22.41,"h":23.15,"l":21.87,"c":22.22,"v":75750},{"d":"2017-12-15","o":22.23,"h":22.66,"l":22.01,"c":22.23,"v":116850},{"d":"2017-12-18","o":22.62,"h":22.62,"l":21.49,"c":22.17,"v":35250},{"d":"2017-12-19","o":21.99,"h":22.59,"l":21.92,"c":22.25,"v":31500},{"d":"2017-12-20","o":22.32,"h":22.32,"l":21.85,"c":22.19,"v":27000},{"d":"2017-12-21","o":22.23,"h":22.66,"l":21.67,"c":21.87,"v":35100},{"d":"2017-12-22","o":21.76,"h":22.34,"l":21.6,"c":22.01,"v":70650},{"d":"2017-12-26","o":22,"h":22.35,"l":21.73,"c":22.21,"v":46350},{"d":"2017-12-27","o":22.21,"h":23.44,"l":22.21,"c":22.33,"v":93750},{"d":"2017-12-28","o":22.36,"h":22.6,"l":21.89,"c":22.09,"v":45150},{"d":"2017-12-29","o":22.13,"h":22.67,"l":21.85,"c":22.06,"v":52050},{"d":"2018-01-02","o":22.33,"h":23.49,"l":22.33,"c":23.25,"v":53250},{"d":"2018-01-03","o":23.25,"h":23.51,"l":22.51,"c":22.67,"v":62700},{"d":"2018-01-04","o":22.81,"h":23.2,"l":22.73,"c":23.17,"v":56400},{"d":"2018-01-05","o":23.14,"h":23.14,"l":22.51,"c":22.79,"v":24600},{"d":"2018-01-08","o":22.68,"h":23.17,"l":22.48,"c":22.96,"v":37650},{"d":"2018-01-09","o":22.95,"h":23.57,"l":22.41,"c":22.88,"v":60450},{"d":"2018-01-10","o":22.87,"h":23.41,"l":22.23,"c":23.28,"v":97650},{"d":"2018-01-11","o":23.27,"h":23.64,"l":22.83,"c":23.23,"v":45450},{"d":"2018-01-12","o":23.22,"h":23.59,"l":22.91,"c":23.49,"v":61050},{"d":"2018-01-16","o":23.46,"h":24.13,"l":23.07,"c":23.45,"v":75600},{"d":"2018-01-17","o":23.4,"h":23.91,"l":23.37,"c":23.67,"v":44100},{"d":"2018-01-18","o":23.51,"h":23.88,"l":22.19,"c":23.63,"v":50250},{"d":"2018-01-19","o":23.63,"h":23.75,"l":23.03,"c":23.44,"v":73650},{"d":"2018-01-22","o":23.33,"h":23.59,"l":22.84,"c":23.25,"v":61500},{"d":"2018-01-23","o":23.13,"h":23.35,"l":22.86,"c":23.01,"v":31050},{"d":"2018-01-24","o":23.03,"h":23.29,"l":22.52,"c":22.82,"v":44550},{"d":"2018-01-25","o":22.89,"h":23.5,"l":22.77,"c":23.49,"v":73650},{"d":"2018-01-26","o":23.61,"h":23.61,"l":23.08,"c":23.35,"v":55200},{"d":"2018-01-29","o":23.33,"h":23.91,"l":23.04,"c":23.47,"v":40800},{"d":"2018-01-30","o":23.29,"h":23.43,"l":23.07,"c":23.18,"v":57300},{"d":"2018-01-31","o":23.33,"h":23.49,"l":22.81,"c":23.23,"v":60600},{"d":"2018-02-01","o":23.15,"h":23.5,"l":23.11,"c":23.27,"v":45750},{"d":"2018-02-02","o":22.95,"h":23.3,"l":22.67,"c":22.93,"v":55200},{"d":"2018-02-05","o":22.87,"h":22.93,"l":21.64,"c":21.68,"v":81750},{"d":"2018-02-06","o":21.26,"h":21.33,"l":18.72,"c":21.17,"v":70650},{"d":"2018-02-07","o":21.1,"h":22.48,"l":20.61,"c":20.75,"v":37500},{"d":"2018-02-08","o":20.75,"h":21.08,"l":19.77,"c":19.91,"v":57600},{"d":"2018-02-09","o":20,"h":20.55,"l":19.1,"c":20.15,"v":85950},{"d":"2018-02-12","o":20.3,"h":20.49,"l":19.93,"c":20.17,"v":39300},{"d":"2018-02-13","o":19.91,"h":21.97,"l":19.91,"c":21.34,"v":28500},{"d":"2018-02-14","o":21.17,"h":21.17,"l":19.73,"c":20.65,"v":133500},{"d":"2018-02-15","o":20.75,"h":21.69,"l":20.37,"c":20.81,"v":35100},{"d":"2018-02-16","o":20.77,"h":21.67,"l":19.77,"c":20.83,"v":48750},{"d":"2018-02-20","o":20.73,"h":21.64,"l":20.6,"c":21.01,"v":27600},{"d":"2018-02-21","o":21.05,"h":21.45,"l":20.75,"c":20.93,"v":33900},{"d":"2018-02-22","o":21.03,"h":21.65,"l":20.67,"c":21.4,"v":27450},{"d":"2018-02-23","o":21.22,"h":21.5,"l":21.14,"c":21.44,"v":22050},{"d":"2018-02-26","o":21.46,"h":21.56,"l":21.23,"c":21.53,"v":13200},{"d":"2018-02-27","o":21.52,"h":21.53,"l":20.6,"c":21.43,"v":45000},{"d":"2018-02-28","o":21.45,"h":21.57,"l":20.75,"c":20.9,"v":47700},{"d":"2018-03-01","o":20.89,"h":20.89,"l":19.98,"c":20.83,"v":34350},{"d":"2018-03-02","o":20.6,"h":21.62,"l":20.15,"c":20.85,"v":53250},{"d":"2018-03-05","o":20.73,"h":21.05,"l":20.31,"c":20.65,"v":38850},{"d":"2018-03-06","o":20.73,"h":21.06,"l":20.35,"c":20.75,"v":22800},{"d":"2018-03-07","o":20.59,"h":21.18,"l":20.49,"c":20.85,"v":64350},{"d":"2018-03-08","o":20.91,"h":21.13,"l":20.41,"c":20.87,"v":42300},{"d":"2018-03-09","o":20.95,"h":21.83,"l":20.73,"c":21.65,"v":105000},{"d":"2018-03-12","o":21.66,"h":22.33,"l":19.68,"c":21.8,"v":97800},{"d":"2018-03-13","o":21.92,"h":22.17,"l":21.4,"c":21.75,"v":43650},{"d":"2018-03-14","o":21.85,"h":21.89,"l":21.06,"c":21.29,"v":62550},{"d":"2018-03-15","o":22.39,"h":26.19,"l":22.38,"c":25.09,"v":224100},{"d":"2018-03-16","o":25.23,"h":26.24,"l":24.33,"c":25.8,"v":232650},{"d":"2018-03-19","o":25.8,"h":27.45,"l":24.24,"c":27.22,"v":179100},{"d":"2018-03-20","o":27.21,"h":28.47,"l":26.47,"c":27,"v":124650},{"d":"2018-03-21","o":26.99,"h":27.83,"l":26.52,"c":27.27,"v":107700},{"d":"2018-03-22","o":27.11,"h":27.67,"l":26.11,"c":26.27,"v":67500},{"d":"2018-03-23","o":26.29,"h":27.03,"l":24.93,"c":26.05,"v":78450},{"d":"2018-03-26","o":26.47,"h":26.67,"l":25.09,"c":25.47,"v":166800},{"d":"2018-03-27","o":25.63,"h":27.39,"l":25.11,"c":25.5,"v":115500},{"d":"2018-03-28","o":25.5,"h":26.26,"l":24.91,"c":25.47,"v":66450},{"d":"2018-03-29","o":25.61,"h":26.73,"l":24.57,"c":26.5,"v":71850},{"d":"2018-04-02","o":26.43,"h":26.5,"l":24.42,"c":24.95,"v":233250},{"d":"2018-04-03","o":25.07,"h":25.99,"l":24.4,"c":25.43,"v":126150},{"d":"2018-04-04","o":25.09,"h":26.51,"l":24.94,"c":26.31,"v":63900},{"d":"2018-04-05","o":26.58,"h":26.88,"l":25.37,"c":25.95,"v":58650},{"d":"2018-04-06","o":25.79,"h":25.99,"l":24.53,"c":25.39,"v":87600},{"d":"2018-04-09","o":25.42,"h":27.02,"l":25.42,"c":25.85,"v":68250},{"d":"2018-04-10","o":26.11,"h":26.93,"l":26,"c":26.59,"v":73950},{"d":"2018-04-11","o":26.51,"h":26.83,"l":25.62,"c":26.08,"v":45450},{"d":"2018-04-12","o":26.29,"h":27.63,"l":26.29,"c":27.4,"v":56850},{"d":"2018-04-13","o":27.5,"h":27.98,"l":27.1,"c":27.57,"v":49800},{"d":"2018-04-16","o":27.73,"h":28,"l":26.96,"c":27.67,"v":38700},{"d":"2018-04-17","o":27.81,"h":28.16,"l":26.89,"c":27.97,"v":99300},{"d":"2018-04-18","o":27.91,"h":28.31,"l":27.05,"c":27.77,"v":73200},{"d":"2018-04-19","o":27.76,"h":28.06,"l":26.92,"c":27.53,"v":30300},{"d":"2018-04-20","o":27.46,"h":28.31,"l":27.38,"c":28.31,"v":35850},{"d":"2018-04-23","o":28.41,"h":28.41,"l":27.01,"c":27.5,"v":92700},{"d":"2018-04-24","o":27.61,"h":27.95,"l":26.48,"c":26.95,"v":67800},{"d":"2018-04-25","o":26.86,"h":27.1,"l":26.49,"c":26.58,"v":36600},{"d":"2018-04-26","o":26.74,"h":26.78,"l":26.35,"c":26.44,"v":24900},{"d":"2018-04-27","o":26.45,"h":26.5,"l":25.92,"c":25.92,"v":31650},{"d":"2018-04-30","o":26.05,"h":26.86,"l":25.91,"c":26.58,"v":90750},{"d":"2018-05-01","o":26.53,"h":27.07,"l":25.67,"c":26.21,"v":86100},{"d":"2018-05-02","o":26.17,"h":28.03,"l":26.17,"c":27.45,"v":63450},{"d":"2018-05-03","o":28.73,"h":30.37,"l":27.81,"c":28.22,"v":124800},{"d":"2018-05-04","o":28.44,"h":31.13,"l":27.86,"c":30.73,"v":121350},{"d":"2018-05-07","o":30.84,"h":31.76,"l":30.07,"c":30.64,"v":166200},{"d":"2018-05-08","o":30.64,"h":31.61,"l":30.64,"c":31.37,"v":137700},{"d":"2018-05-09","o":31.37,"h":31.6,"l":30.53,"c":31,"v":117000},{"d":"2018-05-10","o":31.03,"h":31.03,"l":30.47,"c":30.97,"v":60600},{"d":"2018-05-11","o":31.07,"h":31.65,"l":30.97,"c":31.19,"v":63900},{"d":"2018-05-14","o":31.19,"h":31.27,"l":30.45,"c":31.03,"v":84150},{"d":"2018-05-15","o":31.23,"h":31.77,"l":30.81,"c":31.17,"v":73950},{"d":"2018-05-16","o":31.26,"h":31.7,"l":30.86,"c":31.52,"v":56400},{"d":"2018-05-17","o":31.53,"h":32,"l":30.95,"c":31.82,"v":85350},{"d":"2018-05-18","o":31.98,"h":32.49,"l":31.57,"c":31.69,"v":78900},{"d":"2018-05-21","o":31.84,"h":32.07,"l":31.37,"c":31.58,"v":87150},{"d":"2018-05-22","o":31.64,"h":31.99,"l":31.01,"c":31.21,"v":83100},{"d":"2018-05-23","o":31.18,"h":31.47,"l":30.91,"c":31.37,"v":110100},{"d":"2018-05-24","o":31.33,"h":32.15,"l":30.87,"c":31.09,"v":106650},{"d":"2018-05-25","o":31.06,"h":31.86,"l":30.97,"c":31.75,"v":105450},{"d":"2018-05-29","o":31.61,"h":32.44,"l":31.44,"c":32.31,"v":119550},{"d":"2018-05-30","o":32.31,"h":33.05,"l":32.31,"c":32.49,"v":85350},{"d":"2018-05-31","o":32.42,"h":32.55,"l":31.93,"c":32.24,"v":117300},{"d":"2018-06-01","o":32.27,"h":33.49,"l":32.04,"c":32.92,"v":183000},{"d":"2018-06-04","o":32.93,"h":33.14,"l":32,"c":32.68,"v":71400},{"d":"2018-06-05","o":32.49,"h":33.09,"l":32.33,"c":32.62,"v":48150},{"d":"2018-06-06","o":33.07,"h":33.19,"l":32.26,"c":32.43,"v":83700},{"d":"2018-06-07","o":32.5,"h":32.57,"l":31.71,"c":32.29,"v":48000},{"d":"2018-06-08","o":32.28,"h":32.45,"l":32.08,"c":32.23,"v":35850},{"d":"2018-06-11","o":32.26,"h":32.76,"l":32.1,"c":32.28,"v":59100},{"d":"2018-06-12","o":32.28,"h":32.37,"l":30.73,"c":31.81,"v":56700},{"d":"2018-06-13","o":31.81,"h":32.09,"l":31.12,"c":31.19,"v":65400},{"d":"2018-06-14","o":31.29,"h":31.62,"l":31.05,"c":31.53,"v":73800},{"d":"2018-06-15","o":31.43,"h":31.87,"l":31.21,"c":31.6,"v":62850},{"d":"2018-06-18","o":31.49,"h":32.47,"l":31.45,"c":32.38,"v":71700},{"d":"2018-06-19","o":32.11,"h":32.61,"l":31.68,"c":32.25,"v":78600},{"d":"2018-06-20","o":32.39,"h":32.67,"l":31.94,"c":32.02,"v":45900},{"d":"2018-06-21","o":32.03,"h":32.07,"l":31.42,"c":31.49,"v":41850},{"d":"2018-06-22","o":31.7,"h":31.7,"l":31.06,"c":31.53,"v":163950},{"d":"2018-06-25","o":31.43,"h":32.02,"l":30.81,"c":31.87,"v":119250},{"d":"2018-06-26","o":31.93,"h":32.4,"l":30.54,"c":32.01,"v":61050},{"d":"2018-06-27","o":32.27,"h":32.65,"l":31.57,"c":31.64,"v":48900},{"d":"2018-06-28","o":31.65,"h":31.97,"l":31.33,"c":31.81,"v":76650},{"d":"2018-06-29","o":31.97,"h":32.57,"l":31.82,"c":31.92,"v":69750},{"d":"2018-07-02","o":31.81,"h":32.43,"l":31.79,"c":32.23,"v":81150},{"d":"2018-07-03","o":32.33,"h":32.43,"l":31.86,"c":32.33,"v":94200},{"d":"2018-07-05","o":32.42,"h":33.66,"l":32.33,"c":33.51,"v":174000},{"d":"2018-07-06","o":33.51,"h":33.98,"l":33.33,"c":33.75,"v":68850},{"d":"2018-07-09","o":34.01,"h":34.35,"l":33.79,"c":34.22,"v":93750},{"d":"2018-07-10","o":34.23,"h":34.53,"l":33.14,"c":33.77,"v":115350},{"d":"2018-07-11","o":33.65,"h":34.07,"l":32.71,"c":32.88,"v":88950},{"d":"2018-07-12","o":33.03,"h":33.03,"l":31.83,"c":32.35,"v":123600},{"d":"2018-07-13","o":32.36,"h":32.75,"l":31.77,"c":32.39,"v":39600},{"d":"2018-07-16","o":32.39,"h":32.4,"l":31.59,"c":31.74,"v":46200},{"d":"2018-07-17","o":31.66,"h":32.3,"l":31.38,"c":31.41,"v":36000},{"d":"2018-07-18","o":31.47,"h":31.64,"l":30.8,"c":31.51,"v":40500},{"d":"2018-07-19","o":31.39,"h":31.93,"l":31.23,"c":31.78,"v":30450},{"d":"2018-07-20","o":31.72,"h":32.63,"l":31.72,"c":31.8,"v":83100},{"d":"2018-07-23","o":31.83,"h":32.25,"l":31.83,"c":32.02,"v":36900},{"d":"2018-07-24","o":32.11,"h":32.45,"l":31.5,"c":31.57,"v":31800},{"d":"2018-07-25","o":31.57,"h":32.11,"l":30.85,"c":31.11,"v":105900},{"d":"2018-07-26","o":31.06,"h":31.77,"l":31.06,"c":31.34,"v":89850},{"d":"2018-07-27","o":31.43,"h":31.43,"l":29.99,"c":30.41,"v":124050},{"d":"2018-07-30","o":30.4,"h":30.67,"l":30.07,"c":30.23,"v":71250},{"d":"2018-07-31","o":30.33,"h":30.69,"l":30.1,"c":30.59,"v":57600},{"d":"2018-08-01","o":30.53,"h":30.99,"l":29.14,"c":30.07,"v":123750},{"d":"2018-08-02","o":32.7,"h":32.7,"l":30.31,"c":31.73,"v":198450},{"d":"2018-08-03","o":32.7,"h":32.7,"l":30.19,"c":30.81,"v":84150},{"d":"2018-08-06","o":30.89,"h":32.19,"l":30.82,"c":31.57,"v":96750},{"d":"2018-08-07","o":30.89,"h":31.99,"l":30.89,"c":31.38,"v":57450},{"d":"2018-08-08","o":31.39,"h":33.53,"l":30.8,"c":33.08,"v":259350},{"d":"2018-08-09","o":33.23,"h":33.9,"l":33.11,"c":33.36,"v":130800},{"d":"2018-08-10","o":33.15,"h":33.82,"l":33.15,"c":33.48,"v":52200},{"d":"2018-08-13","o":33.49,"h":33.66,"l":32.74,"c":33.21,"v":65100},{"d":"2018-08-14","o":33.27,"h":33.49,"l":32.8,"c":33.05,"v":27000},{"d":"2018-08-15","o":32.96,"h":32.99,"l":31.13,"c":31.69,"v":93300},{"d":"2018-08-16","o":31.7,"h":32.46,"l":31.41,"c":31.65,"v":96750},{"d":"2018-08-17","o":31.66,"h":32.04,"l":31.15,"c":31.46,"v":85500},{"d":"2018-08-20","o":31.47,"h":32.27,"l":31.47,"c":32.21,"v":74850},{"d":"2018-08-21","o":32.27,"h":32.72,"l":32.27,"c":32.46,"v":94800},{"d":"2018-08-22","o":32.45,"h":32.85,"l":32.05,"c":32.5,"v":37500},{"d":"2018-08-23","o":32.49,"h":32.67,"l":32.34,"c":32.45,"v":41250},{"d":"2018-08-24","o":32.45,"h":32.73,"l":32.34,"c":32.59,"v":155400},{"d":"2018-08-27","o":32.75,"h":32.86,"l":32.43,"c":32.77,"v":45600},{"d":"2018-08-28","o":32.87,"h":33.3,"l":32.87,"c":33.23,"v":38100},{"d":"2018-08-29","o":33.23,"h":33.43,"l":33.15,"c":33.19,"v":77850},{"d":"2018-08-30","o":33.23,"h":33.23,"l":32.87,"c":32.99,"v":30750},{"d":"2018-08-31","o":32.92,"h":33.28,"l":32.4,"c":32.56,"v":42900},{"d":"2018-09-04","o":32.53,"h":32.53,"l":31.11,"c":31.72,"v":70500},{"d":"2018-09-05","o":31.71,"h":32.54,"l":31.33,"c":31.78,"v":95850},{"d":"2018-09-06","o":31.79,"h":32.33,"l":31.41,"c":32.23,"v":110100},{"d":"2018-09-07","o":32.17,"h":32.59,"l":31.94,"c":32.32,"v":58500},{"d":"2018-09-10","o":32.42,"h":32.65,"l":32.27,"c":32.37,"v":54450},{"d":"2018-09-11","o":32.37,"h":32.37,"l":31.73,"c":32.08,"v":21450},{"d":"2018-09-12","o":32.04,"h":32.04,"l":31.33,"c":31.7,"v":36600},{"d":"2018-09-13","o":31.79,"h":32.53,"l":31.74,"c":32.43,"v":39900},{"d":"2018-09-14","o":32.5,"h":33.59,"l":32.5,"c":32.88,"v":57150},{"d":"2018-09-17","o":32.99,"h":33.37,"l":32.72,"c":32.85,"v":44550},{"d":"2018-09-18","o":32.99,"h":33.67,"l":32.99,"c":33.4,"v":35850},{"d":"2018-09-19","o":33.47,"h":33.59,"l":32.53,"c":32.63,"v":34350},{"d":"2018-09-20","o":32.75,"h":33.31,"l":32.75,"c":33.25,"v":24150},{"d":"2018-09-21","o":33.25,"h":33.67,"l":32.81,"c":32.95,"v":101400},{"d":"2018-09-24","o":33.01,"h":33.09,"l":32.48,"c":32.55,"v":38550},{"d":"2018-09-25","o":32.69,"h":36.53,"l":32.54,"c":34.94,"v":124350},{"d":"2018-09-26","o":35.03,"h":36.98,"l":35.03,"c":35.08,"v":124050},{"d":"2018-09-27","o":35.21,"h":36.58,"l":34.64,"c":35.11,"v":71850},{"d":"2018-09-28","o":34.99,"h":36.71,"l":34.59,"c":36.29,"v":124500},{"d":"2018-10-01","o":36.51,"h":36.66,"l":34.13,"c":34.47,"v":61500},{"d":"2018-10-02","o":34.36,"h":34.62,"l":33.12,"c":33.78,"v":83400},{"d":"2018-10-03","o":33.89,"h":33.89,"l":31.27,"c":33.45,"v":148800},{"d":"2018-10-04","o":33.43,"h":33.73,"l":32.08,"c":32.29,"v":97800},{"d":"2018-10-05","o":32.35,"h":32.36,"l":30.73,"c":31.58,"v":61800},{"d":"2018-10-08","o":31.47,"h":32.47,"l":30.83,"c":31.84,"v":71700},{"d":"2018-10-09","o":31.83,"h":33.01,"l":31.33,"c":31.59,"v":53400},{"d":"2018-10-10","o":31.53,"h":31.83,"l":30.13,"c":30.14,"v":43500},{"d":"2018-10-11","o":30,"h":31.03,"l":27.56,"c":29.83,"v":77700},{"d":"2018-10-12","o":30.31,"h":30.32,"l":29.13,"c":29.87,"v":45600},{"d":"2018-10-15","o":29.81,"h":30.16,"l":28.99,"c":29.63,"v":35400},{"d":"2018-10-16","o":29.81,"h":32.23,"l":29.75,"c":31.8,"v":72000},{"d":"2018-10-17","o":31.56,"h":31.56,"l":30.68,"c":30.95,"v":214200},{"d":"2018-10-18","o":30.86,"h":31.07,"l":29.19,"c":29.47,"v":66300},{"d":"2018-10-19","o":29.48,"h":29.61,"l":28.75,"c":29.03,"v":40800},{"d":"2018-10-22","o":29.07,"h":29.53,"l":28.63,"c":29.32,"v":85950},{"d":"2018-10-23","o":28.74,"h":28.77,"l":27.87,"c":28.29,"v":40500},{"d":"2018-10-24","o":28.26,"h":28.26,"l":26.17,"c":26.37,"v":72000},{"d":"2018-10-25","o":26.5,"h":27.33,"l":26.29,"c":26.78,"v":70500},{"d":"2018-10-26","o":26.31,"h":27.53,"l":25.94,"c":26.74,"v":112950},{"d":"2018-10-29","o":27.34,"h":29.79,"l":27.01,"c":27.53,"v":64950},{"d":"2018-10-30","o":27.51,"h":28.35,"l":27.17,"c":28.23,"v":105900},{"d":"2018-10-31","o":28.56,"h":29.25,"l":28.23,"c":29.11,"v":169800},{"d":"2018-11-01","o":32,"h":32,"l":29.23,"c":30.51,"v":305400},{"d":"2018-11-02","o":30.93,"h":31.81,"l":30.19,"c":31.1,"v":210600},{"d":"2018-11-05","o":31.43,"h":33.97,"l":31.27,"c":32.91,"v":192750},{"d":"2018-11-06","o":32.65,"h":33.81,"l":32.65,"c":33.1,"v":108450},{"d":"2018-11-07","o":33.33,"h":33.35,"l":32.69,"c":33.21,"v":84900},{"d":"2018-11-08","o":33.21,"h":33.29,"l":32.8,"c":33.11,"v":52950},{"d":"2018-11-09","o":32.83,"h":33.13,"l":31.33,"c":31.77,"v":42600},{"d":"2018-11-12","o":31.76,"h":31.76,"l":30.51,"c":30.89,"v":52950},{"d":"2018-11-13","o":30.95,"h":32.29,"l":30.71,"c":30.74,"v":87300},{"d":"2018-11-14","o":30.94,"h":30.94,"l":30.06,"c":30.12,"v":43800},{"d":"2018-11-15","o":29.73,"h":31.59,"l":29.73,"c":31.29,"v":75150},{"d":"2018-11-16","o":31.11,"h":31.16,"l":30.45,"c":30.99,"v":50550},{"d":"2018-11-19","o":30.9,"h":31.11,"l":29.51,"c":29.97,"v":43800},{"d":"2018-11-20","o":29.45,"h":30.6,"l":29.33,"c":29.55,"v":138000},{"d":"2018-11-21","o":29.69,"h":31.17,"l":29.69,"c":30.83,"v":115050},{"d":"2018-11-23","o":30.55,"h":31.14,"l":30.55,"c":31.13,"v":53850},{"d":"2018-11-26","o":31.13,"h":31.29,"l":29.93,"c":31.29,"v":145800},{"d":"2018-11-27","o":31.15,"h":31.69,"l":30.49,"c":31.41,"v":137550},{"d":"2018-11-28","o":31.41,"h":32.4,"l":30.61,"c":32,"v":232950},{"d":"2018-11-29","o":32.01,"h":32.23,"l":31.43,"c":31.67,"v":57600},{"d":"2018-11-30","o":31.39,"h":32.17,"l":31.12,"c":31.54,"v":68550},{"d":"2018-12-03","o":31.87,"h":32.01,"l":30.69,"c":31.5,"v":77550},{"d":"2018-12-04","o":31.33,"h":31.51,"l":29.56,"c":29.74,"v":84900},{"d":"2018-12-06","o":29.15,"h":30.03,"l":27.58,"c":29.81,"v":120300},{"d":"2018-12-07","o":31.33,"h":34.8,"l":31.06,"c":33.79,"v":274200},{"d":"2018-12-10","o":33.79,"h":34.27,"l":33.3,"c":33.98,"v":99000},{"d":"2018-12-11","o":34.33,"h":34.33,"l":32.29,"c":33.12,"v":95700},{"d":"2018-12-12","o":33.62,"h":33.72,"l":32.73,"c":33.02,"v":111450},{"d":"2018-12-13","o":33.02,"h":33.35,"l":32.27,"c":32.5,"v":69750},{"d":"2018-12-14","o":31.99,"h":33.1,"l":30.29,"c":31.53,"v":124050},{"d":"2018-12-17","o":31.4,"h":31.85,"l":27.33,"c":30.51,"v":85050},{"d":"2018-12-18","o":30.52,"h":31.23,"l":30.13,"c":30.73,"v":81900},{"d":"2018-12-19","o":30.81,"h":31.21,"l":29.68,"c":30.11,"v":119550},{"d":"2018-12-20","o":30.15,"h":30.33,"l":29.52,"c":29.74,"v":72450},{"d":"2018-12-21","o":29.74,"h":30.61,"l":28.59,"c":28.96,"v":126000},{"d":"2018-12-24","o":28.73,"h":29.16,"l":28.31,"c":28.61,"v":32550},{"d":"2018-12-26","o":28.51,"h":29.13,"l":27.91,"c":28.93,"v":131100},{"d":"2018-12-27","o":28.37,"h":31.3,"l":28.37,"c":29.55,"v":73950},{"d":"2018-12-28","o":29.56,"h":29.77,"l":28.77,"c":29.46,"v":77550},{"d":"2018-12-31","o":29.47,"h":30.99,"l":28.84,"c":29.79,"v":95550},{"d":"2019-01-02","o":29.43,"h":30.16,"l":29.38,"c":29.74,"v":86250},{"d":"2019-01-03","o":29.68,"h":30.28,"l":28.69,"c":29.01,"v":40650},{"d":"2019-01-04","o":29.22,"h":29.7,"l":28.83,"c":29.52,"v":54150},{"d":"2019-01-07","o":29.31,"h":29.89,"l":29.31,"c":29.63,"v":66750},{"d":"2019-01-08","o":29.83,"h":30.49,"l":29.47,"c":30.23,"v":61050},{"d":"2019-01-09","o":30.31,"h":30.48,"l":30.07,"c":30.23,"v":36300},{"d":"2019-01-10","o":30.01,"h":30.39,"l":29.97,"c":30.06,"v":48300},{"d":"2019-01-11","o":29.87,"h":30.11,"l":29.72,"c":29.91,"v":33300},{"d":"2019-01-14","o":29.61,"h":29.92,"l":29.21,"c":29.21,"v":33300},{"d":"2019-01-15","o":29.18,"h":29.36,"l":28.49,"c":29.07,"v":52050},{"d":"2019-01-16","o":29.08,"h":29.56,"l":28.96,"c":29.2,"v":71250},{"d":"2019-01-17","o":29.02,"h":29.33,"l":28.71,"c":29.29,"v":43200},{"d":"2019-01-18","o":29.49,"h":29.49,"l":28.77,"c":28.94,"v":37800},{"d":"2019-01-22","o":28.67,"h":29,"l":27.47,"c":27.58,"v":52200},{"d":"2019-01-23","o":27.57,"h":28.11,"l":27.2,"c":27.53,"v":38550},{"d":"2019-01-24","o":27.49,"h":27.89,"l":27.04,"c":27.56,"v":27900},{"d":"2019-01-25","o":28.07,"h":29.09,"l":27.81,"c":28.93,"v":79350},{"d":"2019-01-28","o":28.49,"h":28.87,"l":27.53,"c":28.04,"v":40650},{"d":"2019-01-29","o":28.29,"h":28.29,"l":27.37,"c":27.67,"v":27900},{"d":"2019-01-30","o":27.67,"h":28.2,"l":27.64,"c":27.68,"v":36600},{"d":"2019-01-31","o":27.69,"h":28.25,"l":27.69,"c":28.11,"v":36750},{"d":"2019-02-01","o":28.1,"h":28.11,"l":27.49,"c":28.01,"v":19800},{"d":"2019-02-04","o":28.04,"h":28.31,"l":27.73,"c":28.26,"v":27900},{"d":"2019-02-05","o":28.22,"h":29.01,"l":28.13,"c":28.48,"v":27600},{"d":"2019-02-06","o":28.43,"h":28.61,"l":28.21,"c":28.35,"v":24600},{"d":"2019-02-07","o":28.19,"h":28.28,"l":27.04,"c":27.23,"v":41400},{"d":"2019-02-08","o":27.09,"h":27.33,"l":26.33,"c":26.92,"v":53850},{"d":"2019-02-11","o":26.93,"h":27.68,"l":26.69,"c":27.6,"v":63600},{"d":"2019-02-12","o":27.64,"h":28.73,"l":27.6,"c":28.01,"v":46500},{"d":"2019-02-13","o":28.26,"h":28.26,"l":27.67,"c":28.07,"v":49350},{"d":"2019-02-14","o":27.95,"h":28.29,"l":27.81,"c":28.09,"v":38250},{"d":"2019-02-15","o":28.21,"h":28.75,"l":27.87,"c":28.69,"v":53550},{"d":"2019-02-19","o":28.69,"h":28.96,"l":28.12,"c":28.27,"v":31650},{"d":"2019-02-20","o":28.27,"h":28.44,"l":28.2,"c":28.33,"v":34800},{"d":"2019-02-21","o":28.16,"h":28.45,"l":28.05,"c":28.23,"v":39150},{"d":"2019-02-22","o":28.22,"h":28.27,"l":27.59,"c":27.79,"v":45900},{"d":"2019-02-25","o":27.89,"h":28.26,"l":27.43,"c":27.59,"v":39300},{"d":"2019-02-26","o":27.55,"h":27.97,"l":27.26,"c":27.53,"v":43950},{"d":"2019-02-27","o":27.41,"h":28.23,"l":26.67,"c":27.91,"v":83250},{"d":"2019-02-28","o":27.91,"h":28.03,"l":27.42,"c":27.77,"v":42750},{"d":"2019-03-01","o":27.94,"h":27.94,"l":27.53,"c":27.63,"v":15150},{"d":"2019-03-04","o":27.69,"h":27.87,"l":27.04,"c":27.13,"v":35550},{"d":"2019-03-05","o":27.17,"h":27.72,"l":26.81,"c":26.99,"v":98550},{"d":"2019-03-06","o":26.98,"h":27.31,"l":26.83,"c":27.24,"v":37650},{"d":"2019-03-07","o":27.16,"h":27.51,"l":26.95,"c":27.33,"v":74100},{"d":"2019-03-08","o":27.23,"h":27.61,"l":26.88,"c":27.03,"v":75450},{"d":"2019-03-11","o":27.13,"h":27.8,"l":27.13,"c":27.77,"v":38100},{"d":"2019-03-12","o":27.84,"h":27.96,"l":27.48,"c":27.58,"v":30150},{"d":"2019-03-13","o":27.85,"h":28.06,"l":27.53,"c":27.78,"v":69150},{"d":"2019-03-14","o":27.87,"h":28.41,"l":23.69,"c":26.99,"v":445800},{"d":"2019-03-15","o":27.33,"h":27.33,"l":25.61,"c":26.83,"v":277200},{"d":"2019-03-18","o":27.03,"h":27.19,"l":26.31,"c":26.83,"v":272700},{"d":"2019-03-19","o":26.91,"h":27.27,"l":25.74,"c":26.26,"v":168900},{"d":"2019-03-20","o":26.08,"h":26.49,"l":24.69,"c":26.18,"v":144450},{"d":"2019-03-21","o":25.95,"h":26.93,"l":25.46,"c":26.59,"v":142950},{"d":"2019-03-22","o":26.43,"h":26.43,"l":24.55,"c":24.9,"v":91950},{"d":"2019-03-25","o":24.71,"h":24.93,"l":23.92,"c":24.42,"v":159000},{"d":"2019-03-26","o":24.51,"h":24.54,"l":23.87,"c":23.96,"v":79650},{"d":"2019-03-27","o":23.81,"h":23.81,"l":22.77,"c":22.81,"v":93750},{"d":"2019-03-28","o":23,"h":23.32,"l":22.83,"c":23.11,"v":69900},{"d":"2019-03-29","o":23.21,"h":23.26,"l":22.67,"c":22.92,"v":158850},{"d":"2019-04-01","o":23.08,"h":23.39,"l":22.7,"c":23.24,"v":181800},{"d":"2019-04-02","o":23.19,"h":23.33,"l":22.87,"c":23.21,"v":146850},{"d":"2019-04-03","o":23.23,"h":23.53,"l":22.95,"c":23.32,"v":154650},{"d":"2019-04-04","o":23.23,"h":23.51,"l":23.14,"c":23.34,"v":124800},{"d":"2019-04-05","o":23.33,"h":23.87,"l":23.21,"c":23.67,"v":211650},{"d":"2019-04-08","o":23.73,"h":24.36,"l":23.63,"c":24.23,"v":108450},{"d":"2019-04-09","o":24.13,"h":24.31,"l":23.39,"c":23.6,"v":175650},{"d":"2019-04-10","o":23.73,"h":24.75,"l":23.67,"c":24.63,"v":132900},{"d":"2019-04-11","o":24.69,"h":24.76,"l":24.16,"c":24.27,"v":141000},{"d":"2019-04-12","o":24.49,"h":24.56,"l":24.09,"c":24.44,"v":63600},{"d":"2019-04-15","o":24.49,"h":25.04,"l":24.31,"c":25.03,"v":109350},{"d":"2019-04-16","o":25.15,"h":25.65,"l":25.03,"c":25.24,"v":82200},{"d":"2019-04-17","o":25.41,"h":25.41,"l":24.83,"c":25.09,"v":99900},{"d":"2019-04-18","o":25.11,"h":25.33,"l":24.81,"c":25.27,"v":65100},{"d":"2019-04-22","o":25.11,"h":25.53,"l":24.66,"c":24.95,"v":58500},{"d":"2019-04-23","o":24.82,"h":25,"l":24.5,"c":24.64,"v":70350},{"d":"2019-04-24","o":24.56,"h":24.78,"l":24.35,"c":24.53,"v":106800},{"d":"2019-04-25","o":24.41,"h":24.41,"l":23.43,"c":23.7,"v":124050},{"d":"2019-04-26","o":23.67,"h":23.92,"l":23.49,"c":23.73,"v":33000},{"d":"2019-04-29","o":23.73,"h":24.24,"l":23.71,"c":24.13,"v":72600},{"d":"2019-04-30","o":24.13,"h":24.47,"l":23.83,"c":24.41,"v":142950},{"d":"2019-05-01","o":24.49,"h":24.98,"l":23.85,"c":24.61,"v":105000},{"d":"2019-05-02","o":25.27,"h":27.53,"l":24.13,"c":26.61,"v":261150},{"d":"2019-05-03","o":26.31,"h":27,"l":25.73,"c":26.95,"v":155400},{"d":"2019-05-06","o":26.44,"h":26.84,"l":26.35,"c":26.47,"v":135300},{"d":"2019-05-07","o":26.35,"h":26.59,"l":25.5,"c":25.85,"v":71850},{"d":"2019-05-08","o":25.75,"h":25.75,"l":24.9,"c":25.07,"v":93750},{"d":"2019-05-09","o":24.78,"h":25.07,"l":24.47,"c":24.89,"v":52050},{"d":"2019-05-10","o":24.7,"h":25.17,"l":24.23,"c":24.75,"v":46800},{"d":"2019-05-13","o":24.23,"h":24.29,"l":23.41,"c":23.49,"v":48600},{"d":"2019-05-14","o":23.49,"h":23.79,"l":23.09,"c":23.56,"v":62400},{"d":"2019-05-15","o":23.61,"h":24.11,"l":23.51,"c":23.65,"v":76500},{"d":"2019-05-16","o":23.54,"h":23.93,"l":23.33,"c":23.65,"v":76050},{"d":"2019-05-17","o":23.41,"h":23.63,"l":23.14,"c":23.33,"v":57900},{"d":"2019-05-20","o":23.12,"h":23.44,"l":23.09,"c":23.31,"v":35700},{"d":"2019-05-21","o":23.43,"h":24.73,"l":23.43,"c":24.53,"v":116550},{"d":"2019-05-22","o":24.37,"h":24.51,"l":23.75,"c":24,"v":58350},{"d":"2019-05-23","o":23.86,"h":24.22,"l":23.63,"c":24.13,"v":116550},{"d":"2019-05-24","o":24.17,"h":24.42,"l":23.55,"c":23.69,"v":47100},{"d":"2019-05-28","o":23.68,"h":23.71,"l":23.15,"c":23.24,"v":52200},{"d":"2019-05-29","o":23.11,"h":23.17,"l":22.87,"c":23.02,"v":88500},{"d":"2019-05-30","o":23.1,"h":23.13,"l":21.83,"c":22,"v":151800},{"d":"2019-05-31","o":21.89,"h":22.32,"l":21.15,"c":21.65,"v":139950},{"d":"2019-06-03","o":21.79,"h":22.67,"l":21.79,"c":22.52,"v":101850},{"d":"2019-06-04","o":22.85,"h":22.9,"l":22.43,"c":22.84,"v":68850},{"d":"2019-06-05","o":23.07,"h":23.07,"l":22.6,"c":22.79,"v":94200},{"d":"2019-06-06","o":22.79,"h":22.81,"l":22.6,"c":22.6,"v":70500},{"d":"2019-06-07","o":22.71,"h":22.75,"l":22.35,"c":22.49,"v":51900},{"d":"2019-06-10","o":22.85,"h":23.09,"l":22.5,"c":23.04,"v":86850},{"d":"2019-06-11","o":23.22,"h":23.27,"l":22.7,"c":22.99,"v":50550},{"d":"2019-06-12","o":23.07,"h":23.17,"l":22.81,"c":22.88,"v":22800},{"d":"2019-06-13","o":23.02,"h":23.1,"l":22.77,"c":22.94,"v":61800},{"d":"2019-06-14","o":22.94,"h":22.94,"l":22.77,"c":22.87,"v":28200},{"d":"2019-06-17","o":22.86,"h":23,"l":22.77,"c":22.92,"v":30000},{"d":"2019-06-18","o":22.98,"h":23.1,"l":22.77,"c":23.06,"v":72300},{"d":"2019-06-19","o":22.99,"h":23.73,"l":22.99,"c":23.64,"v":83700},{"d":"2019-06-20","o":23.93,"h":23.93,"l":23.35,"c":23.4,"v":49500},{"d":"2019-06-21","o":23.3,"h":23.97,"l":23.23,"c":23.6,"v":114900},{"d":"2019-06-24","o":23.63,"h":24.14,"l":23.59,"c":24.03,"v":74700},{"d":"2019-06-25","o":24.18,"h":24.35,"l":24.01,"c":24.27,"v":48900},{"d":"2019-06-26","o":24.33,"h":24.73,"l":24.33,"c":24.67,"v":67650},{"d":"2019-06-27","o":24.65,"h":25.17,"l":24.65,"c":25.11,"v":76950},{"d":"2019-06-28","o":25.11,"h":25.45,"l":24.95,"c":25.27,"v":126000},{"d":"2019-07-01","o":25.45,"h":25.62,"l":25.25,"c":25.47,"v":57450},{"d":"2019-07-02","o":25.5,"h":25.61,"l":25.29,"c":25.51,"v":56250},{"d":"2019-07-03","o":25.6,"h":25.6,"l":25.33,"c":25.45,"v":22950},{"d":"2019-07-05","o":25.33,"h":25.36,"l":24.58,"c":24.93,"v":47100},{"d":"2019-07-08","o":24.83,"h":25.03,"l":24.57,"c":24.86,"v":45450},{"d":"2019-07-09","o":24.75,"h":24.83,"l":24.52,"c":24.67,"v":67350},{"d":"2019-07-10","o":24.67,"h":24.85,"l":24.64,"c":24.67,"v":41550},{"d":"2019-07-11","o":24.7,"h":24.7,"l":23.57,"c":24.12,"v":71400},{"d":"2019-07-12","o":24.17,"h":25.31,"l":24.16,"c":24.95,"v":78600},{"d":"2019-07-15","o":24.95,"h":25.37,"l":24.95,"c":25.26,"v":43350},{"d":"2019-07-16","o":25.36,"h":26.4,"l":25.34,"c":26.05,"v":116250},{"d":"2019-07-17","o":26.05,"h":26.19,"l":25.95,"c":26.05,"v":54150},{"d":"2019-07-18","o":26.01,"h":26.67,"l":25.76,"c":26.52,"v":112650},{"d":"2019-07-19","o":26.39,"h":27.17,"l":25.95,"c":26.78,"v":89400},{"d":"2019-07-22","o":26.77,"h":26.77,"l":25.69,"c":25.87,"v":43050},{"d":"2019-07-23","o":25.9,"h":26.45,"l":25.73,"c":25.89,"v":36150},{"d":"2019-07-24","o":25.82,"h":26.79,"l":25.71,"c":26.62,"v":38550},{"d":"2019-07-25","o":26.41,"h":26.92,"l":26.13,"c":26.5,"v":48900},{"d":"2019-07-26","o":26.6,"h":26.61,"l":25.99,"c":26.47,"v":71100},{"d":"2019-07-29","o":26.39,"h":26.42,"l":25.87,"c":26.22,"v":27600},{"d":"2019-07-30","o":26.34,"h":26.79,"l":26.24,"c":26.29,"v":43950},{"d":"2019-07-31","o":26.33,"h":27.27,"l":26.33,"c":26.43,"v":79050},{"d":"2019-08-01","o":26.41,"h":27.25,"l":26.41,"c":26.63,"v":51000},{"d":"2019-08-02","o":26.47,"h":27.17,"l":25.81,"c":27.05,"v":67800},{"d":"2019-08-05","o":26.44,"h":26.52,"l":24.54,"c":25.24,"v":105300},{"d":"2019-08-06","o":25.31,"h":25.44,"l":24.01,"c":24.29,"v":133800},{"d":"2019-08-07","o":24.28,"h":24.7,"l":23.87,"c":23.92,"v":80850},{"d":"2019-08-08","o":24.03,"h":24.23,"l":23.8,"c":24,"v":49800},{"d":"2019-08-09","o":24.01,"h":24.33,"l":23.11,"c":23.18,"v":34950},{"d":"2019-08-12","o":23.09,"h":23.4,"l":23.01,"c":23.13,"v":33600},{"d":"2019-08-13","o":22.99,"h":23.47,"l":22.94,"c":23.22,"v":55050},{"d":"2019-08-14","o":22.75,"h":22.98,"l":21.94,"c":22.17,"v":48900},{"d":"2019-08-15","o":22.11,"h":22.3,"l":22,"c":22.13,"v":41550},{"d":"2019-08-16","o":22.35,"h":22.93,"l":22.23,"c":22.65,"v":45600},{"d":"2019-08-19","o":22.87,"h":22.92,"l":22.22,"c":22.63,"v":62400},{"d":"2019-08-20","o":22.54,"h":22.55,"l":22.08,"c":22.27,"v":27750},{"d":"2019-08-21","o":22.46,"h":23.19,"l":22.4,"c":22.94,"v":37350},{"d":"2019-08-22","o":23.11,"h":23.37,"l":22.73,"c":22.87,"v":71100},{"d":"2019-08-23","o":22.72,"h":22.81,"l":20.82,"c":20.83,"v":86700},{"d":"2019-08-26","o":21.08,"h":21.49,"l":20.96,"c":21.33,"v":38100},{"d":"2019-08-27","o":21.46,"h":21.47,"l":20.65,"c":21.25,"v":39600},{"d":"2019-08-28","o":21.17,"h":21.69,"l":20.96,"c":21.27,"v":43200},{"d":"2019-08-29","o":21.51,"h":21.79,"l":21.25,"c":21.38,"v":39900},{"d":"2019-08-30","o":21.59,"h":21.64,"l":21.23,"c":21.47,"v":25800},{"d":"2019-09-03","o":21.27,"h":21.69,"l":20.86,"c":20.88,"v":37200},{"d":"2019-09-04","o":21.29,"h":21.91,"l":21.02,"c":21.55,"v":27750},{"d":"2019-09-05","o":21.86,"h":23.37,"l":21.83,"c":23.13,"v":61200},{"d":"2019-09-06","o":23.14,"h":23.41,"l":22.53,"c":23.15,"v":42150},{"d":"2019-09-09","o":23.3,"h":23.67,"l":22.79,"c":23.56,"v":48600},{"d":"2019-09-10","o":23.53,"h":23.97,"l":23.2,"c":23.79,"v":21600},{"d":"2019-09-11","o":23.85,"h":24.78,"l":23.53,"c":24.74,"v":32100},{"d":"2019-09-12","o":24.74,"h":25.66,"l":24.33,"c":25.49,"v":36450},{"d":"2019-09-13","o":25.67,"h":26.81,"l":25.01,"c":26.48,"v":47700},{"d":"2019-09-16","o":26.35,"h":26.88,"l":26.29,"c":26.32,"v":45300},{"d":"2019-09-17","o":26.09,"h":26.55,"l":25.39,"c":26,"v":40050},{"d":"2019-09-18","o":25.97,"h":26.47,"l":25.21,"c":25.43,"v":43650},{"d":"2019-09-19","o":25.65,"h":26.19,"l":25.13,"c":25.53,"v":42900},{"d":"2019-09-20","o":25.35,"h":26.23,"l":24.89,"c":25.95,"v":68850},{"d":"2019-09-23","o":25.66,"h":25.66,"l":25,"c":25.05,"v":62100},{"d":"2019-09-24","o":25.15,"h":25.19,"l":24.56,"c":24.57,"v":20700},{"d":"2019-09-25","o":24.45,"h":25.21,"l":24.33,"c":25.08,"v":26100},{"d":"2019-09-26","o":24.94,"h":25.2,"l":23.87,"c":23.99,"v":37650},{"d":"2019-09-27","o":24.28,"h":24.41,"l":23.67,"c":23.67,"v":96450},{"d":"2019-09-30","o":23.91,"h":24.67,"l":23.46,"c":23.54,"v":121800},{"d":"2019-10-01","o":23.92,"h":24.34,"l":22.69,"c":22.77,"v":50400},{"d":"2019-10-02","o":22.58,"h":23.19,"l":22.4,"c":22.97,"v":74100},{"d":"2019-10-03","o":23,"h":23.4,"l":22.49,"c":22.74,"v":24000},{"d":"2019-10-04","o":22.82,"h":23.08,"l":22.29,"c":22.8,"v":33300},{"d":"2019-10-07","o":22.77,"h":23.32,"l":22.68,"c":22.75,"v":46500},{"d":"2019-10-08","o":22.51,"h":22.89,"l":22.25,"c":22.39,"v":60000},{"d":"2019-10-09","o":22.61,"h":22.85,"l":22.26,"c":22.56,"v":49200},{"d":"2019-10-10","o":22.67,"h":22.95,"l":22.19,"c":22.35,"v":46050},{"d":"2019-10-11","o":22.64,"h":23.17,"l":22.53,"c":22.64,"v":93300},{"d":"2019-10-14","o":22.47,"h":22.75,"l":22.27,"c":22.61,"v":36900},{"d":"2019-10-15","o":22.7,"h":23.25,"l":22.56,"c":23.22,"v":37200},{"d":"2019-10-16","o":23.05,"h":23.35,"l":22.72,"c":23.25,"v":48900},{"d":"2019-10-17","o":23.33,"h":23.94,"l":23.1,"c":23.75,"v":73650},{"d":"2019-10-18","o":23.77,"h":24.07,"l":23.71,"c":23.94,"v":35400},{"d":"2019-10-21","o":24.17,"h":24.88,"l":24.1,"c":24.85,"v":72000},{"d":"2019-10-22","o":24.91,"h":24.96,"l":24.57,"c":24.81,"v":47250},{"d":"2019-10-23","o":24.58,"h":25.13,"l":24.58,"c":24.88,"v":19350},{"d":"2019-10-24","o":24.97,"h":25.16,"l":24.56,"c":25.09,"v":47400},{"d":"2019-10-25","o":24.91,"h":25.29,"l":24.73,"c":24.8,"v":30750},{"d":"2019-10-28","o":24.57,"h":25.29,"l":24.47,"c":25.23,"v":35700},{"d":"2019-10-29","o":25.09,"h":25.9,"l":24.94,"c":25.47,"v":46650},{"d":"2019-10-30","o":25.53,"h":25.84,"l":25.01,"c":25.73,"v":22500},{"d":"2019-10-31","o":25.7,"h":25.7,"l":25.07,"c":25.24,"v":47700},{"d":"2019-11-01","o":26.22,"h":30.67,"l":25.67,"c":30.18,"v":183450},{"d":"2019-11-04","o":30.21,"h":31.02,"l":29.7,"c":29.81,"v":79200},{"d":"2019-11-05","o":30.19,"h":31.08,"l":29.8,"c":30.79,"v":75750},{"d":"2019-11-06","o":30.71,"h":31.05,"l":29.94,"c":30.4,"v":42000},{"d":"2019-11-07","o":30.73,"h":31.03,"l":30.03,"c":30.4,"v":36900},{"d":"2019-11-08","o":30.23,"h":30.41,"l":29.54,"c":29.85,"v":35550},{"d":"2019-11-11","o":29.63,"h":29.69,"l":29.07,"c":29.35,"v":35850},{"d":"2019-11-12","o":29.41,"h":30.16,"l":29.39,"c":29.83,"v":60750},{"d":"2019-11-13","o":29.57,"h":29.97,"l":28.81,"c":29.05,"v":69150},{"d":"2019-11-14","o":29,"h":29.33,"l":28.85,"c":28.92,"v":48900},{"d":"2019-11-15","o":29.19,"h":29.41,"l":28.81,"c":28.81,"v":27750},{"d":"2019-11-18","o":28.7,"h":28.81,"l":28.07,"c":28.3,"v":43800},{"d":"2019-11-19","o":28.41,"h":29.07,"l":28.31,"c":28.97,"v":53100},{"d":"2019-11-20","o":28.78,"h":29.35,"l":28.47,"c":28.95,"v":93750},{"d":"2019-11-21","o":28.99,"h":29.23,"l":28.33,"c":29.21,"v":77250},{"d":"2019-11-22","o":29.13,"h":29.75,"l":28.34,"c":29.59,"v":75150},{"d":"2019-11-25","o":29.69,"h":30.5,"l":29.33,"c":29.8,"v":51900},{"d":"2019-11-26","o":29.69,"h":30.33,"l":29.51,"c":30.16,"v":65550},{"d":"2019-11-27","o":30.09,"h":30.41,"l":29.88,"c":30.08,"v":31500},{"d":"2019-11-29","o":29.9,"h":30.23,"l":29.72,"c":29.87,"v":42150},{"d":"2019-12-02","o":30.05,"h":30.06,"l":29.31,"c":29.83,"v":32100},{"d":"2019-12-03","o":29.51,"h":30.21,"l":29.39,"c":29.75,"v":56100},{"d":"2019-12-04","o":29.94,"h":30.18,"l":29.37,"c":29.51,"v":62250},{"d":"2019-12-05","o":29.67,"h":30.25,"l":29.25,"c":29.55,"v":56250},{"d":"2019-12-06","o":29.89,"h":30.23,"l":29.48,"c":29.5,"v":44550},{"d":"2019-12-09","o":29.41,"h":29.63,"l":29.15,"c":29.41,"v":72900},{"d":"2019-12-10","o":29.41,"h":30.42,"l":29.41,"c":30.32,"v":52950},{"d":"2019-12-11","o":30.36,"h":30.77,"l":30.16,"c":30.68,"v":39000},{"d":"2019-12-12","o":30.65,"h":31.55,"l":30.37,"c":31.27,"v":44100},{"d":"2019-12-13","o":31.22,"h":31.52,"l":31.08,"c":31.5,"v":42750},{"d":"2019-12-16","o":31.5,"h":32.25,"l":31.27,"c":31.59,"v":78900},{"d":"2019-12-17","o":31.59,"h":31.86,"l":31.21,"c":31.34,"v":72750},{"d":"2019-12-18","o":31.49,"h":31.58,"l":31.03,"c":31.53,"v":51300},{"d":"2019-12-19","o":31.15,"h":31.27,"l":30.83,"c":31.21,"v":61950},{"d":"2019-12-20","o":31.33,"h":31.33,"l":30.82,"c":31.16,"v":49050},{"d":"2019-12-23","o":31.12,"h":31.47,"l":30.69,"c":31.45,"v":45150},{"d":"2019-12-24","o":31.37,"h":31.49,"l":31.19,"c":31.44,"v":18300},{"d":"2019-12-26","o":31.33,"h":31.63,"l":31.03,"c":31.47,"v":48300},{"d":"2019-12-27","o":31.02,"h":31.67,"l":31.01,"c":31.45,"v":34200},{"d":"2019-12-30","o":31.49,"h":32.01,"l":31.35,"c":31.39,"v":71100},{"d":"2019-12-31","o":31.47,"h":32.66,"l":31.21,"c":32.33,"v":69150},{"d":"2020-01-02","o":32.38,"h":32.38,"l":31.05,"c":31.67,"v":71250},{"d":"2020-01-03","o":31.28,"h":31.7,"l":31.15,"c":31.58,"v":47250},{"d":"2020-01-06","o":31.34,"h":31.91,"l":31.03,"c":31.79,"v":20100},{"d":"2020-01-07","o":31.69,"h":32.14,"l":31.07,"c":31.95,"v":37200},{"d":"2020-01-08","o":31.93,"h":32.18,"l":31.58,"c":31.79,"v":38850},{"d":"2020-01-09","o":31.92,"h":31.97,"l":31.54,"c":31.93,"v":27450},{"d":"2020-01-10","o":31.88,"h":32.21,"l":31.59,"c":31.98,"v":63150},{"d":"2020-01-13","o":32,"h":32.32,"l":31.93,"c":32.23,"v":56400},{"d":"2020-01-14","o":32.23,"h":32.84,"l":32.09,"c":32.11,"v":69750},{"d":"2020-01-15","o":31.65,"h":32.39,"l":31.65,"c":32.28,"v":54300},{"d":"2020-01-16","o":32.55,"h":33.32,"l":32.55,"c":33.15,"v":39750},{"d":"2020-01-17","o":33.15,"h":33.23,"l":32.8,"c":32.95,"v":43800},{"d":"2020-01-21","o":32.85,"h":32.87,"l":32.51,"c":32.63,"v":81600},{"d":"2020-01-22","o":32.53,"h":33.15,"l":31.92,"c":32.05,"v":82950},{"d":"2020-01-23","o":32.01,"h":32.62,"l":31.47,"c":32.38,"v":42900},{"d":"2020-01-24","o":32.51,"h":32.51,"l":31.69,"c":31.97,"v":40200},{"d":"2020-01-27","o":31.47,"h":32.03,"l":31.08,"c":31.53,"v":45300},{"d":"2020-01-28","o":31.57,"h":32.02,"l":31.31,"c":31.46,"v":50700},{"d":"2020-01-29","o":31.55,"h":31.85,"l":30.71,"c":30.83,"v":42600},{"d":"2020-01-30","o":30.68,"h":31.45,"l":30.55,"c":30.76,"v":62850},{"d":"2020-01-31","o":30.94,"h":31.56,"l":30.35,"c":30.56,"v":109950},{"d":"2020-02-03","o":30.75,"h":31.07,"l":30.47,"c":30.54,"v":38850},{"d":"2020-02-04","o":30.93,"h":31.23,"l":30.55,"c":30.63,"v":68700},{"d":"2020-02-05","o":31.01,"h":31.22,"l":30.73,"c":30.9,"v":173100},{"d":"2020-02-06","o":31,"h":31,"l":30.25,"c":30.27,"v":41700},{"d":"2020-02-07","o":30.17,"h":30.63,"l":29.62,"c":30.03,"v":57750},{"d":"2020-02-10","o":29.55,"h":30.68,"l":29.55,"c":30.46,"v":35250},{"d":"2020-02-11","o":30.74,"h":31.01,"l":30.65,"c":30.73,"v":20700},{"d":"2020-02-12","o":30.6,"h":31.23,"l":30.6,"c":31.06,"v":40500},{"d":"2020-02-13","o":30.95,"h":31.31,"l":30.53,"c":31.19,"v":23700},{"d":"2020-02-14","o":30.97,"h":31.03,"l":30.39,"c":30.45,"v":44400},{"d":"2020-02-18","o":30.39,"h":30.65,"l":29.71,"c":29.74,"v":42300},{"d":"2020-02-19","o":29.8,"h":30.29,"l":29.8,"c":30.21,"v":49950},{"d":"2020-02-20","o":30.05,"h":31.16,"l":30.04,"c":31.16,"v":69150},{"d":"2020-02-21","o":31.16,"h":31.37,"l":30.57,"c":31.2,"v":50400},{"d":"2020-02-24","o":30.45,"h":31.16,"l":30,"c":30.95,"v":63750},{"d":"2020-02-25","o":31,"h":31.47,"l":30.11,"c":30.15,"v":60150},{"d":"2020-02-26","o":30.31,"h":30.45,"l":28.99,"c":29.17,"v":50700},{"d":"2020-02-27","o":28.87,"h":28.87,"l":27.2,"c":27.2,"v":62100},{"d":"2020-02-28","o":26.69,"h":27.06,"l":25.09,"c":25.69,"v":79200},{"d":"2020-03-02","o":25.97,"h":26.31,"l":25.51,"c":26.27,"v":48900},{"d":"2020-03-03","o":26.15,"h":26.58,"l":25,"c":25.29,"v":37800},{"d":"2020-03-04","o":25.61,"h":25.61,"l":25.07,"c":25.43,"v":74400},{"d":"2020-03-05","o":25,"h":25.42,"l":24.66,"c":25,"v":72900},{"d":"2020-03-06","o":24.17,"h":25.6,"l":24.17,"c":24.86,"v":71250},{"d":"2020-03-09","o":23.97,"h":24.14,"l":21.55,"c":22.11,"v":93000},{"d":"2020-03-10","o":22.73,"h":23.02,"l":21.29,"c":22.55,"v":151800},{"d":"2020-03-11","o":21.86,"h":22.25,"l":20.6,"c":21.17,"v":54000},{"d":"2020-03-12","o":22.33,"h":22.33,"l":18.95,"c":21.38,"v":174750},{"d":"2020-03-13","o":22.53,"h":23,"l":19.92,"c":21.74,"v":111300},{"d":"2020-03-16","o":19.58,"h":20.29,"l":15.56,"c":16.06,"v":142800},{"d":"2020-03-17","o":16.79,"h":18.77,"l":15.82,"c":18.56,"v":65850},{"d":"2020-03-18","o":17.25,"h":17.63,"l":13.18,"c":13.34,"v":65700},{"d":"2020-03-19","o":13.21,"h":14.48,"l":12.67,"c":13.33,"v":126750},{"d":"2020-03-20","o":13.5,"h":15.45,"l":13.5,"c":14.32,"v":155100},{"d":"2020-03-23","o":13.87,"h":15.86,"l":13.09,"c":13.89,"v":131700},{"d":"2020-03-24","o":15.33,"h":16.25,"l":14.69,"c":15.77,"v":88650},{"d":"2020-03-25","o":15.88,"h":18.51,"l":15.54,"c":17.54,"v":69000},{"d":"2020-03-26","o":17.75,"h":19.17,"l":17.44,"c":18.53,"v":66000},{"d":"2020-03-27","o":17.75,"h":18.11,"l":15.81,"c":16.43,"v":49500},{"d":"2020-03-30","o":16.53,"h":17.05,"l":15.98,"c":16.56,"v":47550},{"d":"2020-03-31","o":16.47,"h":17.33,"l":15.47,"c":15.8,"v":117150},{"d":"2020-04-01","o":15.38,"h":15.79,"l":13.79,"c":14.38,"v":194400},{"d":"2020-04-02","o":14.45,"h":15.4,"l":13.87,"c":14.14,"v":49800},{"d":"2020-04-03","o":15.13,"h":15.13,"l":13.17,"c":13.79,"v":73950},{"d":"2020-04-06","o":14.46,"h":16.08,"l":14.46,"c":15.88,"v":65250},{"d":"2020-04-07","o":16.36,"h":17.03,"l":16.08,"c":16.57,"v":55500},{"d":"2020-04-08","o":16.96,"h":18.36,"l":16.95,"c":18.1,"v":83100},{"d":"2020-04-09","o":18.63,"h":19.51,"l":18.63,"c":18.94,"v":94050},{"d":"2020-04-13","o":19.21,"h":19.67,"l":17.55,"c":17.89,"v":70500},{"d":"2020-04-14","o":18.94,"h":19.43,"l":17.88,"c":17.95,"v":84450},{"d":"2020-04-15","o":17.4,"h":17.51,"l":16.33,"c":17.34,"v":124650},{"d":"2020-04-16","o":17.35,"h":17.51,"l":16.24,"c":17.03,"v":81900},{"d":"2020-04-17","o":17.89,"h":18.56,"l":17.5,"c":18.03,"v":70350},{"d":"2020-04-20","o":18.21,"h":19.51,"l":17.77,"c":18.21,"v":133200},{"d":"2020-04-21","o":17.89,"h":18.39,"l":17.71,"c":17.93,"v":86700},{"d":"2020-04-22","o":18.16,"h":18.6,"l":17.41,"c":17.49,"v":73050},{"d":"2020-04-23","o":17.85,"h":18.99,"l":17.85,"c":18.35,"v":46800},{"d":"2020-04-24","o":18.33,"h":18.39,"l":17.55,"c":17.91,"v":91200},{"d":"2020-04-27","o":18.01,"h":19.89,"l":17.99,"c":19.39,"v":79200},{"d":"2020-04-28","o":20.07,"h":20.71,"l":19.57,"c":20.11,"v":90150},{"d":"2020-04-29","o":20.6,"h":21.72,"l":20.45,"c":21.32,"v":103800},{"d":"2020-04-30","o":20.54,"h":20.54,"l":19.17,"c":19.21,"v":70950},{"d":"2020-05-01","o":19.18,"h":19.3,"l":18.01,"c":18.95,"v":101100},{"d":"2020-05-04","o":18.61,"h":18.95,"l":17.84,"c":18.51,"v":127350},{"d":"2020-05-05","o":19.06,"h":19.55,"l":18.58,"c":18.66,"v":76050},{"d":"2020-05-06","o":18.68,"h":18.91,"l":18.12,"c":18.32,"v":69150},{"d":"2020-05-07","o":17.68,"h":22.33,"l":17.68,"c":18.93,"v":103200},{"d":"2020-05-08","o":19.68,"h":20.66,"l":19.03,"c":20.27,"v":75750},{"d":"2020-05-11","o":19.8,"h":22.05,"l":19.42,"c":20.87,"v":134250},{"d":"2020-05-12","o":21.03,"h":21.03,"l":19.33,"c":19.41,"v":74400},{"d":"2020-05-13","o":19.11,"h":19.39,"l":17.93,"c":18.47,"v":93150},{"d":"2020-05-14","o":17.84,"h":18.87,"l":17.63,"c":18.78,"v":68850},{"d":"2020-05-15","o":18.71,"h":19.59,"l":18.47,"c":19.41,"v":103800},{"d":"2020-05-18","o":20.49,"h":21.92,"l":20.45,"c":21.63,"v":92100},{"d":"2020-05-19","o":21.49,"h":22.03,"l":21.12,"c":21.6,"v":114000},{"d":"2020-05-20","o":21.99,"h":22.87,"l":21.99,"c":22.35,"v":42750},{"d":"2020-05-21","o":22.31,"h":22.75,"l":21.89,"c":22.41,"v":45300},{"d":"2020-05-22","o":22.47,"h":22.99,"l":22.31,"c":22.72,"v":61500},{"d":"2020-05-26","o":23.88,"h":24.81,"l":23.36,"c":23.7,"v":106050},{"d":"2020-05-27","o":24.33,"h":26.1,"l":24.09,"c":25.88,"v":60600},{"d":"2020-05-28","o":26.41,"h":26.41,"l":24.55,"c":24.72,"v":72300},{"d":"2020-05-29","o":24.59,"h":24.73,"l":23.5,"c":24.13,"v":64200},{"d":"2020-06-01","o":24.07,"h":24.52,"l":23.81,"c":24.04,"v":72750},{"d":"2020-06-02","o":24.12,"h":24.33,"l":23.7,"c":23.94,"v":86400},{"d":"2020-06-03","o":24.49,"h":25.04,"l":24.43,"c":24.69,"v":74700},{"d":"2020-06-04","o":24.67,"h":25.65,"l":24.31,"c":25.16,"v":111000},{"d":"2020-06-05","o":26.55,"h":27.24,"l":26.03,"c":27.01,"v":72300},{"d":"2020-06-08","o":27.36,"h":27.37,"l":26.36,"c":26.89,"v":35550},{"d":"2020-06-09","o":26.46,"h":26.94,"l":25.91,"c":26.45,"v":40950},{"d":"2020-06-10","o":26.34,"h":26.34,"l":24.67,"c":24.82,"v":59550},{"d":"2020-06-11","o":23.57,"h":24.16,"l":22.51,"c":22.51,"v":66150},{"d":"2020-06-12","o":23.71,"h":24.07,"l":22.43,"c":23.28,"v":50250},{"d":"2020-06-15","o":22.29,"h":23.58,"l":22.29,"c":23.49,"v":53250},{"d":"2020-06-16","o":24.67,"h":24.67,"l":23.59,"c":23.76,"v":51900},{"d":"2020-06-17","o":23.77,"h":23.82,"l":23,"c":23.14,"v":32700},{"d":"2020-06-18","o":22.92,"h":23.57,"l":22.92,"c":23.47,"v":37050},{"d":"2020-06-19","o":24.03,"h":24.03,"l":22.87,"c":23.19,"v":66450},{"d":"2020-06-22","o":22.86,"h":23.06,"l":22.47,"c":23.06,"v":31200},{"d":"2020-06-23","o":23.27,"h":23.42,"l":22.73,"c":22.81,"v":37650},{"d":"2020-06-24","o":22.56,"h":22.56,"l":21.49,"c":21.86,"v":55950},{"d":"2020-06-25","o":22.09,"h":23.17,"l":21.64,"c":22.53,"v":82800},{"d":"2020-06-26","o":22.25,"h":22.41,"l":21.39,"c":21.58,"v":154350},{"d":"2020-06-29","o":22.03,"h":22.87,"l":21.39,"c":22.79,"v":46650},{"d":"2020-06-30","o":22.69,"h":23.76,"l":22.69,"c":23.53,"v":94200},{"d":"2020-07-01","o":23.54,"h":23.91,"l":22.5,"c":22.62,"v":34500},{"d":"2020-07-02","o":23.13,"h":23.42,"l":22.43,"c":22.61,"v":72450},{"d":"2020-07-06","o":23.32,"h":23.32,"l":22.72,"c":22.93,"v":28800},{"d":"2020-07-07","o":22.67,"h":22.84,"l":21.7,"c":21.9,"v":28650},{"d":"2020-07-08","o":21.77,"h":22.49,"l":21.77,"c":22.49,"v":33750},{"d":"2020-07-09","o":22.39,"h":22.7,"l":21.47,"c":21.53,"v":55200},{"d":"2020-07-10","o":21.65,"h":22.77,"l":21.53,"c":22.66,"v":51150},{"d":"2020-07-13","o":23,"h":23.36,"l":22.64,"c":22.85,"v":49050},{"d":"2020-07-14","o":22.82,"h":23.75,"l":21.87,"c":23.6,"v":31050},{"d":"2020-07-15","o":24.43,"h":24.82,"l":24.33,"c":24.43,"v":54150},{"d":"2020-07-16","o":24.37,"h":24.67,"l":23.63,"c":24.1,"v":19950},{"d":"2020-07-17","o":24.17,"h":24.42,"l":24.03,"c":24.13,"v":22200},{"d":"2020-07-20","o":23.9,"h":24.25,"l":23.51,"c":24.09,"v":33450},{"d":"2020-07-21","o":24.53,"h":24.81,"l":24.16,"c":24.56,"v":19650},{"d":"2020-07-22","o":24.36,"h":24.69,"l":24.27,"c":24.54,"v":19500},{"d":"2020-07-23","o":24.49,"h":24.73,"l":24.33,"c":24.47,"v":32250},{"d":"2020-07-24","o":24.49,"h":24.49,"l":24.02,"c":24.11,"v":24150},{"d":"2020-07-27","o":24.13,"h":24.78,"l":23.71,"c":24.21,"v":45900},{"d":"2020-07-28","o":24.17,"h":24.7,"l":23.84,"c":24.67,"v":28350},{"d":"2020-07-29","o":24.57,"h":25.32,"l":24.57,"c":25.18,"v":36000},{"d":"2020-07-30","o":24.77,"h":25.45,"l":24.61,"c":25.37,"v":33900},{"d":"2020-07-31","o":25.27,"h":25.7,"l":24.75,"c":25.13,"v":35700},{"d":"2020-08-03","o":24.94,"h":25.49,"l":24.94,"c":25.49,"v":39450},{"d":"2020-08-04","o":25.25,"h":25.85,"l":25.25,"c":25.75,"v":22350},{"d":"2020-08-05","o":25.97,"h":26.42,"l":25.67,"c":26.42,"v":26400},{"d":"2020-08-06","o":26.93,"h":28.37,"l":26.83,"c":27.83,"v":53250},{"d":"2020-08-07","o":27.53,"h":28.5,"l":27.37,"c":28.5,"v":40050},{"d":"2020-08-10","o":28.61,"h":29.61,"l":28.5,"c":29.34,"v":54450},{"d":"2020-08-11","o":29.72,"h":30.62,"l":29.15,"c":29.55,"v":56400},{"d":"2020-08-12","o":30.03,"h":30.03,"l":28.57,"c":29.94,"v":30600},{"d":"2020-08-13","o":29.93,"h":30.49,"l":29.09,"c":30.32,"v":43950},{"d":"2020-08-14","o":30.03,"h":30.46,"l":29.85,"c":30.33,"v":33300},{"d":"2020-08-17","o":30.01,"h":31.28,"l":30.01,"c":31.21,"v":27000},{"d":"2020-08-18","o":31.11,"h":31.29,"l":28.98,"c":29.59,"v":47700},{"d":"2020-08-19","o":29.7,"h":30.45,"l":29.41,"c":29.93,"v":33000},{"d":"2020-08-20","o":29.39,"h":29.77,"l":29.02,"c":29.05,"v":22500},{"d":"2020-08-21","o":28.73,"h":29.05,"l":28.46,"c":28.84,"v":75000},{"d":"2020-08-24","o":29.04,"h":29.27,"l":28.63,"c":29.27,"v":26700},{"d":"2020-08-25","o":29.61,"h":29.97,"l":28.87,"c":29.09,"v":26550},{"d":"2020-08-26","o":28.95,"h":29.07,"l":28.47,"c":28.64,"v":42750},{"d":"2020-08-27","o":28.71,"h":28.79,"l":28.23,"c":28.42,"v":28200},{"d":"2020-08-28","o":28.6,"h":28.9,"l":28.09,"c":28.9,"v":34650},{"d":"2020-08-31","o":28.51,"h":29.14,"l":28.23,"c":28.39,"v":57750},{"d":"2020-09-01","o":28.22,"h":29.41,"l":28.19,"c":29.39,"v":30300},{"d":"2020-09-02","o":29.38,"h":29.79,"l":29.21,"c":29.44,"v":52800},{"d":"2020-09-03","o":28.73,"h":28.95,"l":27.67,"c":27.7,"v":33150},{"d":"2020-09-04","o":28.18,"h":29.12,"l":26.83,"c":27.3,"v":37950},{"d":"2020-09-08","o":26.98,"h":27.57,"l":26.41,"c":27.03,"v":32100},{"d":"2020-09-09","o":27.27,"h":27.47,"l":26.96,"c":27.03,"v":20550},{"d":"2020-09-10","o":27.2,"h":27.39,"l":26.69,"c":26.82,"v":19500},{"d":"2020-09-11","o":26.71,"h":27.46,"l":26.71,"c":26.97,"v":22950},{"d":"2020-09-14","o":27.26,"h":27.45,"l":27.04,"c":27.35,"v":21450},{"d":"2020-09-15","o":27.49,"h":27.83,"l":26.91,"c":26.98,"v":16050},{"d":"2020-09-16","o":27.61,"h":28.07,"l":27.2,"c":27.2,"v":22050},{"d":"2020-09-17","o":27.03,"h":27.21,"l":26.77,"c":26.85,"v":7650},{"d":"2020-09-18","o":27.09,"h":27.56,"l":26.31,"c":26.87,"v":69600},{"d":"2020-09-21","o":26.29,"h":26.74,"l":25.11,"c":25.59,"v":50850},{"d":"2020-09-22","o":25.77,"h":26.2,"l":25.13,"c":26.18,"v":18300},{"d":"2020-09-23","o":25.99,"h":26.98,"l":25.37,"c":25.53,"v":51150},{"d":"2020-09-24","o":25.22,"h":26.05,"l":25.21,"c":25.63,"v":31650},{"d":"2020-09-25","o":25.6,"h":26.42,"l":25.6,"c":26.05,"v":31800},{"d":"2020-09-28","o":26.67,"h":27.77,"l":26.67,"c":27.39,"v":33150},{"d":"2020-09-29","o":27.38,"h":27.55,"l":26.87,"c":27.27,"v":15900},{"d":"2020-09-30","o":27.53,"h":28.07,"l":27.03,"c":27.52,"v":95700},{"d":"2020-10-01","o":28.05,"h":28.33,"l":27.57,"c":28.2,"v":39000},{"d":"2020-10-02","o":27.67,"h":28.82,"l":27.67,"c":27.77,"v":29100},{"d":"2020-10-05","o":27.91,"h":29.68,"l":27.77,"c":29.1,"v":25950},{"d":"2020-10-06","o":29.13,"h":29.98,"l":29.05,"c":29.28,"v":25350},{"d":"2020-10-07","o":29.25,"h":29.85,"l":28.6,"c":29.43,"v":28950},{"d":"2020-10-08","o":27.75,"h":29.51,"l":26.94,"c":29.33,"v":21750},{"d":"2020-10-09","o":29.61,"h":29.61,"l":28.84,"c":29.25,"v":8700},{"d":"2020-10-12","o":29.01,"h":29.56,"l":28.73,"c":29.47,"v":29250},{"d":"2020-10-13","o":28.95,"h":29.93,"l":28.95,"c":29.55,"v":39300},{"d":"2020-10-14","o":29.5,"h":29.55,"l":28.33,"c":28.33,"v":16500},{"d":"2020-10-15","o":27.91,"h":28.54,"l":27.34,"c":27.81,"v":23700},{"d":"2020-10-16","o":27.52,"h":28.9,"l":27.52,"c":28.44,"v":22350},{"d":"2020-10-19","o":28.8,"h":28.95,"l":28.17,"c":28.61,"v":13050},{"d":"2020-10-20","o":28.57,"h":28.85,"l":28.35,"c":28.68,"v":11550},{"d":"2020-10-21","o":27.93,"h":28.69,"l":27.93,"c":28.29,"v":20550},{"d":"2020-10-22","o":28.47,"h":28.9,"l":28.13,"c":28.48,"v":18300},{"d":"2020-10-23","o":28.75,"h":29.27,"l":28.75,"c":29.03,"v":12450},{"d":"2020-10-26","o":28.82,"h":28.82,"l":27.85,"c":28.45,"v":18450},{"d":"2020-10-27","o":28.44,"h":28.75,"l":27.41,"c":27.59,"v":18450},{"d":"2020-10-28","o":27.63,"h":27.73,"l":25.99,"c":26,"v":31950},{"d":"2020-10-29","o":25.91,"h":26.46,"l":25.43,"c":26.38,"v":22350},{"d":"2020-10-30","o":26.25,"h":26.35,"l":25.02,"c":25.19,"v":37650},{"d":"2020-11-02","o":25.38,"h":26.63,"l":25.38,"c":26.63,"v":13200},{"d":"2020-11-03","o":27.07,"h":27.51,"l":26.37,"c":27.12,"v":28350},{"d":"2020-11-04","o":26.86,"h":27.75,"l":25.07,"c":27.29,"v":21000},{"d":"2020-11-05","o":27.33,"h":28.4,"l":26.71,"c":27.97,"v":24900},{"d":"2020-11-06","o":28.33,"h":28.57,"l":26.7,"c":26.7,"v":20400},{"d":"2020-11-09","o":28.12,"h":30,"l":27.9,"c":28.17,"v":48900},{"d":"2020-11-10","o":28.67,"h":28.67,"l":27.47,"c":27.75,"v":37800},{"d":"2020-11-11","o":27.65,"h":27.65,"l":26.43,"c":26.78,"v":37050},{"d":"2020-11-12","o":26.83,"h":27.33,"l":26.49,"c":26.94,"v":16500},{"d":"2020-11-13","o":26.95,"h":27.51,"l":26.83,"c":26.97,"v":15300},{"d":"2020-11-16","o":27.75,"h":27.75,"l":26.81,"c":27.18,"v":49050},{"d":"2020-11-17","o":26.99,"h":27.79,"l":26.09,"c":26.79,"v":37200},{"d":"2020-11-18","o":27,"h":27,"l":26.52,"c":26.83,"v":32850},{"d":"2020-11-19","o":26.83,"h":27,"l":26.7,"c":26.96,"v":44100},{"d":"2020-11-20","o":26.87,"h":27.17,"l":26.75,"c":27.17,"v":36000},{"d":"2020-11-23","o":27.3,"h":27.33,"l":27.11,"c":27.27,"v":34650},{"d":"2020-11-24","o":27.43,"h":28.73,"l":27.23,"c":28.64,"v":109800},{"d":"2020-11-25","o":28.35,"h":28.66,"l":27.86,"c":28.29,"v":48300},{"d":"2020-11-27","o":28.15,"h":28.21,"l":28.11,"c":28.17,"v":10500},{"d":"2020-11-30","o":28.19,"h":28.19,"l":26.81,"c":27.05,"v":23550},{"d":"2020-12-01","o":27.31,"h":27.62,"l":26.88,"c":27.17,"v":36150},{"d":"2020-12-02","o":26.95,"h":27.15,"l":26.84,"c":26.91,"v":15900},{"d":"2020-12-03","o":26.87,"h":28.41,"l":26.87,"c":28.37,"v":80100},{"d":"2020-12-04","o":28.37,"h":32.17,"l":28.37,"c":32.12,"v":178950},{"d":"2020-12-07","o":32.01,"h":32.01,"l":31.01,"c":31.33,"v":57750},{"d":"2020-12-08","o":31.33,"h":31.99,"l":30.54,"c":31.79,"v":109650},{"d":"2020-12-09","o":31.93,"h":32.33,"l":31.47,"c":31.8,"v":61350},{"d":"2020-12-10","o":31.83,"h":33.29,"l":30.91,"c":32.59,"v":73800},{"d":"2020-12-11","o":31.69,"h":32.33,"l":30.91,"c":31.46,"v":20700},{"d":"2020-12-14","o":31.81,"h":32.37,"l":31.4,"c":32.02,"v":48300},{"d":"2020-12-15","o":32.44,"h":33.27,"l":32.21,"c":33.2,"v":40200},{"d":"2020-12-16","o":33.33,"h":33.65,"l":32.73,"c":33.35,"v":77250},{"d":"2020-12-17","o":33.27,"h":34.15,"l":32.93,"c":34.02,"v":56550},{"d":"2020-12-18","o":33.58,"h":34.55,"l":33.01,"c":33.14,"v":96450},{"d":"2020-12-21","o":32.41,"h":32.91,"l":31.29,"c":32.47,"v":57000},{"d":"2020-12-22","o":32.41,"h":33.68,"l":32.41,"c":33.33,"v":32700},{"d":"2020-12-23","o":33.68,"h":33.7,"l":33.33,"c":33.43,"v":35250},{"d":"2020-12-24","o":33.43,"h":34.04,"l":33.33,"c":33.34,"v":7650},{"d":"2020-12-28","o":34.09,"h":34.41,"l":33.33,"c":33.73,"v":24300},{"d":"2020-12-29","o":33.61,"h":33.85,"l":33.17,"c":33.4,"v":58800},{"d":"2020-12-30","o":33.59,"h":33.85,"l":33.33,"c":33.74,"v":26550},{"d":"2020-12-31","o":33.55,"h":34.25,"l":33.33,"c":34.07,"v":50850},{"d":"2021-01-04","o":34.11,"h":34.14,"l":32.66,"c":32.91,"v":45300},{"d":"2021-01-05","o":32.96,"h":33.83,"l":32.96,"c":33.45,"v":67500},{"d":"2021-01-06","o":33.79,"h":35.21,"l":33.79,"c":34.98,"v":76050},{"d":"2021-01-07","o":34.98,"h":36.73,"l":34.33,"c":35.05,"v":139800},{"d":"2021-01-08","o":35.19,"h":35.96,"l":33.01,"c":33.48,"v":27450},{"d":"2021-01-11","o":32.97,"h":33.29,"l":32.47,"c":32.97,"v":31500},{"d":"2021-01-12","o":32.93,"h":34.91,"l":32.85,"c":34.71,"v":96000},{"d":"2021-01-13","o":34.83,"h":35.17,"l":33.87,"c":33.91,"v":39150},{"d":"2021-01-14","o":34.04,"h":34.25,"l":33.18,"c":33.67,"v":50250},{"d":"2021-01-15","o":32.87,"h":33.63,"l":32.67,"c":33.48,"v":62550},{"d":"2021-01-19","o":33.95,"h":34.49,"l":33.78,"c":33.91,"v":23400},{"d":"2021-01-20","o":33.93,"h":34.57,"l":33.45,"c":33.6,"v":13950},{"d":"2021-01-21","o":33.79,"h":33.97,"l":33.05,"c":33.59,"v":10950},{"d":"2021-01-22","o":32.99,"h":33.51,"l":32.68,"c":33.51,"v":30450},{"d":"2021-01-25","o":33.24,"h":33.24,"l":32.04,"c":32.26,"v":41400},{"d":"2021-01-26","o":32.63,"h":33.19,"l":32.13,"c":32.25,"v":43800},{"d":"2021-01-27","o":31.59,"h":31.59,"l":30.19,"c":30.69,"v":55200},{"d":"2021-01-28","o":31.15,"h":31.21,"l":27.47,"c":30.3,"v":67800},{"d":"2021-01-29","o":30.3,"h":30.49,"l":29.75,"c":30.17,"v":57600},{"d":"2021-02-01","o":30.33,"h":30.94,"l":29.89,"c":30.52,"v":24900},{"d":"2021-02-02","o":31.08,"h":32.3,"l":30.51,"c":31.84,"v":28950},{"d":"2021-02-03","o":31.93,"h":32.23,"l":31.39,"c":32.13,"v":55050},{"d":"2021-02-04","o":32.57,"h":32.94,"l":32.38,"c":32.67,"v":13200},{"d":"2021-02-05","o":33.18,"h":34.02,"l":32.61,"c":32.61,"v":18450},{"d":"2021-02-08","o":33.27,"h":33.53,"l":32.26,"c":32.9,"v":76500},{"d":"2021-02-09","o":33,"h":33,"l":31.36,"c":31.67,"v":73800},{"d":"2021-02-10","o":31.73,"h":32.15,"l":30.15,"c":31.3,"v":45450},{"d":"2021-02-11","o":31.35,"h":32.75,"l":30.73,"c":31.84,"v":55050},{"d":"2021-02-12","o":31.5,"h":31.88,"l":31.35,"c":31.73,"v":17400},{"d":"2021-02-16","o":31.95,"h":32.65,"l":31.57,"c":31.8,"v":40950},{"d":"2021-02-17","o":31.61,"h":31.76,"l":30.93,"c":31.18,"v":23850},{"d":"2021-02-18","o":30.57,"h":31.33,"l":29.99,"c":30.38,"v":30450},{"d":"2021-02-19","o":30.45,"h":32.61,"l":30.11,"c":30.61,"v":44250},{"d":"2021-02-22","o":30.48,"h":32.35,"l":30.33,"c":32.1,"v":46800},{"d":"2021-02-23","o":31.83,"h":32.83,"l":31.64,"c":32.33,"v":44850},{"d":"2021-02-24","o":32.56,"h":33.81,"l":32.56,"c":33.43,"v":68100},{"d":"2021-02-25","o":33.49,"h":34.09,"l":32.67,"c":33.02,"v":47250},{"d":"2021-02-26","o":32.75,"h":33.52,"l":32.29,"c":32.36,"v":55500},{"d":"2021-03-01","o":33.33,"h":33.86,"l":32.59,"c":33.55,"v":27750},{"d":"2021-03-02","o":33.33,"h":33.34,"l":32.37,"c":32.53,"v":20250},{"d":"2021-03-03","o":33.43,"h":33.43,"l":32.2,"c":32.2,"v":24450},{"d":"2021-03-04","o":32.24,"h":32.97,"l":30.63,"c":30.73,"v":26250},{"d":"2021-03-05","o":31.11,"h":31.75,"l":30,"c":31.42,"v":33900},{"d":"2021-03-08","o":31.48,"h":31.51,"l":30.33,"c":30.79,"v":42150},{"d":"2021-03-09","o":31.28,"h":31.91,"l":31.07,"c":31.77,"v":28800},{"d":"2021-03-10","o":31.77,"h":32.53,"l":31.35,"c":31.63,"v":74400},{"d":"2021-03-11","o":31.75,"h":35.05,"l":31.75,"c":34.99,"v":49200},{"d":"2021-03-12","o":34.96,"h":36.56,"l":33.71,"c":36.5,"v":52800},{"d":"2021-03-15","o":36.33,"h":36.33,"l":35.47,"c":35.68,"v":27750},{"d":"2021-03-16","o":35.78,"h":36.07,"l":35.19,"c":35.5,"v":40800},{"d":"2021-03-17","o":35.33,"h":35.99,"l":35.33,"c":35.99,"v":30750},{"d":"2021-03-18","o":35.67,"h":35.77,"l":35,"c":35.2,"v":66300},{"d":"2021-03-19","o":35.25,"h":36.26,"l":33.93,"c":36.25,"v":142500},{"d":"2021-03-22","o":35.99,"h":35.99,"l":34.43,"c":35.53,"v":61200},{"d":"2021-03-23","o":35.53,"h":36.72,"l":33.49,"c":33.49,"v":63900},{"d":"2021-03-24","o":33.8,"h":34.65,"l":32.22,"c":32.31,"v":52500},{"d":"2021-03-25","o":31.91,"h":34.01,"l":30.81,"c":33.83,"v":77400},{"d":"2021-03-26","o":34.6,"h":35.88,"l":34.13,"c":35.88,"v":44550},{"d":"2021-03-29","o":36,"h":36.25,"l":34.65,"c":35.25,"v":46950},{"d":"2021-03-30","o":35.39,"h":35.75,"l":34.8,"c":34.89,"v":31350},{"d":"2021-03-31","o":35.45,"h":35.45,"l":33.65,"c":34.22,"v":61500},{"d":"2021-04-01","o":34.03,"h":35.32,"l":33.65,"c":34.85,"v":48750},{"d":"2021-04-05","o":35.54,"h":36.42,"l":35.02,"c":36,"v":38550},{"d":"2021-04-06","o":36,"h":36.05,"l":35.08,"c":35.39,"v":23700},{"d":"2021-04-07","o":35.11,"h":35.68,"l":34.09,"c":34.59,"v":32550},{"d":"2021-04-08","o":35.51,"h":35.51,"l":34.39,"c":35.05,"v":22800},{"d":"2021-04-09","o":34.77,"h":35.69,"l":34.63,"c":35.47,"v":22800},{"d":"2021-04-12","o":35.58,"h":35.6,"l":34.26,"c":34.28,"v":44250},{"d":"2021-04-13","o":35.11,"h":35.11,"l":34.02,"c":34.66,"v":25050},{"d":"2021-04-14","o":35.17,"h":35.35,"l":34.51,"c":34.9,"v":20550},{"d":"2021-04-15","o":34.97,"h":34.97,"l":33.81,"c":34.28,"v":60750},{"d":"2021-04-16","o":34.43,"h":34.69,"l":33.55,"c":34.17,"v":30150},{"d":"2021-04-19","o":34.17,"h":34.17,"l":33.16,"c":33.42,"v":23850},{"d":"2021-04-20","o":33.24,"h":33.42,"l":32.05,"c":32.45,"v":19200},{"d":"2021-04-21","o":32.45,"h":33.43,"l":32.45,"c":33.16,"v":20850},{"d":"2021-04-22","o":33.41,"h":34.71,"l":33.41,"c":34.11,"v":57450},{"d":"2021-04-23","o":34.31,"h":36.96,"l":34.31,"c":36.01,"v":62550},{"d":"2021-04-26","o":36.16,"h":37.15,"l":35.12,"c":35.49,"v":46050},{"d":"2021-04-27","o":36.48,"h":36.48,"l":35.49,"c":36.19,"v":33300},{"d":"2021-04-28","o":36.2,"h":36.85,"l":36.15,"c":36.67,"v":32100},{"d":"2021-04-29","o":36.74,"h":37.03,"l":35.73,"c":35.82,"v":21450},{"d":"2021-04-30","o":35.67,"h":36.86,"l":34.69,"c":34.7,"v":49350},{"d":"2021-05-03","o":34.88,"h":35.58,"l":34.7,"c":35.08,"v":44100},{"d":"2021-05-04","o":34.58,"h":37.8,"l":34.58,"c":35.11,"v":39900},{"d":"2021-05-05","o":35.11,"h":35.55,"l":33.59,"c":34.12,"v":28700},{"d":"2021-05-06","o":34.42,"h":35.34,"l":34.3,"c":35.21,"v":37700},{"d":"2021-05-07","o":35.54,"h":35.78,"l":34.26,"c":35.76,"v":20400},{"d":"2021-05-10","o":35.69,"h":35.91,"l":33.77,"c":33.77,"v":33000},{"d":"2021-05-11","o":33.16,"h":34.23,"l":32.68,"c":33.53,"v":41200},{"d":"2021-05-12","o":33.52,"h":34.8,"l":32.1,"c":32.19,"v":39700},{"d":"2021-05-13","o":31.96,"h":33.89,"l":31.96,"c":33.34,"v":43500},{"d":"2021-05-14","o":33.55,"h":34.76,"l":33.55,"c":34.64,"v":30600},{"d":"2021-05-17","o":34.64,"h":35.37,"l":33.53,"c":35.37,"v":37700},{"d":"2021-05-18","o":34.64,"h":35.49,"l":34.41,"c":34.47,"v":30400},{"d":"2021-05-19","o":33.99,"h":34.91,"l":33.5,"c":34.8,"v":38500},{"d":"2021-05-20","o":34.87,"h":35.72,"l":34.77,"c":35.52,"v":41900},{"d":"2021-05-21","o":36.05,"h":36.58,"l":35.75,"c":36.14,"v":61400},{"d":"2021-05-24","o":36.27,"h":36.44,"l":35.56,"c":36.29,"v":79100},{"d":"2021-05-25","o":36.28,"h":36.35,"l":34.81,"c":34.88,"v":30700},{"d":"2021-05-26","o":35.06,"h":36.14,"l":35.06,"c":35.47,"v":18200},{"d":"2021-05-27","o":35.87,"h":35.93,"l":35.36,"c":35.67,"v":27800},{"d":"2021-05-28","o":35.85,"h":35.85,"l":35.03,"c":35.4,"v":42800},{"d":"2021-06-01","o":36.1,"h":36.89,"l":35.25,"c":36.68,"v":126500},{"d":"2021-06-02","o":36.97,"h":36.97,"l":36.25,"c":36.7,"v":38800},{"d":"2021-06-03","o":36.5,"h":37.44,"l":36.4,"c":37.11,"v":38400},{"d":"2021-06-04","o":37.35,"h":38.01,"l":37.23,"c":37.76,"v":31900},{"d":"2021-06-07","o":37.91,"h":38.1,"l":37.32,"c":37.62,"v":33600},{"d":"2021-06-08","o":37.59,"h":37.75,"l":36.89,"c":37.18,"v":23400},{"d":"2021-06-09","o":37.19,"h":37.19,"l":36.5,"c":36.56,"v":31600},{"d":"2021-06-10","o":37.43,"h":37.43,"l":36.5,"c":36.57,"v":28500},{"d":"2021-06-11","o":36.73,"h":37.21,"l":36.5,"c":36.63,"v":42900},{"d":"2021-06-14","o":36.3,"h":36.89,"l":36.3,"c":36.75,"v":52900},{"d":"2021-06-15","o":36.68,"h":36.87,"l":36.4,"c":36.6,"v":18900},{"d":"2021-06-16","o":36.4,"h":37.02,"l":36.4,"c":36.58,"v":19100},{"d":"2021-06-17","o":36.64,"h":36.64,"l":35.42,"c":35.72,"v":30500},{"d":"2021-06-18","o":34.92,"h":35.05,"l":33.94,"c":34.09,"v":52400},{"d":"2021-06-21","o":34.13,"h":34.94,"l":33.79,"c":34.03,"v":32600},{"d":"2021-06-22","o":33.96,"h":33.97,"l":33.26,"c":33.65,"v":22900},{"d":"2021-06-23","o":33.71,"h":34.65,"l":33.71,"c":34.21,"v":30000},{"d":"2021-06-24","o":34.45,"h":35.07,"l":34.16,"c":34.98,"v":28100},{"d":"2021-06-25","o":35.12,"h":35.61,"l":34.71,"c":34.77,"v":82100},{"d":"2021-06-28","o":34.84,"h":35.07,"l":34.05,"c":34.22,"v":18600},{"d":"2021-06-29","o":34.42,"h":34.94,"l":34.15,"c":34.34,"v":17500},{"d":"2021-06-30","o":34.48,"h":35.72,"l":33.69,"c":34.53,"v":54300},{"d":"2021-07-01","o":34.82,"h":35.54,"l":34.71,"c":35.35,"v":35300},{"d":"2021-07-02","o":35.36,"h":35.36,"l":34.63,"c":34.71,"v":11400},{"d":"2021-07-06","o":34.48,"h":34.48,"l":33.29,"c":33.96,"v":17400},{"d":"2021-07-07","o":33.61,"h":33.95,"l":33.19,"c":33.53,"v":20500},{"d":"2021-07-08","o":32.79,"h":33.34,"l":31.98,"c":32.68,"v":27900},{"d":"2021-07-09","o":33.02,"h":33.62,"l":32.87,"c":33.49,"v":19300},{"d":"2021-07-12","o":33.16,"h":33.86,"l":32.96,"c":33.51,"v":30800},{"d":"2021-07-13","o":33.44,"h":33.75,"l":33.01,"c":33.43,"v":23100},{"d":"2021-07-14","o":33.58,"h":33.58,"l":32.48,"c":32.78,"v":16000},{"d":"2021-07-15","o":32.51,"h":32.52,"l":31.63,"c":31.88,"v":17200},{"d":"2021-07-16","o":32.32,"h":32.84,"l":31.57,"c":31.99,"v":27700},{"d":"2021-07-19","o":31.37,"h":32.17,"l":29.32,"c":31.8,"v":33700},{"d":"2021-07-20","o":32,"h":34.17,"l":31.86,"c":33.05,"v":54500},{"d":"2021-07-21","o":33.54,"h":34.46,"l":33.34,"c":33.57,"v":13200},{"d":"2021-07-22","o":33.27,"h":33.38,"l":32.17,"c":32.3,"v":21700},{"d":"2021-07-23","o":32.59,"h":32.59,"l":31.68,"c":32.45,"v":6000},{"d":"2021-07-26","o":32.42,"h":32.47,"l":31.98,"c":32.22,"v":19700},{"d":"2021-07-27","o":31.8,"h":32.85,"l":31.76,"c":32.7,"v":19700},{"d":"2021-07-28","o":32.87,"h":34,"l":32.63,"c":33.35,"v":18700},{"d":"2021-07-29","o":33.39,"h":33.99,"l":33.09,"c":33.2,"v":19800},{"d":"2021-07-30","o":33.17,"h":33.79,"l":32.69,"c":32.91,"v":26600},{"d":"2021-08-02","o":33,"h":33.73,"l":31.52,"c":31.65,"v":24900},{"d":"2021-08-03","o":31.94,"h":32.54,"l":31.05,"c":31.53,"v":59800},{"d":"2021-08-04","o":31.12,"h":32.05,"l":30.43,"c":31.31,"v":67900},{"d":"2021-08-05","o":31.31,"h":33.24,"l":31.31,"c":32.5,"v":30400},{"d":"2021-08-06","o":32.85,"h":33.19,"l":30.98,"c":32.65,"v":19600},{"d":"2021-08-09","o":32.92,"h":33.47,"l":32.69,"c":33.07,"v":8500},{"d":"2021-08-10","o":33.19,"h":33.49,"l":32.97,"c":33.07,"v":21800},{"d":"2021-08-11","o":33.14,"h":33.69,"l":32.74,"c":33.68,"v":11400},{"d":"2021-08-12","o":33.69,"h":34.15,"l":33.35,"c":33.86,"v":25100},{"d":"2021-08-13","o":34.04,"h":34.15,"l":33.21,"c":33.75,"v":8000},{"d":"2021-08-16","o":33.31,"h":34.01,"l":32.13,"c":32.59,"v":37100},{"d":"2021-08-17","o":32.18,"h":33.21,"l":32.04,"c":32.49,"v":26200},{"d":"2021-08-18","o":32.63,"h":32.96,"l":32.07,"c":32.1,"v":17000},{"d":"2021-08-19","o":31.74,"h":33.29,"l":31.74,"c":32.48,"v":34900},{"d":"2021-08-20","o":32.26,"h":33.11,"l":31.26,"c":31.56,"v":63700},{"d":"2021-08-23","o":31.98,"h":33.44,"l":31.98,"c":33.2,"v":21400},{"d":"2021-08-24","o":33.45,"h":34.82,"l":33.41,"c":34.48,"v":31100},{"d":"2021-08-25","o":34.52,"h":34.52,"l":33.18,"c":33.44,"v":22600},{"d":"2021-08-26","o":33.31,"h":33.58,"l":32.68,"c":32.92,"v":17700},{"d":"2021-08-27","o":32.86,"h":34.92,"l":32.86,"c":34.52,"v":26800},{"d":"2021-08-30","o":34.58,"h":34.83,"l":34.22,"c":34.39,"v":25100},{"d":"2021-08-31","o":34.21,"h":34.7,"l":34.01,"c":34.56,"v":26200},{"d":"2021-09-01","o":34.6,"h":34.87,"l":34.47,"c":34.78,"v":26500},{"d":"2021-09-02","o":34.9,"h":35.44,"l":34.7,"c":35.44,"v":25300},{"d":"2021-09-03","o":35.53,"h":35.82,"l":35.06,"c":35.48,"v":17600},{"d":"2021-09-07","o":35.43,"h":35.7,"l":35.09,"c":35.41,"v":55800},{"d":"2021-09-08","o":35.44,"h":35.44,"l":33.05,"c":33.08,"v":27100},{"d":"2021-09-09","o":33.17,"h":33.72,"l":32.08,"c":32.08,"v":34800},{"d":"2021-09-10","o":32.29,"h":32.69,"l":31.73,"c":31.75,"v":18000},{"d":"2021-09-13","o":31.94,"h":32.31,"l":31.39,"c":31.99,"v":23000},{"d":"2021-09-14","o":32.32,"h":32.45,"l":31.28,"c":31.37,"v":33100},{"d":"2021-09-15","o":31.52,"h":31.52,"l":30.81,"c":31.04,"v":25900},{"d":"2021-09-16","o":31.09,"h":31.18,"l":30.78,"c":30.96,"v":18200},{"d":"2021-09-17","o":30.81,"h":31.34,"l":30.3,"c":31.33,"v":79000},{"d":"2021-09-20","o":30.42,"h":30.7,"l":29.7,"c":30.17,"v":29000},{"d":"2021-09-21","o":30.38,"h":30.61,"l":29.9,"c":30.01,"v":12500},{"d":"2021-09-22","o":30.36,"h":30.72,"l":29.82,"c":30.05,"v":27800},{"d":"2021-09-23","o":30.13,"h":30.36,"l":29.54,"c":30.04,"v":61500},{"d":"2021-09-24","o":29.83,"h":30.64,"l":29.83,"c":30.1,"v":55400},{"d":"2021-09-27","o":30.07,"h":33.16,"l":30.07,"c":32.92,"v":50100},{"d":"2021-09-28","o":32.72,"h":32.84,"l":30.01,"c":31.84,"v":40200},{"d":"2021-09-29","o":32.12,"h":32.83,"l":31.69,"c":31.9,"v":17200},{"d":"2021-09-30","o":32.16,"h":32.16,"l":31.23,"c":31.28,"v":135800},{"d":"2021-10-01","o":31.32,"h":33.13,"l":31.11,"c":32.32,"v":35600},{"d":"2021-10-04","o":32.33,"h":32.48,"l":31.37,"c":31.99,"v":19700},{"d":"2021-10-05","o":32.13,"h":33.48,"l":31.06,"c":32.43,"v":22400},{"d":"2021-10-06","o":32.44,"h":32.91,"l":31.18,"c":32.2,"v":26200},{"d":"2021-10-07","o":33.03,"h":33.9,"l":32.85,"c":33.31,"v":21900},{"d":"2021-10-08","o":33.01,"h":33.97,"l":32.2,"c":32.55,"v":14200},{"d":"2021-10-11","o":32.55,"h":33,"l":31.85,"c":32.63,"v":13000},{"d":"2021-10-12","o":32.38,"h":32.67,"l":32.08,"c":32.65,"v":14900},{"d":"2021-10-13","o":33.13,"h":33.13,"l":32.4,"c":32.5,"v":9800},{"d":"2021-10-14","o":33,"h":33.14,"l":32.52,"c":32.71,"v":13200},{"d":"2021-10-15","o":33.31,"h":33.31,"l":32.13,"c":32.13,"v":24900},{"d":"2021-10-18","o":31.91,"h":32.84,"l":31.9,"c":32.83,"v":17400},{"d":"2021-10-19","o":33.45,"h":33.45,"l":32.65,"c":33.04,"v":11200},{"d":"2021-10-20","o":33.04,"h":33.87,"l":33,"c":33.7,"v":16800},{"d":"2021-10-21","o":33.88,"h":34.04,"l":33.5,"c":34.04,"v":12500},{"d":"2021-10-22","o":33.88,"h":33.88,"l":33.2,"c":33.58,"v":16900},{"d":"2021-10-25","o":33.55,"h":35.15,"l":33.55,"c":35.14,"v":23700},{"d":"2021-10-26","o":35.08,"h":35.58,"l":34.6,"c":35.1,"v":18700},{"d":"2021-10-27","o":34.79,"h":35.15,"l":34.5,"c":34.71,"v":15700},{"d":"2021-10-28","o":34.76,"h":35.56,"l":34.53,"c":35.21,"v":11800},{"d":"2021-10-29","o":34.97,"h":35.23,"l":34.51,"c":35.15,"v":21300},{"d":"2021-11-01","o":35.58,"h":36.3,"l":35.09,"c":36.07,"v":35000},{"d":"2021-11-02","o":36,"h":36.3,"l":35.01,"c":36.07,"v":16700},{"d":"2021-11-03","o":36.07,"h":37.01,"l":35.68,"c":36.89,"v":25600},{"d":"2021-11-04","o":37,"h":41.95,"l":35.21,"c":41.34,"v":58700},{"d":"2021-11-05","o":41.5,"h":43,"l":40.95,"c":42.97,"v":94600},{"d":"2021-11-08","o":43,"h":44,"l":43,"c":43.65,"v":21400},{"d":"2021-11-09","o":43.72,"h":44.7,"l":43.3,"c":43.93,"v":29200},{"d":"2021-11-10","o":43.83,"h":44,"l":42.29,"c":42.53,"v":20700},{"d":"2021-11-11","o":42.64,"h":43,"l":42.36,"c":42.36,"v":14000},{"d":"2021-11-12","o":42.43,"h":43.02,"l":41.78,"c":41.96,"v":21100},{"d":"2021-11-15","o":41.96,"h":41.96,"l":40.28,"c":40.73,"v":20200},{"d":"2021-11-16","o":40.93,"h":41.03,"l":40.18,"c":40.76,"v":16500},{"d":"2021-11-17","o":40.61,"h":41.67,"l":39.81,"c":40.63,"v":15300},{"d":"2021-11-18","o":40.51,"h":41.48,"l":39.71,"c":40.43,"v":35800},{"d":"2021-11-19","o":39.91,"h":41.08,"l":39.66,"c":39.82,"v":21000},{"d":"2021-11-22","o":40.1,"h":40.59,"l":39.5,"c":39.81,"v":68300},{"d":"2021-11-23","o":39.25,"h":40.13,"l":39.12,"c":40.01,"v":31500},{"d":"2021-11-24","o":40.21,"h":40.55,"l":39.99,"c":40.04,"v":14600},{"d":"2021-11-26","o":38.64,"h":39.7,"l":37.16,"c":38.24,"v":25800},{"d":"2021-11-29","o":39.1,"h":40.5,"l":37.84,"c":39.43,"v":48000},{"d":"2021-11-30","o":38.98,"h":40.06,"l":37.8,"c":39.45,"v":94000},{"d":"2021-12-01","o":40.41,"h":43.23,"l":39.08,"c":40.26,"v":68800},{"d":"2021-12-02","o":35.6,"h":41.5,"l":35.6,"c":41.3,"v":19600},{"d":"2021-12-03","o":41.3,"h":41.72,"l":39.38,"c":40.27,"v":12700},{"d":"2021-12-06","o":40.62,"h":41.24,"l":38.89,"c":40.68,"v":17600},{"d":"2021-12-07","o":41.75,"h":41.92,"l":40.15,"c":40.3,"v":29700},{"d":"2021-12-08","o":40.34,"h":40.9,"l":38.48,"c":38.98,"v":32600},{"d":"2021-12-09","o":38.88,"h":40.1,"l":38.48,"c":38.92,"v":18400},{"d":"2021-12-10","o":39.05,"h":39.83,"l":37.53,"c":37.81,"v":32200},{"d":"2021-12-13","o":37.41,"h":37.69,"l":36.08,"c":36.15,"v":27200},{"d":"2021-12-14","o":36.14,"h":36.53,"l":35,"c":35.13,"v":41300},{"d":"2021-12-15","o":35.35,"h":38.21,"l":34.8,"c":37.43,"v":45600},{"d":"2021-12-16","o":37.86,"h":38.6,"l":35.36,"c":36.41,"v":39800},{"d":"2021-12-17","o":36.44,"h":37.7,"l":35.22,"c":35.82,"v":63900},{"d":"2021-12-20","o":34.99,"h":35.67,"l":32.85,"c":33.89,"v":53000},{"d":"2021-12-21","o":34.29,"h":34.97,"l":34.01,"c":34.27,"v":29100},{"d":"2021-12-22","o":34.2,"h":35.59,"l":33.8,"c":35.36,"v":20200},{"d":"2021-12-23","o":35.28,"h":35.91,"l":35.21,"c":35.67,"v":14500},{"d":"2021-12-27","o":35.9,"h":36.47,"l":35.41,"c":36.4,"v":17000},{"d":"2021-12-28","o":36.24,"h":36.78,"l":35.48,"c":35.91,"v":20800},{"d":"2021-12-29","o":35.95,"h":36.05,"l":35.13,"c":35.76,"v":14200},{"d":"2021-12-30","o":36,"h":36.02,"l":35.06,"c":35.27,"v":14300},{"d":"2021-12-31","o":35.49,"h":37.79,"l":35.49,"c":36.49,"v":128200},{"d":"2022-01-03","o":37,"h":41.97,"l":36.98,"c":41.51,"v":87600},{"d":"2022-01-04","o":41.95,"h":42.8,"l":41,"c":42.21,"v":33800},{"d":"2022-01-05","o":41.25,"h":42.74,"l":40.93,"c":41.37,"v":44500},{"d":"2022-01-06","o":41.7,"h":43.37,"l":41.14,"c":42.59,"v":45600},{"d":"2022-01-07","o":42.75,"h":42.75,"l":41.14,"c":41.31,"v":47600},{"d":"2022-01-10","o":40.77,"h":41.5,"l":39.3,"c":39.73,"v":64700},{"d":"2022-01-11","o":39.36,"h":39.36,"l":38.4,"c":39.02,"v":15700},{"d":"2022-01-12","o":39,"h":39.87,"l":39,"c":39.06,"v":42000},{"d":"2022-01-13","o":39.28,"h":40,"l":39.03,"c":39.32,"v":20200},{"d":"2022-01-14","o":38.91,"h":39.38,"l":38.57,"c":39.37,"v":31400},{"d":"2022-01-18","o":38.8,"h":39.08,"l":37.71,"c":38.07,"v":48800},{"d":"2022-01-19","o":38.1,"h":38.46,"l":36.79,"c":36.92,"v":23300},{"d":"2022-01-20","o":36.89,"h":37.69,"l":35.66,"c":35.66,"v":20000},{"d":"2022-01-21","o":35.13,"h":36.35,"l":35,"c":35.79,"v":40700},{"d":"2022-01-24","o":35.16,"h":37.64,"l":35.16,"c":37.43,"v":57200},{"d":"2022-01-25","o":36.91,"h":37.39,"l":35.62,"c":36.51,"v":43500},{"d":"2022-01-26","o":37.04,"h":37.58,"l":35.88,"c":36.22,"v":31200},{"d":"2022-01-27","o":36.43,"h":39.11,"l":35,"c":35.18,"v":53600},{"d":"2022-01-28","o":35.24,"h":35.8,"l":34,"c":35.77,"v":98700},{"d":"2022-01-31","o":35.37,"h":36.37,"l":33.86,"c":35.85,"v":32600},{"d":"2022-02-01","o":36.53,"h":37.58,"l":35.99,"c":37.46,"v":43900},{"d":"2022-02-02","o":37.55,"h":37.63,"l":36.74,"c":37.05,"v":41300},{"d":"2022-02-03","o":36.47,"h":36.56,"l":35.37,"c":35.53,"v":27200},{"d":"2022-02-04","o":35.32,"h":35.58,"l":34.55,"c":35.33,"v":31700},{"d":"2022-02-07","o":35.08,"h":36.09,"l":34.77,"c":35.02,"v":24100},{"d":"2022-02-08","o":35.26,"h":36.03,"l":34.84,"c":35.88,"v":15900},{"d":"2022-02-09","o":35.7,"h":36.11,"l":35.65,"c":35.87,"v":15900},{"d":"2022-02-10","o":35.51,"h":36.3,"l":34.95,"c":35.18,"v":25500},{"d":"2022-02-11","o":34.98,"h":35.64,"l":34.38,"c":35.05,"v":31900},{"d":"2022-02-14","o":35.15,"h":35.49,"l":34.3,"c":34.98,"v":24600},{"d":"2022-02-15","o":35.56,"h":36.87,"l":35.25,"c":36.75,"v":19400},{"d":"2022-02-16","o":36.16,"h":37.2,"l":35.9,"c":36.64,"v":15600},{"d":"2022-02-17","o":36.44,"h":36.44,"l":35.26,"c":35.39,"v":17700},{"d":"2022-02-18","o":35.15,"h":35.39,"l":34.55,"c":34.93,"v":19500},{"d":"2022-02-22","o":35.07,"h":35.31,"l":34.01,"c":34.16,"v":19300},{"d":"2022-02-23","o":34.42,"h":34.96,"l":33.03,"c":33.03,"v":20500},{"d":"2022-02-24","o":32.33,"h":34.46,"l":32.17,"c":34.46,"v":17600},{"d":"2022-02-25","o":34.36,"h":35.34,"l":34.14,"c":34.88,"v":14300},{"d":"2022-02-28","o":34.99,"h":35.72,"l":34.73,"c":34.82,"v":25700},{"d":"2022-03-01","o":34.6,"h":34.6,"l":32.61,"c":33.19,"v":22000},{"d":"2022-03-02","o":34.04,"h":35.89,"l":34.04,"c":35.47,"v":35200},{"d":"2022-03-03","o":35.46,"h":35.71,"l":34.95,"c":35.09,"v":18000},{"d":"2022-03-04","o":34.53,"h":35.24,"l":33.82,"c":34.66,"v":17300},{"d":"2022-03-07","o":34.81,"h":35.58,"l":33.85,"c":33.85,"v":22600},{"d":"2022-03-08","o":33.83,"h":35.24,"l":33.83,"c":34.39,"v":33100},{"d":"2022-03-09","o":35.18,"h":35.86,"l":34.54,"c":35.02,"v":49000},{"d":"2022-03-10","o":32.5,"h":33.92,"l":32,"c":32.08,"v":42600},{"d":"2022-03-11","o":32.53,"h":32.53,"l":30.18,"c":30.18,"v":74800},{"d":"2022-03-14","o":30.33,"h":31,"l":28.92,"c":29.45,"v":60900},{"d":"2022-03-15","o":29.45,"h":31,"l":29.45,"c":30.18,"v":35600},{"d":"2022-03-16","o":30.77,"h":32.2,"l":30.18,"c":31.36,"v":40900},{"d":"2022-03-17","o":31.03,"h":31.86,"l":30.71,"c":31.59,"v":23800},{"d":"2022-03-18","o":31.29,"h":31.95,"l":30.98,"c":31.11,"v":76600},{"d":"2022-03-21","o":31.53,"h":31.65,"l":30.51,"c":30.66,"v":18600},{"d":"2022-03-22","o":30.38,"h":31.39,"l":29.78,"c":29.98,"v":48100},{"d":"2022-03-23","o":30.03,"h":30.18,"l":29.1,"c":29.17,"v":29000},{"d":"2022-03-24","o":29.21,"h":29.5,"l":28.55,"c":29.5,"v":41000},{"d":"2022-03-25","o":29.52,"h":30.13,"l":29.35,"c":30.09,"v":30400},{"d":"2022-03-28","o":29.98,"h":30.31,"l":29.07,"c":29.66,"v":38300},{"d":"2022-03-29","o":30.07,"h":30.77,"l":30.07,"c":30.49,"v":30500},{"d":"2022-03-30","o":30.47,"h":31.03,"l":30.47,"c":30.64,"v":43900},{"d":"2022-03-31","o":30.52,"h":30.71,"l":29.56,"c":29.84,"v":52300},{"d":"2022-04-01","o":30.11,"h":30.52,"l":29.61,"c":29.77,"v":24300},{"d":"2022-04-04","o":29.99,"h":30.26,"l":29,"c":29.22,"v":21300},{"d":"2022-04-05","o":29.02,"h":29.45,"l":28.3,"c":28.38,"v":24600},{"d":"2022-04-06","o":28.24,"h":28.35,"l":26.83,"c":27.45,"v":30300},{"d":"2022-04-07","o":27.49,"h":27.69,"l":26.81,"c":27.38,"v":37400},{"d":"2022-04-08","o":27.44,"h":28.03,"l":26.81,"c":27.54,"v":40600},{"d":"2022-04-11","o":27.25,"h":27.98,"l":26.97,"c":27.35,"v":23900},{"d":"2022-04-12","o":27.47,"h":28.32,"l":26.88,"c":26.95,"v":17800},{"d":"2022-04-13","o":27.2,"h":27.82,"l":27.2,"c":27.7,"v":17600},{"d":"2022-04-14","o":27.81,"h":27.96,"l":27.34,"c":27.4,"v":19100},{"d":"2022-04-18","o":27.3,"h":27.4,"l":26.34,"c":26.58,"v":28600},{"d":"2022-04-19","o":26.65,"h":27.47,"l":26.65,"c":27.3,"v":14800},{"d":"2022-04-20","o":27.7,"h":28,"l":27.41,"c":27.48,"v":18800},{"d":"2022-04-21","o":27.61,"h":27.61,"l":26.75,"c":27.02,"v":18400},{"d":"2022-04-22","o":26.77,"h":26.79,"l":26.29,"c":26.31,"v":25400},{"d":"2022-04-25","o":26.11,"h":26.29,"l":25.17,"c":26.19,"v":48600},{"d":"2022-04-26","o":26.15,"h":26.56,"l":24.59,"c":24.69,"v":46600},{"d":"2022-04-27","o":24.81,"h":24.88,"l":24.28,"c":24.49,"v":45100},{"d":"2022-04-28","o":24.85,"h":24.86,"l":23.15,"c":24.7,"v":102500},{"d":"2022-04-29","o":24.42,"h":25.2,"l":24.2,"c":24.34,"v":38600},{"d":"2022-05-02","o":24.22,"h":25.01,"l":23.57,"c":24.1,"v":50700},{"d":"2022-05-03","o":24.24,"h":24.51,"l":23.72,"c":24.38,"v":33300},{"d":"2022-05-04","o":24.6,"h":25.11,"l":24.24,"c":24.99,"v":34500},{"d":"2022-05-05","o":25.45,"h":26.69,"l":24.95,"c":26.07,"v":77900},{"d":"2022-05-06","o":25.81,"h":25.93,"l":24.43,"c":24.62,"v":43600},{"d":"2022-05-09","o":24.11,"h":24.49,"l":22.71,"c":22.95,"v":132500},{"d":"2022-05-10","o":23.15,"h":24.08,"l":21.98,"c":23.12,"v":39000},{"d":"2022-05-11","o":23,"h":23.25,"l":22.49,"c":22.49,"v":25200},{"d":"2022-05-12","o":22.32,"h":23.85,"l":22.06,"c":23.37,"v":48200},{"d":"2022-05-13","o":23.76,"h":24.07,"l":23.45,"c":23.76,"v":43600},{"d":"2022-05-16","o":23.49,"h":23.51,"l":23.05,"c":23.28,"v":13800},{"d":"2022-05-17","o":23.91,"h":24.21,"l":23.02,"c":23.29,"v":48300},{"d":"2022-05-18","o":23.12,"h":23.56,"l":22.8,"c":23.05,"v":34600},{"d":"2022-05-19","o":23.06,"h":24.15,"l":22.77,"c":23.4,"v":42200},{"d":"2022-05-20","o":23.74,"h":23.74,"l":22.36,"c":22.61,"v":35500},{"d":"2022-05-23","o":22.7,"h":22.7,"l":21.92,"c":21.95,"v":65600},{"d":"2022-05-24","o":21.9,"h":22.15,"l":21.14,"c":22.12,"v":85700},{"d":"2022-05-25","o":22.12,"h":22.8,"l":22.01,"c":22.59,"v":30100},{"d":"2022-05-26","o":22.09,"h":22.97,"l":22.09,"c":22.68,"v":24000},{"d":"2022-05-27","o":22.88,"h":24.06,"l":22.88,"c":24.01,"v":50800},{"d":"2022-05-31","o":24.08,"h":24.67,"l":23.64,"c":24.54,"v":49400},{"d":"2022-06-01","o":24.84,"h":24.84,"l":23.53,"c":23.84,"v":24300},{"d":"2022-06-02","o":23.99,"h":25.23,"l":23.99,"c":24.74,"v":34200},{"d":"2022-06-03","o":24.51,"h":24.82,"l":24.07,"c":24.27,"v":24500},{"d":"2022-06-06","o":24.38,"h":24.94,"l":24.38,"c":24.66,"v":15600},{"d":"2022-06-07","o":24.6,"h":25.16,"l":24.37,"c":24.5,"v":30500},{"d":"2022-06-08","o":24.55,"h":24.85,"l":24.25,"c":24.55,"v":33100},{"d":"2022-06-09","o":24.5,"h":24.52,"l":23.28,"c":23.45,"v":18400},{"d":"2022-06-10","o":22.92,"h":23.18,"l":22.29,"c":23.15,"v":60400},{"d":"2022-06-13","o":22.45,"h":23.55,"l":22.45,"c":23.22,"v":79300},{"d":"2022-06-14","o":23.3,"h":23.61,"l":23.01,"c":23.5,"v":69800},{"d":"2022-06-15","o":23.74,"h":24.06,"l":22.86,"c":23.61,"v":34400},{"d":"2022-06-16","o":23.05,"h":23.05,"l":22.26,"c":22.44,"v":44800},{"d":"2022-06-17","o":22.55,"h":23.23,"l":22.27,"c":22.7,"v":54800},{"d":"2022-06-21","o":22.95,"h":23.49,"l":22.95,"c":23.11,"v":32100},{"d":"2022-06-22","o":22.71,"h":23.98,"l":22.5,"c":22.78,"v":38000},{"d":"2022-06-23","o":22.7,"h":23.18,"l":22.53,"c":22.98,"v":24400},{"d":"2022-06-24","o":23.01,"h":24.05,"l":22.99,"c":23.09,"v":105300},{"d":"2022-06-27","o":23.27,"h":23.72,"l":23.1,"c":23.66,"v":27300},{"d":"2022-06-28","o":23.98,"h":24.46,"l":22.94,"c":23.03,"v":23600},{"d":"2022-06-29","o":23.01,"h":23.3,"l":22.57,"c":22.76,"v":30300},{"d":"2022-06-30","o":22.5,"h":22.88,"l":22.38,"c":22.84,"v":27400},{"d":"2022-07-01","o":22.82,"h":23.71,"l":22.82,"c":23.53,"v":37800},{"d":"2022-07-05","o":23.15,"h":23.67,"l":22.5,"c":23.67,"v":29800},{"d":"2022-07-06","o":23.95,"h":23.97,"l":23.23,"c":23.56,"v":20300},{"d":"2022-07-07","o":23.8,"h":24.23,"l":23.42,"c":24.23,"v":27000},{"d":"2022-07-08","o":24.02,"h":24.82,"l":23.91,"c":24.61,"v":41700},{"d":"2022-07-11","o":24.61,"h":24.61,"l":24.15,"c":24.29,"v":26300},{"d":"2022-07-12","o":24.11,"h":24.38,"l":24,"c":24,"v":20200},{"d":"2022-07-13","o":23.85,"h":24.07,"l":23.38,"c":23.75,"v":18100},{"d":"2022-07-14","o":23.46,"h":24.33,"l":23.21,"c":24.23,"v":20500},{"d":"2022-07-15","o":24.61,"h":24.99,"l":24.1,"c":24.3,"v":34400},{"d":"2022-07-18","o":24.51,"h":24.53,"l":23.38,"c":23.53,"v":24500},{"d":"2022-07-19","o":23.78,"h":24.25,"l":23.78,"c":24.18,"v":44500},{"d":"2022-07-20","o":24.01,"h":25.22,"l":24.01,"c":25.18,"v":58800},{"d":"2022-07-21","o":25,"h":25.88,"l":25,"c":25.88,"v":29500},{"d":"2022-07-22","o":25.98,"h":25.98,"l":25.25,"c":25.62,"v":21500},{"d":"2022-07-25","o":25.64,"h":25.82,"l":24.79,"c":25.06,"v":14500},{"d":"2022-07-26","o":25.06,"h":25.26,"l":24.41,"c":24.77,"v":26900},{"d":"2022-07-27","o":25.11,"h":25.98,"l":24.94,"c":25.88,"v":21900},{"d":"2022-07-28","o":25.85,"h":26.16,"l":25.45,"c":26.01,"v":17100},{"d":"2022-07-29","o":26.05,"h":27.13,"l":25.81,"c":26.94,"v":59400},{"d":"2022-08-01","o":26.86,"h":27.92,"l":26.62,"c":27.77,"v":28300},{"d":"2022-08-02","o":27.65,"h":28.18,"l":27.6,"c":27.86,"v":20700},{"d":"2022-08-03","o":28.18,"h":28.67,"l":27.92,"c":28.41,"v":46400},{"d":"2022-08-04","o":29.75,"h":36.76,"l":29.75,"c":32.5,"v":47000},{"d":"2022-08-05","o":32.51,"h":32.96,"l":31.94,"c":32.96,"v":37200},{"d":"2022-08-08","o":32.96,"h":34.71,"l":32.96,"c":33.37,"v":46500},{"d":"2022-08-09","o":33.52,"h":33.52,"l":32.85,"c":33.21,"v":24300},{"d":"2022-08-10","o":33.49,"h":34.09,"l":32.89,"c":33.94,"v":28500},{"d":"2022-08-11","o":33.96,"h":34.74,"l":33.61,"c":34.74,"v":33900},{"d":"2022-08-12","o":34.67,"h":35.34,"l":34.23,"c":35.34,"v":20100},{"d":"2022-08-15","o":35.17,"h":35.87,"l":33.49,"c":35.86,"v":71600},{"d":"2022-08-16","o":35.47,"h":36.9,"l":35.14,"c":36.83,"v":45400},{"d":"2022-08-17","o":36.25,"h":36.82,"l":35.93,"c":36.21,"v":26000},{"d":"2022-08-18","o":36.09,"h":37.56,"l":36.09,"c":37.34,"v":44200},{"d":"2022-08-19","o":36.93,"h":36.93,"l":35.91,"c":36.52,"v":43800},{"d":"2022-08-22","o":36.16,"h":36.58,"l":35.34,"c":35.58,"v":52100},{"d":"2022-08-23","o":35.64,"h":36.21,"l":35.28,"c":35.82,"v":18200},{"d":"2022-08-24","o":35.64,"h":36.47,"l":35.36,"c":36.05,"v":23200},{"d":"2022-08-25","o":36.09,"h":36.24,"l":35.58,"c":36,"v":18800},{"d":"2022-08-26","o":35.74,"h":36.1,"l":33.95,"c":34.02,"v":29400},{"d":"2022-08-29","o":33.9,"h":35.08,"l":33.51,"c":34.75,"v":24900},{"d":"2022-08-30","o":34.56,"h":35.9,"l":34.56,"c":35.44,"v":32900},{"d":"2022-08-31","o":35.79,"h":35.79,"l":34.85,"c":35.02,"v":34700},{"d":"2022-09-01","o":34.56,"h":34.92,"l":32.67,"c":32.97,"v":49000},{"d":"2022-09-02","o":32.54,"h":33.42,"l":32.03,"c":32.55,"v":21400},{"d":"2022-09-06","o":32.43,"h":33.43,"l":31.58,"c":32.01,"v":34800},{"d":"2022-09-07","o":32.13,"h":32.41,"l":31.43,"c":32.05,"v":39600},{"d":"2022-09-08","o":31.84,"h":32.38,"l":30.94,"c":31.62,"v":23300},{"d":"2022-09-09","o":32.17,"h":32.22,"l":31.67,"c":31.83,"v":23800},{"d":"2022-09-12","o":31.32,"h":31.88,"l":31.2,"c":31.44,"v":15500},{"d":"2022-09-13","o":30.71,"h":31.22,"l":29.61,"c":29.81,"v":28500},{"d":"2022-09-14","o":29.94,"h":29.94,"l":28.97,"c":29.46,"v":22700},{"d":"2022-09-15","o":29.08,"h":30.2,"l":28.57,"c":28.85,"v":25200},{"d":"2022-09-16","o":28.57,"h":29.98,"l":27.44,"c":28.6,"v":156200},{"d":"2022-09-19","o":28.08,"h":29.02,"l":28.08,"c":29.02,"v":26400},{"d":"2022-09-20","o":28.82,"h":28.82,"l":28.13,"c":28.38,"v":25500},{"d":"2022-09-21","o":28.99,"h":29.22,"l":28.08,"c":28.34,"v":27400},{"d":"2022-09-22","o":28.1,"h":28.43,"l":27.22,"c":27.66,"v":32100},{"d":"2022-09-23","o":27.26,"h":29.37,"l":26.6,"c":29.08,"v":68900},{"d":"2022-09-26","o":29.08,"h":29.51,"l":28.98,"c":29.27,"v":21100},{"d":"2022-09-27","o":29.39,"h":30,"l":29.08,"c":29.16,"v":22200},{"d":"2022-09-28","o":29.48,"h":30.78,"l":29.42,"c":30.35,"v":39000},{"d":"2022-09-29","o":29.89,"h":30,"l":28.62,"c":28.82,"v":53000},{"d":"2022-09-30","o":28.77,"h":29.8,"l":28.46,"c":28.62,"v":39200},{"d":"2022-10-03","o":28.88,"h":30.02,"l":28.88,"c":29.72,"v":26800},{"d":"2022-10-04","o":29.81,"h":31.05,"l":29.18,"c":30.96,"v":78300},{"d":"2022-10-05","o":30.36,"h":30.4,"l":29.29,"c":29.41,"v":32400},{"d":"2022-10-06","o":29.01,"h":29.11,"l":28.27,"c":28.51,"v":31400},{"d":"2022-10-07","o":28.49,"h":28.49,"l":26.56,"c":26.9,"v":38300},{"d":"2022-10-10","o":26.91,"h":26.91,"l":25.96,"c":26.44,"v":55500},{"d":"2022-10-11","o":26.41,"h":26.44,"l":25.37,"c":25.91,"v":40400},{"d":"2022-10-12","o":26.04,"h":26.12,"l":25.41,"c":25.66,"v":16300},{"d":"2022-10-13","o":25.14,"h":26.75,"l":25.14,"c":26.75,"v":28400},{"d":"2022-10-14","o":27.16,"h":27.16,"l":26.1,"c":26.28,"v":19100},{"d":"2022-10-17","o":26.69,"h":27.61,"l":26.69,"c":27.52,"v":20400},{"d":"2022-10-18","o":27.92,"h":28.76,"l":27.69,"c":28.71,"v":42600},{"d":"2022-10-19","o":28.71,"h":29.4,"l":28.48,"c":29.24,"v":41700},{"d":"2022-10-20","o":29.07,"h":30.18,"l":27.25,"c":29.79,"v":72900},{"d":"2022-10-21","o":29.97,"h":31.49,"l":29.02,"c":31.46,"v":46400},{"d":"2022-10-24","o":31.41,"h":31.41,"l":30.34,"c":30.5,"v":54300},{"d":"2022-10-25","o":30.57,"h":31.73,"l":30,"c":31.2,"v":68500},{"d":"2022-10-26","o":30.8,"h":32.64,"l":30.59,"c":32.2,"v":44900},{"d":"2022-10-27","o":32.33,"h":33.5,"l":30.46,"c":31.88,"v":116700},{"d":"2022-10-28","o":32.04,"h":33.76,"l":31.79,"c":33.51,"v":34000},{"d":"2022-10-31","o":33.5,"h":34.18,"l":32.69,"c":33.82,"v":50300},{"d":"2022-11-01","o":33.97,"h":34.09,"l":32.89,"c":33.26,"v":24000},{"d":"2022-11-02","o":33.47,"h":34.17,"l":32.32,"c":32.62,"v":56300},{"d":"2022-11-03","o":32.6,"h":33.58,"l":31.16,"c":32.48,"v":71700},{"d":"2022-11-04","o":33.06,"h":33.46,"l":30.97,"c":31.66,"v":45500},{"d":"2022-11-07","o":31.83,"h":32.73,"l":31.14,"c":32.67,"v":53800},{"d":"2022-11-08","o":32.64,"h":33,"l":31.72,"c":32.39,"v":50400},{"d":"2022-11-09","o":32.13,"h":32.76,"l":31.8,"c":32.33,"v":29900},{"d":"2022-11-10","o":33.82,"h":35.16,"l":33.82,"c":35.04,"v":75500},{"d":"2022-11-11","o":35.39,"h":37.17,"l":34.65,"c":36.72,"v":198700},{"d":"2022-11-14","o":36.75,"h":37.75,"l":35.72,"c":35.9,"v":117000},{"d":"2022-11-15","o":36.31,"h":36.49,"l":34.76,"c":36.24,"v":75800},{"d":"2022-11-16","o":36.1,"h":36.26,"l":35.28,"c":35.72,"v":93200},{"d":"2022-11-17","o":35.48,"h":36.1,"l":35.05,"c":35.44,"v":37300},{"d":"2022-11-18","o":35.6,"h":36.25,"l":34.75,"c":35.29,"v":82100},{"d":"2022-11-21","o":35.27,"h":36.42,"l":35.27,"c":35.84,"v":36200},{"d":"2022-11-22","o":36.15,"h":36.21,"l":35.41,"c":36.14,"v":34000},{"d":"2022-11-23","o":36.28,"h":36.28,"l":35.71,"c":36.13,"v":27800},{"d":"2022-11-25","o":36.22,"h":36.82,"l":36.03,"c":36.49,"v":17100},{"d":"2022-11-28","o":36.37,"h":36.37,"l":34.59,"c":34.7,"v":35500},{"d":"2022-11-29","o":34.63,"h":34.96,"l":33.61,"c":34.05,"v":25900},{"d":"2022-11-30","o":34.29,"h":35.78,"l":33.64,"c":35.44,"v":292400},{"d":"2022-12-01","o":35.79,"h":37.21,"l":35.18,"c":36.86,"v":50900},{"d":"2022-12-02","o":36.13,"h":37.03,"l":35.89,"c":36.61,"v":29800},{"d":"2022-12-05","o":36.63,"h":37.31,"l":36.23,"c":36.3,"v":40100},{"d":"2022-12-06","o":36.41,"h":36.97,"l":35.42,"c":35.63,"v":63900},{"d":"2022-12-07","o":35.55,"h":36.22,"l":35.55,"c":35.9,"v":25900},{"d":"2022-12-08","o":36.19,"h":36.48,"l":35.6,"c":35.95,"v":35300},{"d":"2022-12-09","o":35.97,"h":36.09,"l":34.39,"c":34.4,"v":43300},{"d":"2022-12-12","o":34.41,"h":36.05,"l":34.41,"c":35.76,"v":54400},{"d":"2022-12-13","o":37.18,"h":37.26,"l":36,"c":36.97,"v":176700},{"d":"2022-12-14","o":36.9,"h":38.06,"l":36.9,"c":37.75,"v":96000},{"d":"2022-12-15","o":37.47,"h":37.47,"l":34.21,"c":34.38,"v":66000},{"d":"2022-12-16","o":33.75,"h":34.52,"l":33.08,"c":33.98,"v":165300},{"d":"2022-12-19","o":33.9,"h":33.9,"l":32.85,"c":33.16,"v":37800},{"d":"2022-12-20","o":32.95,"h":33.8,"l":32.8,"c":33.14,"v":67200},{"d":"2022-12-21","o":33.35,"h":33.82,"l":33.11,"c":33.24,"v":68400},{"d":"2022-12-22","o":32.81,"h":32.81,"l":31.45,"c":32.54,"v":60300},{"d":"2022-12-23","o":32.51,"h":33.63,"l":31.99,"c":33.26,"v":72300},{"d":"2022-12-27","o":33.36,"h":34.75,"l":32.69,"c":34.6,"v":60900},{"d":"2022-12-28","o":34.61,"h":35.39,"l":33.56,"c":33.56,"v":37000},{"d":"2022-12-29","o":33.88,"h":35.02,"l":33.72,"c":34.93,"v":64900},{"d":"2022-12-30","o":34.63,"h":35.41,"l":34.25,"c":34.81,"v":36000},{"d":"2023-01-03","o":35.01,"h":35.41,"l":34.51,"c":34.94,"v":62200},{"d":"2023-01-04","o":35.53,"h":36.21,"l":34.84,"c":36.12,"v":37400},{"d":"2023-01-05","o":35.73,"h":36.23,"l":35.37,"c":36.22,"v":45000},{"d":"2023-01-06","o":36.67,"h":38.14,"l":36.44,"c":37.97,"v":46600},{"d":"2023-01-09","o":38.03,"h":38.38,"l":37.06,"c":37.12,"v":48600},{"d":"2023-01-10","o":37.21,"h":38.74,"l":37.07,"c":38.69,"v":61100},{"d":"2023-01-11","o":38.8,"h":39.8,"l":38.08,"c":39.68,"v":71200},{"d":"2023-01-12","o":39.83,"h":39.93,"l":39.2,"c":39.75,"v":62600},{"d":"2023-01-13","o":39.25,"h":40.44,"l":39.05,"c":40.2,"v":29800},{"d":"2023-01-17","o":40.08,"h":40.49,"l":39.58,"c":39.65,"v":47500},{"d":"2023-01-18","o":39.92,"h":39.96,"l":39.16,"c":39.35,"v":34800},{"d":"2023-01-19","o":39.04,"h":39.42,"l":38.13,"c":39.26,"v":27400},{"d":"2023-01-20","o":39.59,"h":39.73,"l":38.74,"c":39.08,"v":42200},{"d":"2023-01-23","o":39.08,"h":40.09,"l":38.86,"c":40.09,"v":39500},{"d":"2023-01-24","o":39.78,"h":40.41,"l":39.42,"c":39.49,"v":28200},{"d":"2023-01-25","o":38.78,"h":39.12,"l":38.07,"c":39.05,"v":28600},{"d":"2023-01-26","o":39.38,"h":39.4,"l":38.43,"c":38.63,"v":21100},{"d":"2023-01-27","o":38.54,"h":39.55,"l":38.54,"c":39.08,"v":11400},{"d":"2023-01-30","o":38.87,"h":39.25,"l":38.39,"c":38.39,"v":33200},{"d":"2023-01-31","o":38.56,"h":40.68,"l":38.56,"c":40.64,"v":51600},{"d":"2023-02-01","o":40.83,"h":40.95,"l":39.7,"c":40.25,"v":172500},{"d":"2023-02-02","o":40.25,"h":42.47,"l":39.74,"c":42.37,"v":156600},{"d":"2023-02-03","o":41.92,"h":42.36,"l":41.18,"c":41.33,"v":89100},{"d":"2023-02-06","o":41.24,"h":41.27,"l":38.41,"c":40.3,"v":94800},{"d":"2023-02-07","o":40.34,"h":41.7,"l":39.76,"c":41.55,"v":65600},{"d":"2023-02-08","o":40.67,"h":41.94,"l":40.67,"c":41.78,"v":33800},{"d":"2023-02-09","o":42.15,"h":42.47,"l":40.52,"c":40.53,"v":33000},{"d":"2023-02-10","o":40.45,"h":40.85,"l":40.15,"c":40.5,"v":62400},{"d":"2023-02-13","o":40.5,"h":41.65,"l":39.85,"c":40.91,"v":58600},{"d":"2023-02-14","o":40.69,"h":41,"l":39.93,"c":40.36,"v":55800},{"d":"2023-02-15","o":40.21,"h":40.65,"l":39.53,"c":40,"v":241700},{"d":"2023-02-16","o":39.45,"h":41.93,"l":39.45,"c":41.04,"v":101300},{"d":"2023-02-17","o":41.24,"h":42.86,"l":41.05,"c":42.36,"v":68700},{"d":"2023-02-21","o":42.13,"h":42.13,"l":39.65,"c":40.39,"v":56700},{"d":"2023-02-22","o":40.51,"h":41.13,"l":40.15,"c":40.76,"v":46400},{"d":"2023-02-23","o":41.07,"h":42.13,"l":40.81,"c":41.45,"v":36000},{"d":"2023-02-24","o":40.62,"h":41.12,"l":40.01,"c":41,"v":47700},{"d":"2023-02-27","o":41.26,"h":41.83,"l":41.18,"c":41.71,"v":49000},{"d":"2023-02-28","o":41.56,"h":44.12,"l":41.56,"c":43.16,"v":78100},{"d":"2023-03-01","o":43.22,"h":43.65,"l":42.91,"c":43.21,"v":49900},{"d":"2023-03-02","o":42.98,"h":43.99,"l":42.87,"c":43.92,"v":50400},{"d":"2023-03-03","o":44.1,"h":44.88,"l":43.81,"c":44.88,"v":79200},{"d":"2023-03-06","o":44.03,"h":44.19,"l":40.44,"c":42.4,"v":120500},{"d":"2023-03-07","o":42.55,"h":43.47,"l":41.27,"c":43.16,"v":50100},{"d":"2023-03-08","o":43.09,"h":44.03,"l":40.51,"c":41.11,"v":92100},{"d":"2023-03-09","o":42.03,"h":42.03,"l":39.34,"c":39.36,"v":81500},{"d":"2023-03-10","o":39.39,"h":40.34,"l":38.66,"c":39.01,"v":68300},{"d":"2023-03-13","o":38.09,"h":38.99,"l":36.73,"c":37.13,"v":164500},{"d":"2023-03-14","o":38.32,"h":39.25,"l":37.62,"c":38.87,"v":57500},{"d":"2023-03-15","o":37.56,"h":37.61,"l":36.39,"c":36.74,"v":74600},{"d":"2023-03-16","o":36.35,"h":37.69,"l":35.34,"c":37.58,"v":125000},{"d":"2023-03-17","o":37.15,"h":37.15,"l":36.13,"c":36.57,"v":82100},{"d":"2023-03-20","o":36.73,"h":38.36,"l":36.58,"c":37.62,"v":62800},{"d":"2023-03-21","o":38.53,"h":39.16,"l":38.26,"c":38.5,"v":34600},{"d":"2023-03-22","o":36.67,"h":38.5,"l":36.28,"c":37.22,"v":28300},{"d":"2023-03-23","o":37.42,"h":37.82,"l":36.42,"c":36.78,"v":51300},{"d":"2023-03-24","o":36.14,"h":37.36,"l":36.1,"c":37.28,"v":36200},{"d":"2023-03-27","o":37.99,"h":38.03,"l":37.34,"c":37.48,"v":35000},{"d":"2023-03-28","o":37.35,"h":37.84,"l":37,"c":37.32,"v":129500},{"d":"2023-03-29","o":37.69,"h":38.06,"l":36.88,"c":37.44,"v":45000},{"d":"2023-03-30","o":37.92,"h":38.35,"l":37.66,"c":37.89,"v":24200},{"d":"2023-03-31","o":38.3,"h":38.92,"l":38.18,"c":38.65,"v":118800},{"d":"2023-04-03","o":38.84,"h":38.84,"l":37.6,"c":38.46,"v":69200},{"d":"2023-04-04","o":38.61,"h":38.75,"l":36.21,"c":36.3,"v":41300},{"d":"2023-04-05","o":36.08,"h":36.91,"l":34.68,"c":34.77,"v":63900},{"d":"2023-04-06","o":34.89,"h":35.38,"l":34.53,"c":34.73,"v":33800},{"d":"2023-04-10","o":34.51,"h":35.98,"l":34.42,"c":35.85,"v":40200},{"d":"2023-04-11","o":36.03,"h":36.44,"l":35.56,"c":35.75,"v":27700},{"d":"2023-04-12","o":36.81,"h":37.93,"l":36.77,"c":36.85,"v":34600},{"d":"2023-04-13","o":36.97,"h":36.97,"l":36.1,"c":36.49,"v":74900},{"d":"2023-04-14","o":36.59,"h":37.06,"l":36.38,"c":36.62,"v":44000},{"d":"2023-04-17","o":36.66,"h":36.85,"l":36.5,"c":36.67,"v":26400},{"d":"2023-04-18","o":36.67,"h":37.2,"l":36.52,"c":36.85,"v":50800},{"d":"2023-04-19","o":36.72,"h":36.91,"l":35.39,"c":36.05,"v":35200},{"d":"2023-04-20","o":35.55,"h":36.25,"l":35.55,"c":35.9,"v":19500},{"d":"2023-04-21","o":35.89,"h":36.1,"l":35.22,"c":35.7,"v":54800},{"d":"2023-04-24","o":35.55,"h":36.2,"l":35.4,"c":35.6,"v":37300},{"d":"2023-04-25","o":35.14,"h":35.48,"l":34.23,"c":34.23,"v":26100},{"d":"2023-04-26","o":33.92,"h":34.48,"l":33.69,"c":33.78,"v":28000},{"d":"2023-04-27","o":34.07,"h":34.7,"l":33.7,"c":34.14,"v":40000},{"d":"2023-04-28","o":33.89,"h":34.8,"l":33.82,"c":34.42,"v":35200},{"d":"2023-05-01","o":34.39,"h":35.62,"l":34.39,"c":35.41,"v":36100},{"d":"2023-05-02","o":35.06,"h":35.82,"l":34.53,"c":35.17,"v":107000},{"d":"2023-05-03","o":35.5,"h":37.16,"l":35.5,"c":35.84,"v":57200},{"d":"2023-05-04","o":37.49,"h":37.49,"l":34.21,"c":34.64,"v":41000},{"d":"2023-05-05","o":35.26,"h":35.53,"l":34.66,"c":34.8,"v":29200},{"d":"2023-05-08","o":34.73,"h":34.91,"l":34.19,"c":34.8,"v":35900},{"d":"2023-05-09","o":34.81,"h":35.4,"l":34.22,"c":35.26,"v":28800},{"d":"2023-05-10","o":35.62,"h":35.62,"l":34.22,"c":34.65,"v":36200},{"d":"2023-05-11","o":34.31,"h":34.31,"l":33.69,"c":33.94,"v":35000},{"d":"2023-05-12","o":34.19,"h":34.51,"l":33.97,"c":34.23,"v":22300},{"d":"2023-05-15","o":34.28,"h":34.84,"l":33.99,"c":34.47,"v":19900},{"d":"2023-05-16","o":34.23,"h":34.75,"l":33.91,"c":34.32,"v":48000},{"d":"2023-05-17","o":34.06,"h":35.3,"l":34.06,"c":34.97,"v":47800},{"d":"2023-05-18","o":35.11,"h":35.68,"l":34.42,"c":35.66,"v":122100},{"d":"2023-05-19","o":36.24,"h":36.24,"l":35.3,"c":35.8,"v":40000},{"d":"2023-05-22","o":35.82,"h":36.1,"l":35.61,"c":35.95,"v":35100},{"d":"2023-05-23","o":35.99,"h":36.52,"l":35.64,"c":36.44,"v":43200},{"d":"2023-05-24","o":36.4,"h":36.4,"l":35.5,"c":35.72,"v":32500},{"d":"2023-05-25","o":35.65,"h":36.27,"l":35.31,"c":35.85,"v":35400},{"d":"2023-05-26","o":35.74,"h":36.46,"l":35.72,"c":36.42,"v":20700},{"d":"2023-05-30","o":36.58,"h":36.77,"l":36.21,"c":36.37,"v":26300},{"d":"2023-05-31","o":36.19,"h":36.19,"l":33.77,"c":33.93,"v":53700},{"d":"2023-06-01","o":34.14,"h":34.3,"l":33.35,"c":33.93,"v":67200},{"d":"2023-06-02","o":34.18,"h":35.81,"l":34.18,"c":35.3,"v":158500},{"d":"2023-06-05","o":35.04,"h":35.92,"l":35,"c":35.33,"v":59900},{"d":"2023-06-06","o":35.46,"h":37.24,"l":35.01,"c":36.91,"v":58500},{"d":"2023-06-07","o":37.31,"h":38.8,"l":37.31,"c":38.58,"v":68000},{"d":"2023-06-08","o":38.65,"h":38.94,"l":37.5,"c":37.67,"v":40100},{"d":"2023-06-09","o":38.28,"h":38.34,"l":37.45,"c":37.74,"v":22800},{"d":"2023-06-12","o":37.83,"h":39.06,"l":37.83,"c":38.72,"v":47500},{"d":"2023-06-13","o":39.11,"h":39.83,"l":38.99,"c":39.06,"v":42600},{"d":"2023-06-14","o":39.28,"h":39.53,"l":37.96,"c":38.41,"v":53500},{"d":"2023-06-15","o":38.38,"h":39.19,"l":38.38,"c":38.76,"v":51700},{"d":"2023-06-16","o":39.13,"h":39.22,"l":38.07,"c":38.11,"v":83100},{"d":"2023-06-20","o":38.15,"h":39.06,"l":38.03,"c":38.97,"v":43800},{"d":"2023-06-21","o":38.6,"h":39.36,"l":38.51,"c":39.22,"v":27100},{"d":"2023-06-22","o":38.89,"h":39.04,"l":38.65,"c":39.03,"v":28700},{"d":"2023-06-23","o":38.25,"h":38.99,"l":37.56,"c":38.94,"v":209000},{"d":"2023-06-26","o":38.94,"h":39.72,"l":38.44,"c":38.58,"v":36800},{"d":"2023-06-27","o":38.75,"h":39.33,"l":38.42,"c":39.02,"v":29100},{"d":"2023-06-28","o":39.05,"h":39.38,"l":38.65,"c":39.38,"v":34500},{"d":"2023-06-29","o":39.54,"h":40.43,"l":39.39,"c":39.98,"v":31400},{"d":"2023-06-30","o":40.34,"h":40.59,"l":39.86,"c":39.94,"v":81700},{"d":"2023-07-03","o":39.95,"h":40.3,"l":39.49,"c":39.83,"v":18000},{"d":"2023-07-05","o":39.43,"h":39.43,"l":38.03,"c":38.18,"v":35200},{"d":"2023-07-06","o":37.88,"h":37.88,"l":36.5,"c":37.24,"v":41100},{"d":"2023-07-07","o":37.18,"h":38.53,"l":37.18,"c":37.97,"v":56600},{"d":"2023-07-10","o":37.85,"h":38.74,"l":36.72,"c":36.81,"v":93200},{"d":"2023-07-11","o":36.74,"h":37.65,"l":36.5,"c":37.56,"v":55900},{"d":"2023-07-12","o":38.26,"h":39.16,"l":38.11,"c":38.91,"v":63600},{"d":"2023-07-13","o":38.74,"h":39.35,"l":38.41,"c":38.62,"v":41500},{"d":"2023-07-14","o":38.44,"h":38.61,"l":37.46,"c":37.61,"v":45000},{"d":"2023-07-17","o":37.85,"h":38.65,"l":37.53,"c":38.5,"v":42200},{"d":"2023-07-18","o":38.49,"h":39.2,"l":37.83,"c":38.83,"v":83000},{"d":"2023-07-19","o":38.83,"h":39.72,"l":38.53,"c":39.54,"v":35800},{"d":"2023-07-20","o":39.53,"h":39.89,"l":39.1,"c":39.74,"v":32100},{"d":"2023-07-21","o":40.12,"h":40.18,"l":38.83,"c":39.07,"v":45800},{"d":"2023-07-24","o":39.05,"h":39.38,"l":38.6,"c":39.17,"v":27900},{"d":"2023-07-25","o":38.93,"h":39.57,"l":38.86,"c":39.1,"v":40700},{"d":"2023-07-26","o":39,"h":39.59,"l":38.55,"c":38.71,"v":29500},{"d":"2023-07-27","o":38.73,"h":38.88,"l":38.38,"c":38.61,"v":114100},{"d":"2023-07-28","o":38.89,"h":39.31,"l":38.57,"c":38.73,"v":37400},{"d":"2023-07-31","o":38.72,"h":39.05,"l":38.72,"c":38.9,"v":70600},{"d":"2023-08-01","o":38.83,"h":39.15,"l":38.56,"c":39,"v":114700},{"d":"2023-08-02","o":38.83,"h":39.54,"l":38.74,"c":39.53,"v":248100},{"d":"2023-08-03","o":37.17,"h":37.17,"l":32.57,"c":32.97,"v":241900},{"d":"2023-08-04","o":32.97,"h":33.92,"l":31.61,"c":31.8,"v":124900},{"d":"2023-08-07","o":31.81,"h":33.86,"l":31.81,"c":33.84,"v":99800},{"d":"2023-08-08","o":33.27,"h":33.27,"l":32,"c":32.33,"v":59100},{"d":"2023-08-09","o":32.33,"h":33.04,"l":31.9,"c":32.95,"v":63800},{"d":"2023-08-10","o":33.07,"h":33.32,"l":32.24,"c":32.27,"v":158700},{"d":"2023-08-11","o":32.3,"h":32.36,"l":31.85,"c":32.25,"v":68900},{"d":"2023-08-14","o":32.1,"h":32.88,"l":31.85,"c":32.37,"v":57300},{"d":"2023-08-15","o":32.32,"h":32.7,"l":32.26,"c":32.6,"v":76600},{"d":"2023-08-16","o":32.52,"h":33.22,"l":32.52,"c":32.72,"v":65400},{"d":"2023-08-17","o":32.72,"h":33.46,"l":32.52,"c":33.01,"v":66800},{"d":"2023-08-18","o":32.64,"h":33.65,"l":32.6,"c":33.41,"v":123800},{"d":"2023-08-21","o":33.39,"h":34.07,"l":32.58,"c":33.39,"v":113900},{"d":"2023-08-22","o":33.41,"h":34.17,"l":33.41,"c":34.08,"v":168100},{"d":"2023-08-23","o":32.77,"h":34.46,"l":32.77,"c":33.75,"v":44200},{"d":"2023-08-24","o":33.51,"h":34.03,"l":32.68,"c":32.77,"v":86500},{"d":"2023-08-25","o":32.76,"h":33.24,"l":32.23,"c":33.14,"v":59000},{"d":"2023-08-28","o":33.41,"h":34.19,"l":32.52,"c":33.47,"v":67000},{"d":"2023-08-29","o":33.35,"h":34.38,"l":32.62,"c":33.93,"v":39600},{"d":"2023-08-30","o":33.75,"h":34.39,"l":33.05,"c":34.13,"v":43500},{"d":"2023-08-31","o":34.11,"h":34.42,"l":33.8,"c":34.03,"v":43600},{"d":"2023-09-01","o":34.17,"h":36.22,"l":34.17,"c":35.83,"v":70100},{"d":"2023-09-05","o":35.69,"h":35.9,"l":33.71,"c":34.03,"v":57300},{"d":"2023-09-06","o":34.02,"h":35.08,"l":33.21,"c":33.82,"v":36800},{"d":"2023-09-07","o":33.74,"h":34.35,"l":32.73,"c":32.93,"v":36600},{"d":"2023-09-08","o":32.8,"h":33.23,"l":31.93,"c":32.36,"v":26100},{"d":"2023-09-11","o":32.66,"h":33.41,"l":31.45,"c":31.65,"v":47600},{"d":"2023-09-12","o":31.5,"h":32.24,"l":31.25,"c":31.61,"v":33300},{"d":"2023-09-13","o":31.57,"h":31.95,"l":30.96,"c":31.08,"v":29500},{"d":"2023-09-14","o":31.4,"h":32.51,"l":31.31,"c":32.47,"v":44100},{"d":"2023-09-15","o":32.4,"h":32.87,"l":31.14,"c":31.44,"v":182100},{"d":"2023-09-18","o":31.59,"h":32.33,"l":31.14,"c":31.61,"v":25600},{"d":"2023-09-19","o":31.53,"h":32,"l":31.18,"c":31.25,"v":28900},{"d":"2023-09-20","o":32.19,"h":32.19,"l":30.69,"c":30.69,"v":25600},{"d":"2023-09-21","o":30.04,"h":30.77,"l":30.04,"c":30.46,"v":28500},{"d":"2023-09-22","o":30.38,"h":30.74,"l":30.38,"c":30.5,"v":25600},{"d":"2023-09-25","o":30.49,"h":31.08,"l":30.42,"c":30.72,"v":22200},{"d":"2023-09-26","o":30.01,"h":31.2,"l":30.01,"c":30.29,"v":29200},{"d":"2023-09-27","o":30.73,"h":31.21,"l":30.68,"c":31.04,"v":23100},{"d":"2023-09-28","o":30.96,"h":31.46,"l":30.79,"c":31.27,"v":21600},{"d":"2023-09-29","o":31.39,"h":32.5,"l":30.55,"c":30.92,"v":44400},{"d":"2023-10-02","o":31.51,"h":31.51,"l":30.43,"c":30.54,"v":30400},{"d":"2023-10-03","o":30.28,"h":30.28,"l":29.59,"c":29.88,"v":33800},{"d":"2023-10-04","o":29.78,"h":30.02,"l":29.16,"c":29.86,"v":22000},{"d":"2023-10-05","o":29.92,"h":29.99,"l":29.39,"c":29.57,"v":31500},{"d":"2023-10-06","o":29.81,"h":30.27,"l":29.65,"c":30.26,"v":19300},{"d":"2023-10-09","o":30.17,"h":30.46,"l":29.93,"c":30.11,"v":21300},{"d":"2023-10-10","o":30.32,"h":30.99,"l":30.22,"c":30.44,"v":33300},{"d":"2023-10-11","o":30.72,"h":30.72,"l":30.22,"c":30.27,"v":24900},{"d":"2023-10-12","o":30.44,"h":30.73,"l":29.36,"c":29.72,"v":24500},{"d":"2023-10-13","o":29.83,"h":30,"l":28.34,"c":28.59,"v":58000},{"d":"2023-10-16","o":29.04,"h":29.35,"l":28.26,"c":29.22,"v":52200},{"d":"2023-10-17","o":29.5,"h":30.52,"l":28.84,"c":29.87,"v":38100},{"d":"2023-10-18","o":29.46,"h":30.04,"l":28.78,"c":28.85,"v":33300},{"d":"2023-10-19","o":28.88,"h":29.61,"l":28.45,"c":28.59,"v":37900},{"d":"2023-10-20","o":28.56,"h":28.56,"l":28.09,"c":28.25,"v":34200},{"d":"2023-10-23","o":28.07,"h":28.2,"l":27.23,"c":27.33,"v":31800},{"d":"2023-10-24","o":27.85,"h":27.96,"l":27.44,"c":27.89,"v":26600},{"d":"2023-10-25","o":27.51,"h":27.7,"l":27,"c":27.45,"v":41300},{"d":"2023-10-26","o":27.65,"h":27.87,"l":27.22,"c":27.53,"v":52000},{"d":"2023-10-27","o":27.46,"h":27.78,"l":27.25,"c":27.62,"v":41300},{"d":"2023-10-30","o":27.77,"h":27.87,"l":27.36,"c":27.65,"v":33800},{"d":"2023-10-31","o":27.95,"h":27.96,"l":27.57,"c":27.6,"v":31200},{"d":"2023-11-01","o":27.26,"h":28.81,"l":27.26,"c":28.37,"v":50400},{"d":"2023-11-02","o":28.11,"h":28.11,"l":25.43,"c":25.49,"v":98000},{"d":"2023-11-03","o":26.29,"h":26.51,"l":25.31,"c":26.19,"v":81900},{"d":"2023-11-06","o":26.33,"h":26.55,"l":25.9,"c":26.17,"v":63400},{"d":"2023-11-07","o":26.28,"h":26.67,"l":26.17,"c":26.4,"v":48100},{"d":"2023-11-08","o":26.54,"h":26.69,"l":25.91,"c":25.99,"v":43700},{"d":"2023-11-09","o":26.08,"h":26.4,"l":25.47,"c":25.74,"v":114200},{"d":"2023-11-10","o":26.13,"h":26.13,"l":25.58,"c":25.9,"v":45400},{"d":"2023-11-13","o":25.8,"h":26.21,"l":25.52,"c":25.97,"v":43900},{"d":"2023-11-14","o":26.96,"h":27.79,"l":26.81,"c":27.6,"v":58600},{"d":"2023-11-15","o":27.7,"h":27.84,"l":26.98,"c":26.98,"v":59200},{"d":"2023-11-16","o":27.22,"h":27.22,"l":25.98,"c":26.12,"v":70300},{"d":"2023-11-17","o":26.5,"h":26.66,"l":25.91,"c":26.49,"v":67300},{"d":"2023-11-20","o":26.49,"h":26.75,"l":26.28,"c":26.53,"v":61600},{"d":"2023-11-21","o":25.98,"h":26.64,"l":25.88,"c":26.2,"v":146700},{"d":"2023-11-22","o":26.6,"h":26.6,"l":26.25,"c":26.36,"v":60600},{"d":"2023-11-24","o":26.44,"h":26.95,"l":26.23,"c":26.82,"v":13300},{"d":"2023-11-27","o":26.78,"h":26.78,"l":26.1,"c":26.1,"v":33600},{"d":"2023-11-28","o":26.18,"h":26.3,"l":25.12,"c":25.19,"v":48400},{"d":"2023-11-29","o":25.57,"h":26.15,"l":25.57,"c":26.02,"v":58200},{"d":"2023-11-30","o":26.08,"h":26.33,"l":25.77,"c":26.08,"v":41600},{"d":"2023-12-01","o":26.01,"h":27.01,"l":26.01,"c":26.95,"v":47700},{"d":"2023-12-04","o":26.97,"h":27.58,"l":26.97,"c":27.58,"v":37400},{"d":"2023-12-05","o":27.6,"h":28.3,"l":27.13,"c":28.21,"v":97500},{"d":"2023-12-06","o":28.31,"h":28.49,"l":27.86,"c":28.2,"v":76200},{"d":"2023-12-07","o":28.21,"h":28.52,"l":27.48,"c":27.62,"v":31700},{"d":"2023-12-08","o":27.72,"h":28.19,"l":27.14,"c":27.92,"v":31700},{"d":"2023-12-11","o":27.89,"h":27.95,"l":27.16,"c":27.36,"v":54200},{"d":"2023-12-12","o":27.52,"h":27.64,"l":27,"c":27.61,"v":47300},{"d":"2023-12-13","o":27.77,"h":29.06,"l":27.09,"c":29,"v":85500},{"d":"2023-12-14","o":29.48,"h":31.26,"l":29.48,"c":31.09,"v":113800},{"d":"2023-12-15","o":31.33,"h":32.13,"l":31.01,"c":31.21,"v":209400},{"d":"2023-12-18","o":31.36,"h":31.36,"l":29.95,"c":30.06,"v":61500},{"d":"2023-12-19","o":30.5,"h":30.92,"l":30.04,"c":30.42,"v":79800},{"d":"2023-12-20","o":30.54,"h":31.42,"l":30.34,"c":30.39,"v":48200},{"d":"2023-12-21","o":30.56,"h":31.03,"l":30.2,"c":30.48,"v":55500},{"d":"2023-12-22","o":30.81,"h":31.3,"l":30.4,"c":30.72,"v":33700},{"d":"2023-12-26","o":30.54,"h":31.23,"l":30.54,"c":31.03,"v":36200},{"d":"2023-12-27","o":31.19,"h":31.19,"l":30.78,"c":30.97,"v":20700},{"d":"2023-12-28","o":30.75,"h":31.12,"l":30.6,"c":30.8,"v":44100},{"d":"2023-12-29","o":30.9,"h":30.9,"l":30.21,"c":30.21,"v":32900},{"d":"2024-01-02","o":30.03,"h":30.16,"l":29.38,"c":29.55,"v":47500},{"d":"2024-01-03","o":29.43,"h":29.43,"l":28.48,"c":28.54,"v":31500},{"d":"2024-01-04","o":28.62,"h":29.51,"l":28.23,"c":28.43,"v":37200},{"d":"2024-01-05","o":28.42,"h":28.83,"l":28.07,"c":28.17,"v":37200},{"d":"2024-01-08","o":28.32,"h":29.25,"l":28.15,"c":28.6,"v":24500},{"d":"2024-01-09","o":28.11,"h":28.43,"l":27.95,"c":28.22,"v":22100},{"d":"2024-01-10","o":28.11,"h":28.41,"l":27.9,"c":28.35,"v":36000},{"d":"2024-01-11","o":28.38,"h":28.46,"l":27.94,"c":28.11,"v":26300},{"d":"2024-01-12","o":28.71,"h":29.57,"l":28.34,"c":28.39,"v":33000},{"d":"2024-01-16","o":28.26,"h":28.28,"l":27.56,"c":28.12,"v":42100},{"d":"2024-01-17","o":27.76,"h":28.07,"l":27.57,"c":28,"v":27600},{"d":"2024-01-18","o":28.2,"h":28.37,"l":27.65,"c":27.8,"v":33700},{"d":"2024-01-19","o":28.04,"h":28.04,"l":27.33,"c":27.92,"v":27500},{"d":"2024-01-22","o":28.18,"h":28.69,"l":27.94,"c":28.24,"v":58900},{"d":"2024-01-23","o":28.71,"h":29,"l":27.9,"c":28.2,"v":23900},{"d":"2024-01-24","o":28.47,"h":28.47,"l":27.51,"c":27.54,"v":29200},{"d":"2024-01-25","o":27.99,"h":28.97,"l":27.77,"c":28.96,"v":77200},{"d":"2024-01-26","o":29.19,"h":29.41,"l":28.68,"c":28.68,"v":47600},{"d":"2024-01-29","o":28.84,"h":29.5,"l":28.16,"c":29.47,"v":23700},{"d":"2024-01-30","o":29.17,"h":29.25,"l":28.85,"c":28.94,"v":20100},{"d":"2024-01-31","o":29.12,"h":29.25,"l":27.86,"c":27.86,"v":29700},{"d":"2024-02-01","o":28.9,"h":29.37,"l":28.09,"c":29,"v":45900},{"d":"2024-02-02","o":28.6,"h":28.98,"l":27.96,"c":28.64,"v":18700},{"d":"2024-02-05","o":28.16,"h":28.22,"l":27.51,"c":27.65,"v":25700},{"d":"2024-02-06","o":27.58,"h":28.24,"l":27.48,"c":28.23,"v":27600},{"d":"2024-02-07","o":28.23,"h":28.51,"l":27.93,"c":28.01,"v":127600},{"d":"2024-02-08","o":27.99,"h":28.55,"l":27.76,"c":28.25,"v":120300},{"d":"2024-02-09","o":28.54,"h":28.91,"l":28.3,"c":28.6,"v":38000},{"d":"2024-02-12","o":28.59,"h":29.6,"l":28.58,"c":29.22,"v":68300},{"d":"2024-02-13","o":28.03,"h":28.25,"l":26.96,"c":27.01,"v":45300},{"d":"2024-02-14","o":27.57,"h":29.85,"l":27.03,"c":27.88,"v":39600},{"d":"2024-02-15","o":28.04,"h":29.42,"l":27.89,"c":29.42,"v":72600},{"d":"2024-02-16","o":29.27,"h":29.58,"l":28.26,"c":28.38,"v":71600},{"d":"2024-02-20","o":28.19,"h":29.24,"l":27.79,"c":29.07,"v":40900},{"d":"2024-02-21","o":28.87,"h":28.87,"l":28.22,"c":28.34,"v":31500},{"d":"2024-02-22","o":28.28,"h":28.55,"l":27.81,"c":28.05,"v":31600},{"d":"2024-02-23","o":27.91,"h":28.9,"l":27.53,"c":28.26,"v":41500},{"d":"2024-02-26","o":27.89,"h":28.47,"l":27.58,"c":28.42,"v":49500},{"d":"2024-02-27","o":28.85,"h":29.39,"l":28.5,"c":28.75,"v":44600},{"d":"2024-02-28","o":28.29,"h":28.7,"l":27.79,"c":27.86,"v":29800},{"d":"2024-02-29","o":28.5,"h":28.5,"l":27.93,"c":28.42,"v":47900},{"d":"2024-03-01","o":28.37,"h":29.12,"l":27.9,"c":29.07,"v":59300},{"d":"2024-03-04","o":29.07,"h":30.32,"l":29.03,"c":30.01,"v":90700},{"d":"2024-03-05","o":30,"h":30.5,"l":29.78,"c":30,"v":248000},{"d":"2024-03-06","o":35,"h":36.18,"l":33.3,"c":36.18,"v":337100},{"d":"2024-03-07","o":35.6,"h":35.6,"l":32.73,"c":33.55,"v":104400},{"d":"2024-03-08","o":34.15,"h":34.71,"l":32.94,"c":33.1,"v":108900},{"d":"2024-03-11","o":33.04,"h":33.23,"l":32.01,"c":32.86,"v":78700},{"d":"2024-03-12","o":32.72,"h":33.06,"l":32.12,"c":32.62,"v":61600},{"d":"2024-03-13","o":32.38,"h":33.22,"l":31.97,"c":32.31,"v":64600},{"d":"2024-03-14","o":32.08,"h":32.28,"l":31.38,"c":31.87,"v":45100},{"d":"2024-03-15","o":31.54,"h":33,"l":31.54,"c":32.93,"v":90600},{"d":"2024-03-18","o":32.97,"h":32.97,"l":31.98,"c":32.15,"v":62100},{"d":"2024-03-19","o":31.97,"h":32.85,"l":31.82,"c":32.48,"v":47100},{"d":"2024-03-20","o":32.25,"h":33.79,"l":32.1,"c":33.6,"v":39000},{"d":"2024-03-21","o":33.65,"h":33.88,"l":33.28,"c":33.55,"v":61700},{"d":"2024-03-22","o":33.46,"h":34.02,"l":32.84,"c":33.42,"v":51200},{"d":"2024-03-25","o":33.69,"h":33.89,"l":33.21,"c":33.72,"v":103700},{"d":"2024-03-26","o":33.93,"h":34.41,"l":33.92,"c":33.95,"v":73900},{"d":"2024-03-27","o":34.21,"h":35.92,"l":34,"c":35.79,"v":78900},{"d":"2024-03-28","o":35.94,"h":36.33,"l":35,"c":35.68,"v":113000},{"d":"2024-04-01","o":35.85,"h":35.85,"l":33.82,"c":34.43,"v":101600},{"d":"2024-04-02","o":33.9,"h":34.2,"l":33.51,"c":33.61,"v":36100},{"d":"2024-04-03","o":33.44,"h":34.23,"l":33.22,"c":33.43,"v":48000},{"d":"2024-04-04","o":33.89,"h":34.18,"l":32.73,"c":33.12,"v":54100},{"d":"2024-04-05","o":32.81,"h":33.19,"l":32.57,"c":32.79,"v":40800},{"d":"2024-04-08","o":32.9,"h":33.09,"l":32.47,"c":32.81,"v":48900},{"d":"2024-04-09","o":32.9,"h":32.96,"l":32.44,"c":32.57,"v":35200},{"d":"2024-04-10","o":31.93,"h":32.2,"l":31.25,"c":31.71,"v":62200},{"d":"2024-04-11","o":31.86,"h":32.26,"l":31.32,"c":32.13,"v":58400},{"d":"2024-04-12","o":31.89,"h":32.36,"l":31.19,"c":31.62,"v":41700},{"d":"2024-04-15","o":31.93,"h":31.93,"l":30.88,"c":31.09,"v":42000},{"d":"2024-04-16","o":30.35,"h":30.99,"l":30.07,"c":30.87,"v":65400},{"d":"2024-04-17","o":31.18,"h":31.26,"l":29,"c":29.2,"v":80800},{"d":"2024-04-18","o":29.3,"h":29.92,"l":28.96,"c":29.1,"v":64300},{"d":"2024-04-19","o":28.95,"h":29.68,"l":28.95,"c":29.63,"v":53300},{"d":"2024-04-22","o":29.72,"h":29.97,"l":29.25,"c":29.79,"v":53000},{"d":"2024-04-23","o":29.92,"h":30.52,"l":29.5,"c":29.93,"v":49200},{"d":"2024-04-24","o":29.81,"h":30.39,"l":29.68,"c":30.08,"v":45200},{"d":"2024-04-25","o":29.64,"h":29.85,"l":29.3,"c":29.34,"v":40900},{"d":"2024-04-26","o":29.35,"h":30.27,"l":29.25,"c":29.96,"v":44400},{"d":"2024-04-29","o":30.02,"h":30.47,"l":29.96,"c":30.04,"v":33800},{"d":"2024-04-30","o":29.7,"h":29.94,"l":29.35,"c":29.39,"v":54000},{"d":"2024-05-01","o":29.43,"h":30.16,"l":29.19,"c":29.42,"v":52700},{"d":"2024-05-02","o":29.67,"h":30,"l":29.29,"c":29.92,"v":42300},{"d":"2024-05-03","o":30.53,"h":30.53,"l":29.67,"c":30.22,"v":74900},{"d":"2024-05-06","o":30.49,"h":30.86,"l":30.2,"c":30.66,"v":63900},{"d":"2024-05-07","o":30.71,"h":31.58,"l":30.02,"c":31.39,"v":73600},{"d":"2024-05-08","o":30.94,"h":31.5,"l":30.63,"c":31.2,"v":56100},{"d":"2024-05-09","o":31.41,"h":32,"l":29.03,"c":30.1,"v":193800},{"d":"2024-05-10","o":30.44,"h":30.94,"l":29.53,"c":29.6,"v":84200},{"d":"2024-05-13","o":29.76,"h":29.76,"l":28.35,"c":28.48,"v":126900},{"d":"2024-05-14","o":29,"h":29.31,"l":28.31,"c":28.7,"v":93600},{"d":"2024-05-15","o":28.97,"h":29.27,"l":28.59,"c":29.27,"v":68200},{"d":"2024-05-16","o":29.23,"h":29.37,"l":28.56,"c":28.71,"v":63700},{"d":"2024-05-17","o":28.51,"h":28.9,"l":28.46,"c":28.81,"v":52900},{"d":"2024-05-20","o":28.99,"h":29.54,"l":28.89,"c":29.2,"v":81000},{"d":"2024-05-21","o":29,"h":29.24,"l":28.76,"c":29.13,"v":87300},{"d":"2024-05-22","o":28.94,"h":28.94,"l":28.12,"c":28.23,"v":178400},{"d":"2024-05-23","o":28.2,"h":28.2,"l":26.51,"c":26.69,"v":130700},{"d":"2024-05-24","o":26.92,"h":26.92,"l":26.19,"c":26.7,"v":93900},{"d":"2024-05-28","o":27.04,"h":27.18,"l":26.18,"c":26.75,"v":194600},{"d":"2024-05-29","o":26.26,"h":26.54,"l":25.8,"c":26.03,"v":117400},{"d":"2024-05-30","o":26.33,"h":26.77,"l":25.92,"c":26.77,"v":171500},{"d":"2024-05-31","o":27.01,"h":27.32,"l":26.04,"c":27.1,"v":215800},{"d":"2024-06-03","o":27.28,"h":27.28,"l":25.74,"c":26.12,"v":107800},{"d":"2024-06-04","o":25.83,"h":25.98,"l":25.16,"c":25.9,"v":148300},{"d":"2024-06-05","o":26,"h":26.65,"l":25.74,"c":26.61,"v":114300},{"d":"2024-06-06","o":26.42,"h":26.7,"l":25.41,"c":25.49,"v":114300},{"d":"2024-06-07","o":25.15,"h":26.11,"l":25.15,"c":26.01,"v":75200},{"d":"2024-06-10","o":25.64,"h":26.09,"l":25.54,"c":26.02,"v":66600},{"d":"2024-06-11","o":25.85,"h":26.21,"l":25.69,"c":26.15,"v":60600},{"d":"2024-06-12","o":27,"h":27.32,"l":26.12,"c":26.19,"v":106200},{"d":"2024-06-13","o":26.11,"h":26.21,"l":25.38,"c":25.66,"v":144100},{"d":"2024-06-14","o":25.22,"h":25.83,"l":24.18,"c":24.3,"v":121700},{"d":"2024-06-17","o":24.35,"h":24.91,"l":24.15,"c":24.84,"v":120000},{"d":"2024-06-18","o":25.04,"h":26.01,"l":24.98,"c":25.76,"v":89000},{"d":"2024-06-20","o":25.56,"h":25.71,"l":25.45,"c":25.57,"v":66600},{"d":"2024-06-21","o":25.67,"h":25.72,"l":25.35,"c":25.48,"v":131200},{"d":"2024-06-24","o":25.38,"h":25.81,"l":25.18,"c":25.25,"v":47100},{"d":"2024-06-25","o":24.99,"h":25.17,"l":24.67,"c":25.04,"v":93100},{"d":"2024-06-26","o":24.75,"h":25.3,"l":24.7,"c":25.03,"v":69500},{"d":"2024-06-27","o":25.02,"h":25.18,"l":24.54,"c":25.06,"v":76600},{"d":"2024-06-28","o":25.35,"h":25.44,"l":24.96,"c":25.27,"v":790000},{"d":"2024-07-01","o":25.4,"h":25.71,"l":24.11,"c":24.39,"v":90300},{"d":"2024-07-02","o":24.36,"h":24.75,"l":23.99,"c":24.71,"v":68700},{"d":"2024-07-03","o":24.91,"h":25.09,"l":24.67,"c":24.67,"v":46200},{"d":"2024-07-05","o":24.41,"h":24.41,"l":23.9,"c":24.23,"v":98200},{"d":"2024-07-08","o":24.47,"h":24.51,"l":24,"c":24.12,"v":58700},{"d":"2024-07-09","o":23.97,"h":24.19,"l":23.61,"c":24.06,"v":89500},{"d":"2024-07-10","o":24.25,"h":24.72,"l":24.02,"c":24.7,"v":99500},{"d":"2024-07-11","o":25.56,"h":26.44,"l":25.05,"c":26.33,"v":99900},{"d":"2024-07-12","o":26.85,"h":27.18,"l":26.38,"c":26.79,"v":86900},{"d":"2024-07-15","o":27.06,"h":27.5,"l":26.59,"c":27.21,"v":73200},{"d":"2024-07-16","o":27.67,"h":29.41,"l":27.55,"c":29.39,"v":150400},{"d":"2024-07-17","o":28.99,"h":29.06,"l":27.55,"c":28.36,"v":159500},{"d":"2024-07-18","o":28.27,"h":28.62,"l":27.49,"c":27.69,"v":52200},{"d":"2024-07-19","o":27.8,"h":27.93,"l":27.11,"c":27.39,"v":47600},{"d":"2024-07-22","o":27.58,"h":29.29,"l":26.88,"c":27.87,"v":95000},{"d":"2024-07-23","o":27.68,"h":28.75,"l":27.5,"c":28.44,"v":80800},{"d":"2024-07-24","o":28.27,"h":28.43,"l":27.27,"c":27.27,"v":58800},{"d":"2024-07-25","o":27.5,"h":28.37,"l":27.41,"c":27.95,"v":80700},{"d":"2024-07-26","o":28.58,"h":28.97,"l":28.4,"c":28.82,"v":78100},{"d":"2024-07-29","o":28.97,"h":29,"l":28.1,"c":28.24,"v":44100},{"d":"2024-07-30","o":28.58,"h":28.69,"l":28,"c":28.52,"v":55000},{"d":"2024-07-31","o":28.77,"h":29.82,"l":28.25,"c":28.94,"v":69900},{"d":"2024-08-01","o":29.04,"h":29.05,"l":26.96,"c":27.46,"v":95000},{"d":"2024-08-02","o":26.14,"h":26.24,"l":25.62,"c":25.76,"v":59500},{"d":"2024-08-05","o":24.25,"h":24.85,"l":23.85,"c":24.3,"v":65000},{"d":"2024-08-06","o":24.25,"h":24.78,"l":24.06,"c":24.44,"v":60100},{"d":"2024-08-07","o":24.87,"h":25.18,"l":23.78,"c":23.86,"v":279800},{"d":"2024-08-08","o":20.02,"h":21.8,"l":19.03,"c":20.46,"v":378700},{"d":"2024-08-09","o":20.16,"h":21.15,"l":20.15,"c":20.6,"v":211600},{"d":"2024-08-12","o":20.66,"h":21.05,"l":20.42,"c":20.98,"v":203000},{"d":"2024-08-13","o":21.11,"h":21.12,"l":20.56,"c":21,"v":158500},{"d":"2024-08-14","o":20.92,"h":21.14,"l":20.44,"c":20.8,"v":157300},{"d":"2024-08-15","o":21.53,"h":21.53,"l":20.93,"c":21.2,"v":165100},{"d":"2024-08-16","o":21.16,"h":21.52,"l":20.89,"c":20.91,"v":119100},{"d":"2024-08-19","o":20.81,"h":21.07,"l":20.79,"c":21.01,"v":57400},{"d":"2024-08-20","o":20.92,"h":20.95,"l":20.27,"c":20.65,"v":109800},{"d":"2024-08-21","o":20.9,"h":21.17,"l":20.67,"c":21.02,"v":112000},{"d":"2024-08-22","o":20.88,"h":20.98,"l":20.6,"c":20.66,"v":84800},{"d":"2024-08-23","o":20.83,"h":21.68,"l":20.72,"c":20.89,"v":234300},{"d":"2024-08-26","o":21.22,"h":21.79,"l":21.06,"c":21.32,"v":109600},{"d":"2024-08-27","o":21.01,"h":21.27,"l":20.88,"c":20.94,"v":124600},{"d":"2024-08-28","o":20.77,"h":20.89,"l":20.51,"c":20.75,"v":65000},{"d":"2024-08-29","o":20.9,"h":21.39,"l":20.64,"c":21.02,"v":51400},{"d":"2024-08-30","o":21.13,"h":21.49,"l":20.83,"c":21.24,"v":68800},{"d":"2024-09-03","o":21.09,"h":21.1,"l":20.35,"c":20.67,"v":245100},{"d":"2024-09-04","o":20.63,"h":20.96,"l":20.58,"c":20.75,"v":137400},{"d":"2024-09-05","o":20.82,"h":20.82,"l":20,"c":20.51,"v":193900},{"d":"2024-09-06","o":20.47,"h":20.66,"l":19.24,"c":19.24,"v":73700},{"d":"2024-09-09","o":19.4,"h":19.51,"l":18.73,"c":18.82,"v":101800},{"d":"2024-09-10","o":18.8,"h":18.94,"l":18.17,"c":18.92,"v":78300},{"d":"2024-09-11","o":18.86,"h":18.89,"l":18.44,"c":18.86,"v":85300},{"d":"2024-09-12","o":18.95,"h":19.24,"l":18.77,"c":19.21,"v":122200},{"d":"2024-09-13","o":19.57,"h":20.48,"l":19.49,"c":20.44,"v":107700},{"d":"2024-09-16","o":20.53,"h":20.77,"l":20.13,"c":20.43,"v":115200},{"d":"2024-09-17","o":20.75,"h":21.43,"l":20.64,"c":20.92,"v":235200},{"d":"2024-09-18","o":20.89,"h":21.49,"l":20.45,"c":20.51,"v":175300},{"d":"2024-09-19","o":21,"h":21.13,"l":20.48,"c":20.65,"v":234600},{"d":"2024-09-20","o":20.52,"h":21.1,"l":20.23,"c":20.26,"v":228200},{"d":"2024-09-23","o":20.34,"h":20.48,"l":19.96,"c":19.99,"v":84400},{"d":"2024-09-24","o":20.09,"h":20.14,"l":19.36,"c":19.4,"v":111400},{"d":"2024-09-25","o":19.42,"h":19.42,"l":18.86,"c":18.92,"v":135900},{"d":"2024-09-26","o":19.18,"h":19.45,"l":19.03,"c":19.13,"v":125300},{"d":"2024-09-27","o":19.43,"h":19.84,"l":19.2,"c":19.3,"v":98700},{"d":"2024-09-30","o":19.04,"h":19.24,"l":18.76,"c":18.99,"v":90100},{"d":"2024-10-01","o":18.93,"h":18.95,"l":18.04,"c":18.06,"v":153400},{"d":"2024-10-02","o":18.03,"h":18.46,"l":17.87,"c":18.23,"v":172600},{"d":"2024-10-03","o":18.1,"h":18.75,"l":17.36,"c":17.42,"v":106700},{"d":"2024-10-04","o":17.8,"h":18.1,"l":17.7,"c":17.91,"v":89400},{"d":"2024-10-07","o":17.85,"h":18.09,"l":17.61,"c":18.09,"v":95900},{"d":"2024-10-08","o":18.08,"h":18.08,"l":17.56,"c":17.64,"v":92700},{"d":"2024-10-09","o":17.66,"h":18.2,"l":17.66,"c":18.11,"v":70300},{"d":"2024-10-10","o":17.85,"h":18.44,"l":17.7,"c":18.42,"v":90000},{"d":"2024-10-11","o":18.4,"h":19,"l":18.4,"c":18.95,"v":69900},{"d":"2024-10-14","o":18.93,"h":18.97,"l":18.28,"c":18.4,"v":74600},{"d":"2024-10-15","o":18.37,"h":19.02,"l":18.28,"c":18.71,"v":156100},{"d":"2024-10-16","o":18.85,"h":19.24,"l":18.7,"c":19.09,"v":96400},{"d":"2024-10-17","o":19.11,"h":19.2,"l":18.79,"c":19.14,"v":57300},{"d":"2024-10-18","o":19.19,"h":19.24,"l":18.91,"c":18.94,"v":131900},{"d":"2024-10-21","o":18.99,"h":19.19,"l":18.17,"c":18.18,"v":105500},{"d":"2024-10-22","o":18.02,"h":18.17,"l":17.29,"c":17.33,"v":143700},{"d":"2024-10-23","o":17.23,"h":17.24,"l":16.91,"c":16.99,"v":141900},{"d":"2024-10-24","o":17.16,"h":17.43,"l":17.01,"c":17.32,"v":231100},{"d":"2024-10-25","o":17.69,"h":18.04,"l":17.32,"c":17.91,"v":174200},{"d":"2024-10-28","o":18.17,"h":18.26,"l":17.96,"c":18.07,"v":228100},{"d":"2024-10-29","o":17.96,"h":18.05,"l":17.37,"c":17.58,"v":152500},{"d":"2024-10-30","o":17.49,"h":17.9,"l":17.48,"c":17.56,"v":116300},{"d":"2024-10-31","o":17.59,"h":17.74,"l":17.16,"c":17.29,"v":84800},{"d":"2024-11-01","o":17.41,"h":17.83,"l":17.41,"c":17.72,"v":218700},{"d":"2024-11-04","o":17.67,"h":18.46,"l":17.67,"c":18.21,"v":181300},{"d":"2024-11-05","o":18.17,"h":18.86,"l":17.98,"c":18.78,"v":207800},{"d":"2024-11-06","o":19.73,"h":20.6,"l":19.72,"c":20.48,"v":257000},{"d":"2024-11-07","o":21.87,"h":22.08,"l":20.3,"c":21.82,"v":347000},{"d":"2024-11-08","o":21.8,"h":22.69,"l":21.24,"c":22.65,"v":209500},{"d":"2024-11-11","o":23.02,"h":23.93,"l":22.92,"c":23.39,"v":124400},{"d":"2024-11-12","o":23.24,"h":23.68,"l":23.01,"c":23.28,"v":180000},{"d":"2024-11-13","o":23.6,"h":24.65,"l":23.42,"c":24.5,"v":323900},{"d":"2024-11-14","o":24.66,"h":24.82,"l":23.87,"c":24.48,"v":189800},{"d":"2024-11-15","o":24.66,"h":24.96,"l":24.07,"c":24.24,"v":208700},{"d":"2024-11-18","o":24.29,"h":24.57,"l":23.95,"c":24.34,"v":142700},{"d":"2024-11-19","o":24.17,"h":24.97,"l":23.9,"c":24.91,"v":123400},{"d":"2024-11-20","o":24.95,"h":25.06,"l":23.91,"c":24.87,"v":224900},{"d":"2024-11-21","o":24.98,"h":25.19,"l":24.56,"c":24.62,"v":87100},{"d":"2024-11-22","o":24.62,"h":25.01,"l":24.35,"c":24.57,"v":87700},{"d":"2024-11-25","o":25,"h":25.63,"l":24.7,"c":25.29,"v":394300},{"d":"2024-11-26","o":25.18,"h":26.05,"l":24.51,"c":25.34,"v":274700},{"d":"2024-11-27","o":25.52,"h":26.5,"l":25.32,"c":25.65,"v":190400},{"d":"2024-11-29","o":25.81,"h":26.11,"l":25.37,"c":25.97,"v":71200},{"d":"2024-12-02","o":26.2,"h":26.54,"l":25.51,"c":26.43,"v":150200},{"d":"2024-12-03","o":26.49,"h":27.01,"l":25.85,"c":26.84,"v":177400},{"d":"2024-12-04","o":26.84,"h":27,"l":25.87,"c":26.4,"v":176700},{"d":"2024-12-05","o":26.19,"h":26.69,"l":25.85,"c":26.14,"v":117300},{"d":"2024-12-06","o":26.29,"h":26.65,"l":25.85,"c":26.3,"v":70700},{"d":"2024-12-09","o":26.2,"h":27.6,"l":26.2,"c":27.55,"v":189200},{"d":"2024-12-10","o":27.41,"h":27.76,"l":26.79,"c":27.35,"v":165600},{"d":"2024-12-11","o":27.77,"h":27.77,"l":26.89,"c":26.93,"v":104000},{"d":"2024-12-12","o":26.83,"h":26.83,"l":25.6,"c":25.69,"v":136500},{"d":"2024-12-13","o":25.63,"h":26.37,"l":25.55,"c":25.82,"v":73000},{"d":"2024-12-16","o":25.65,"h":26.05,"l":25.29,"c":25.84,"v":68300},{"d":"2024-12-17","o":25.59,"h":25.73,"l":24.63,"c":24.87,"v":81800},{"d":"2024-12-18","o":25.19,"h":25.34,"l":23.53,"c":23.75,"v":96800},{"d":"2024-12-19","o":23.88,"h":24.07,"l":23.36,"c":23.62,"v":86800},{"d":"2024-12-20","o":23.25,"h":24.01,"l":23.04,"c":23.48,"v":189500},{"d":"2024-12-23","o":23.5,"h":23.83,"l":23.4,"c":23.61,"v":58900},{"d":"2024-12-24","o":23.57,"h":24.09,"l":23.29,"c":24.02,"v":25600},{"d":"2024-12-26","o":23.96,"h":24.7,"l":23.7,"c":24.55,"v":122100},{"d":"2024-12-27","o":24.55,"h":24.71,"l":23.79,"c":24.03,"v":66000},{"d":"2024-12-30","o":23.3,"h":24.24,"l":23.3,"c":24.01,"v":141300},{"d":"2024-12-31","o":23.81,"h":24.72,"l":23.81,"c":24.28,"v":73400},{"d":"2025-01-02","o":24.34,"h":24.65,"l":23.98,"c":24.49,"v":96400},{"d":"2025-01-03","o":24.75,"h":25.74,"l":24.39,"c":25.61,"v":149500},{"d":"2025-01-06","o":25.75,"h":26.42,"l":25.3,"c":25.33,"v":115000},{"d":"2025-01-07","o":25.37,"h":25.82,"l":24.82,"c":25.41,"v":116600},{"d":"2025-01-08","o":25.04,"h":25.63,"l":24.69,"c":25.48,"v":103100},{"d":"2025-01-10","o":25,"h":25.04,"l":23.19,"c":23.33,"v":173600},{"d":"2025-01-13","o":23.3,"h":24.06,"l":23.3,"c":24,"v":96500},{"d":"2025-01-14","o":24.2,"h":24.65,"l":23.7,"c":24.36,"v":55000},{"d":"2025-01-15","o":25.18,"h":25.18,"l":24.45,"c":24.94,"v":65300},{"d":"2025-01-16","o":24.98,"h":25.78,"l":24.78,"c":25.6,"v":92300},{"d":"2025-01-17","o":25.86,"h":25.99,"l":25.42,"c":25.8,"v":168500},{"d":"2025-01-21","o":25.91,"h":26.89,"l":25.91,"c":26.63,"v":169700},{"d":"2025-01-22","o":26.45,"h":26.59,"l":25.74,"c":25.88,"v":73900},{"d":"2025-01-23","o":26.18,"h":26.63,"l":25.65,"c":26.54,"v":68300},{"d":"2025-01-24","o":26.26,"h":26.74,"l":26.21,"c":26.62,"v":70700},{"d":"2025-01-27","o":26.26,"h":26.36,"l":25.46,"c":25.62,"v":102100},{"d":"2025-01-28","o":25.49,"h":25.97,"l":24.89,"c":25.21,"v":74900},{"d":"2025-01-29","o":25.13,"h":25.57,"l":25.08,"c":25.51,"v":48400},{"d":"2025-01-30","o":25.69,"h":26.05,"l":25.29,"c":25.64,"v":55600},{"d":"2025-01-31","o":25.64,"h":25.88,"l":25.11,"c":25.21,"v":64800},{"d":"2025-02-03","o":24.53,"h":24.96,"l":24.3,"c":24.42,"v":70700},{"d":"2025-02-04","o":24.18,"h":24.78,"l":24.05,"c":24.64,"v":87600},{"d":"2025-02-05","o":24.69,"h":24.89,"l":24.47,"c":24.69,"v":49200},{"d":"2025-02-06","o":24.73,"h":24.94,"l":24.39,"c":24.66,"v":54300},{"d":"2025-02-07","o":24.61,"h":24.61,"l":24.14,"c":24.21,"v":53300},{"d":"2025-02-10","o":24.34,"h":24.69,"l":24.11,"c":24.58,"v":53900},{"d":"2025-02-11","o":25.61,"h":26.82,"l":25.2,"c":26.75,"v":131700},{"d":"2025-02-12","o":26.39,"h":26.39,"l":25.76,"c":25.94,"v":72200},{"d":"2025-02-13","o":26.09,"h":26.82,"l":25.97,"c":26.69,"v":69000},{"d":"2025-02-14","o":26.91,"h":27.48,"l":26.44,"c":26.55,"v":97700},{"d":"2025-02-18","o":26.55,"h":27.07,"l":26.5,"c":27.05,"v":56000},{"d":"2025-02-19","o":26.75,"h":26.92,"l":26.54,"c":26.77,"v":49700},{"d":"2025-02-20","o":26.68,"h":26.97,"l":26.34,"c":26.87,"v":64400},{"d":"2025-02-21","o":27.23,"h":27.23,"l":26.33,"c":26.59,"v":144800},{"d":"2025-02-24","o":26.54,"h":26.76,"l":25.85,"c":25.86,"v":121900},{"d":"2025-02-25","o":25.9,"h":26.28,"l":25.53,"c":25.68,"v":72900},{"d":"2025-02-26","o":25.55,"h":26.07,"l":25.43,"c":25.5,"v":42200},{"d":"2025-02-27","o":25.84,"h":26.32,"l":24.97,"c":24.98,"v":41600},{"d":"2025-02-28","o":24.95,"h":25.24,"l":24.51,"c":24.88,"v":70200},{"d":"2025-03-03","o":24.83,"h":24.95,"l":23.62,"c":23.85,"v":78400},{"d":"2025-03-04","o":23.49,"h":23.64,"l":22.84,"c":23.22,"v":76700},{"d":"2025-03-05","o":23.21,"h":23.86,"l":23.06,"c":23.74,"v":85300},{"d":"2025-03-06","o":26.08,"h":26.85,"l":25,"c":25.31,"v":152100},{"d":"2025-03-07","o":25.09,"h":25.09,"l":23.26,"c":23.36,"v":101600},{"d":"2025-03-10","o":23.07,"h":23.42,"l":22.28,"c":22.48,"v":100900},{"d":"2025-03-11","o":22.74,"h":23.61,"l":22.55,"c":23.55,"v":94500},{"d":"2025-03-12","o":23.55,"h":23.63,"l":23.08,"c":23.25,"v":70400},{"d":"2025-03-13","o":23.21,"h":23.21,"l":22.4,"c":22.82,"v":73800},{"d":"2025-03-14","o":23.23,"h":23.95,"l":23.23,"c":23.65,"v":76200},{"d":"2025-03-17","o":23.52,"h":23.86,"l":23.48,"c":23.61,"v":56400},{"d":"2025-03-18","o":23.3,"h":23.72,"l":23.02,"c":23.66,"v":71800},{"d":"2025-03-19","o":23.77,"h":24.41,"l":23.54,"c":24.26,"v":92300},{"d":"2025-03-20","o":23.9,"h":24.14,"l":23.74,"c":23.87,"v":51200},{"d":"2025-03-21","o":23.53,"h":23.82,"l":23.25,"c":23.81,"v":90400},{"d":"2025-03-24","o":23.92,"h":24.21,"l":23.58,"c":24.12,"v":59200},{"d":"2025-03-25","o":24.3,"h":24.3,"l":23.64,"c":23.75,"v":43200},{"d":"2025-03-26","o":23.68,"h":23.86,"l":23.14,"c":23.36,"v":49400},{"d":"2025-03-27","o":23.43,"h":23.52,"l":23.07,"c":23.27,"v":32700},{"d":"2025-03-28","o":23.18,"h":23.18,"l":22.41,"c":22.49,"v":59800},{"d":"2025-03-31","o":22.01,"h":22.4,"l":21.84,"c":21.98,"v":60900},{"d":"2025-04-01","o":21.75,"h":22.4,"l":21.63,"c":22,"v":84100},{"d":"2025-04-02","o":21.44,"h":22.26,"l":21.44,"c":22.08,"v":78800},{"d":"2025-04-03","o":21.09,"h":21.86,"l":20.18,"c":20.43,"v":91400},{"d":"2025-04-04","o":19.85,"h":20.94,"l":19.25,"c":20.36,"v":133500},{"d":"2025-04-07","o":19.43,"h":20.83,"l":19.29,"c":20.45,"v":132500},{"d":"2025-04-08","o":21.13,"h":21.13,"l":19.56,"c":19.89,"v":138200},{"d":"2025-04-09","o":19.77,"h":22.08,"l":19.61,"c":21.65,"v":194100},{"d":"2025-04-10","o":20.99,"h":21.63,"l":20.02,"c":21.56,"v":204700},{"d":"2025-04-11","o":21.1,"h":21.6,"l":20,"c":20.9,"v":111600},{"d":"2025-04-14","o":21.23,"h":21.7,"l":20.74,"c":21.19,"v":81900},{"d":"2025-04-15","o":21.07,"h":21.75,"l":20.94,"c":21.03,"v":53900},{"d":"2025-04-16","o":20.8,"h":21.4,"l":20.69,"c":21.15,"v":81200},{"d":"2025-04-17","o":21.05,"h":21.62,"l":20.8,"c":21.02,"v":74700},{"d":"2025-04-21","o":20.71,"h":20.87,"l":20.1,"c":20.32,"v":69900},{"d":"2025-04-22","o":20.65,"h":21.17,"l":20.5,"c":20.9,"v":61200},{"d":"2025-04-23","o":21.51,"h":21.7,"l":20.97,"c":21.11,"v":70900},{"d":"2025-04-24","o":21.17,"h":21.67,"l":21.15,"c":21.61,"v":51400},{"d":"2025-04-25","o":21.32,"h":21.74,"l":21.26,"c":21.67,"v":46100},{"d":"2025-04-28","o":21.62,"h":21.91,"l":21,"c":21.37,"v":53800},{"d":"2025-04-29","o":21.29,"h":21.68,"l":21.02,"c":21.62,"v":59400},{"d":"2025-04-30","o":21.32,"h":21.57,"l":21,"c":21.35,"v":74500},{"d":"2025-05-01","o":21.42,"h":21.88,"l":21.07,"c":21.63,"v":49900},{"d":"2025-05-02","o":21.93,"h":22.55,"l":21.93,"c":22.43,"v":61200},{"d":"2025-05-05","o":21.98,"h":22.08,"l":21.67,"c":21.74,"v":64500},{"d":"2025-05-06","o":21.95,"h":22.15,"l":21.52,"c":21.85,"v":95900},{"d":"2025-05-07","o":22.11,"h":22.33,"l":21.74,"c":22.12,"v":110000},{"d":"2025-05-08","o":23.24,"h":27.04,"l":23.24,"c":26.86,"v":195800},{"d":"2025-05-09","o":27.05,"h":29.82,"l":27,"c":28.76,"v":244300},{"d":"2025-05-12","o":29.75,"h":30.26,"l":29.25,"c":29.85,"v":142100},{"d":"2025-05-13","o":30.41,"h":31.71,"l":30.24,"c":31.35,"v":158400},{"d":"2025-05-14","o":31.09,"h":32.12,"l":30.74,"c":31.53,"v":116200},{"d":"2025-05-15","o":31.4,"h":32.83,"l":31.24,"c":32.77,"v":205000},{"d":"2025-05-16","o":32.57,"h":32.95,"l":31.38,"c":32.2,"v":176100},{"d":"2025-05-19","o":31.75,"h":32.3,"l":31.5,"c":31.87,"v":100900},{"d":"2025-05-20","o":31.69,"h":32.54,"l":31.51,"c":31.84,"v":124000},{"d":"2025-05-21","o":31.51,"h":31.87,"l":30.74,"c":30.92,"v":119200},{"d":"2025-05-22","o":30.75,"h":31.3,"l":30.23,"c":30.44,"v":127500},{"d":"2025-05-23","o":29.97,"h":30.67,"l":29.57,"c":29.88,"v":109400},{"d":"2025-05-27","o":30.24,"h":31.06,"l":29.9,"c":31.03,"v":96800},{"d":"2025-05-28","o":31.12,"h":31.35,"l":30.21,"c":31.29,"v":148000},{"d":"2025-05-29","o":31.38,"h":31.61,"l":30.83,"c":31.39,"v":91000},{"d":"2025-05-30","o":31.24,"h":31.48,"l":30.4,"c":30.4,"v":87500},{"d":"2025-06-02","o":30.59,"h":31.2,"l":30,"c":30.34,"v":102400},{"d":"2025-06-03","o":30.34,"h":31.81,"l":30.07,"c":31.57,"v":114900},{"d":"2025-06-04","o":31.57,"h":32.06,"l":31.32,"c":31.74,"v":77400},{"d":"2025-06-05","o":31.72,"h":32.02,"l":31.14,"c":31.47,"v":106200},{"d":"2025-06-06","o":32.05,"h":32.51,"l":31.76,"c":31.9,"v":69400},{"d":"2025-06-09","o":32.16,"h":33.64,"l":32.16,"c":33.36,"v":174500},{"d":"2025-06-10","o":33.55,"h":34.11,"l":33.07,"c":34.03,"v":128700},{"d":"2025-06-11","o":34.3,"h":35.13,"l":34.11,"c":34.75,"v":164700},{"d":"2025-06-12","o":34.49,"h":34.57,"l":33.8,"c":34.28,"v":140300},{"d":"2025-06-13","o":34.14,"h":34.21,"l":33.02,"c":33.83,"v":130400},{"d":"2025-06-16","o":34,"h":35.18,"l":33.97,"c":34.94,"v":146200},{"d":"2025-06-17","o":34.48,"h":34.69,"l":33.93,"c":34.26,"v":140900},{"d":"2025-06-18","o":33.99,"h":35.05,"l":33.15,"c":34.36,"v":131100},{"d":"2025-06-20","o":34.65,"h":34.85,"l":33.14,"c":33.72,"v":148300},{"d":"2025-06-23","o":33.69,"h":34.79,"l":33.33,"c":34.61,"v":97300},{"d":"2025-06-24","o":34.82,"h":36.08,"l":34.82,"c":35.88,"v":131500},{"d":"2025-06-25","o":35.83,"h":35.84,"l":34.98,"c":35.01,"v":91100},{"d":"2025-06-26","o":35.2,"h":36.52,"l":35.2,"c":36.1,"v":134400},{"d":"2025-06-27","o":36.15,"h":36.63,"l":35.62,"c":35.92,"v":172800},{"d":"2025-06-30","o":36.27,"h":36.81,"l":35.36,"c":36.31,"v":152900},{"d":"2025-07-01","o":36.22,"h":37.46,"l":35.8,"c":36.71,"v":135400},{"d":"2025-07-02","o":36.68,"h":38.18,"l":36.53,"c":38.07,"v":128600},{"d":"2025-07-03","o":38.32,"h":38.99,"l":38.23,"c":38.76,"v":71700},{"d":"2025-07-07","o":38.5,"h":39.13,"l":37.58,"c":37.89,"v":133400},{"d":"2025-07-08","o":37.98,"h":38.51,"l":37.6,"c":37.78,"v":155900},{"d":"2025-07-09","o":37.97,"h":39.3,"l":37.37,"c":39.2,"v":194500},{"d":"2025-07-10","o":39.86,"h":40,"l":38.8,"c":39.03,"v":252200},{"d":"2025-07-11","o":38.63,"h":39.02,"l":38.23,"c":38.59,"v":112300},{"d":"2025-07-14","o":38.59,"h":39.8,"l":38.27,"c":39.11,"v":230400},{"d":"2025-07-15","o":39,"h":40.28,"l":38.98,"c":39.3,"v":295900},{"d":"2025-07-16","o":39.45,"h":40.1,"l":38.56,"c":39.47,"v":266900},{"d":"2025-07-17","o":39.4,"h":39.71,"l":39.01,"c":39.5,"v":162100},{"d":"2025-07-18","o":39.82,"h":40.39,"l":39.15,"c":39.82,"v":161300},{"d":"2025-07-21","o":40,"h":40.35,"l":38.36,"c":38.57,"v":190200},{"d":"2025-07-22","o":38.57,"h":39.42,"l":38.3,"c":39.14,"v":139800},{"d":"2025-07-23","o":39.52,"h":40.22,"l":39.26,"c":40.16,"v":160000},{"d":"2025-07-24","o":40.21,"h":40.35,"l":39.28,"c":39.28,"v":84500},{"d":"2025-07-25","o":39.3,"h":39.93,"l":38.8,"c":39.74,"v":79400},{"d":"2025-07-28","o":39.89,"h":40.05,"l":38.99,"c":39.91,"v":85000},{"d":"2025-07-29","o":40.22,"h":40.31,"l":39.59,"c":39.96,"v":108100},{"d":"2025-07-30","o":39.94,"h":40.71,"l":39.29,"c":39.6,"v":171500},{"d":"2025-07-31","o":39.55,"h":40.64,"l":39.14,"c":40.31,"v":140800},{"d":"2025-08-01","o":39.36,"h":39.67,"l":36.85,"c":38.02,"v":248300},{"d":"2025-08-04","o":38.27,"h":40.26,"l":38.23,"c":39.67,"v":158100},{"d":"2025-08-05","o":40.05,"h":40.35,"l":39.02,"c":39.79,"v":140000},{"d":"2025-08-06","o":39.5,"h":40.21,"l":38.24,"c":40.11,"v":177800},{"d":"2025-08-07","o":46.86,"h":48.22,"l":39.37,"c":42.29,"v":553600},{"d":"2025-08-08","o":42.57,"h":43.77,"l":41.5,"c":42,"v":259500},{"d":"2025-08-11","o":42,"h":44.29,"l":40.49,"c":43.12,"v":337900},{"d":"2025-08-12","o":43.19,"h":46.23,"l":43.19,"c":46.23,"v":234000},{"d":"2025-08-13","o":46.56,"h":46.93,"l":45,"c":46.17,"v":232500},{"d":"2025-08-14","o":45.17,"h":45.84,"l":43.84,"c":44,"v":179800},{"d":"2025-08-15","o":44.23,"h":44.59,"l":42.91,"c":43.52,"v":204900},{"d":"2025-08-18","o":43.74,"h":44.61,"l":43.71,"c":44.57,"v":109300},{"d":"2025-08-19","o":44.52,"h":44.92,"l":43.83,"c":44.13,"v":136500},{"d":"2025-08-20","o":44.13,"h":44.22,"l":42.94,"c":43.14,"v":86300},{"d":"2025-08-21","o":42.94,"h":44.16,"l":42.38,"c":44.14,"v":109700},{"d":"2025-08-22","o":44.33,"h":47.36,"l":44.33,"c":46.86,"v":332900},{"d":"2025-08-25","o":46.66,"h":46.98,"l":46.28,"c":46.59,"v":145100},{"d":"2025-08-26","o":46.71,"h":47.58,"l":46.34,"c":46.73,"v":293500},{"d":"2025-08-27","o":46.51,"h":47.42,"l":46.38,"c":47.26,"v":176000},{"d":"2025-08-28","o":47.68,"h":48.18,"l":46.69,"c":47.33,"v":143700},{"d":"2025-08-29","o":47.4,"h":47.6,"l":45.02,"c":45.38,"v":134000},{"d":"2025-09-02","o":44.34,"h":45.41,"l":43.5,"c":45.21,"v":133400},{"d":"2025-09-03","o":45.17,"h":45.73,"l":44.42,"c":44.67,"v":178300},{"d":"2025-09-04","o":45.06,"h":46.08,"l":44.71,"c":46.03,"v":96900},{"d":"2025-09-05","o":46.51,"h":47.02,"l":44.98,"c":45.54,"v":132500},{"d":"2025-09-08","o":46,"h":46.59,"l":45.55,"c":45.76,"v":116000},{"d":"2025-09-09","o":45.89,"h":45.89,"l":43.82,"c":44.37,"v":130100},{"d":"2025-09-10","o":44.77,"h":45.82,"l":44.45,"c":45.66,"v":134300},{"d":"2025-09-11","o":45.89,"h":46.65,"l":45.24,"c":46.47,"v":140800},{"d":"2025-09-12","o":46.4,"h":46.71,"l":45.75,"c":45.97,"v":119200},{"d":"2025-09-15","o":46.43,"h":47.22,"l":45.61,"c":46.65,"v":267400},{"d":"2025-09-16","o":46.87,"h":46.87,"l":45.11,"c":45.24,"v":97200},{"d":"2025-09-17","o":45.59,"h":47.07,"l":45.14,"c":45.86,"v":204500},{"d":"2025-09-18","o":46.26,"h":47.87,"l":46.17,"c":47.81,"v":136100},{"d":"2025-09-19","o":47.86,"h":48.09,"l":46.28,"c":46.59,"v":366100},{"d":"2025-09-22","o":46.74,"h":47.14,"l":45.39,"c":46.91,"v":112100},{"d":"2025-09-23","o":47.18,"h":47.71,"l":45.42,"c":45.62,"v":177800},{"d":"2025-09-24","o":45.62,"h":45.67,"l":44.1,"c":44.47,"v":188600},{"d":"2025-09-25","o":43.98,"h":44.69,"l":43.34,"c":43.64,"v":162200},{"d":"2025-09-26","o":43.78,"h":44.32,"l":43.15,"c":43.8,"v":112400},{"d":"2025-09-29","o":44.53,"h":45.21,"l":43.27,"c":43.29,"v":102500},{"d":"2025-09-30","o":43.28,"h":44.82,"l":43.28,"c":44.75,"v":205400},{"d":"2025-10-01","o":44.38,"h":45.69,"l":44.19,"c":45.49,"v":147100},{"d":"2025-10-02","o":45.5,"h":45.87,"l":43.77,"c":43.93,"v":107700},{"d":"2025-10-03","o":44.39,"h":44.84,"l":43.52,"c":43.73,"v":76600},{"d":"2025-10-06","o":44.23,"h":44.59,"l":43,"c":43.14,"v":107500},{"d":"2025-10-07","o":43.47,"h":43.65,"l":41.75,"c":42.07,"v":111100},{"d":"2025-10-08","o":42.56,"h":44.58,"l":42.42,"c":44.52,"v":256400},{"d":"2025-10-09","o":44.91,"h":48.56,"l":44.89,"c":47.87,"v":409500},{"d":"2025-10-10","o":47.86,"h":49,"l":45.88,"c":45.91,"v":510100},{"d":"2025-10-13","o":46.5,"h":48.32,"l":46.31,"c":48.25,"v":196900},{"d":"2025-10-14","o":47.29,"h":52,"l":46.55,"c":51.77,"v":391500},{"d":"2025-10-15","o":53.1,"h":53.55,"l":51.82,"c":53.21,"v":366400},{"d":"2025-10-16","o":53.22,"h":53.62,"l":49.55,"c":49.63,"v":303500},{"d":"2025-10-17","o":48.63,"h":49.48,"l":47.79,"c":49.25,"v":249800},{"d":"2025-10-20","o":49.47,"h":51.3,"l":49.44,"c":51.05,"v":150100},{"d":"2025-10-21","o":51.54,"h":52.29,"l":50.69,"c":51.74,"v":123800},{"d":"2025-10-22","o":51.73,"h":51.8,"l":50.3,"c":51,"v":174300},{"d":"2025-10-23","o":51.02,"h":55.95,"l":51.02,"c":55.8,"v":388800},{"d":"2025-10-24","o":56.98,"h":57,"l":54.79,"c":54.91,"v":217200},{"d":"2025-10-27","o":55.29,"h":56.99,"l":54.08,"c":54.21,"v":166400},{"d":"2025-10-28","o":54.33,"h":55.77,"l":53.67,"c":54.32,"v":151900},{"d":"2025-10-29","o":54.78,"h":58.13,"l":54.36,"c":56.69,"v":341700},{"d":"2025-10-30","o":55.8,"h":57.82,"l":54.53,"c":55,"v":227600},{"d":"2025-10-31","o":55.66,"h":56.5,"l":54.15,"c":54.68,"v":199800},{"d":"2025-11-03","o":54.84,"h":56.23,"l":53.51,"c":56.15,"v":204400},{"d":"2025-11-04","o":54.55,"h":55.32,"l":52.65,"c":53.68,"v":199300},{"d":"2025-11-05","o":53.75,"h":55.54,"l":53.08,"c":53.51,"v":309400},{"d":"2025-11-06","o":51.35,"h":51.35,"l":44.3,"c":50.52,"v":578500},{"d":"2025-11-07","o":50.51,"h":52.83,"l":49.64,"c":52.26,"v":255100},{"d":"2025-11-10","o":53.59,"h":54.24,"l":52.32,"c":52.6,"v":185100},{"d":"2025-11-11","o":52.33,"h":53.11,"l":51.3,"c":52.39,"v":174100},{"d":"2025-11-12","o":52.57,"h":55.01,"l":52.36,"c":53.17,"v":210300},{"d":"2025-11-13","o":52.92,"h":53.22,"l":50.21,"c":50.99,"v":126300},{"d":"2025-11-14","o":49.61,"h":53.04,"l":49.59,"c":53,"v":199300},{"d":"2025-11-17","o":52.47,"h":53.8,"l":50.46,"c":50.64,"v":176300},{"d":"2025-11-18","o":49.86,"h":51.53,"l":49.2,"c":50.3,"v":136800},{"d":"2025-11-19","o":50.38,"h":52.15,"l":50.33,"c":50.45,"v":134600},{"d":"2025-11-20","o":51.91,"h":53,"l":48.12,"c":48.39,"v":175500},{"d":"2025-11-21","o":48.38,"h":51.48,"l":48.38,"c":51.06,"v":151600},{"d":"2025-11-24","o":51.21,"h":52.66,"l":50.59,"c":51.76,"v":367700},{"d":"2025-11-25","o":51.96,"h":54.09,"l":50.89,"c":53.32,"v":149300},{"d":"2025-11-26","o":53.44,"h":54.92,"l":53.4,"c":54.14,"v":144500},{"d":"2025-11-28","o":53.95,"h":54.13,"l":53.23,"c":53.86,"v":66700},{"d":"2025-12-01","o":52.85,"h":53.63,"l":51.9,"c":53.13,"v":105900},{"d":"2025-12-02","o":53.73,"h":55.47,"l":52.18,"c":54.18,"v":201400},{"d":"2025-12-03","o":53.98,"h":54.42,"l":52.24,"c":53.78,"v":223700},{"d":"2025-12-04","o":53.49,"h":55.36,"l":53.29,"c":54.83,"v":148800},{"d":"2025-12-05","o":54.18,"h":55.2,"l":53.5,"c":54.51,"v":105100},{"d":"2025-12-08","o":55.35,"h":56.34,"l":54.09,"c":54.65,"v":166800},{"d":"2025-12-09","o":54.58,"h":56.9,"l":54,"c":55.74,"v":151300},{"d":"2025-12-10","o":55.68,"h":57.64,"l":54.76,"c":56.86,"v":211700},{"d":"2025-12-11","o":57.06,"h":57.72,"l":55.4,"c":56.83,"v":138000},{"d":"2025-12-12","o":57.05,"h":57.3,"l":55,"c":55.4,"v":136100},{"d":"2025-12-15","o":56.42,"h":57.67,"l":55,"c":55.03,"v":250900},{"d":"2025-12-16","o":54.77,"h":55.3,"l":53.12,"c":54.64,"v":287400},{"d":"2025-12-17","o":55.17,"h":56.39,"l":51,"c":51.41,"v":220100},{"d":"2025-12-18","o":52.58,"h":55.05,"l":52.5,"c":54.69,"v":242400},{"d":"2025-12-19","o":54.52,"h":55.76,"l":54.52,"c":55.07,"v":317200},{"d":"2025-12-22","o":55.59,"h":56.17,"l":54.55,"c":55.43,"v":87200},{"d":"2025-12-23","o":55,"h":56.77,"l":55,"c":55.73,"v":108100},{"d":"2025-12-24","o":55.91,"h":56.49,"l":54.91,"c":56.42,"v":74700},{"d":"2025-12-26","o":56.04,"h":56.6,"l":55.36,"c":55.56,"v":104500},{"d":"2025-12-29","o":55.5,"h":56.1,"l":53.5,"c":55.45,"v":156700},{"d":"2025-12-30","o":55.23,"h":55.46,"l":53.82,"c":53.94,"v":93100},{"d":"2025-12-31","o":54.02,"h":54.38,"l":53.27,"c":53.75,"v":75100},{"d":"2026-01-02","o":54.3,"h":55.58,"l":54.03,"c":55.58,"v":88700},{"d":"2026-01-05","o":56,"h":59.55,"l":56,"c":58.33,"v":161400},{"d":"2026-01-06","o":58.01,"h":58.72,"l":53.59,"c":57.58,"v":190200},{"d":"2026-01-07","o":57.6,"h":58.57,"l":55.53,"c":57,"v":109200},{"d":"2026-01-08","o":56.91,"h":57.61,"l":55.91,"c":56.1,"v":111600},{"d":"2026-01-09","o":56.64,"h":59.09,"l":55.89,"c":59.07,"v":164800},{"d":"2026-01-12","o":58.75,"h":61.8,"l":58.75,"c":60.9,"v":225400},{"d":"2026-01-13","o":61.3,"h":62.7,"l":60.7,"c":61.27,"v":115200},{"d":"2026-01-14","o":61,"h":61.98,"l":59.78,"c":61.49,"v":181200},{"d":"2026-01-15","o":61.59,"h":62.48,"l":60.71,"c":61.81,"v":110300},{"d":"2026-01-16","o":61.97,"h":62.88,"l":61.19,"c":61.23,"v":137500},{"d":"2026-01-20","o":59.76,"h":61.8,"l":59.01,"c":61.17,"v":100000},{"d":"2026-01-21","o":62,"h":63.56,"l":61.16,"c":62.86,"v":127700},{"d":"2026-01-22","o":63.73,"h":65.41,"l":63.48,"c":63.75,"v":142600},{"d":"2026-01-23","o":63.47,"h":64.4,"l":61.65,"c":63.02,"v":159500},{"d":"2026-01-26","o":62.92,"h":63.56,"l":61.85,"c":63.39,"v":120600},{"d":"2026-01-27","o":63.61,"h":63.69,"l":59.55,"c":60.83,"v":160300},{"d":"2026-01-28","o":60.83,"h":61.47,"l":59.48,"c":59.89,"v":145700},{"d":"2026-01-29","o":60.53,"h":62.48,"l":59.45,"c":61.21,"v":127800},{"d":"2026-01-30","o":60.01,"h":62.11,"l":59.61,"c":61.01,"v":150000},{"d":"2026-02-02","o":60.64,"h":63.86,"l":60.64,"c":63.24,"v":151500},{"d":"2026-02-03","o":63.41,"h":65.1,"l":62.4,"c":64.01,"v":146400},{"d":"2026-02-04","o":64.9,"h":65.62,"l":60.05,"c":61.69,"v":131000},{"d":"2026-02-05","o":60.58,"h":63.26,"l":59.65,"c":62.11,"v":260900},{"d":"2026-02-06","o":63.77,"h":66.43,"l":63.27,"c":65.74,"v":252800},{"d":"2026-02-09","o":66.44,"h":70,"l":65.61,"c":68.87,"v":300600},{"d":"2026-02-10","o":68.89,"h":69.25,"l":65.49,"c":66.42,"v":154800},{"d":"2026-02-11","o":67.99,"h":69.94,"l":65.37,"c":65.63,"v":194500},{"d":"2026-02-12","o":66.23,"h":67.91,"l":63.89,"c":65.47,"v":170200},{"d":"2026-02-13","o":65.39,"h":67.17,"l":64.67,"c":66.66,"v":86600},{"d":"2026-02-17","o":66.65,"h":68,"l":65.42,"c":65.98,"v":112700},{"d":"2026-02-18","o":66.89,"h":68.99,"l":66.35,"c":67.09,"v":151600},{"d":"2026-02-19","o":66.78,"h":67.76,"l":66.33,"c":67.59,"v":137800},{"d":"2026-02-20","o":67.54,"h":69.5,"l":67.54,"c":68.37,"v":180900},{"d":"2026-02-23","o":68.28,"h":68.28,"l":64.26,"c":65.65,"v":114000},{"d":"2026-02-24","o":65.65,"h":67.48,"l":65.21,"c":67.47,"v":95100},{"d":"2026-02-25","o":68.29,"h":68.29,"l":65.88,"c":66.49,"v":131600},{"d":"2026-02-26","o":66.17,"h":67.24,"l":64.27,"c":67.13,"v":85700},{"d":"2026-02-27","o":65.29,"h":65.84,"l":63.78,"c":65.84,"v":115800},{"d":"2026-03-02","o":64.42,"h":66.14,"l":62,"c":65.25,"v":153800},{"d":"2026-03-03","o":63.15,"h":64.19,"l":60.2,"c":62.11,"v":177600},{"d":"2026-03-04","o":63.37,"h":64.28,"l":61.72,"c":63.55,"v":100700},{"d":"2026-03-05","o":62.38,"h":64.36,"l":58,"c":62.07,"v":429500},{"d":"2026-03-06","o":61.65,"h":66.04,"l":55.13,"c":65.25,"v":550500},{"d":"2026-03-09","o":63.28,"h":65.12,"l":58.7,"c":60.95,"v":317000},{"d":"2026-03-10","o":61.04,"h":64.73,"l":61.04,"c":63.27,"v":213600},{"d":"2026-03-11","o":63,"h":67.06,"l":61.99,"c":66.91,"v":250200},{"d":"2026-03-12","o":65.28,"h":67.27,"l":63.79,"c":63.89,"v":390100},{"d":"2026-03-13","o":63.99,"h":64.58,"l":61.49,"c":62.34,"v":139600},{"d":"2026-03-16","o":63.84,"h":67.63,"l":62.71,"c":64.45,"v":181100},{"d":"2026-03-17","o":64.52,"h":65.27,"l":62.08,"c":63.09,"v":122100},{"d":"2026-03-18","o":62.9,"h":63.72,"l":60.8,"c":61.25,"v":144100},{"d":"2026-03-19","o":60.34,"h":63.21,"l":59.02,"c":61.37,"v":195900},{"d":"2026-03-20","o":61.28,"h":62.48,"l":59.06,"c":60.34,"v":249400},{"d":"2026-03-23","o":62.14,"h":64.52,"l":61.76,"c":63.32,"v":184400},{"d":"2026-03-24","o":62.65,"h":65.44,"l":62.65,"c":65.06,"v":82700},{"d":"2026-03-25","o":65.43,"h":66.41,"l":64.76,"c":66.03,"v":149900},{"d":"2026-03-26","o":64.54,"h":65.05,"l":61.25,"c":61.51,"v":139500},{"d":"2026-03-27","o":61.06,"h":63.1,"l":59.87,"c":62.42,"v":200700},{"d":"2026-03-30","o":62.52,"h":62.52,"l":59.36,"c":59.52,"v":165500},{"d":"2026-03-31","o":59.38,"h":60.87,"l":57.38,"c":59.09,"v":195479},{"d":"2026-04-01","o":60,"h":62.38,"l":60,"c":61.82,"v":136509},{"d":"2026-04-02","o":59.21,"h":62.29,"l":58.56,"c":60.54,"v":160630},{"d":"2026-04-06","o":60.18,"h":61.06,"l":59.01,"c":60.23,"v":88387},{"d":"2026-04-07","o":59.67,"h":59.67,"l":58.01,"c":59.27,"v":221552},{"d":"2026-04-08","o":63.54,"h":65.01,"l":62.19,"c":64.7,"v":178595},{"d":"2026-04-09","o":63.98,"h":68.94,"l":63.98,"c":68.82,"v":169757},{"d":"2026-04-10","o":70,"h":72.89,"l":69.86,"c":72.85,"v":286539},{"d":"2026-04-13","o":72.18,"h":72.39,"l":68.82,"c":70.24,"v":257941},{"d":"2026-04-14","o":70.43,"h":72.66,"l":68.95,"c":71.77,"v":189039},{"d":"2026-04-15","o":71.18,"h":71.58,"l":69.57,"c":70.52,"v":123961},{"d":"2026-04-16","o":70.04,"h":70.7,"l":69.13,"c":70.39,"v":199934},{"d":"2026-04-17","o":72.19,"h":75.42,"l":71.43,"c":74.4,"v":191335},{"d":"2026-04-20","o":74.4,"h":75.18,"l":73.32,"c":73.44,"v":180410},{"d":"2026-04-21","o":73.25,"h":74.66,"l":70.12,"c":70.3,"v":147815},{"d":"2026-04-22","o":71.33,"h":72.14,"l":70.03,"c":71.81,"v":109707},{"d":"2026-04-23","o":72.22,"h":74.46,"l":72.14,"c":73.4,"v":75013},{"d":"2026-04-24","o":73.51,"h":75.72,"l":72.42,"c":74.67,"v":88108},{"d":"2026-04-27","o":74.91,"h":77.28,"l":73.36,"c":74.18,"v":122980},{"d":"2026-04-28","o":72.67,"h":75.18,"l":72.59,"c":74.33,"v":83617},{"d":"2026-04-29","o":74.33,"h":76,"l":72.65,"c":73.92,"v":121693},{"d":"2026-04-30","o":74.2,"h":76.91,"l":74.2,"c":76.18,"v":118809},{"d":"2026-05-01","o":76.47,"h":77.39,"l":75.15,"c":76.28,"v":128786},{"d":"2026-05-04","o":76.4,"h":77.18,"l":74.28,"c":75.65,"v":105692},{"d":"2026-05-05","o":77.21,"h":80.39,"l":76.48,"c":78,"v":278687},{"d":"2026-05-06","o":79.03,"h":79.34,"l":76.67,"c":77.52,"v":178379},{"d":"2026-05-07","o":65.62,"h":70.31,"l":61.07,"c":65.8,"v":643977},{"d":"2026-05-08","o":64.65,"h":67.91,"l":61.6,"c":66.69,"v":305413},{"d":"2026-05-11","o":65.11,"h":66.69,"l":63.79,"c":65.48,"v":342338},{"d":"2026-05-12","o":64.88,"h":65.65,"l":61.51,"c":62.97,"v":274528},{"d":"2026-05-13","o":62.85,"h":63.46,"l":61.18,"c":62.51,"v":298333},{"d":"2026-05-14","o":62.57,"h":64.85,"l":61.69,"c":63.53,"v":340729},{"d":"2026-05-15","o":61.67,"h":63.73,"l":59.7,"c":61.33,"v":325277},{"d":"2026-05-18","o":62.81,"h":62.92,"l":59.94,"c":60.93,"v":155664},{"d":"2026-05-19","o":60.76,"h":61.02,"l":58.65,"c":61,"v":200326}]