[{"d":"1991-11-07","o":140,"h":150,"l":140,"c":140,"v":3750},{"d":"1991-11-08","o":140,"h":150,"l":140,"c":140,"v":6405},{"d":"1991-11-11","o":140,"h":140,"l":140,"c":140,"v":2840},{"d":"1991-11-12","o":150,"h":150,"l":150,"c":150,"v":1530},{"d":"1991-11-13","o":150,"h":150,"l":150,"c":150,"v":670},{"d":"1991-11-14","o":150,"h":150,"l":150,"c":150,"v":670},{"d":"1991-11-15","o":150,"h":150,"l":150,"c":150,"v":1025},{"d":"1991-11-18","o":150,"h":150,"l":150,"c":150,"v":475},{"d":"1991-11-19","o":150,"h":150,"l":150,"c":150,"v":2020},{"d":"1991-11-20","o":150,"h":150,"l":150,"c":150,"v":2900},{"d":"1991-11-21","o":160,"h":160,"l":160,"c":160,"v":1200},{"d":"1991-11-22","o":160,"h":160,"l":160,"c":160,"v":870},{"d":"1991-11-25","o":160,"h":160,"l":160,"c":160,"v":380},{"d":"1991-11-26","o":160,"h":160,"l":160,"c":160,"v":310},{"d":"1991-11-27","o":165,"h":165,"l":165,"c":165,"v":840},{"d":"1991-11-29","o":165,"h":165,"l":165,"c":165,"v":65},{"d":"1991-12-02","o":165,"h":165,"l":165,"c":165,"v":305},{"d":"1991-12-03","o":165,"h":165,"l":165,"c":165,"v":310},{"d":"1991-12-04","o":165,"h":165,"l":165,"c":165,"v":250},{"d":"1991-12-05","o":165,"h":165,"l":165,"c":165,"v":120},{"d":"1991-12-06","o":165,"h":165,"l":165,"c":165,"v":335},{"d":"1991-12-09","o":165,"h":165,"l":165,"c":165,"v":560},{"d":"1991-12-10","o":165,"h":165,"l":165,"c":165,"v":310},{"d":"1991-12-11","o":165,"h":165,"l":165,"c":165,"v":350},{"d":"1991-12-12","o":165,"h":165,"l":165,"c":165,"v":110},{"d":"1991-12-13","o":165,"h":165,"l":165,"c":165,"v":255},{"d":"1991-12-16","o":165,"h":165,"l":165,"c":165,"v":170},{"d":"1991-12-17","o":165,"h":165,"l":165,"c":165,"v":135},{"d":"1991-12-18","o":165,"h":165,"l":165,"c":165,"v":290},{"d":"1991-12-19","o":170,"h":170,"l":170,"c":170,"v":225},{"d":"1991-12-20","o":170,"h":170,"l":170,"c":170,"v":160},{"d":"1991-12-23","o":170,"h":170,"l":170,"c":170,"v":150},{"d":"1991-12-24","o":170,"h":170,"l":170,"c":170,"v":55},{"d":"1991-12-26","o":170,"h":170,"l":170,"c":170,"v":250},{"d":"1991-12-27","o":170,"h":170,"l":170,"c":170,"v":10},{"d":"1991-12-30","o":170,"h":170,"l":170,"c":170,"v":170},{"d":"1991-12-31","o":170,"h":170,"l":170,"c":170,"v":105},{"d":"1992-01-02","o":170,"h":170,"l":170,"c":170,"v":125},{"d":"1992-01-03","o":170,"h":170,"l":170,"c":170,"v":115},{"d":"1992-01-06","o":170,"h":170,"l":170,"c":170,"v":145},{"d":"1992-01-07","o":170,"h":170,"l":170,"c":170,"v":85},{"d":"1992-01-08","o":170,"h":170,"l":170,"c":170,"v":190},{"d":"1992-01-09","o":170,"h":170,"l":170,"c":170,"v":425},{"d":"1992-01-10","o":170,"h":170,"l":170,"c":170,"v":765},{"d":"1992-01-13","o":175,"h":175,"l":175,"c":175,"v":410},{"d":"1992-01-14","o":175,"h":175,"l":175,"c":175,"v":610},{"d":"1992-01-15","o":175,"h":175,"l":175,"c":175,"v":365},{"d":"1992-01-16","o":175,"h":175,"l":175,"c":175,"v":115},{"d":"1992-01-17","o":175,"h":175,"l":175,"c":175,"v":60},{"d":"1992-01-20","o":180,"h":180,"l":180,"c":180,"v":210},{"d":"1992-01-21","o":180,"h":180,"l":180,"c":180,"v":390},{"d":"1992-01-22","o":180,"h":180,"l":180,"c":180,"v":95},{"d":"1992-01-23","o":180,"h":180,"l":180,"c":180,"v":140},{"d":"1992-01-24","o":185,"h":185,"l":185,"c":185,"v":375},{"d":"1992-01-27","o":185,"h":185,"l":185,"c":185,"v":185},{"d":"1992-01-28","o":185,"h":185,"l":185,"c":185,"v":5},{"d":"1992-01-29","o":185,"h":185,"l":185,"c":185,"v":155},{"d":"1992-01-30","o":185,"h":185,"l":185,"c":185,"v":375},{"d":"1992-01-31","o":185,"h":185,"l":185,"c":185,"v":285},{"d":"1992-02-03","o":185,"h":185,"l":185,"c":185,"v":905},{"d":"1992-02-04","o":185,"h":185,"l":185,"c":185,"v":15},{"d":"1992-02-05","o":180,"h":180,"l":180,"c":180,"v":590},{"d":"1992-02-06","o":170,"h":170,"l":170,"c":170,"v":670},{"d":"1992-02-07","o":170,"h":170,"l":170,"c":170,"v":705},{"d":"1992-02-10","o":170,"h":170,"l":170,"c":170,"v":1450},{"d":"1992-02-11","o":170,"h":170,"l":170,"c":170,"v":215},{"d":"1992-02-12","o":170,"h":170,"l":170,"c":170,"v":410},{"d":"1992-02-13","o":170,"h":170,"l":170,"c":170,"v":1075},{"d":"1992-02-14","o":170,"h":170,"l":170,"c":170,"v":495},{"d":"1992-02-18","o":170,"h":170,"l":170,"c":170,"v":350},{"d":"1992-02-19","o":175,"h":175,"l":175,"c":175,"v":470},{"d":"1992-02-20","o":175,"h":175,"l":175,"c":175,"v":105},{"d":"1992-02-21","o":175,"h":175,"l":175,"c":175,"v":70},{"d":"1992-02-24","o":175,"h":175,"l":175,"c":175,"v":50},{"d":"1992-02-25","o":180,"h":180,"l":180,"c":180,"v":575},{"d":"1992-02-26","o":210,"h":210,"l":210,"c":210,"v":1605},{"d":"1992-02-27","o":210,"h":210,"l":210,"c":210,"v":915},{"d":"1992-02-28","o":210,"h":210,"l":210,"c":210,"v":860},{"d":"1992-03-02","o":210,"h":210,"l":210,"c":210,"v":170},{"d":"1992-03-03","o":210,"h":210,"l":210,"c":210,"v":545},{"d":"1992-03-04","o":230,"h":230,"l":230,"c":230,"v":1055},{"d":"1992-03-05","o":230,"h":230,"l":230,"c":230,"v":620},{"d":"1992-03-06","o":215,"h":215,"l":215,"c":215,"v":705},{"d":"1992-03-09","o":215,"h":215,"l":215,"c":215,"v":195},{"d":"1992-03-10","o":210,"h":210,"l":210,"c":210,"v":165},{"d":"1992-03-11","o":210,"h":210,"l":210,"c":210,"v":110},{"d":"1992-03-12","o":210,"h":210,"l":210,"c":210,"v":845},{"d":"1992-03-13","o":210,"h":210,"l":210,"c":210,"v":1250},{"d":"1992-03-16","o":230,"h":230,"l":230,"c":230,"v":1035},{"d":"1992-03-17","o":235,"h":235,"l":235,"c":235,"v":400},{"d":"1992-03-18","o":235,"h":235,"l":235,"c":235,"v":175},{"d":"1992-03-19","o":235,"h":235,"l":235,"c":235,"v":510},{"d":"1992-03-20","o":235,"h":235,"l":235,"c":235,"v":110},{"d":"1992-03-23","o":235,"h":235,"l":235,"c":235,"v":120},{"d":"1992-03-24","o":230,"h":230,"l":230,"c":230,"v":1610},{"d":"1992-03-25","o":230,"h":230,"l":230,"c":230,"v":10},{"d":"1992-03-26","o":225,"h":225,"l":225,"c":225,"v":195},{"d":"1992-03-27","o":215,"h":215,"l":215,"c":215,"v":1405},{"d":"1992-03-30","o":215,"h":215,"l":215,"c":215,"v":200},{"d":"1992-03-31","o":215,"h":215,"l":215,"c":215,"v":225},{"d":"1992-04-01","o":210,"h":210,"l":210,"c":210,"v":575},{"d":"1992-04-02","o":210,"h":210,"l":210,"c":210,"v":270},{"d":"1992-04-03","o":210,"h":210,"l":210,"c":210,"v":180},{"d":"1992-04-06","o":180,"h":180,"l":180,"c":180,"v":745},{"d":"1992-04-07","o":185,"h":185,"l":185,"c":185,"v":310},{"d":"1992-04-08","o":175,"h":175,"l":175,"c":175,"v":265},{"d":"1992-04-09","o":175,"h":175,"l":175,"c":175,"v":60},{"d":"1992-04-10","o":185,"h":185,"l":185,"c":185,"v":365},{"d":"1992-04-13","o":185,"h":185,"l":185,"c":185,"v":195},{"d":"1992-04-14","o":185,"h":185,"l":185,"c":185,"v":90},{"d":"1992-04-15","o":185,"h":185,"l":185,"c":185,"v":240},{"d":"1992-04-16","o":185,"h":185,"l":185,"c":185,"v":80},{"d":"1992-04-20","o":185,"h":185,"l":185,"c":185,"v":85},{"d":"1992-04-21","o":185,"h":185,"l":185,"c":185,"v":15},{"d":"1992-04-22","o":185,"h":185,"l":185,"c":185,"v":75},{"d":"1992-04-23","o":185,"h":185,"l":185,"c":185,"v":65},{"d":"1992-04-24","o":185,"h":185,"l":185,"c":185,"v":15},{"d":"1992-04-27","o":185,"h":185,"l":185,"c":185,"v":555},{"d":"1992-04-28","o":185,"h":185,"l":185,"c":185,"v":25},{"d":"1992-04-29","o":185,"h":185,"l":185,"c":185,"v":65},{"d":"1992-04-30","o":185,"h":185,"l":185,"c":185,"v":25},{"d":"1992-05-01","o":185,"h":185,"l":185,"c":185,"v":20},{"d":"1992-05-04","o":185,"h":185,"l":185,"c":185,"v":240},{"d":"1992-05-05","o":190,"h":190,"l":190,"c":190,"v":125},{"d":"1992-05-06","o":190,"h":190,"l":190,"c":190,"v":355},{"d":"1992-05-07","o":190,"h":190,"l":190,"c":190,"v":180},{"d":"1992-05-08","o":190,"h":190,"l":190,"c":190,"v":125},{"d":"1992-05-11","o":190,"h":190,"l":190,"c":190,"v":5},{"d":"1992-05-12","o":190,"h":190,"l":190,"c":190,"v":355},{"d":"1992-05-13","o":190,"h":190,"l":190,"c":190,"v":45},{"d":"1992-05-14","o":190,"h":190,"l":190,"c":190,"v":290},{"d":"1992-05-15","o":190,"h":190,"l":190,"c":190,"v":90},{"d":"1992-05-18","o":170,"h":170,"l":170,"c":170,"v":680},{"d":"1992-05-19","o":170,"h":170,"l":170,"c":170,"v":510},{"d":"1992-05-20","o":170,"h":170,"l":170,"c":170,"v":380},{"d":"1992-05-21","o":180,"h":180,"l":180,"c":180,"v":480},{"d":"1992-05-22","o":180,"h":180,"l":180,"c":180,"v":0},{"d":"1992-05-26","o":180,"h":180,"l":180,"c":180,"v":1090},{"d":"1992-05-27","o":185,"h":185,"l":185,"c":185,"v":3500},{"d":"1992-05-28","o":185,"h":185,"l":185,"c":185,"v":155},{"d":"1992-05-29","o":185,"h":185,"l":185,"c":185,"v":65},{"d":"1992-06-01","o":185,"h":185,"l":185,"c":185,"v":50},{"d":"1992-06-02","o":185,"h":185,"l":185,"c":185,"v":150},{"d":"1992-06-03","o":185,"h":185,"l":185,"c":185,"v":25},{"d":"1992-06-04","o":185,"h":185,"l":185,"c":185,"v":60},{"d":"1992-06-05","o":185,"h":185,"l":185,"c":185,"v":15},{"d":"1992-06-08","o":185,"h":185,"l":185,"c":185,"v":515},{"d":"1992-06-09","o":185,"h":185,"l":185,"c":185,"v":215},{"d":"1992-06-10","o":185,"h":185,"l":185,"c":185,"v":255},{"d":"1992-06-11","o":185,"h":185,"l":185,"c":185,"v":20},{"d":"1992-06-12","o":185,"h":185,"l":185,"c":185,"v":5},{"d":"1992-06-15","o":185,"h":185,"l":185,"c":185,"v":110},{"d":"1992-06-16","o":185,"h":185,"l":185,"c":185,"v":1065},{"d":"1992-06-17","o":185,"h":185,"l":185,"c":185,"v":0},{"d":"1992-06-18","o":180,"h":180,"l":180,"c":180,"v":205},{"d":"1992-06-19","o":180,"h":180,"l":180,"c":180,"v":805},{"d":"1992-06-22","o":200,"h":200,"l":180,"c":180,"v":395},{"d":"1992-06-23","o":200,"h":200,"l":180,"c":180,"v":65},{"d":"1992-06-24","o":180,"h":180,"l":180,"c":180,"v":0},{"d":"1992-06-25","o":180,"h":180,"l":180,"c":180,"v":0},{"d":"1992-06-26","o":200,"h":200,"l":200,"c":200,"v":25},{"d":"1992-06-29","o":200,"h":200,"l":200,"c":200,"v":10},{"d":"1992-06-30","o":180,"h":200,"l":180,"c":200,"v":100},{"d":"1992-07-01","o":200,"h":200,"l":180,"c":195,"v":200},{"d":"1992-07-02","o":195,"h":200,"l":180,"c":180,"v":210},{"d":"1992-07-06","o":185,"h":185,"l":185,"c":185,"v":15},{"d":"1992-07-07","o":200,"h":200,"l":200,"c":200,"v":5},{"d":"1992-07-08","o":195,"h":195,"l":180,"c":180,"v":55},{"d":"1992-07-09","o":190,"h":190,"l":180,"c":180,"v":75},{"d":"1992-07-10","o":185,"h":195,"l":175,"c":190,"v":60},{"d":"1992-07-13","o":190,"h":190,"l":175,"c":175,"v":130},{"d":"1992-07-14","o":195,"h":195,"l":175,"c":175,"v":40},{"d":"1992-07-15","o":195,"h":195,"l":175,"c":175,"v":25},{"d":"1992-07-16","o":180,"h":195,"l":175,"c":195,"v":440},{"d":"1992-07-17","o":195,"h":195,"l":185,"c":185,"v":35},{"d":"1992-07-20","o":195,"h":195,"l":175,"c":185,"v":435},{"d":"1992-07-21","o":185,"h":195,"l":175,"c":180,"v":170},{"d":"1992-07-22","o":195,"h":195,"l":175,"c":175,"v":325},{"d":"1992-07-23","o":195,"h":210,"l":180,"c":200,"v":865},{"d":"1992-07-24","o":190,"h":205,"l":185,"c":185,"v":305},{"d":"1992-07-27","o":200,"h":200,"l":185,"c":197.5,"v":210},{"d":"1992-07-28","o":190,"h":200,"l":185,"c":200,"v":305},{"d":"1992-07-29","o":190,"h":205,"l":190,"c":205,"v":80},{"d":"1992-07-30","o":205,"h":205,"l":190,"c":190,"v":305},{"d":"1992-07-31","o":190,"h":210,"l":190,"c":202.5,"v":455},{"d":"1992-08-03","o":195,"h":210,"l":195,"c":205,"v":185},{"d":"1992-08-04","o":210,"h":210,"l":202.5,"c":210,"v":200},{"d":"1992-08-05","o":195,"h":220,"l":195,"c":205,"v":655},{"d":"1992-08-06","o":200,"h":220,"l":200,"c":215,"v":2635},{"d":"1992-08-07","o":215,"h":225,"l":205,"c":225,"v":155},{"d":"1992-08-10","o":215,"h":225,"l":200,"c":225,"v":30},{"d":"1992-08-11","o":220,"h":240,"l":205,"c":230,"v":1440},{"d":"1992-08-12","o":240,"h":240,"l":215,"c":240,"v":230},{"d":"1992-08-13","o":222.5,"h":240,"l":220,"c":240,"v":110},{"d":"1992-08-14","o":240,"h":240,"l":220,"c":240,"v":340},{"d":"1992-08-17","o":220,"h":240,"l":220,"c":240,"v":35},{"d":"1992-08-18","o":240,"h":240,"l":220,"c":237.5,"v":530},{"d":"1992-08-19","o":220,"h":240,"l":220,"c":240,"v":65},{"d":"1992-08-20","o":240,"h":245,"l":220,"c":245,"v":405},{"d":"1992-08-21","o":245,"h":245,"l":225,"c":245,"v":55},{"d":"1992-08-24","o":235,"h":242.5,"l":225,"c":240,"v":910},{"d":"1992-08-25","o":225,"h":245,"l":225,"c":245,"v":805},{"d":"1992-08-26","o":225,"h":245,"l":225,"c":245,"v":295},{"d":"1992-08-27","o":245,"h":245,"l":225,"c":245,"v":690},{"d":"1992-08-28","o":245,"h":245,"l":225,"c":225,"v":215},{"d":"1992-08-31","o":245,"h":245,"l":225,"c":245,"v":535},{"d":"1992-09-01","o":225,"h":245,"l":225,"c":245,"v":330},{"d":"1992-09-02","o":245,"h":245,"l":230,"c":230,"v":255},{"d":"1992-09-03","o":240,"h":245,"l":230,"c":230,"v":75},{"d":"1992-09-04","o":245,"h":245,"l":230,"c":230,"v":100},{"d":"1992-09-08","o":245,"h":250,"l":230,"c":237.5,"v":800},{"d":"1992-09-09","o":250,"h":250,"l":235,"c":235,"v":280},{"d":"1992-09-10","o":245,"h":250,"l":235,"c":245,"v":575},{"d":"1992-09-11","o":250,"h":250,"l":235,"c":235,"v":105},{"d":"1992-09-14","o":250,"h":260,"l":240,"c":260,"v":975},{"d":"1992-09-15","o":240,"h":260,"l":240,"c":260,"v":1440},{"d":"1992-09-16","o":265,"h":270,"l":245,"c":245,"v":1025},{"d":"1992-09-17","o":255,"h":280,"l":255,"c":280,"v":905},{"d":"1992-09-18","o":280,"h":280,"l":255,"c":260,"v":765},{"d":"1992-09-21","o":280,"h":280,"l":260,"c":275,"v":295},{"d":"1992-09-22","o":280,"h":280,"l":260,"c":275,"v":335},{"d":"1992-09-23","o":275,"h":275,"l":260,"c":275,"v":185},{"d":"1992-09-24","o":260,"h":275,"l":260,"c":260,"v":295},{"d":"1992-09-25","o":275,"h":275,"l":260,"c":270,"v":415},{"d":"1992-09-28","o":255,"h":270,"l":255,"c":255,"v":415},{"d":"1992-09-29","o":255,"h":255,"l":255,"c":255,"v":125},{"d":"1992-09-30","o":255,"h":260,"l":245,"c":260,"v":235},{"d":"1992-10-01","o":245,"h":260,"l":245,"c":260,"v":135},{"d":"1992-10-02","o":245,"h":260,"l":245,"c":260,"v":35},{"d":"1992-10-05","o":260,"h":260,"l":230,"c":230,"v":505},{"d":"1992-10-06","o":240,"h":255,"l":240,"c":255,"v":9000},{"d":"1992-10-07","o":245,"h":245,"l":235,"c":235,"v":11000},{"d":"1992-10-08","o":245,"h":245,"l":245,"c":245,"v":500},{"d":"1992-10-09","o":245,"h":245,"l":235,"c":235,"v":7000},{"d":"1992-10-12","o":235,"h":235,"l":235,"c":235,"v":0},{"d":"1992-10-13","o":235,"h":245,"l":235,"c":245,"v":2500},{"d":"1992-10-14","o":235,"h":240,"l":235,"c":240,"v":5000},{"d":"1992-10-15","o":235,"h":245,"l":235,"c":235,"v":43000},{"d":"1992-10-16","o":235,"h":245,"l":235,"c":242.5,"v":14500},{"d":"1992-10-19","o":240,"h":245,"l":235,"c":245,"v":162000},{"d":"1992-10-20","o":235,"h":252.5,"l":235,"c":250,"v":75000},{"d":"1992-10-21","o":235,"h":250,"l":235,"c":245,"v":96000},{"d":"1992-10-22","o":250,"h":250,"l":235,"c":237.5,"v":15000},{"d":"1992-10-23","o":250,"h":260,"l":240,"c":260,"v":129500},{"d":"1992-10-26","o":240,"h":260,"l":240,"c":255,"v":7000},{"d":"1992-10-27","o":255,"h":255,"l":255,"c":255,"v":0},{"d":"1992-10-28","o":255,"h":255,"l":250,"c":255,"v":37000},{"d":"1992-10-29","o":240,"h":255,"l":240,"c":245,"v":151000},{"d":"1992-10-30","o":255,"h":255,"l":235,"c":255,"v":178500},{"d":"1992-11-02","o":250,"h":255,"l":230,"c":235,"v":13500},{"d":"1992-11-03","o":230,"h":255,"l":230,"c":250,"v":94000},{"d":"1992-11-04","o":255,"h":255,"l":235,"c":250,"v":43500},{"d":"1992-11-05","o":250,"h":250,"l":235,"c":235,"v":6000},{"d":"1992-11-06","o":250,"h":250,"l":235,"c":250,"v":9500},{"d":"1992-11-09","o":250,"h":250,"l":235,"c":250,"v":36000},{"d":"1992-11-10","o":250,"h":250,"l":245,"c":250,"v":13500},{"d":"1992-11-11","o":250,"h":250,"l":242.5,"c":250,"v":30000},{"d":"1992-11-12","o":250,"h":255,"l":240,"c":255,"v":127000},{"d":"1992-11-13","o":255,"h":260,"l":240,"c":255,"v":121000},{"d":"1992-11-16","o":260,"h":260,"l":245,"c":252.5,"v":58500},{"d":"1992-11-17","o":260,"h":260,"l":250,"c":255,"v":42500},{"d":"1992-11-18","o":260,"h":265,"l":245,"c":265,"v":12000},{"d":"1992-11-19","o":265,"h":280,"l":250,"c":280,"v":179500},{"d":"1992-11-20","o":270,"h":290,"l":270,"c":270,"v":26000},{"d":"1992-11-23","o":290,"h":305,"l":280,"c":305,"v":71000},{"d":"1992-11-24","o":285,"h":310,"l":285,"c":305,"v":96500},{"d":"1992-11-25","o":315,"h":315,"l":295,"c":315,"v":22500},{"d":"1992-11-27","o":315,"h":315,"l":295,"c":310,"v":23000},{"d":"1992-11-30","o":295,"h":315,"l":295,"c":300,"v":48000},{"d":"1992-12-01","o":300,"h":315,"l":300,"c":300,"v":31500},{"d":"1992-12-02","o":315,"h":315,"l":295,"c":295,"v":16000},{"d":"1992-12-03","o":310,"h":310,"l":295,"c":305,"v":23500},{"d":"1992-12-04","o":300,"h":310,"l":295,"c":310,"v":8000},{"d":"1992-12-07","o":310,"h":310,"l":295,"c":305,"v":367000},{"d":"1992-12-08","o":305,"h":315,"l":300,"c":315,"v":4500},{"d":"1992-12-09","o":300,"h":315,"l":300,"c":300,"v":48000},{"d":"1992-12-10","o":315,"h":315,"l":300,"c":315,"v":66500},{"d":"1992-12-11","o":315,"h":315,"l":295,"c":295,"v":7500},{"d":"1992-12-14","o":295,"h":315,"l":295,"c":300,"v":27000},{"d":"1992-12-15","o":295,"h":315,"l":295,"c":315,"v":20500},{"d":"1992-12-16","o":315,"h":315,"l":295,"c":315,"v":11500},{"d":"1992-12-17","o":300,"h":315,"l":300,"c":315,"v":15000},{"d":"1992-12-18","o":295,"h":315,"l":295,"c":295,"v":3500},{"d":"1992-12-21","o":295,"h":295,"l":295,"c":295,"v":1500},{"d":"1992-12-22","o":315,"h":315,"l":295,"c":315,"v":6000},{"d":"1992-12-23","o":295,"h":315,"l":295,"c":315,"v":93500},{"d":"1992-12-24","o":295,"h":315,"l":295,"c":315,"v":10500},{"d":"1992-12-28","o":302.5,"h":302.5,"l":295,"c":295,"v":1500},{"d":"1992-12-29","o":305,"h":315,"l":295,"c":305,"v":25000},{"d":"1992-12-30","o":315,"h":315,"l":295,"c":300,"v":62000},{"d":"1992-12-31","o":305,"h":305,"l":295,"c":305,"v":25500},{"d":"1993-01-04","o":295,"h":305,"l":295,"c":297.5,"v":15000},{"d":"1993-01-05","o":297.5,"h":297.5,"l":297.5,"c":297.5,"v":0},{"d":"1993-01-06","o":295,"h":305,"l":295,"c":295,"v":30000},{"d":"1993-01-07","o":295,"h":305,"l":295,"c":305,"v":61500},{"d":"1993-01-08","o":295,"h":310,"l":295,"c":310,"v":102000},{"d":"1993-01-11","o":310,"h":315,"l":295,"c":310,"v":55500},{"d":"1993-01-12","o":310,"h":310,"l":295,"c":305,"v":50000},{"d":"1993-01-13","o":295,"h":310,"l":295,"c":300,"v":18000},{"d":"1993-01-14","o":302.5,"h":340,"l":302.5,"c":340,"v":228000},{"d":"1993-01-15","o":325,"h":340,"l":325,"c":330,"v":128500},{"d":"1993-01-18","o":340,"h":340,"l":325,"c":330,"v":23000},{"d":"1993-01-19","o":325,"h":340,"l":325,"c":340,"v":11500},{"d":"1993-01-20","o":340,"h":340,"l":325,"c":335,"v":28500},{"d":"1993-01-21","o":335,"h":340,"l":325,"c":325,"v":12500},{"d":"1993-01-22","o":325,"h":340,"l":325,"c":340,"v":4500},{"d":"1993-01-25","o":330,"h":340,"l":325,"c":340,"v":31500},{"d":"1993-01-26","o":340,"h":360,"l":340,"c":355,"v":143000},{"d":"1993-01-27","o":365,"h":365,"l":335,"c":335,"v":92000},{"d":"1993-01-28","o":345,"h":345,"l":320,"c":330,"v":44000},{"d":"1993-01-29","o":325,"h":335,"l":325,"c":335,"v":45500},{"d":"1993-02-01","o":335,"h":360,"l":335,"c":360,"v":236000},{"d":"1993-02-02","o":350,"h":380,"l":350,"c":365,"v":310500},{"d":"1993-02-03","o":375,"h":380,"l":365,"c":365,"v":63000},{"d":"1993-02-04","o":380,"h":380,"l":365,"c":365,"v":46500},{"d":"1993-02-05","o":375,"h":375,"l":350,"c":350,"v":40500},{"d":"1993-02-08","o":350,"h":370,"l":350,"c":365,"v":57000},{"d":"1993-02-09","o":365,"h":365,"l":350,"c":350,"v":56500},{"d":"1993-02-10","o":365,"h":365,"l":355,"c":357.5,"v":37000},{"d":"1993-02-11","o":365,"h":365,"l":340,"c":340,"v":203500},{"d":"1993-02-12","o":340,"h":355,"l":340,"c":355,"v":108000},{"d":"1993-02-16","o":355,"h":355,"l":330,"c":355,"v":21500},{"d":"1993-02-17","o":355,"h":365,"l":345,"c":345,"v":100000},{"d":"1993-02-18","o":365,"h":365,"l":340,"c":365,"v":32000},{"d":"1993-02-19","o":365,"h":365,"l":345,"c":365,"v":7000},{"d":"1993-02-22","o":345,"h":365,"l":345,"c":345,"v":13500},{"d":"1993-02-23","o":365,"h":365,"l":345,"c":365,"v":28500},{"d":"1993-02-24","o":355,"h":365,"l":355,"c":365,"v":24000},{"d":"1993-02-25","o":355,"h":365,"l":355,"c":357.5,"v":33500},{"d":"1993-02-26","o":350,"h":365,"l":350,"c":365,"v":14500},{"d":"1993-03-01","o":365,"h":365,"l":350,"c":360,"v":42000},{"d":"1993-03-02","o":365,"h":365,"l":335,"c":335,"v":99000},{"d":"1993-03-03","o":335,"h":345,"l":325,"c":335,"v":108000},{"d":"1993-03-04","o":330,"h":345,"l":330,"c":345,"v":5500},{"d":"1993-03-05","o":335,"h":345,"l":335,"c":345,"v":13000},{"d":"1993-03-08","o":335,"h":345,"l":335,"c":345,"v":7500},{"d":"1993-03-09","o":345,"h":350,"l":335,"c":350,"v":86000},{"d":"1993-03-10","o":350,"h":350,"l":340,"c":340,"v":16000},{"d":"1993-03-11","o":347.5,"h":350,"l":340,"c":347.5,"v":56000},{"d":"1993-03-12","o":345,"h":355,"l":345,"c":345,"v":7000},{"d":"1993-03-15","o":360,"h":360,"l":345,"c":360,"v":9000},{"d":"1993-03-16","o":360,"h":372.5,"l":360,"c":370,"v":39500},{"d":"1993-03-17","o":367.5,"h":367.5,"l":355,"c":365,"v":12500},{"d":"1993-03-18","o":365,"h":365,"l":350,"c":355,"v":69000},{"d":"1993-03-19","o":350,"h":370,"l":350,"c":370,"v":69500},{"d":"1993-03-22","o":365,"h":365,"l":360,"c":360,"v":21500},{"d":"1993-03-23","o":360,"h":362.5,"l":360,"c":360,"v":3500},{"d":"1993-03-24","o":370,"h":370,"l":360,"c":362.5,"v":23500},{"d":"1993-03-25","o":370,"h":370,"l":350,"c":350,"v":19000},{"d":"1993-03-26","o":350,"h":365,"l":350,"c":365,"v":42000},{"d":"1993-03-29","o":365,"h":370,"l":355,"c":355,"v":17500},{"d":"1993-03-30","o":375,"h":400,"l":355,"c":380,"v":151000},{"d":"1993-03-31","o":385,"h":390,"l":370,"c":377.5,"v":20500},{"d":"1993-04-01","o":385,"h":385,"l":370,"c":385,"v":24500},{"d":"1993-04-02","o":385,"h":385,"l":365,"c":365,"v":19000},{"d":"1993-04-05","o":385,"h":385,"l":360,"c":385,"v":11000},{"d":"1993-04-06","o":385,"h":385,"l":290,"c":325,"v":265000},{"d":"1993-04-07","o":325,"h":340,"l":285,"c":290,"v":105950},{"d":"1993-04-08","o":270,"h":295,"l":270,"c":290,"v":675000},{"d":"1993-04-12","o":295,"h":305,"l":285,"c":305,"v":145500},{"d":"1993-04-13","o":315,"h":325,"l":300,"c":325,"v":97000},{"d":"1993-04-14","o":325,"h":335,"l":320,"c":335,"v":77500},{"d":"1993-04-15","o":335,"h":335,"l":315,"c":315,"v":120500},{"d":"1993-04-16","o":315,"h":330,"l":310,"c":315,"v":48500},{"d":"1993-04-19","o":320,"h":320,"l":285,"c":290,"v":243000},{"d":"1993-04-20","o":285,"h":300,"l":285,"c":285,"v":28500},{"d":"1993-04-21","o":295,"h":300,"l":280,"c":300,"v":66000},{"d":"1993-04-22","o":285,"h":300,"l":285,"c":285,"v":8500},{"d":"1993-04-23","o":290,"h":300,"l":285,"c":300,"v":47000},{"d":"1993-04-26","o":285,"h":300,"l":285,"c":292.5,"v":481500},{"d":"1993-04-27","o":285,"h":290,"l":275,"c":280,"v":149500},{"d":"1993-04-28","o":275,"h":280,"l":275,"c":280,"v":16000},{"d":"1993-04-29","o":275,"h":280,"l":275,"c":280,"v":33500},{"d":"1993-04-30","o":275,"h":295,"l":275,"c":282.5,"v":205500},{"d":"1993-05-03","o":295,"h":300,"l":285,"c":285,"v":20000},{"d":"1993-05-04","o":310,"h":310,"l":297.5,"c":305,"v":8000},{"d":"1993-05-05","o":290,"h":305,"l":290,"c":290,"v":32500},{"d":"1993-05-06","o":305,"h":305,"l":290,"c":290,"v":102000},{"d":"1993-05-07","o":305,"h":305,"l":290,"c":290,"v":31000},{"d":"1993-05-10","o":290,"h":300,"l":280,"c":280,"v":230000},{"d":"1993-05-11","o":290,"h":290,"l":255,"c":255,"v":324500},{"d":"1993-05-12","o":240,"h":255,"l":240,"c":245,"v":142500},{"d":"1993-05-13","o":245,"h":250,"l":235,"c":235,"v":156500},{"d":"1993-05-14","o":235,"h":245,"l":235,"c":245,"v":161000},{"d":"1993-05-17","o":235,"h":255,"l":235,"c":245,"v":15000},{"d":"1993-05-18","o":255,"h":270,"l":245,"c":262.5,"v":120000},{"d":"1993-05-19","o":275,"h":275,"l":260,"c":275,"v":38500},{"d":"1993-05-20","o":275,"h":275,"l":260,"c":275,"v":7000},{"d":"1993-05-21","o":260,"h":275,"l":260,"c":275,"v":7500},{"d":"1993-05-24","o":260,"h":275,"l":260,"c":262.5,"v":54500},{"d":"1993-05-25","o":275,"h":275,"l":265,"c":265,"v":3500},{"d":"1993-05-26","o":265,"h":275,"l":265,"c":275,"v":76000},{"d":"1993-05-27","o":272.5,"h":275,"l":260,"c":267.5,"v":16000},{"d":"1993-05-28","o":280,"h":280,"l":250,"c":265,"v":150000},{"d":"1993-06-01","o":255,"h":265,"l":250,"c":257.5,"v":14000},{"d":"1993-06-02","o":260,"h":275,"l":260,"c":275,"v":13500},{"d":"1993-06-03","o":270,"h":280,"l":265,"c":280,"v":27500},{"d":"1993-06-04","o":270,"h":300,"l":270,"c":295,"v":123000},{"d":"1993-06-07","o":300,"h":300,"l":285,"c":300,"v":25000},{"d":"1993-06-08","o":285,"h":300,"l":285,"c":285,"v":17000},{"d":"1993-06-09","o":300,"h":300,"l":285,"c":285,"v":3500},{"d":"1993-06-10","o":300,"h":300,"l":285,"c":285,"v":3500},{"d":"1993-06-11","o":295,"h":295,"l":285,"c":285,"v":6000},{"d":"1993-06-14","o":295,"h":295,"l":290,"c":295,"v":9000},{"d":"1993-06-15","o":295,"h":295,"l":270,"c":285,"v":61500},{"d":"1993-06-16","o":275,"h":285,"l":275,"c":280,"v":10000},{"d":"1993-06-17","o":285,"h":285,"l":275,"c":285,"v":9000},{"d":"1993-06-18","o":275,"h":285,"l":275,"c":280,"v":38000},{"d":"1993-06-21","o":285,"h":290,"l":280,"c":280,"v":16000},{"d":"1993-06-22","o":275,"h":280,"l":260,"c":260,"v":140500},{"d":"1993-06-23","o":270,"h":270,"l":255,"c":270,"v":68500},{"d":"1993-06-24","o":270,"h":270,"l":270,"c":270,"v":0},{"d":"1993-06-25","o":265,"h":275,"l":255,"c":265,"v":71000},{"d":"1993-06-28","o":245,"h":260,"l":240,"c":260,"v":56500},{"d":"1993-06-29","o":250,"h":260,"l":245,"c":245,"v":29000},{"d":"1993-06-30","o":260,"h":260,"l":235,"c":235,"v":60000},{"d":"1993-07-01","o":240,"h":240,"l":200,"c":200,"v":431500},{"d":"1993-07-02","o":200,"h":200,"l":190,"c":200,"v":114000},{"d":"1993-07-06","o":190,"h":210,"l":190,"c":210,"v":89500},{"d":"1993-07-07","o":210,"h":220,"l":205,"c":220,"v":66000},{"d":"1993-07-08","o":220,"h":230,"l":215,"c":225,"v":139000},{"d":"1993-07-09","o":215,"h":225,"l":205,"c":210,"v":87500},{"d":"1993-07-12","o":210,"h":210,"l":200,"c":210,"v":20000},{"d":"1993-07-13","o":210,"h":210,"l":195,"c":205,"v":107500},{"d":"1993-07-14","o":195,"h":195,"l":175,"c":180,"v":388500},{"d":"1993-07-15","o":185,"h":190,"l":180,"c":187.5,"v":159500},{"d":"1993-07-16","o":190,"h":190,"l":180,"c":190,"v":55000},{"d":"1993-07-19","o":195,"h":195,"l":180,"c":185,"v":68000},{"d":"1993-07-20","o":180,"h":195,"l":175,"c":177.5,"v":101000},{"d":"1993-07-21","o":175,"h":180,"l":170,"c":180,"v":49000},{"d":"1993-07-22","o":170,"h":185,"l":170,"c":175,"v":68500},{"d":"1993-07-23","o":180,"h":180,"l":170,"c":180,"v":64500},{"d":"1993-07-26","o":180,"h":180,"l":165,"c":175,"v":84500},{"d":"1993-07-27","o":165,"h":180,"l":165,"c":167.5,"v":64000},{"d":"1993-07-28","o":165,"h":175,"l":160,"c":160,"v":74000},{"d":"1993-07-29","o":165,"h":175,"l":165,"c":175,"v":50000},{"d":"1993-07-30","o":175,"h":175,"l":160,"c":175,"v":86000},{"d":"1993-08-02","o":160,"h":175,"l":160,"c":160,"v":62000},{"d":"1993-08-03","o":165,"h":165,"l":155,"c":165,"v":22000},{"d":"1993-08-04","o":165,"h":165,"l":155,"c":165,"v":97000},{"d":"1993-08-05","o":160,"h":180,"l":160,"c":180,"v":43500},{"d":"1993-08-06","o":175,"h":195,"l":175,"c":185,"v":51000},{"d":"1993-08-09","o":195,"h":210,"l":195,"c":210,"v":115500},{"d":"1993-08-10","o":210,"h":210,"l":195,"c":195,"v":328500},{"d":"1993-08-11","o":210,"h":210,"l":200,"c":200,"v":32500},{"d":"1993-08-12","o":200,"h":215,"l":200,"c":212.5,"v":19000},{"d":"1993-08-13","o":200,"h":215,"l":200,"c":215,"v":9000},{"d":"1993-08-16","o":215,"h":215,"l":210,"c":215,"v":39500},{"d":"1993-08-17","o":215,"h":225,"l":210,"c":217.5,"v":131500},{"d":"1993-08-18","o":220,"h":225,"l":215,"c":215,"v":31500},{"d":"1993-08-19","o":225,"h":225,"l":215,"c":215,"v":10500},{"d":"1993-08-20","o":220,"h":220,"l":215,"c":220,"v":5500},{"d":"1993-08-23","o":225,"h":230,"l":220,"c":225,"v":86000},{"d":"1993-08-24","o":225,"h":230,"l":220,"c":220,"v":49500},{"d":"1993-08-25","o":225,"h":230,"l":220,"c":220,"v":57000},{"d":"1993-08-26","o":235,"h":235,"l":235,"c":235,"v":500},{"d":"1993-08-27","o":225,"h":245,"l":225,"c":245,"v":45500},{"d":"1993-08-30","o":245,"h":250,"l":235,"c":250,"v":24000},{"d":"1993-08-31","o":245,"h":245,"l":235,"c":240,"v":69000},{"d":"1993-09-01","o":230,"h":245,"l":230,"c":240,"v":62500},{"d":"1993-09-02","o":245,"h":245,"l":225,"c":235,"v":28000},{"d":"1993-09-03","o":225,"h":225,"l":225,"c":225,"v":16000},{"d":"1993-09-07","o":220,"h":230,"l":220,"c":230,"v":13000},{"d":"1993-09-08","o":220,"h":230,"l":220,"c":220,"v":36500},{"d":"1993-09-09","o":215,"h":225,"l":215,"c":225,"v":34500},{"d":"1993-09-10","o":225,"h":225,"l":207.5,"c":207.5,"v":72000},{"d":"1993-09-13","o":215,"h":215,"l":205,"c":215,"v":5500},{"d":"1993-09-14","o":210,"h":215,"l":202.5,"c":202.5,"v":116500},{"d":"1993-09-15","o":200,"h":210,"l":200,"c":210,"v":69000},{"d":"1993-09-16","o":210,"h":210,"l":205,"c":205,"v":23000},{"d":"1993-09-17","o":210,"h":210,"l":202.5,"c":202.5,"v":4000},{"d":"1993-09-20","o":200,"h":210,"l":200,"c":210,"v":22000},{"d":"1993-09-21","o":200,"h":207.5,"l":200,"c":207.5,"v":5500},{"d":"1993-09-22","o":205,"h":210,"l":195,"c":200,"v":8500},{"d":"1993-09-23","o":210,"h":210,"l":205,"c":205,"v":13000},{"d":"1993-09-24","o":210,"h":215,"l":210,"c":215,"v":5500},{"d":"1993-09-27","o":200,"h":215,"l":200,"c":215,"v":12000},{"d":"1993-09-28","o":215,"h":215,"l":210,"c":210,"v":10000},{"d":"1993-09-29","o":220,"h":220,"l":220,"c":220,"v":2000},{"d":"1993-09-30","o":220,"h":220,"l":205,"c":205,"v":36500},{"d":"1993-10-01","o":220,"h":220,"l":205,"c":205,"v":17000},{"d":"1993-10-04","o":220,"h":220,"l":210,"c":220,"v":32000},{"d":"1993-10-05","o":215,"h":225,"l":215,"c":225,"v":7500},{"d":"1993-10-06","o":225,"h":230,"l":220,"c":230,"v":50000},{"d":"1993-10-07","o":225,"h":240,"l":225,"c":225,"v":6500},{"d":"1993-10-08","o":240,"h":255,"l":240,"c":247.5,"v":124000},{"d":"1993-10-11","o":245,"h":255,"l":245,"c":255,"v":35000},{"d":"1993-10-12","o":250,"h":255,"l":245,"c":255,"v":69000},{"d":"1993-10-13","o":245,"h":255,"l":245,"c":250,"v":21500},{"d":"1993-10-14","o":250,"h":250,"l":245,"c":250,"v":9500},{"d":"1993-10-15","o":250,"h":250,"l":245,"c":245,"v":104000},{"d":"1993-10-18","o":245,"h":250,"l":235,"c":235,"v":41000},{"d":"1993-10-19","o":225,"h":230,"l":215,"c":215,"v":126500},{"d":"1993-10-20","o":195,"h":222.5,"l":195,"c":222.5,"v":77500},{"d":"1993-10-21","o":225,"h":240,"l":220,"c":227.5,"v":950},{"d":"1993-10-22","o":225,"h":235,"l":225,"c":235,"v":1030},{"d":"1993-10-25","o":225,"h":235,"l":225,"c":235,"v":30},{"d":"1993-10-26","o":225,"h":225,"l":220,"c":220,"v":750},{"d":"1993-10-27","o":210,"h":210,"l":210,"c":210,"v":55},{"d":"1993-10-28","o":225,"h":225,"l":210,"c":225,"v":190},{"d":"1993-10-29","o":225,"h":225,"l":215,"c":215,"v":1015},{"d":"1993-11-01","o":225,"h":225,"l":215,"c":225,"v":80},{"d":"1993-11-02","o":220,"h":220,"l":217.5,"c":220,"v":1385},{"d":"1993-11-03","o":215,"h":225,"l":215,"c":215,"v":165},{"d":"1993-11-04","o":225,"h":225,"l":215,"c":225,"v":275},{"d":"1993-11-05","o":215,"h":220,"l":215,"c":215,"v":325},{"d":"1993-11-08","o":215,"h":220,"l":215,"c":217.5,"v":60},{"d":"1993-11-09","o":220,"h":220,"l":215,"c":217.5,"v":215},{"d":"1993-11-10","o":220,"h":220,"l":215,"c":220,"v":3595},{"d":"1993-11-11","o":215,"h":220,"l":215,"c":220,"v":265},{"d":"1993-11-12","o":215,"h":225,"l":215,"c":225,"v":305},{"d":"1993-11-15","o":220,"h":227.5,"l":215,"c":227.5,"v":1340},{"d":"1993-11-16","o":230,"h":250,"l":227.5,"c":245,"v":11185},{"d":"1993-11-17","o":245,"h":250,"l":240,"c":240,"v":10570},{"d":"1993-11-18","o":250,"h":280,"l":245,"c":280,"v":1805},{"d":"1993-11-19","o":280,"h":280,"l":270,"c":275,"v":960},{"d":"1993-11-22","o":270,"h":277.5,"l":250,"c":255,"v":990},{"d":"1993-11-23","o":255,"h":280,"l":255,"c":280,"v":1065},{"d":"1993-11-24","o":280,"h":280,"l":265,"c":270,"v":730},{"d":"1993-11-26","o":270,"h":270,"l":270,"c":270,"v":0},{"d":"1993-11-29","o":270,"h":270,"l":260,"c":260,"v":755},{"d":"1993-11-30","o":260,"h":302.5,"l":260,"c":302.5,"v":5070},{"d":"1993-12-01","o":310,"h":310,"l":282.5,"c":295,"v":2360},{"d":"1993-12-02","o":290,"h":295,"l":280,"c":280,"v":420},{"d":"1993-12-03","o":280,"h":290,"l":280,"c":285,"v":205},{"d":"1993-12-06","o":285,"h":285,"l":280,"c":280,"v":875},{"d":"1993-12-07","o":285,"h":295,"l":280,"c":285,"v":560},{"d":"1993-12-08","o":280,"h":290,"l":275,"c":280,"v":1355},{"d":"1993-12-09","o":280,"h":285,"l":270,"c":280,"v":170},{"d":"1993-12-10","o":285,"h":285,"l":275,"c":285,"v":220},{"d":"1993-12-13","o":285,"h":285,"l":275,"c":285,"v":530},{"d":"1993-12-14","o":285,"h":285,"l":275,"c":277.5,"v":620},{"d":"1993-12-15","o":275,"h":285,"l":270,"c":270,"v":170},{"d":"1993-12-16","o":285,"h":285,"l":270,"c":285,"v":40},{"d":"1993-12-17","o":285,"h":285,"l":270,"c":277.5,"v":375},{"d":"1993-12-20","o":270,"h":285,"l":270,"c":285,"v":190},{"d":"1993-12-21","o":285,"h":285,"l":260,"c":260,"v":885},{"d":"1993-12-22","o":260,"h":265,"l":250,"c":257.5,"v":780},{"d":"1993-12-23","o":270,"h":270,"l":265,"c":270,"v":250},{"d":"1993-12-27","o":270,"h":270,"l":270,"c":270,"v":85},{"d":"1993-12-28","o":270,"h":275,"l":260,"c":275,"v":215},{"d":"1993-12-29","o":280,"h":280,"l":265,"c":270,"v":315},{"d":"1993-12-30","o":275,"h":280,"l":265,"c":270,"v":305},{"d":"1993-12-31","o":265,"h":280,"l":265,"c":275,"v":365},{"d":"1994-01-03","o":265,"h":280,"l":265,"c":280,"v":165},{"d":"1994-01-04","o":265,"h":280,"l":265,"c":275,"v":230},{"d":"1994-01-05","o":280,"h":290,"l":275,"c":282.5,"v":480},{"d":"1994-01-06","o":280,"h":285,"l":280,"c":285,"v":105},{"d":"1994-01-07","o":280,"h":285,"l":280,"c":285,"v":110},{"d":"1994-01-10","o":280,"h":285,"l":275,"c":280,"v":940},{"d":"1994-01-11","o":280,"h":290,"l":280,"c":290,"v":950},{"d":"1994-01-12","o":280,"h":290,"l":280,"c":280,"v":80},{"d":"1994-01-13","o":290,"h":290,"l":280,"c":280,"v":425},{"d":"1994-01-14","o":280,"h":280,"l":280,"c":280,"v":0},{"d":"1994-01-17","o":280,"h":290,"l":280,"c":290,"v":470},{"d":"1994-01-18","o":290,"h":290,"l":280,"c":280,"v":1390},{"d":"1994-01-19","o":280,"h":280,"l":280,"c":280,"v":75},{"d":"1994-01-20","o":280,"h":290,"l":280,"c":287.5,"v":2840},{"d":"1994-01-21","o":290,"h":290,"l":280,"c":280,"v":510},{"d":"1994-01-24","o":280,"h":290,"l":280,"c":280,"v":2830},{"d":"1994-01-25","o":290,"h":290,"l":275,"c":290,"v":220},{"d":"1994-01-26","o":275,"h":290,"l":260,"c":265,"v":1715},{"d":"1994-01-27","o":270,"h":270,"l":260,"c":260,"v":625},{"d":"1994-01-28","o":260,"h":260,"l":235,"c":242.5,"v":3840},{"d":"1994-01-31","o":240,"h":250,"l":240,"c":240,"v":1545},{"d":"1994-02-01","o":240,"h":245,"l":235,"c":235,"v":1690},{"d":"1994-02-02","o":245,"h":245,"l":210,"c":220,"v":5720},{"d":"1994-02-03","o":220,"h":225,"l":210,"c":225,"v":1635},{"d":"1994-02-04","o":225,"h":225,"l":215,"c":215,"v":2680},{"d":"1994-02-07","o":210,"h":225,"l":210,"c":225,"v":2620},{"d":"1994-02-08","o":225,"h":225,"l":215,"c":220,"v":1375},{"d":"1994-02-09","o":225,"h":225,"l":215,"c":225,"v":490},{"d":"1994-02-10","o":225,"h":245,"l":215,"c":240,"v":2710},{"d":"1994-02-11","o":245,"h":245,"l":240,"c":240,"v":350},{"d":"1994-02-14","o":245,"h":255,"l":237.5,"c":255,"v":2340},{"d":"1994-02-15","o":255,"h":270,"l":250,"c":262.5,"v":1470},{"d":"1994-02-16","o":255,"h":267.5,"l":250,"c":255,"v":1175},{"d":"1994-02-17","o":260,"h":260,"l":245,"c":250,"v":2940},{"d":"1994-02-18","o":250,"h":255,"l":245,"c":255,"v":2860},{"d":"1994-02-22","o":255,"h":255,"l":245,"c":250,"v":75},{"d":"1994-02-23","o":245,"h":250,"l":240,"c":240,"v":5430},{"d":"1994-02-24","o":245,"h":245,"l":235,"c":245,"v":250},{"d":"1994-02-25","o":237.5,"h":255,"l":237.5,"c":255,"v":810},{"d":"1994-02-28","o":255,"h":255,"l":245,"c":255,"v":2070},{"d":"1994-03-01","o":252.5,"h":255,"l":245,"c":252.5,"v":2155},{"d":"1994-03-02","o":255,"h":255,"l":235,"c":250,"v":645},{"d":"1994-03-03","o":250,"h":250,"l":240,"c":250,"v":235},{"d":"1994-03-04","o":250,"h":250,"l":240,"c":247.5,"v":595},{"d":"1994-03-07","o":250,"h":255,"l":245,"c":245,"v":455},{"d":"1994-03-08","o":255,"h":255,"l":245,"c":255,"v":930},{"d":"1994-03-09","o":245,"h":255,"l":240,"c":255,"v":320},{"d":"1994-03-10","o":240,"h":255,"l":240,"c":255,"v":1160},{"d":"1994-03-11","o":250,"h":250,"l":250,"c":250,"v":645},{"d":"1994-03-14","o":250,"h":250,"l":240,"c":250,"v":85},{"d":"1994-03-15","o":240,"h":250,"l":240,"c":250,"v":365},{"d":"1994-03-16","o":250,"h":255,"l":240,"c":255,"v":480},{"d":"1994-03-17","o":260,"h":270,"l":245,"c":260,"v":360},{"d":"1994-03-18","o":270,"h":270,"l":260,"c":267.5,"v":600},{"d":"1994-03-21","o":270,"h":275,"l":260,"c":275,"v":390},{"d":"1994-03-22","o":275,"h":275,"l":265,"c":265,"v":1040},{"d":"1994-03-23","o":275,"h":275,"l":260,"c":275,"v":1150},{"d":"1994-03-24","o":275,"h":280,"l":260,"c":280,"v":1175},{"d":"1994-03-25","o":270,"h":295,"l":270,"c":282.5,"v":2785},{"d":"1994-03-28","o":280,"h":280,"l":270,"c":270,"v":905},{"d":"1994-03-29","o":270,"h":280,"l":270,"c":275,"v":1530},{"d":"1994-03-30","o":270,"h":280,"l":265,"c":265,"v":1235},{"d":"1994-03-31","o":265,"h":280,"l":265,"c":270,"v":485},{"d":"1994-04-04","o":275,"h":275,"l":260,"c":270,"v":1045},{"d":"1994-04-05","o":270,"h":275,"l":265,"c":275,"v":1275},{"d":"1994-04-06","o":265,"h":280,"l":265,"c":270,"v":690},{"d":"1994-04-07","o":280,"h":280,"l":265,"c":275,"v":400},{"d":"1994-04-08","o":265,"h":270,"l":260,"c":262.5,"v":3160},{"d":"1994-04-11","o":270,"h":270,"l":260,"c":260,"v":355},{"d":"1994-04-12","o":265,"h":265,"l":260,"c":265,"v":990},{"d":"1994-04-13","o":260,"h":265,"l":255,"c":255,"v":1245},{"d":"1994-04-14","o":260,"h":260,"l":250,"c":260,"v":610},{"d":"1994-04-15","o":250,"h":250,"l":250,"c":250,"v":40},{"d":"1994-04-18","o":260,"h":260,"l":245,"c":255,"v":510},{"d":"1994-04-19","o":255,"h":255,"l":245,"c":245,"v":50},{"d":"1994-04-20","o":245,"h":255,"l":245,"c":245,"v":440},{"d":"1994-04-21","o":255,"h":275,"l":250,"c":265,"v":2765},{"d":"1994-04-22","o":265,"h":275,"l":265,"c":265,"v":380},{"d":"1994-04-25","o":275,"h":275,"l":250,"c":261.25,"v":410},{"d":"1994-04-26","o":255,"h":265,"l":255,"c":257.5,"v":360},{"d":"1994-04-28","o":265,"h":265,"l":255,"c":265,"v":605},{"d":"1994-04-29","o":265,"h":265,"l":240,"c":240,"v":1265},{"d":"1994-05-02","o":245,"h":250,"l":245,"c":246.25,"v":1025},{"d":"1994-05-03","o":250,"h":250,"l":240,"c":250,"v":1625},{"d":"1994-05-04","o":255,"h":255,"l":245,"c":255,"v":5110},{"d":"1994-05-05","o":255,"h":255,"l":245,"c":255,"v":1095},{"d":"1994-05-06","o":255,"h":255,"l":245,"c":247.5,"v":450},{"d":"1994-05-09","o":255,"h":255,"l":245,"c":255,"v":105},{"d":"1994-05-10","o":250,"h":250,"l":240,"c":240,"v":1125},{"d":"1994-05-11","o":240,"h":245,"l":230,"c":240,"v":730},{"d":"1994-05-12","o":240,"h":240,"l":220,"c":220,"v":1380},{"d":"1994-05-13","o":230,"h":230,"l":215,"c":220,"v":580},{"d":"1994-05-16","o":220,"h":220,"l":210,"c":210,"v":185},{"d":"1994-05-17","o":215,"h":215,"l":195,"c":210,"v":895},{"d":"1994-05-18","o":200,"h":210,"l":200,"c":210,"v":375},{"d":"1994-05-19","o":205,"h":210,"l":200,"c":202.5,"v":530},{"d":"1994-05-20","o":210,"h":210,"l":200,"c":210,"v":260},{"d":"1994-05-23","o":207.5,"h":210,"l":200,"c":210,"v":310},{"d":"1994-05-24","o":210,"h":210,"l":200,"c":200,"v":175},{"d":"1994-05-25","o":210,"h":215,"l":200,"c":215,"v":585},{"d":"1994-05-26","o":215,"h":215,"l":205,"c":210,"v":540},{"d":"1994-05-27","o":210,"h":225,"l":210,"c":225,"v":855},{"d":"1994-05-31","o":225,"h":225,"l":225,"c":225,"v":65},{"d":"1994-06-01","o":225,"h":230,"l":210,"c":220,"v":620},{"d":"1994-06-02","o":215,"h":215,"l":210,"c":210,"v":750},{"d":"1994-06-03","o":215,"h":215,"l":205,"c":215,"v":325},{"d":"1994-06-06","o":215,"h":215,"l":200,"c":205,"v":560},{"d":"1994-06-07","o":190,"h":205,"l":190,"c":205,"v":160},{"d":"1994-06-08","o":200,"h":205,"l":195,"c":197.5,"v":495},{"d":"1994-06-09","o":205,"h":205,"l":195,"c":195,"v":320},{"d":"1994-06-10","o":205,"h":205,"l":205,"c":205,"v":20},{"d":"1994-06-13","o":205,"h":205,"l":195,"c":205,"v":185},{"d":"1994-06-14","o":195,"h":205,"l":195,"c":200,"v":250},{"d":"1994-06-15","o":200,"h":200,"l":190,"c":190,"v":1075},{"d":"1994-06-16","o":195,"h":195,"l":190,"c":190,"v":55},{"d":"1994-06-17","o":190,"h":200,"l":185,"c":195,"v":1405},{"d":"1994-06-20","o":195,"h":195,"l":185,"c":195,"v":345},{"d":"1994-06-21","o":187.5,"h":195,"l":185,"c":195,"v":220},{"d":"1994-06-22","o":195,"h":195,"l":185,"c":195,"v":290},{"d":"1994-06-23","o":185,"h":195,"l":185,"c":195,"v":310},{"d":"1994-06-24","o":185,"h":190,"l":185,"c":185,"v":190},{"d":"1994-06-27","o":185,"h":190,"l":185,"c":190,"v":235},{"d":"1994-06-28","o":185,"h":190,"l":180,"c":180,"v":160},{"d":"1994-06-29","o":180,"h":190,"l":180,"c":187.5,"v":60},{"d":"1994-06-30","o":185,"h":185,"l":165,"c":175,"v":135},{"d":"1994-07-01","o":155,"h":165,"l":140,"c":160,"v":1225},{"d":"1994-07-05","o":160,"h":165,"l":150,"c":165,"v":1440},{"d":"1994-07-06","o":170,"h":185,"l":160,"c":170,"v":1245},{"d":"1994-07-07","o":172.5,"h":180,"l":170,"c":175,"v":2955},{"d":"1994-07-08","o":175,"h":175,"l":170,"c":170,"v":1010},{"d":"1994-07-11","o":175,"h":175,"l":155,"c":165,"v":4650},{"d":"1994-07-12","o":165,"h":165,"l":132.5,"c":137.5,"v":2540},{"d":"1994-07-13","o":145,"h":145,"l":135,"c":135,"v":1770},{"d":"1994-07-14","o":145,"h":145,"l":135,"c":145,"v":2830},{"d":"1994-07-15","o":145,"h":145,"l":135,"c":140,"v":1470},{"d":"1994-07-18","o":145,"h":145,"l":135.31,"c":135.31,"v":1885},{"d":"1994-07-19","o":140,"h":145,"l":135,"c":145,"v":305},{"d":"1994-07-20","o":135,"h":145,"l":135,"c":145,"v":785},{"d":"1994-07-21","o":135,"h":145,"l":135,"c":145,"v":280},{"d":"1994-07-22","o":135,"h":145,"l":135,"c":145,"v":1210},{"d":"1994-07-25","o":145,"h":155,"l":137.5,"c":137.5,"v":1645},{"d":"1994-07-26","o":135,"h":140,"l":135,"c":135,"v":4005},{"d":"1994-07-27","o":145,"h":150,"l":135,"c":150,"v":525},{"d":"1994-07-28","o":150,"h":150,"l":135,"c":135,"v":225},{"d":"1994-07-29","o":150,"h":150,"l":135,"c":142.5,"v":735},{"d":"1994-08-01","o":150,"h":155,"l":145,"c":155,"v":685},{"d":"1994-08-02","o":155,"h":165,"l":145,"c":165,"v":505},{"d":"1994-08-03","o":155,"h":170,"l":155,"c":170,"v":45},{"d":"1994-08-04","o":155,"h":180,"l":155,"c":180,"v":390},{"d":"1994-08-05","o":180,"h":180,"l":180,"c":180,"v":5},{"d":"1994-08-08","o":165,"h":180,"l":165,"c":165,"v":75},{"d":"1994-08-09","o":165,"h":180,"l":165,"c":180,"v":60},{"d":"1994-08-10","o":180,"h":180,"l":165,"c":165,"v":85},{"d":"1994-08-11","o":165,"h":180,"l":165,"c":175,"v":70},{"d":"1994-08-12","o":165,"h":180,"l":165,"c":165,"v":225},{"d":"1994-08-15","o":170,"h":170,"l":160,"c":170,"v":355},{"d":"1994-08-16","o":160,"h":170,"l":160,"c":170,"v":185},{"d":"1994-08-17","o":160,"h":165,"l":150,"c":165,"v":1435},{"d":"1994-08-18","o":160,"h":175,"l":160,"c":175,"v":250},{"d":"1994-08-19","o":160,"h":170,"l":160,"c":170,"v":195},{"d":"1994-08-22","o":160,"h":170,"l":160,"c":170,"v":210},{"d":"1994-08-23","o":160,"h":172.5,"l":160,"c":172.5,"v":6020},{"d":"1994-08-24","o":160,"h":180,"l":160,"c":170,"v":1090},{"d":"1994-08-25","o":170,"h":175,"l":170,"c":170,"v":345},{"d":"1994-08-26","o":170,"h":180,"l":170,"c":180,"v":340},{"d":"1994-08-29","o":180,"h":180,"l":170,"c":170,"v":195},{"d":"1994-08-30","o":180,"h":180,"l":170,"c":180,"v":100},{"d":"1994-08-31","o":170,"h":180,"l":170,"c":180,"v":115},{"d":"1994-09-01","o":180,"h":180,"l":170,"c":170,"v":130},{"d":"1994-09-02","o":175,"h":180,"l":170,"c":170,"v":65},{"d":"1994-09-06","o":170,"h":180,"l":170,"c":170,"v":145},{"d":"1994-09-07","o":170,"h":180,"l":170,"c":175,"v":145},{"d":"1994-09-08","o":180,"h":180,"l":170,"c":180,"v":135},{"d":"1994-09-09","o":180,"h":180,"l":170,"c":180,"v":230},{"d":"1994-09-12","o":180,"h":180,"l":170,"c":180,"v":195},{"d":"1994-09-13","o":170,"h":180,"l":170,"c":180,"v":60},{"d":"1994-09-14","o":170,"h":180,"l":170,"c":170,"v":190},{"d":"1994-09-15","o":170,"h":180,"l":170,"c":180,"v":15},{"d":"1994-09-16","o":180,"h":180,"l":180,"c":180,"v":0},{"d":"1994-09-19","o":170,"h":180,"l":170,"c":180,"v":110},{"d":"1994-09-20","o":170,"h":180,"l":170,"c":180,"v":305},{"d":"1994-09-21","o":170,"h":180,"l":170,"c":180,"v":140},{"d":"1994-09-22","o":170,"h":180,"l":170,"c":170,"v":115},{"d":"1994-09-23","o":170,"h":180,"l":170,"c":175,"v":555},{"d":"1994-09-26","o":170,"h":180,"l":170,"c":173.75,"v":385},{"d":"1994-09-27","o":185,"h":185,"l":170,"c":180,"v":175},{"d":"1994-09-28","o":170,"h":185,"l":170,"c":170,"v":170},{"d":"1994-09-29","o":177.5,"h":185,"l":170,"c":170,"v":185},{"d":"1994-09-30","o":125,"h":130,"l":100,"c":115,"v":15865},{"d":"1994-10-03","o":115,"h":115,"l":105,"c":105,"v":1730},{"d":"1994-10-04","o":105,"h":115,"l":105,"c":115,"v":1205},{"d":"1994-10-05","o":105,"h":115,"l":105,"c":110,"v":750},{"d":"1994-10-06","o":110,"h":110,"l":105,"c":110,"v":835},{"d":"1994-10-07","o":110,"h":115,"l":105,"c":113.75,"v":630},{"d":"1994-10-10","o":105,"h":115,"l":105,"c":115,"v":195},{"d":"1994-10-11","o":115,"h":115,"l":105,"c":115,"v":70},{"d":"1994-10-12","o":105,"h":115,"l":105,"c":105,"v":595},{"d":"1994-10-13","o":105,"h":110,"l":105,"c":105,"v":350},{"d":"1994-10-14","o":110,"h":110,"l":105,"c":110,"v":245},{"d":"1994-10-17","o":105,"h":115,"l":105,"c":115,"v":60},{"d":"1994-10-18","o":105,"h":115,"l":105,"c":115,"v":240},{"d":"1994-10-19","o":105,"h":115,"l":105,"c":107.5,"v":640},{"d":"1994-10-20","o":115,"h":115,"l":107.5,"c":112.5,"v":1075},{"d":"1994-10-21","o":115,"h":115,"l":105,"c":115,"v":1230},{"d":"1994-10-24","o":115,"h":125,"l":105,"c":125,"v":895},{"d":"1994-10-25","o":130,"h":130,"l":115,"c":115,"v":360},{"d":"1994-10-26","o":130,"h":145,"l":130,"c":142.5,"v":815},{"d":"1994-10-27","o":150,"h":150,"l":135,"c":150,"v":1055},{"d":"1994-10-28","o":150,"h":150,"l":140,"c":150,"v":465},{"d":"1994-10-31","o":150,"h":150,"l":140,"c":140,"v":440},{"d":"1994-11-01","o":140,"h":150,"l":140,"c":147.5,"v":490},{"d":"1994-11-02","o":140,"h":150,"l":140,"c":145,"v":220},{"d":"1994-11-03","o":140,"h":150,"l":140,"c":150,"v":235},{"d":"1994-11-04","o":140,"h":140,"l":140,"c":140,"v":70},{"d":"1994-11-07","o":140,"h":150,"l":140,"c":150,"v":450},{"d":"1994-11-08","o":140,"h":150,"l":140,"c":140,"v":580},{"d":"1994-11-09","o":145,"h":145,"l":140,"c":142.5,"v":200},{"d":"1994-11-10","o":140,"h":145,"l":140,"c":140,"v":185},{"d":"1994-11-11","o":140,"h":145,"l":140,"c":145,"v":140},{"d":"1994-11-14","o":145,"h":145,"l":140,"c":140,"v":295},{"d":"1994-11-15","o":140,"h":145,"l":140,"c":140,"v":250},{"d":"1994-11-16","o":140,"h":145,"l":140,"c":140,"v":260},{"d":"1994-11-17","o":140,"h":145,"l":140,"c":140,"v":490},{"d":"1994-11-18","o":145,"h":145,"l":135,"c":145,"v":560},{"d":"1994-11-21","o":137.5,"h":145,"l":135,"c":145,"v":480},{"d":"1994-11-22","o":135,"h":140,"l":125,"c":125,"v":1345},{"d":"1994-11-23","o":120,"h":135,"l":120,"c":135,"v":345},{"d":"1994-11-25","o":125,"h":127.5,"l":125,"c":125,"v":180},{"d":"1994-11-28","o":130,"h":135,"l":125,"c":125,"v":660},{"d":"1994-11-29","o":135,"h":135,"l":125,"c":125,"v":235},{"d":"1994-11-30","o":127.5,"h":127.5,"l":95,"c":102.5,"v":1655},{"d":"1994-12-01","o":95,"h":100,"l":80,"c":80,"v":4065},{"d":"1994-12-02","o":90,"h":100,"l":75,"c":85,"v":1060},{"d":"1994-12-05","o":95,"h":100,"l":85,"c":92.5,"v":1495},{"d":"1994-12-06","o":95,"h":100,"l":95,"c":100,"v":205},{"d":"1994-12-07","o":100,"h":100,"l":95,"c":95,"v":1070},{"d":"1994-12-08","o":90,"h":100,"l":90,"c":90,"v":480},{"d":"1994-12-09","o":90,"h":100,"l":90,"c":90,"v":750},{"d":"1994-12-12","o":100,"h":100,"l":90,"c":90,"v":525},{"d":"1994-12-13","o":90,"h":100,"l":85,"c":85,"v":530},{"d":"1994-12-14","o":95,"h":95,"l":75,"c":85,"v":665},{"d":"1994-12-15","o":85,"h":85,"l":75,"c":80,"v":480},{"d":"1994-12-16","o":77.5,"h":85,"l":75,"c":85,"v":750},{"d":"1994-12-19","o":85,"h":85,"l":75,"c":85,"v":545},{"d":"1994-12-20","o":85,"h":85,"l":75,"c":85,"v":1230},{"d":"1994-12-21","o":75,"h":85,"l":75,"c":85,"v":195},{"d":"1994-12-22","o":75,"h":85,"l":75,"c":75,"v":345},{"d":"1994-12-23","o":90,"h":90,"l":75,"c":90,"v":3755},{"d":"1994-12-27","o":82.5,"h":85,"l":80.62,"c":80.62,"v":475},{"d":"1994-12-28","o":80.62,"h":90,"l":80.62,"c":80.62,"v":640},{"d":"1994-12-29","o":80.62,"h":83.75,"l":80.62,"c":80.62,"v":1395},{"d":"1994-12-30","o":80.62,"h":82.5,"l":80.62,"c":80.62,"v":995},{"d":"1995-01-03","o":82.5,"h":82.5,"l":80,"c":80,"v":715},{"d":"1995-01-04","o":79.38,"h":80,"l":77.5,"c":77.5,"v":440},{"d":"1995-01-05","o":77.5,"h":77.5,"l":77.5,"c":77.5,"v":10},{"d":"1995-01-06","o":77.5,"h":77.5,"l":77.5,"c":77.5,"v":0},{"d":"1995-01-09","o":77.5,"h":85,"l":77.5,"c":77.5,"v":355},{"d":"1995-01-10","o":77.5,"h":82.5,"l":77.5,"c":77.5,"v":150},{"d":"1995-01-11","o":77.5,"h":78.75,"l":77.5,"c":78.75,"v":140},{"d":"1995-01-12","o":85,"h":85,"l":77.5,"c":77.5,"v":520},{"d":"1995-01-13","o":80,"h":80,"l":77.5,"c":77.5,"v":325},{"d":"1995-01-16","o":75,"h":80,"l":75,"c":80,"v":275},{"d":"1995-01-17","o":72.5,"h":77.5,"l":70,"c":75,"v":210},{"d":"1995-01-18","o":70,"h":75,"l":70,"c":70,"v":545},{"d":"1995-01-19","o":70,"h":75,"l":67.5,"c":75,"v":1115},{"d":"1995-01-20","o":70,"h":95,"l":70,"c":92.5,"v":3225},{"d":"1995-01-23","o":90,"h":97.5,"l":90,"c":95,"v":1250},{"d":"1995-01-24","o":97.5,"h":97.5,"l":90,"c":97.5,"v":370},{"d":"1995-01-25","o":90,"h":97.5,"l":90,"c":97.5,"v":245},{"d":"1995-01-26","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":5},{"d":"1995-01-27","o":90,"h":97.5,"l":90,"c":90,"v":130},{"d":"1995-01-30","o":90,"h":90,"l":90,"c":90,"v":0},{"d":"1995-01-31","o":95,"h":95,"l":87.5,"c":87.5,"v":360},{"d":"1995-02-01","o":95,"h":95,"l":87.5,"c":87.5,"v":120},{"d":"1995-02-02","o":95,"h":95,"l":95,"c":95,"v":110},{"d":"1995-02-03","o":95,"h":95,"l":90,"c":92.5,"v":140},{"d":"1995-02-06","o":90,"h":95,"l":90,"c":90,"v":95},{"d":"1995-02-07","o":90,"h":92.5,"l":90,"c":92.5,"v":40},{"d":"1995-02-08","o":92.5,"h":92.5,"l":90,"c":90,"v":80},{"d":"1995-02-09","o":90,"h":95,"l":90,"c":95,"v":690},{"d":"1995-02-10","o":90,"h":95,"l":90,"c":95,"v":35},{"d":"1995-02-13","o":95,"h":112.5,"l":95,"c":112.5,"v":2885},{"d":"1995-02-14","o":115,"h":132.5,"l":115,"c":117.5,"v":5305},{"d":"1995-02-15","o":117.5,"h":120,"l":107.5,"c":110,"v":1255},{"d":"1995-02-16","o":115,"h":115,"l":107.5,"c":114.06,"v":1580},{"d":"1995-02-17","o":115,"h":115,"l":110,"c":110,"v":375},{"d":"1995-02-21","o":115,"h":115,"l":110,"c":110,"v":210},{"d":"1995-02-22","o":110,"h":115,"l":107.5,"c":112.5,"v":735},{"d":"1995-02-23","o":112.5,"h":112.5,"l":110,"c":112.5,"v":305},{"d":"1995-02-24","o":112.5,"h":112.5,"l":107.5,"c":110,"v":155},{"d":"1995-02-27","o":105,"h":105,"l":97.5,"c":100,"v":590},{"d":"1995-02-28","o":100,"h":100,"l":100,"c":100,"v":15},{"d":"1995-03-01","o":105,"h":105,"l":97.5,"c":97.5,"v":165},{"d":"1995-03-02","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":275},{"d":"1995-03-03","o":100,"h":102.5,"l":97.5,"c":102.5,"v":1065},{"d":"1995-03-06","o":97.5,"h":102.5,"l":97.5,"c":102.5,"v":210},{"d":"1995-03-07","o":97.5,"h":100,"l":97.5,"c":97.5,"v":165},{"d":"1995-03-08","o":102.5,"h":102.5,"l":97.5,"c":102.5,"v":260},{"d":"1995-03-09","o":102.5,"h":102.5,"l":102.5,"c":102.5,"v":30},{"d":"1995-03-10","o":102.5,"h":102.5,"l":92.5,"c":92.5,"v":610},{"d":"1995-03-13","o":92.5,"h":97.5,"l":92.5,"c":92.5,"v":365},{"d":"1995-03-14","o":92.5,"h":97.5,"l":92.5,"c":92.5,"v":210},{"d":"1995-03-15","o":92.5,"h":95.94,"l":85,"c":85,"v":1330},{"d":"1995-03-16","o":87.5,"h":92.5,"l":87.5,"c":92.5,"v":2155},{"d":"1995-03-17","o":87.5,"h":95,"l":87.5,"c":87.5,"v":310},{"d":"1995-03-20","o":91.25,"h":94.06,"l":87.5,"c":87.5,"v":580},{"d":"1995-03-21","o":95,"h":95,"l":87.5,"c":87.5,"v":120},{"d":"1995-03-22","o":87.5,"h":95,"l":87.5,"c":90,"v":50},{"d":"1995-03-23","o":87.5,"h":95,"l":87.5,"c":95,"v":85},{"d":"1995-03-24","o":95,"h":95,"l":87.5,"c":95,"v":440},{"d":"1995-03-27","o":95,"h":95,"l":87.5,"c":87.5,"v":135},{"d":"1995-03-28","o":87.5,"h":87.5,"l":82.5,"c":82.5,"v":520},{"d":"1995-03-29","o":82.5,"h":85,"l":80,"c":85,"v":685},{"d":"1995-03-30","o":80,"h":80,"l":80,"c":80,"v":55},{"d":"1995-03-31","o":77.5,"h":92.5,"l":77.5,"c":92.5,"v":1410},{"d":"1995-04-03","o":92.5,"h":92.5,"l":92.5,"c":92.5,"v":5},{"d":"1995-04-04","o":92.5,"h":92.5,"l":87.5,"c":92.5,"v":110},{"d":"1995-04-05","o":87.5,"h":92.5,"l":87.5,"c":90,"v":310},{"d":"1995-04-06","o":95,"h":95,"l":87.5,"c":87.5,"v":495},{"d":"1995-04-07","o":91.25,"h":92.5,"l":87.5,"c":90,"v":655},{"d":"1995-04-10","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":130},{"d":"1995-04-11","o":87.5,"h":87.5,"l":80,"c":87.5,"v":375},{"d":"1995-04-12","o":80,"h":80,"l":75,"c":75,"v":520},{"d":"1995-04-13","o":82.5,"h":82.5,"l":80,"c":80,"v":70},{"d":"1995-04-17","o":75,"h":82.5,"l":75,"c":82.5,"v":555},{"d":"1995-04-18","o":82.5,"h":82.5,"l":75,"c":82.5,"v":320},{"d":"1995-04-19","o":77.5,"h":77.5,"l":77.5,"c":77.5,"v":10},{"d":"1995-04-20","o":77.5,"h":82.5,"l":77.5,"c":82.5,"v":65},{"d":"1995-04-21","o":82.5,"h":82.5,"l":77.5,"c":82.5,"v":460},{"d":"1995-04-24","o":77.5,"h":90,"l":77.5,"c":85,"v":895},{"d":"1995-04-25","o":90,"h":95,"l":90,"c":90,"v":455},{"d":"1995-04-26","o":95,"h":95,"l":90,"c":95,"v":95},{"d":"1995-04-27","o":90,"h":105,"l":90,"c":105,"v":1085},{"d":"1995-04-28","o":105,"h":110,"l":102.5,"c":102.5,"v":745},{"d":"1995-05-01","o":102.5,"h":110,"l":102.5,"c":102.5,"v":1010},{"d":"1995-05-02","o":110,"h":110,"l":95,"c":95,"v":545},{"d":"1995-05-03","o":95,"h":102.5,"l":95,"c":95,"v":160},{"d":"1995-05-04","o":102.5,"h":102.5,"l":92.5,"c":92.5,"v":395},{"d":"1995-05-05","o":92.5,"h":92.5,"l":92.5,"c":92.5,"v":35},{"d":"1995-05-08","o":100,"h":100,"l":92.5,"c":97.5,"v":430},{"d":"1995-05-09","o":90,"h":97.5,"l":90,"c":97.5,"v":155},{"d":"1995-05-10","o":92.5,"h":100,"l":92.5,"c":97.5,"v":570},{"d":"1995-05-11","o":97.5,"h":97.5,"l":97.5,"c":97.5,"v":0},{"d":"1995-05-12","o":92.5,"h":92.5,"l":92.5,"c":92.5,"v":60},{"d":"1995-05-15","o":92.5,"h":92.5,"l":92.5,"c":92.5,"v":100},{"d":"1995-05-16","o":92.5,"h":92.5,"l":92.5,"c":92.5,"v":25},{"d":"1995-05-17","o":92.5,"h":93.75,"l":92.5,"c":93.75,"v":270},{"d":"1995-05-18","o":92.5,"h":92.5,"l":92.5,"c":92.5,"v":130},{"d":"1995-05-19","o":95,"h":95,"l":91.25,"c":93.75,"v":665},{"d":"1995-05-22","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":15},{"d":"1995-05-23","o":85,"h":95,"l":85,"c":95,"v":195},{"d":"1995-05-24","o":85,"h":95,"l":85,"c":95,"v":165},{"d":"1995-05-25","o":95,"h":95,"l":95,"c":95,"v":0},{"d":"1995-05-26","o":90,"h":90,"l":90,"c":90,"v":25},{"d":"1995-05-30","o":95,"h":95,"l":85,"c":85,"v":1245},{"d":"1995-05-31","o":85,"h":92.5,"l":85,"c":92.5,"v":185},{"d":"1995-06-01","o":85,"h":95,"l":85,"c":95,"v":150},{"d":"1995-06-02","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":65},{"d":"1995-06-05","o":87.5,"h":92.5,"l":87.5,"c":87.5,"v":145},{"d":"1995-06-06","o":85,"h":92.5,"l":85,"c":85,"v":105},{"d":"1995-06-07","o":92.5,"h":92.5,"l":85,"c":85,"v":60},{"d":"1995-06-08","o":85,"h":85,"l":85,"c":85,"v":5},{"d":"1995-06-09","o":85,"h":85,"l":85,"c":85,"v":10},{"d":"1995-06-12","o":85,"h":95,"l":85,"c":90,"v":370},{"d":"1995-06-13","o":90,"h":105,"l":90,"c":102.5,"v":1035},{"d":"1995-06-14","o":105,"h":112.5,"l":102.5,"c":112.5,"v":630},{"d":"1995-06-15","o":117.5,"h":117.5,"l":102.5,"c":110,"v":1905},{"d":"1995-06-16","o":105,"h":115,"l":105,"c":115,"v":450},{"d":"1995-06-19","o":110,"h":117.5,"l":110,"c":115,"v":260},{"d":"1995-06-20","o":110,"h":117.5,"l":110,"c":112.5,"v":275},{"d":"1995-06-21","o":110,"h":117.5,"l":110,"c":117.5,"v":360},{"d":"1995-06-22","o":110,"h":117.5,"l":107.5,"c":108.75,"v":730},{"d":"1995-06-23","o":107.5,"h":110,"l":107.5,"c":107.5,"v":245},{"d":"1995-06-26","o":105,"h":110,"l":105,"c":110,"v":390},{"d":"1995-06-27","o":110,"h":110,"l":105,"c":106.25,"v":505},{"d":"1995-06-28","o":105,"h":112.5,"l":105,"c":107.5,"v":335},{"d":"1995-06-29","o":112.5,"h":130,"l":110,"c":130,"v":2465},{"d":"1995-06-30","o":127.5,"h":127.5,"l":120,"c":122.5,"v":1250},{"d":"1995-07-03","o":125,"h":125,"l":125,"c":125,"v":60},{"d":"1995-07-05","o":125,"h":125,"l":120,"c":120,"v":620},{"d":"1995-07-06","o":120,"h":125,"l":112.5,"c":120,"v":665},{"d":"1995-07-07","o":120,"h":120,"l":112.5,"c":120,"v":180},{"d":"1995-07-10","o":115,"h":120,"l":112.5,"c":112.5,"v":555},{"d":"1995-07-11","o":120,"h":122.5,"l":115,"c":115,"v":905},{"d":"1995-07-12","o":115,"h":120,"l":115,"c":120,"v":210},{"d":"1995-07-13","o":112.5,"h":120,"l":112.5,"c":112.5,"v":430},{"d":"1995-07-14","o":120,"h":120,"l":112.5,"c":115,"v":600},{"d":"1995-07-17","o":112.5,"h":117.5,"l":110,"c":110,"v":890},{"d":"1995-07-18","o":117.5,"h":117.5,"l":110,"c":110,"v":305},{"d":"1995-07-19","o":117.5,"h":117.5,"l":107.5,"c":117.5,"v":2275},{"d":"1995-07-20","o":110,"h":117.5,"l":110,"c":117.5,"v":360},{"d":"1995-07-21","o":110,"h":110,"l":110,"c":110,"v":50},{"d":"1995-07-24","o":110,"h":117.5,"l":110,"c":117.5,"v":655},{"d":"1995-07-25","o":112.5,"h":130,"l":112.5,"c":125,"v":1570},{"d":"1995-07-26","o":127.5,"h":130,"l":122.5,"c":130,"v":290},{"d":"1995-07-27","o":130,"h":130,"l":125,"c":125,"v":295},{"d":"1995-07-28","o":130,"h":132.5,"l":125,"c":130,"v":425},{"d":"1995-07-31","o":135,"h":135,"l":130,"c":132.5,"v":830},{"d":"1995-08-01","o":142.5,"h":142.5,"l":135,"c":140,"v":965},{"d":"1995-08-02","o":140,"h":140,"l":135,"c":140,"v":540},{"d":"1995-08-03","o":140,"h":140,"l":130,"c":137.5,"v":375},{"d":"1995-08-04","o":132.5,"h":140,"l":132.5,"c":137.5,"v":395},{"d":"1995-08-07","o":135,"h":137.5,"l":130,"c":132.5,"v":495},{"d":"1995-08-08","o":135,"h":135,"l":130,"c":130,"v":210},{"d":"1995-08-09","o":127.5,"h":132.5,"l":127.5,"c":132.5,"v":125},{"d":"1995-08-10","o":127.5,"h":132.5,"l":125,"c":127.5,"v":460},{"d":"1995-08-11","o":122.5,"h":127.5,"l":122.5,"c":122.5,"v":255},{"d":"1995-08-14","o":127.5,"h":127.5,"l":125,"c":125,"v":310},{"d":"1995-08-15","o":130,"h":130,"l":122.5,"c":130,"v":260},{"d":"1995-08-16","o":130,"h":130,"l":130,"c":130,"v":0},{"d":"1995-08-17","o":122.5,"h":130,"l":122.5,"c":122.5,"v":155},{"d":"1995-08-18","o":122.5,"h":125,"l":120,"c":120,"v":690},{"d":"1995-08-21","o":120,"h":125,"l":117.5,"c":117.5,"v":945},{"d":"1995-08-22","o":122.5,"h":122.5,"l":115,"c":122.5,"v":635},{"d":"1995-08-23","o":122.5,"h":127.5,"l":120,"c":122.5,"v":630},{"d":"1995-08-24","o":125,"h":125,"l":120,"c":120,"v":35},{"d":"1995-08-25","o":120,"h":125,"l":120,"c":125,"v":440},{"d":"1995-08-28","o":125,"h":125,"l":120,"c":120,"v":4380},{"d":"1995-08-29","o":125,"h":127.5,"l":122.5,"c":127.5,"v":600},{"d":"1995-08-30","o":130,"h":132.5,"l":125,"c":131.25,"v":130},{"d":"1995-08-31","o":125,"h":132.5,"l":125,"c":132.5,"v":730},{"d":"1995-09-01","o":127.5,"h":132.5,"l":127.5,"c":132.5,"v":55},{"d":"1995-09-05","o":135,"h":135,"l":127.5,"c":127.5,"v":205},{"d":"1995-09-06","o":135,"h":135,"l":127.5,"c":127.5,"v":170},{"d":"1995-09-07","o":132.5,"h":135,"l":127.5,"c":135,"v":115},{"d":"1995-09-08","o":127.5,"h":135,"l":127.5,"c":127.5,"v":670},{"d":"1995-09-11","o":135,"h":135,"l":127.5,"c":127.5,"v":140},{"d":"1995-09-12","o":127.5,"h":135,"l":127.5,"c":127.5,"v":285},{"d":"1995-09-13","o":135,"h":135,"l":127.5,"c":127.5,"v":280},{"d":"1995-09-14","o":135,"h":135,"l":127.5,"c":135,"v":1185},{"d":"1995-09-15","o":135,"h":135,"l":127.5,"c":127.5,"v":155},{"d":"1995-09-18","o":127.5,"h":127.5,"l":127.5,"c":127.5,"v":265},{"d":"1995-09-19","o":132.5,"h":132.5,"l":127.5,"c":132.5,"v":1245},{"d":"1995-09-20","o":127.5,"h":132.5,"l":127.5,"c":127.5,"v":170},{"d":"1995-09-21","o":127.5,"h":132.5,"l":127.5,"c":127.5,"v":340},{"d":"1995-09-22","o":127.5,"h":134.06,"l":127.5,"c":130,"v":1080},{"d":"1995-09-25","o":135,"h":135,"l":130,"c":130,"v":60},{"d":"1995-09-26","o":130,"h":137.5,"l":130,"c":132.5,"v":465},{"d":"1995-09-27","o":137.5,"h":137.5,"l":130,"c":130,"v":325},{"d":"1995-09-28","o":137.5,"h":137.5,"l":130,"c":135,"v":945},{"d":"1995-09-29","o":130,"h":130,"l":130,"c":130,"v":65},{"d":"1995-10-02","o":130,"h":130,"l":130,"c":130,"v":195},{"d":"1995-10-03","o":130,"h":137.5,"l":130,"c":135,"v":575},{"d":"1995-10-04","o":132.5,"h":137.5,"l":132.5,"c":132.5,"v":180},{"d":"1995-10-05","o":132.5,"h":132.5,"l":132.5,"c":132.5,"v":25},{"d":"1995-10-06","o":132.5,"h":132.5,"l":132.5,"c":132.5,"v":75},{"d":"1995-10-09","o":132.5,"h":135,"l":132.5,"c":135,"v":1435},{"d":"1995-10-10","o":130,"h":137.5,"l":130,"c":130,"v":160},{"d":"1995-10-11","o":130,"h":135,"l":130,"c":130,"v":475},{"d":"1995-10-12","o":130,"h":132.5,"l":130,"c":132.5,"v":1015},{"d":"1995-10-13","o":130,"h":130,"l":130,"c":130,"v":30},{"d":"1995-10-16","o":135,"h":135,"l":130,"c":132.5,"v":500},{"d":"1995-10-17","o":130,"h":132.5,"l":130,"c":130,"v":1040},{"d":"1995-10-18","o":130,"h":135,"l":130,"c":130,"v":255},{"d":"1995-10-19","o":130,"h":132.5,"l":130,"c":130,"v":495},{"d":"1995-10-20","o":130,"h":130,"l":130,"c":130,"v":125},{"d":"1995-10-23","o":130,"h":132.5,"l":130,"c":130,"v":305},{"d":"1995-10-24","o":130,"h":132.5,"l":130,"c":132.5,"v":480},{"d":"1995-10-25","o":135,"h":135,"l":130,"c":130,"v":375},{"d":"1995-10-26","o":135,"h":135,"l":130,"c":132.5,"v":1660},{"d":"1995-10-27","o":130,"h":135,"l":130,"c":132.5,"v":215},{"d":"1995-10-30","o":130,"h":135,"l":130,"c":130,"v":190},{"d":"1995-10-31","o":130,"h":132.5,"l":127.5,"c":130,"v":945},{"d":"1995-11-01","o":127.5,"h":135,"l":127.5,"c":130,"v":770},{"d":"1995-11-02","o":127.5,"h":135,"l":127.5,"c":127.5,"v":130},{"d":"1995-11-03","o":127.5,"h":130,"l":127.5,"c":130,"v":305},{"d":"1995-11-06","o":127.5,"h":127.5,"l":127.5,"c":127.5,"v":100},{"d":"1995-11-07","o":127.5,"h":132.5,"l":127.5,"c":130,"v":1020},{"d":"1995-11-08","o":132.5,"h":132.5,"l":127.5,"c":130,"v":450},{"d":"1995-11-09","o":127.5,"h":132.5,"l":127.5,"c":127.5,"v":405},{"d":"1995-11-10","o":127.5,"h":130,"l":127.5,"c":130,"v":750},{"d":"1995-11-13","o":127.5,"h":130,"l":127.5,"c":130,"v":1305},{"d":"1995-11-14","o":132.5,"h":132.5,"l":127.5,"c":127.5,"v":70},{"d":"1995-11-15","o":132.5,"h":132.5,"l":127.5,"c":127.5,"v":40},{"d":"1995-11-16","o":127.5,"h":132.5,"l":127.5,"c":130,"v":730},{"d":"1995-11-17","o":127.5,"h":132.5,"l":127.5,"c":127.5,"v":550},{"d":"1995-11-20","o":127.5,"h":132.5,"l":127.5,"c":130,"v":820},{"d":"1995-11-21","o":127.5,"h":132.5,"l":127.5,"c":127.5,"v":835},{"d":"1995-11-22","o":127.5,"h":130,"l":127.5,"c":127.5,"v":570},{"d":"1995-11-24","o":127.5,"h":127.5,"l":127.5,"c":127.5,"v":60},{"d":"1995-11-27","o":127.5,"h":132.5,"l":127.5,"c":127.5,"v":800},{"d":"1995-11-28","o":127.5,"h":132.5,"l":127.5,"c":130,"v":120},{"d":"1995-11-29","o":127.5,"h":132.5,"l":127.5,"c":127.5,"v":285},{"d":"1995-11-30","o":127.5,"h":132.5,"l":120,"c":122.5,"v":2950},{"d":"1995-12-01","o":120,"h":122.5,"l":115,"c":115,"v":5360},{"d":"1995-12-04","o":115,"h":117.5,"l":115,"c":115,"v":2610},{"d":"1995-12-05","o":117.5,"h":117.5,"l":115,"c":115,"v":160},{"d":"1995-12-06","o":115,"h":115,"l":115,"c":115,"v":490},{"d":"1995-12-07","o":115,"h":115,"l":115,"c":115,"v":1220},{"d":"1995-12-08","o":115,"h":117.5,"l":115,"c":115,"v":820},{"d":"1995-12-11","o":115,"h":117.5,"l":112.5,"c":117.5,"v":4060},{"d":"1995-12-12","o":117.5,"h":117.5,"l":107.5,"c":107.5,"v":2015},{"d":"1995-12-13","o":107.5,"h":110,"l":97.5,"c":100,"v":655},{"d":"1995-12-14","o":97.5,"h":97.5,"l":95,"c":95,"v":710},{"d":"1995-12-15","o":95,"h":97.5,"l":95,"c":97.5,"v":480},{"d":"1995-12-18","o":95,"h":100,"l":87.5,"c":87.5,"v":375},{"d":"1995-12-19","o":87.5,"h":92.5,"l":85,"c":85,"v":640},{"d":"1995-12-20","o":85,"h":90,"l":80,"c":80,"v":595},{"d":"1995-12-21","o":80,"h":85,"l":80,"c":80,"v":95},{"d":"1995-12-22","o":80,"h":87.5,"l":80,"c":87.5,"v":190},{"d":"1995-12-26","o":80,"h":82.5,"l":75,"c":75,"v":2995},{"d":"1995-12-27","o":75,"h":90,"l":75,"c":87.5,"v":1195},{"d":"1995-12-28","o":82.5,"h":92.5,"l":82.5,"c":92.5,"v":1245},{"d":"1995-12-29","o":85,"h":100,"l":85,"c":92.5,"v":1440},{"d":"1996-01-02","o":92.5,"h":92.5,"l":92.5,"c":92.5,"v":5},{"d":"1996-01-03","o":90,"h":97.5,"l":90,"c":97.5,"v":185},{"d":"1996-01-04","o":90,"h":97.5,"l":90,"c":95,"v":90},{"d":"1996-01-05","o":88.75,"h":97.5,"l":88.75,"c":90,"v":4705},{"d":"1996-01-08","o":90,"h":97.5,"l":90,"c":97.5,"v":160},{"d":"1996-01-09","o":90,"h":95,"l":85,"c":85,"v":265},{"d":"1996-01-10","o":92.5,"h":92.5,"l":85,"c":85,"v":40},{"d":"1996-01-11","o":85,"h":85,"l":85,"c":85,"v":0},{"d":"1996-01-12","o":85,"h":92.5,"l":85,"c":92.5,"v":60},{"d":"1996-01-15","o":85,"h":92.5,"l":85,"c":92.5,"v":170},{"d":"1996-01-16","o":85,"h":90,"l":85,"c":90,"v":370},{"d":"1996-01-17","o":85,"h":85,"l":85,"c":85,"v":80},{"d":"1996-01-18","o":85,"h":85,"l":85,"c":85,"v":120},{"d":"1996-01-19","o":90,"h":90,"l":90,"c":90,"v":10},{"d":"1996-01-22","o":85,"h":85,"l":85,"c":85,"v":20},{"d":"1996-01-23","o":85,"h":90,"l":85,"c":90,"v":90},{"d":"1996-01-24","o":85,"h":85,"l":85,"c":85,"v":30},{"d":"1996-01-25","o":85,"h":85,"l":85,"c":85,"v":0},{"d":"1996-01-26","o":85,"h":85,"l":85,"c":85,"v":265},{"d":"1996-01-29","o":85,"h":90,"l":85,"c":85,"v":180},{"d":"1996-01-30","o":92.5,"h":92.5,"l":80,"c":80,"v":465},{"d":"1996-01-31","o":80,"h":80,"l":80,"c":80,"v":5},{"d":"1996-02-01","o":80,"h":87.5,"l":80,"c":87.5,"v":260},{"d":"1996-02-02","o":82.5,"h":82.5,"l":80,"c":80,"v":40},{"d":"1996-02-05","o":87.5,"h":87.5,"l":77.5,"c":77.5,"v":770},{"d":"1996-02-06","o":85,"h":85,"l":77.5,"c":80,"v":390},{"d":"1996-02-07","o":80,"h":85,"l":77.5,"c":80,"v":115},{"d":"1996-02-08","o":77.5,"h":85,"l":77.5,"c":85,"v":370},{"d":"1996-02-09","o":77.5,"h":77.5,"l":70,"c":70,"v":840},{"d":"1996-02-12","o":70,"h":80,"l":70,"c":70,"v":540},{"d":"1996-02-13","o":75,"h":75,"l":70,"c":70,"v":170},{"d":"1996-02-14","o":70,"h":72.5,"l":67.5,"c":72.5,"v":175},{"d":"1996-02-15","o":67.5,"h":68.75,"l":67.5,"c":68.75,"v":200},{"d":"1996-02-16","o":67.5,"h":72.5,"l":62.5,"c":70,"v":880},{"d":"1996-02-20","o":70,"h":70,"l":62.5,"c":62.5,"v":300},{"d":"1996-02-21","o":70,"h":70,"l":70,"c":70,"v":10},{"d":"1996-02-22","o":62.5,"h":70,"l":62.5,"c":67.5,"v":205},{"d":"1996-02-23","o":62.5,"h":62.5,"l":62.5,"c":62.5,"v":10},{"d":"1996-02-26","o":70,"h":70,"l":60,"c":60,"v":700},{"d":"1996-02-27","o":65,"h":65,"l":60,"c":60,"v":85},{"d":"1996-02-28","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"1996-02-29","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"1996-03-01","o":62.5,"h":62.5,"l":60,"c":60,"v":400},{"d":"1996-03-04","o":66.25,"h":67.5,"l":60,"c":60,"v":1005},{"d":"1996-03-05","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":80},{"d":"1996-03-06","o":67.5,"h":67.5,"l":60,"c":67.5,"v":445},{"d":"1996-03-07","o":67.5,"h":67.5,"l":60,"c":67.5,"v":120},{"d":"1996-03-08","o":60,"h":67.5,"l":60,"c":67.5,"v":205},{"d":"1996-03-11","o":60,"h":62.5,"l":60,"c":62.5,"v":350},{"d":"1996-03-12","o":67.5,"h":70,"l":60,"c":60,"v":250},{"d":"1996-03-13","o":60,"h":60,"l":60,"c":60,"v":70},{"d":"1996-03-14","o":62.5,"h":62.5,"l":60,"c":60,"v":495},{"d":"1996-03-15","o":70,"h":70,"l":65,"c":70,"v":485},{"d":"1996-03-18","o":70,"h":72.5,"l":67.5,"c":67.5,"v":155},{"d":"1996-03-19","o":77.5,"h":85,"l":72.5,"c":80,"v":830},{"d":"1996-03-20","o":77.5,"h":85,"l":77.5,"c":77.5,"v":220},{"d":"1996-03-21","o":77.5,"h":82.5,"l":77.5,"c":82.5,"v":55},{"d":"1996-03-22","o":77.5,"h":82.5,"l":77.5,"c":77.5,"v":355},{"d":"1996-03-25","o":77.5,"h":77.5,"l":70,"c":77.5,"v":435},{"d":"1996-03-26","o":77.5,"h":77.5,"l":70,"c":77.5,"v":445},{"d":"1996-03-27","o":77.5,"h":85,"l":77.5,"c":80,"v":920},{"d":"1996-03-28","o":80,"h":82.5,"l":80,"c":82.5,"v":295},{"d":"1996-03-29","o":85,"h":85,"l":82.5,"c":82.5,"v":320},{"d":"1996-04-01","o":85,"h":90,"l":80,"c":85,"v":430},{"d":"1996-04-02","o":85,"h":97.5,"l":85,"c":90,"v":1565},{"d":"1996-04-03","o":97.5,"h":100,"l":92.5,"c":97.5,"v":865},{"d":"1996-04-04","o":97.5,"h":97.5,"l":92.5,"c":92.5,"v":160},{"d":"1996-04-08","o":92.5,"h":92.5,"l":90,"c":90,"v":490},{"d":"1996-04-09","o":92.5,"h":92.5,"l":90,"c":90,"v":250},{"d":"1996-04-10","o":85,"h":85,"l":85,"c":85,"v":10},{"d":"1996-04-11","o":90,"h":90,"l":85,"c":85,"v":205},{"d":"1996-04-12","o":85,"h":85,"l":85,"c":85,"v":50},{"d":"1996-04-15","o":77.5,"h":77.5,"l":77.5,"c":77.5,"v":240},{"d":"1996-04-16","o":77.5,"h":82.5,"l":77.5,"c":82.5,"v":255},{"d":"1996-04-17","o":75,"h":75,"l":72.5,"c":72.5,"v":380},{"d":"1996-04-18","o":80,"h":80,"l":80,"c":80,"v":55},{"d":"1996-04-19","o":72.5,"h":72.5,"l":72.5,"c":72.5,"v":90},{"d":"1996-04-22","o":80,"h":80,"l":72.5,"c":80,"v":690},{"d":"1996-04-23","o":72.5,"h":80,"l":72.5,"c":80,"v":150},{"d":"1996-04-24","o":72.5,"h":80,"l":72.5,"c":80,"v":205},{"d":"1996-04-25","o":72.5,"h":92.5,"l":72.5,"c":85,"v":940},{"d":"1996-04-26","o":90,"h":90,"l":85,"c":85,"v":525},{"d":"1996-04-29","o":90,"h":92.5,"l":85,"c":85,"v":510},{"d":"1996-04-30","o":85,"h":90,"l":85,"c":90,"v":460},{"d":"1996-05-01","o":92.5,"h":92.5,"l":87.5,"c":90,"v":325},{"d":"1996-05-02","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":110},{"d":"1996-05-03","o":92.5,"h":92.5,"l":92.5,"c":92.5,"v":55},{"d":"1996-05-06","o":92.5,"h":95,"l":87.5,"c":93.75,"v":1995},{"d":"1996-05-07","o":97.5,"h":97.5,"l":90,"c":95,"v":225},{"d":"1996-05-08","o":90,"h":90,"l":90,"c":90,"v":10},{"d":"1996-05-09","o":90,"h":95,"l":87.5,"c":87.5,"v":470},{"d":"1996-05-10","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":0},{"d":"1996-05-13","o":87.5,"h":91.25,"l":87.5,"c":91.25,"v":1020},{"d":"1996-05-14","o":87.5,"h":92.5,"l":87.5,"c":87.5,"v":55},{"d":"1996-05-15","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":150},{"d":"1996-05-16","o":87.5,"h":92.5,"l":87.5,"c":90,"v":125},{"d":"1996-05-17","o":87.5,"h":90,"l":87.5,"c":90,"v":940},{"d":"1996-05-20","o":87.5,"h":92.5,"l":87.5,"c":87.5,"v":370},{"d":"1996-05-21","o":92.5,"h":92.5,"l":87.5,"c":87.5,"v":330},{"d":"1996-05-22","o":92.5,"h":92.5,"l":86.25,"c":87.5,"v":1020},{"d":"1996-05-23","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":185},{"d":"1996-05-24","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":70},{"d":"1996-05-28","o":92.5,"h":92.5,"l":87.5,"c":92.5,"v":140},{"d":"1996-05-29","o":92.5,"h":92.5,"l":87.5,"c":92.5,"v":505},{"d":"1996-05-30","o":87.5,"h":92.5,"l":87.5,"c":92.5,"v":35},{"d":"1996-05-31","o":87.5,"h":92.5,"l":87.5,"c":92.5,"v":5635},{"d":"1996-06-03","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":105},{"d":"1996-06-04","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":75},{"d":"1996-06-05","o":87.5,"h":92.5,"l":87.5,"c":92.5,"v":360},{"d":"1996-06-06","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":205},{"d":"1996-06-07","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":35},{"d":"1996-06-10","o":87.5,"h":92.5,"l":87.5,"c":90,"v":505},{"d":"1996-06-11","o":87.5,"h":90,"l":87.5,"c":90,"v":25},{"d":"1996-06-12","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":40},{"d":"1996-06-13","o":87.5,"h":92.5,"l":87.5,"c":87.5,"v":285},{"d":"1996-06-14","o":87.5,"h":90,"l":87.5,"c":90,"v":420},{"d":"1996-06-17","o":92.5,"h":92.5,"l":87.5,"c":90,"v":760},{"d":"1996-06-18","o":87.5,"h":92.5,"l":87.5,"c":92.5,"v":1145},{"d":"1996-06-19","o":87.5,"h":92.5,"l":87.5,"c":87.5,"v":150},{"d":"1996-06-20","o":95,"h":95,"l":90,"c":90,"v":45},{"d":"1996-06-21","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":5},{"d":"1996-06-24","o":87.5,"h":95,"l":87.5,"c":95,"v":65},{"d":"1996-06-25","o":87.5,"h":95,"l":87.5,"c":90,"v":200},{"d":"1996-06-26","o":90,"h":90,"l":87.5,"c":87.5,"v":350},{"d":"1996-06-27","o":87.5,"h":95,"l":87.5,"c":87.5,"v":925},{"d":"1996-06-28","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":30},{"d":"1996-07-01","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":35},{"d":"1996-07-02","o":87.5,"h":87.5,"l":87.5,"c":87.5,"v":170},{"d":"1996-07-03","o":87.5,"h":87.5,"l":85,"c":85,"v":200},{"d":"1996-07-05","o":85,"h":85,"l":85,"c":85,"v":50},{"d":"1996-07-08","o":82.5,"h":82.5,"l":82.5,"c":82.5,"v":75},{"d":"1996-07-09","o":82.5,"h":87.5,"l":77.5,"c":77.5,"v":1000},{"d":"1996-07-10","o":72.5,"h":75,"l":72.5,"c":75,"v":165},{"d":"1996-07-11","o":70,"h":70,"l":67.5,"c":67.5,"v":75},{"d":"1996-07-12","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"1996-07-15","o":72.5,"h":72.5,"l":72.5,"c":72.5,"v":50},{"d":"1996-07-16","o":67.5,"h":70.94,"l":65,"c":65,"v":365},{"d":"1996-07-17","o":62.5,"h":72.5,"l":62.5,"c":72.5,"v":175},{"d":"1996-07-18","o":65,"h":72.5,"l":65,"c":67.5,"v":565},{"d":"1996-07-19","o":67.5,"h":72.5,"l":67.5,"c":72.5,"v":470},{"d":"1996-07-22","o":65,"h":67.5,"l":65,"c":65,"v":1590},{"d":"1996-07-23","o":65,"h":72.5,"l":65,"c":65,"v":260},{"d":"1996-07-24","o":60,"h":70,"l":60,"c":70,"v":245},{"d":"1996-07-25","o":60,"h":67.5,"l":60,"c":67.5,"v":205},{"d":"1996-07-26","o":70,"h":70,"l":60,"c":65,"v":410},{"d":"1996-07-29","o":70,"h":70,"l":60,"c":60,"v":545},{"d":"1996-07-30","o":60,"h":60,"l":60,"c":60,"v":65},{"d":"1996-07-31","o":60,"h":60,"l":60,"c":60,"v":0},{"d":"1996-08-01","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":25},{"d":"1996-08-02","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":0},{"d":"1996-08-05","o":67.5,"h":67.5,"l":67.5,"c":67.5,"v":10},{"d":"1996-08-06","o":60,"h":60,"l":60,"c":60,"v":80},{"d":"1996-08-07","o":60,"h":60,"l":60,"c":60,"v":215},{"d":"1996-08-08","o":60,"h":62.5,"l":58.75,"c":58.75,"v":395},{"d":"1996-08-09","o":57.5,"h":62.5,"l":57.5,"c":62.5,"v":25},{"d":"1996-08-12","o":62.5,"h":62.5,"l":62.5,"c":62.5,"v":0},{"d":"1996-08-13","o":62.5,"h":62.5,"l":62.5,"c":62.5,"v":50},{"d":"1996-08-14","o":57.5,"h":60,"l":52.5,"c":55,"v":385},{"d":"1996-08-15","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"1996-08-16","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"1996-08-19","o":52.5,"h":62.5,"l":52.5,"c":62.5,"v":110},{"d":"1996-08-20","o":62.5,"h":62.5,"l":62.5,"c":62.5,"v":0},{"d":"1996-08-21","o":62.5,"h":62.5,"l":52.5,"c":52.5,"v":40},{"d":"1996-08-22","o":55,"h":60,"l":55,"c":60,"v":410},{"d":"1996-08-23","o":55,"h":55,"l":55,"c":55,"v":50},{"d":"1996-08-26","o":60,"h":60,"l":57.5,"c":57.5,"v":700},{"d":"1996-08-27","o":56.88,"h":56.88,"l":56.88,"c":56.88,"v":50},{"d":"1996-08-28","o":55,"h":55,"l":55,"c":55,"v":90},{"d":"1996-08-29","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"1996-08-30","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"1996-09-03","o":55,"h":57.5,"l":55,"c":55,"v":1515},{"d":"1996-09-04","o":55,"h":55,"l":55,"c":55,"v":1065},{"d":"1996-09-05","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"1996-09-06","o":55,"h":55,"l":55,"c":55,"v":70},{"d":"1996-09-09","o":55,"h":55,"l":55,"c":55,"v":0},{"d":"1996-09-10","o":55,"h":56.25,"l":52.5,"c":52.5,"v":1585},{"d":"1996-09-11","o":52.5,"h":52.5,"l":47.5,"c":47.5,"v":130},{"d":"1996-09-12","o":55,"h":55,"l":47.5,"c":47.5,"v":115},{"d":"1996-09-13","o":50,"h":55,"l":45,"c":45,"v":1130},{"d":"1996-09-16","o":45,"h":45,"l":42.5,"c":42.5,"v":105},{"d":"1996-09-17","o":42.5,"h":50,"l":42.5,"c":45,"v":140},{"d":"1996-09-18","o":52.5,"h":52.5,"l":47.5,"c":50,"v":1665},{"d":"1996-09-19","o":50,"h":52.5,"l":45,"c":45,"v":395},{"d":"1996-09-20","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"1996-09-23","o":45,"h":45,"l":45,"c":45,"v":10},{"d":"1996-09-24","o":45,"h":52.5,"l":45,"c":52.5,"v":685},{"d":"1996-09-25","o":45,"h":45,"l":45,"c":45,"v":25},{"d":"1996-09-26","o":45,"h":52.5,"l":45,"c":45,"v":430},{"d":"1996-09-27","o":50,"h":50,"l":45,"c":45,"v":205},{"d":"1996-09-30","o":45,"h":50,"l":45,"c":45,"v":225},{"d":"1996-10-01","o":45,"h":52.5,"l":45,"c":45,"v":1455},{"d":"1996-10-02","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":15},{"d":"1996-10-03","o":52.5,"h":52.5,"l":52.5,"c":52.5,"v":100},{"d":"1996-10-04","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":30},{"d":"1996-10-07","o":47.5,"h":52.5,"l":47.5,"c":52.5,"v":55},{"d":"1996-10-08","o":52.5,"h":52.5,"l":50,"c":50,"v":150},{"d":"1996-10-09","o":47.5,"h":52.5,"l":47.5,"c":52.5,"v":30},{"d":"1996-10-10","o":47.5,"h":52.5,"l":47.5,"c":50,"v":1440},{"d":"1996-10-11","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":105},{"d":"1996-10-14","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":15},{"d":"1996-10-15","o":52.5,"h":52.5,"l":47.5,"c":52.5,"v":1055},{"d":"1996-10-16","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":25},{"d":"1996-10-17","o":47.5,"h":50,"l":47.5,"c":50,"v":180},{"d":"1996-10-18","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":45},{"d":"1996-10-21","o":47.5,"h":57.5,"l":47.5,"c":47.5,"v":295},{"d":"1996-10-22","o":45,"h":45,"l":45,"c":45,"v":65},{"d":"1996-10-23","o":45,"h":52.5,"l":45,"c":45,"v":300},{"d":"1996-10-24","o":45,"h":45,"l":45,"c":45,"v":0},{"d":"1996-10-25","o":45,"h":45,"l":45,"c":45,"v":235},{"d":"1996-10-28","o":52.5,"h":52.5,"l":41.25,"c":52.5,"v":3510},{"d":"1996-10-29","o":45,"h":50,"l":45,"c":45,"v":275},{"d":"1996-10-30","o":50,"h":50,"l":40,"c":40,"v":340},{"d":"1996-10-31","o":47.5,"h":47.5,"l":20,"c":30,"v":1695},{"d":"1996-11-01","o":27.5,"h":27.5,"l":22.5,"c":27.5,"v":340},{"d":"1996-11-04","o":22.5,"h":25,"l":20,"c":20,"v":2385},{"d":"1996-11-05","o":21.25,"h":22.5,"l":21.25,"c":22.5,"v":360},{"d":"1996-11-06","o":28.75,"h":28.75,"l":23.75,"c":23.75,"v":1180},{"d":"1996-11-07","o":22.5,"h":27.5,"l":22.5,"c":22.5,"v":625},{"d":"1996-11-08","o":28.75,"h":28.75,"l":22.5,"c":22.5,"v":165},{"d":"1996-11-11","o":22.5,"h":30,"l":22.5,"c":22.5,"v":1510},{"d":"1996-11-12","o":30,"h":30,"l":22.5,"c":30,"v":510},{"d":"1996-11-13","o":30,"h":30,"l":20,"c":20,"v":675},{"d":"1996-11-14","o":22.5,"h":27.5,"l":13.75,"c":17.5,"v":3235},{"d":"1996-11-15","o":20,"h":22.5,"l":13.75,"c":22.5,"v":3080},{"d":"1996-11-18","o":16.25,"h":17.5,"l":12.5,"c":16.25,"v":2825},{"d":"1996-11-19","o":17.5,"h":17.5,"l":13.75,"c":17.5,"v":175},{"d":"1996-11-20","o":12.5,"h":17.5,"l":12.5,"c":15,"v":1725},{"d":"1996-11-21","o":15,"h":20,"l":15,"c":15,"v":555},{"d":"1996-11-22","o":15,"h":20,"l":15,"c":18.75,"v":4335},{"d":"1996-11-25","o":15,"h":18.75,"l":15,"c":15.31,"v":860},{"d":"1996-11-26","o":20,"h":20,"l":15,"c":15,"v":720},{"d":"1996-11-27","o":15,"h":22.5,"l":15,"c":15,"v":500},{"d":"1996-11-29","o":15,"h":15,"l":15,"c":15,"v":300},{"d":"1996-12-02","o":15,"h":17.5,"l":15,"c":17.5,"v":395},{"d":"1996-12-03","o":15,"h":17.5,"l":15,"c":15,"v":5120},{"d":"1996-12-04","o":15,"h":20,"l":15,"c":20,"v":7990},{"d":"1996-12-05","o":25,"h":25,"l":15,"c":22.5,"v":390},{"d":"1996-12-06","o":20,"h":22.5,"l":19.06,"c":19.06,"v":200},{"d":"1996-12-09","o":17.5,"h":20,"l":17.5,"c":17.5,"v":2075},{"d":"1996-12-10","o":17.5,"h":25,"l":17.5,"c":17.5,"v":305},{"d":"1996-12-11","o":20,"h":20,"l":15,"c":15,"v":805},{"d":"1996-12-12","o":20,"h":20,"l":15,"c":15,"v":540},{"d":"1996-12-13","o":20,"h":20,"l":15,"c":17.5,"v":350},{"d":"1996-12-16","o":15,"h":15,"l":15,"c":15,"v":545},{"d":"1996-12-17","o":15,"h":20,"l":15,"c":20,"v":1280},{"d":"1996-12-18","o":15,"h":17.5,"l":12.5,"c":17.5,"v":2680},{"d":"1996-12-19","o":15,"h":15.94,"l":11.56,"c":15.94,"v":1110},{"d":"1996-12-20","o":17.5,"h":17.5,"l":12.5,"c":17.5,"v":870},{"d":"1996-12-23","o":17.5,"h":20,"l":12.5,"c":15,"v":2955},{"d":"1996-12-24","o":15,"h":18.75,"l":13.75,"c":15,"v":1145},{"d":"1996-12-26","o":15,"h":20,"l":15,"c":20,"v":2195},{"d":"1996-12-27","o":15,"h":20,"l":15,"c":15,"v":1270},{"d":"1996-12-30","o":15,"h":22.5,"l":12.5,"c":15,"v":1670},{"d":"1996-12-31","o":12.5,"h":17.5,"l":12.5,"c":12.5,"v":3770},{"d":"1997-01-02","o":16.25,"h":16.25,"l":12.5,"c":12.5,"v":175},{"d":"1997-01-03","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"1997-01-06","o":20,"h":20,"l":20,"c":20,"v":50},{"d":"1997-01-07","o":20,"h":20,"l":20,"c":20,"v":5},{"d":"1997-01-08","o":15,"h":15,"l":15,"c":15,"v":350},{"d":"1997-01-09","o":12.5,"h":15,"l":12.5,"c":15,"v":100},{"d":"1997-01-10","o":20,"h":20,"l":14.38,"c":15,"v":170},{"d":"1997-01-13","o":18.44,"h":18.44,"l":18.44,"c":18.44,"v":50},{"d":"1997-01-14","o":20,"h":20,"l":20,"c":20,"v":130},{"d":"1997-01-15","o":15,"h":15,"l":15,"c":15,"v":5},{"d":"1997-01-16","o":15,"h":20,"l":15,"c":15,"v":185},{"d":"1997-01-17","o":15,"h":15,"l":15,"c":15,"v":140},{"d":"1997-01-20","o":20,"h":20,"l":15,"c":15,"v":60},{"d":"1997-01-21","o":15,"h":15,"l":15,"c":15,"v":10},{"d":"1997-01-22","o":15,"h":17.5,"l":15,"c":17.5,"v":50},{"d":"1997-01-23","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":180},{"d":"1997-01-24","o":20,"h":20,"l":15,"c":15,"v":85},{"d":"1997-01-27","o":20,"h":20,"l":15,"c":20,"v":315},{"d":"1997-01-28","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"1997-01-29","o":17.5,"h":17.5,"l":12.5,"c":15,"v":250},{"d":"1997-01-30","o":12.5,"h":20,"l":12.5,"c":12.5,"v":505},{"d":"1997-01-31","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":115},{"d":"1997-02-03","o":20,"h":20,"l":12.5,"c":12.5,"v":235},{"d":"1997-02-04","o":10,"h":15,"l":10,"c":11.88,"v":205},{"d":"1997-02-05","o":20,"h":20,"l":12.5,"c":12.5,"v":1060},{"d":"1997-02-06","o":12.5,"h":20,"l":12.5,"c":20,"v":170},{"d":"1997-02-07","o":12.5,"h":20,"l":12.5,"c":15,"v":260},{"d":"1997-02-10","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"1997-02-11","o":10,"h":20,"l":10,"c":14.38,"v":620},{"d":"1997-02-12","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":245},{"d":"1997-02-13","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":100},{"d":"1997-02-14","o":12.5,"h":15,"l":12.5,"c":15,"v":155},{"d":"1997-02-18","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":50},{"d":"1997-02-19","o":12.5,"h":15,"l":12.5,"c":12.5,"v":620},{"d":"1997-02-20","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"1997-02-21","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"1997-02-24","o":10,"h":10,"l":10,"c":10,"v":40},{"d":"1997-02-25","o":11.25,"h":11.88,"l":11.25,"c":11.88,"v":100},{"d":"1997-02-26","o":12.5,"h":16.88,"l":12.5,"c":14.06,"v":300},{"d":"1997-02-27","o":16.88,"h":16.88,"l":13.75,"c":16.88,"v":420},{"d":"1997-02-28","o":11.88,"h":13.75,"l":11.88,"c":13.12,"v":3540},{"d":"1997-03-03","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":0},{"d":"1997-03-04","o":11.88,"h":15.62,"l":11.88,"c":12.5,"v":940},{"d":"1997-03-05","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"1997-03-06","o":12.5,"h":16.25,"l":12.5,"c":16.25,"v":680},{"d":"1997-03-07","o":16.25,"h":16.25,"l":13.12,"c":13.12,"v":880},{"d":"1997-03-10","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":40},{"d":"1997-03-11","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":120},{"d":"1997-03-12","o":12.5,"h":13.75,"l":12.5,"c":13.75,"v":80},{"d":"1997-03-13","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1997-03-14","o":12.5,"h":13.75,"l":12.5,"c":12.5,"v":960},{"d":"1997-03-17","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"1997-03-18","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":40},{"d":"1997-03-19","o":12.5,"h":13.75,"l":12.5,"c":12.5,"v":200},{"d":"1997-03-20","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"1997-03-21","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":200},{"d":"1997-03-24","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":60},{"d":"1997-03-25","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":400},{"d":"1997-03-26","o":13.75,"h":15,"l":13.12,"c":15,"v":2740},{"d":"1997-03-27","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":160},{"d":"1997-03-31","o":12.5,"h":13.75,"l":12.5,"c":13.75,"v":360},{"d":"1997-04-01","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1997-04-02","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":20},{"d":"1997-04-03","o":12.5,"h":14.38,"l":12.5,"c":12.5,"v":380},{"d":"1997-04-04","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":140},{"d":"1997-04-07","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":0},{"d":"1997-04-08","o":14.38,"h":15.62,"l":14.38,"c":15.31,"v":1620},{"d":"1997-04-09","o":12.5,"h":12.97,"l":12.5,"c":12.5,"v":460},{"d":"1997-04-10","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":40},{"d":"1997-04-11","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":100},{"d":"1997-04-14","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"1997-04-15","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":1300},{"d":"1997-04-16","o":13.12,"h":14.06,"l":12.5,"c":14.06,"v":1640},{"d":"1997-04-17","o":14.06,"h":14.06,"l":14.06,"c":14.06,"v":0},{"d":"1997-04-18","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":20},{"d":"1997-04-21","o":16.88,"h":16.88,"l":14.38,"c":14.38,"v":440},{"d":"1997-04-22","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":140},{"d":"1997-04-23","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":100},{"d":"1997-04-24","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":20},{"d":"1997-04-25","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":560},{"d":"1997-04-28","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":200},{"d":"1997-04-29","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":0},{"d":"1997-04-30","o":11.88,"h":12.5,"l":11.88,"c":12.5,"v":1140},{"d":"1997-05-01","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":1120},{"d":"1997-05-02","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":20},{"d":"1997-05-05","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":0},{"d":"1997-05-06","o":11.88,"h":13.75,"l":11.88,"c":13.75,"v":600},{"d":"1997-05-07","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1997-05-08","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":1320},{"d":"1997-05-09","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":40},{"d":"1997-05-12","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"1997-05-13","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"1997-05-14","o":12.5,"h":12.5,"l":11.88,"c":11.88,"v":320},{"d":"1997-05-15","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":0},{"d":"1997-05-16","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":40},{"d":"1997-05-19","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":20},{"d":"1997-05-20","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":60},{"d":"1997-05-21","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":0},{"d":"1997-05-22","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":0},{"d":"1997-05-23","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":60},{"d":"1997-05-27","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":380},{"d":"1997-05-28","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":0},{"d":"1997-05-29","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":140},{"d":"1997-05-30","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":20},{"d":"1997-06-02","o":16.88,"h":16.88,"l":12.5,"c":12.5,"v":440},{"d":"1997-06-03","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":20},{"d":"1997-06-04","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":400},{"d":"1997-06-05","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":20},{"d":"1997-06-06","o":16.88,"h":16.88,"l":11.88,"c":11.88,"v":40},{"d":"1997-06-09","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":260},{"d":"1997-06-10","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"1997-06-11","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":160},{"d":"1997-06-12","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":0},{"d":"1997-06-13","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":0},{"d":"1997-06-16","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":200},{"d":"1997-06-17","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":500},{"d":"1997-06-18","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":20},{"d":"1997-06-19","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":0},{"d":"1997-06-20","o":11.88,"h":12.89,"l":11.88,"c":12.5,"v":1080},{"d":"1997-06-23","o":15.62,"h":15.62,"l":12.5,"c":12.5,"v":1660},{"d":"1997-06-24","o":15.62,"h":15.62,"l":12.5,"c":14.77,"v":1880},{"d":"1997-06-25","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":300},{"d":"1997-06-26","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":40},{"d":"1997-06-27","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":320},{"d":"1997-06-30","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"1997-07-01","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":40},{"d":"1997-07-02","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"1997-07-03","o":12.5,"h":13.75,"l":12.5,"c":13.75,"v":660},{"d":"1997-07-07","o":15,"h":15,"l":12.5,"c":12.5,"v":1000},{"d":"1997-07-08","o":15,"h":15,"l":15,"c":15,"v":400},{"d":"1997-07-09","o":13.75,"h":14.38,"l":12.5,"c":14.38,"v":1760},{"d":"1997-07-10","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":40},{"d":"1997-07-11","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":40},{"d":"1997-07-14","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":1120},{"d":"1997-07-15","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":0},{"d":"1997-07-16","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":0},{"d":"1997-07-17","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":20},{"d":"1997-07-18","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":20},{"d":"1997-07-21","o":14.38,"h":16.25,"l":14.38,"c":16.25,"v":180},{"d":"1997-07-22","o":14.38,"h":15,"l":14.38,"c":15,"v":420},{"d":"1997-07-23","o":16.25,"h":16.25,"l":15,"c":15.62,"v":2560},{"d":"1997-07-24","o":15.62,"h":15.62,"l":15,"c":15.62,"v":2740},{"d":"1997-07-25","o":14.38,"h":15.62,"l":14.38,"c":15.62,"v":240},{"d":"1997-07-28","o":15.31,"h":15.62,"l":15,"c":15.62,"v":4660},{"d":"1997-07-29","o":15,"h":15,"l":15,"c":15,"v":60},{"d":"1997-07-30","o":15.62,"h":15.62,"l":15,"c":15,"v":380},{"d":"1997-07-31","o":15,"h":15.62,"l":15,"c":15,"v":4300},{"d":"1997-08-01","o":15,"h":15,"l":14.38,"c":14.38,"v":1320},{"d":"1997-08-04","o":15.62,"h":15.62,"l":15.31,"c":15.62,"v":460},{"d":"1997-08-05","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":0},{"d":"1997-08-06","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":300},{"d":"1997-08-07","o":15,"h":15,"l":14.38,"c":14.38,"v":1460},{"d":"1997-08-08","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":600},{"d":"1997-08-11","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":0},{"d":"1997-08-12","o":14.06,"h":15,"l":14.06,"c":15,"v":1620},{"d":"1997-08-13","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"1997-08-14","o":14.06,"h":14.06,"l":14.06,"c":14.06,"v":40},{"d":"1997-08-15","o":14.06,"h":14.06,"l":14.06,"c":14.06,"v":1160},{"d":"1997-08-18","o":14.06,"h":14.06,"l":14.06,"c":14.06,"v":420},{"d":"1997-08-19","o":15,"h":15,"l":14.06,"c":14.06,"v":500},{"d":"1997-08-20","o":14.06,"h":15,"l":14.06,"c":15,"v":420},{"d":"1997-08-21","o":14.38,"h":14.38,"l":14.06,"c":14.06,"v":500},{"d":"1997-08-22","o":14.06,"h":14.06,"l":13.75,"c":13.75,"v":280},{"d":"1997-08-25","o":14.69,"h":14.69,"l":14.69,"c":14.69,"v":100},{"d":"1997-08-26","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":200},{"d":"1997-08-27","o":14.69,"h":14.69,"l":14.69,"c":14.69,"v":100},{"d":"1997-08-28","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":100},{"d":"1997-08-29","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1997-09-02","o":14.06,"h":15,"l":14.06,"c":14.06,"v":800},{"d":"1997-09-03","o":14.06,"h":14.06,"l":14.06,"c":14.06,"v":0},{"d":"1997-09-04","o":14.06,"h":14.06,"l":14.06,"c":14.06,"v":1160},{"d":"1997-09-05","o":14.06,"h":14.06,"l":14.06,"c":14.06,"v":0},{"d":"1997-09-08","o":14.06,"h":15,"l":14.06,"c":14.69,"v":500},{"d":"1997-09-09","o":15,"h":15.31,"l":14.38,"c":14.38,"v":1220},{"d":"1997-09-10","o":15,"h":15,"l":15,"c":15,"v":420},{"d":"1997-09-11","o":14.38,"h":15,"l":14.38,"c":14.38,"v":660},{"d":"1997-09-12","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":320},{"d":"1997-09-15","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":280},{"d":"1997-09-16","o":15,"h":15,"l":14.38,"c":14.38,"v":880},{"d":"1997-09-17","o":15,"h":15,"l":14.38,"c":14.38,"v":60},{"d":"1997-09-18","o":14.38,"h":14.38,"l":14.06,"c":14.06,"v":1140},{"d":"1997-09-19","o":14.06,"h":14.06,"l":14.06,"c":14.06,"v":740},{"d":"1997-09-22","o":13.44,"h":14.69,"l":13.44,"c":14.69,"v":820},{"d":"1997-09-23","o":14.69,"h":14.69,"l":14.69,"c":14.69,"v":200},{"d":"1997-09-24","o":13.44,"h":13.75,"l":13.44,"c":13.75,"v":760},{"d":"1997-09-25","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1997-09-26","o":14.69,"h":14.69,"l":14.69,"c":14.69,"v":60},{"d":"1997-09-29","o":14.69,"h":14.69,"l":14.69,"c":14.69,"v":0},{"d":"1997-09-30","o":13.44,"h":14.38,"l":13.44,"c":14.38,"v":300},{"d":"1997-10-01","o":14.69,"h":14.69,"l":14.69,"c":14.69,"v":100},{"d":"1997-10-02","o":13.44,"h":14.69,"l":13.44,"c":14.38,"v":900},{"d":"1997-10-03","o":13.44,"h":13.44,"l":13.44,"c":13.44,"v":120},{"d":"1997-10-06","o":13.44,"h":13.44,"l":13.44,"c":13.44,"v":0},{"d":"1997-10-07","o":14.38,"h":14.38,"l":13.75,"c":13.75,"v":2540},{"d":"1997-10-08","o":14.38,"h":15,"l":13.75,"c":15,"v":5240},{"d":"1997-10-09","o":14.38,"h":16.56,"l":14.38,"c":16.25,"v":9440},{"d":"1997-10-10","o":16.56,"h":20,"l":16.56,"c":17.5,"v":6880},{"d":"1997-10-13","o":20.62,"h":21.25,"l":18.12,"c":18.12,"v":2760},{"d":"1997-10-14","o":18.12,"h":18.12,"l":18.12,"c":18.12,"v":40},{"d":"1997-10-15","o":18.12,"h":20,"l":17.5,"c":17.5,"v":1600},{"d":"1997-10-16","o":16.88,"h":16.88,"l":16.25,"c":16.25,"v":1080},{"d":"1997-10-17","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"1997-10-20","o":14.38,"h":14.38,"l":12.5,"c":12.5,"v":2320},{"d":"1997-10-21","o":16.25,"h":17.5,"l":16.25,"c":17.5,"v":660},{"d":"1997-10-22","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":260},{"d":"1997-10-23","o":18.12,"h":18.12,"l":16.88,"c":16.88,"v":480},{"d":"1997-10-24","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":200},{"d":"1997-10-27","o":16.25,"h":16.88,"l":16.25,"c":16.88,"v":240},{"d":"1997-10-28","o":16.25,"h":16.25,"l":15.62,"c":15.62,"v":460},{"d":"1997-10-29","o":14.38,"h":15,"l":14.38,"c":15,"v":860},{"d":"1997-10-30","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"1997-10-31","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":120},{"d":"1997-11-03","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":80},{"d":"1997-11-04","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":120},{"d":"1997-11-05","o":16.88,"h":16.88,"l":15,"c":15,"v":240},{"d":"1997-11-06","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":160},{"d":"1997-11-07","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"1997-11-10","o":15,"h":16.88,"l":15,"c":16.88,"v":1240},{"d":"1997-11-11","o":14.38,"h":16.88,"l":13.12,"c":16.88,"v":700},{"d":"1997-11-12","o":16.88,"h":16.88,"l":16.88,"c":16.88,"v":0},{"d":"1997-11-13","o":13.12,"h":14.38,"l":13.12,"c":14.38,"v":1280},{"d":"1997-11-14","o":15,"h":15,"l":15,"c":15,"v":100},{"d":"1997-11-17","o":15,"h":15,"l":15,"c":15,"v":200},{"d":"1997-11-18","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":260},{"d":"1997-11-19","o":15,"h":15,"l":13.75,"c":13.75,"v":80},{"d":"1997-11-20","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":120},{"d":"1997-11-21","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":400},{"d":"1997-11-24","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":20},{"d":"1997-11-25","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":440},{"d":"1997-11-26","o":13.75,"h":13.75,"l":13.12,"c":13.12,"v":900},{"d":"1997-11-28","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":0},{"d":"1997-12-01","o":13.12,"h":14.38,"l":13.12,"c":13.12,"v":500},{"d":"1997-12-02","o":13.75,"h":15,"l":13.75,"c":15,"v":500},{"d":"1997-12-03","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":240},{"d":"1997-12-04","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":120},{"d":"1997-12-05","o":13.75,"h":13.75,"l":13.12,"c":13.12,"v":260},{"d":"1997-12-08","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":0},{"d":"1997-12-09","o":13.12,"h":13.12,"l":12.5,"c":12.5,"v":1220},{"d":"1997-12-10","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":180},{"d":"1997-12-11","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":300},{"d":"1997-12-12","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":300},{"d":"1997-12-15","o":15,"h":15,"l":11.88,"c":11.88,"v":680},{"d":"1997-12-16","o":11.25,"h":12.5,"l":11.25,"c":11.88,"v":920},{"d":"1997-12-17","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":140},{"d":"1997-12-18","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":620},{"d":"1997-12-19","o":11.25,"h":11.56,"l":10.62,"c":11.56,"v":1080},{"d":"1997-12-22","o":11.56,"h":11.56,"l":11.56,"c":11.56,"v":500},{"d":"1997-12-23","o":11.56,"h":11.88,"l":11.56,"c":11.88,"v":740},{"d":"1997-12-24","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":800},{"d":"1997-12-26","o":11.56,"h":11.56,"l":11.56,"c":11.56,"v":80},{"d":"1997-12-29","o":11.56,"h":11.56,"l":11.56,"c":11.56,"v":580},{"d":"1997-12-30","o":11.56,"h":11.56,"l":11.56,"c":11.56,"v":1080},{"d":"1997-12-31","o":11.56,"h":12.19,"l":11.25,"c":11.25,"v":1960},{"d":"1998-01-02","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":200},{"d":"1998-01-05","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":0},{"d":"1998-01-06","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":600},{"d":"1998-01-07","o":11.25,"h":11.88,"l":11.25,"c":11.88,"v":300},{"d":"1998-01-08","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":40},{"d":"1998-01-09","o":11.25,"h":11.25,"l":10.62,"c":10.62,"v":1400},{"d":"1998-01-12","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":280},{"d":"1998-01-13","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":200},{"d":"1998-01-14","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"1998-01-15","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":20},{"d":"1998-01-16","o":11.41,"h":11.41,"l":11.41,"c":11.41,"v":1800},{"d":"1998-01-20","o":11.41,"h":11.41,"l":11.41,"c":11.41,"v":0},{"d":"1998-01-21","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":100},{"d":"1998-01-22","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"1998-01-23","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"1998-01-26","o":10,"h":10.31,"l":10,"c":10.31,"v":1260},{"d":"1998-01-27","o":10.31,"h":10.47,"l":10,"c":10.47,"v":1620},{"d":"1998-01-28","o":9.69,"h":10,"l":8.75,"c":10,"v":2540},{"d":"1998-01-29","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":500},{"d":"1998-01-30","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":500},{"d":"1998-02-02","o":10,"h":10,"l":10,"c":10,"v":1300},{"d":"1998-02-03","o":8.75,"h":8.75,"l":8.12,"c":8.12,"v":240},{"d":"1998-02-04","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":0},{"d":"1998-02-05","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":100},{"d":"1998-02-06","o":8.12,"h":8.75,"l":7.5,"c":7.5,"v":1060},{"d":"1998-02-09","o":8.98,"h":9.69,"l":8.98,"c":9.69,"v":2160},{"d":"1998-02-10","o":10,"h":10,"l":8.75,"c":8.75,"v":740},{"d":"1998-02-11","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":260},{"d":"1998-02-12","o":10,"h":10.94,"l":9.38,"c":10.39,"v":14480},{"d":"1998-02-13","o":10.31,"h":12.5,"l":10,"c":12.03,"v":8280},{"d":"1998-02-17","o":10.94,"h":11.88,"l":10.94,"c":10.94,"v":3200},{"d":"1998-02-18","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":100},{"d":"1998-02-19","o":10.94,"h":12.5,"l":10.94,"c":10.94,"v":720},{"d":"1998-02-20","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":100},{"d":"1998-02-23","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":1460},{"d":"1998-02-24","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":140},{"d":"1998-02-25","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":400},{"d":"1998-02-26","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":920},{"d":"1998-02-27","o":13.75,"h":13.75,"l":11.88,"c":11.88,"v":60},{"d":"1998-03-02","o":13.75,"h":13.75,"l":11.88,"c":11.88,"v":400},{"d":"1998-03-03","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":0},{"d":"1998-03-04","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":0},{"d":"1998-03-05","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":40},{"d":"1998-03-06","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":0},{"d":"1998-03-09","o":13.12,"h":13.12,"l":12.5,"c":12.5,"v":240},{"d":"1998-03-10","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":1660},{"d":"1998-03-11","o":12.5,"h":12.5,"l":11.88,"c":11.88,"v":200},{"d":"1998-03-12","o":11.88,"h":12.5,"l":11.88,"c":12.5,"v":280},{"d":"1998-03-13","o":11.88,"h":12.5,"l":11.88,"c":12.5,"v":420},{"d":"1998-03-16","o":12.5,"h":13.12,"l":11.25,"c":13.12,"v":460},{"d":"1998-03-17","o":11.88,"h":13.12,"l":11.88,"c":13.12,"v":400},{"d":"1998-03-18","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":20},{"d":"1998-03-19","o":11.88,"h":13.12,"l":11.88,"c":13.12,"v":400},{"d":"1998-03-20","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":60},{"d":"1998-03-23","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":400},{"d":"1998-03-24","o":13.75,"h":13.75,"l":12.5,"c":13.75,"v":1600},{"d":"1998-03-25","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":400},{"d":"1998-03-26","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":3520},{"d":"1998-03-27","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"1998-03-30","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":640},{"d":"1998-03-31","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":200},{"d":"1998-04-01","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":20},{"d":"1998-04-02","o":11.25,"h":12.5,"l":10.62,"c":11.25,"v":380},{"d":"1998-04-03","o":10.62,"h":11.25,"l":10.62,"c":11.25,"v":700},{"d":"1998-04-06","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"1998-04-07","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"1998-04-08","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"1998-04-09","o":11.41,"h":13.12,"l":11.41,"c":13.12,"v":820},{"d":"1998-04-13","o":11.41,"h":11.41,"l":11.41,"c":11.41,"v":20},{"d":"1998-04-14","o":13.12,"h":13.12,"l":11.41,"c":11.41,"v":320},{"d":"1998-04-15","o":11.41,"h":11.41,"l":11.41,"c":11.41,"v":20},{"d":"1998-04-16","o":12.5,"h":12.5,"l":11.56,"c":11.56,"v":640},{"d":"1998-04-17","o":11.56,"h":11.56,"l":11.56,"c":11.56,"v":0},{"d":"1998-04-20","o":11.56,"h":11.56,"l":11.56,"c":11.56,"v":0},{"d":"1998-04-21","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":20},{"d":"1998-04-22","o":11.41,"h":11.41,"l":11.41,"c":11.41,"v":300},{"d":"1998-04-23","o":13.12,"h":13.12,"l":11.56,"c":12.5,"v":3160},{"d":"1998-04-24","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"1998-04-27","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":260},{"d":"1998-04-28","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":0},{"d":"1998-04-29","o":10.62,"h":10.62,"l":10,"c":10,"v":1140},{"d":"1998-04-30","o":10.62,"h":10.62,"l":10,"c":10,"v":120},{"d":"1998-05-01","o":10,"h":10,"l":10,"c":10,"v":40},{"d":"1998-05-04","o":10,"h":10,"l":10,"c":10,"v":40},{"d":"1998-05-05","o":11.25,"h":11.88,"l":11.25,"c":11.25,"v":4460},{"d":"1998-05-06","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"1998-05-07","o":10.62,"h":10.62,"l":10,"c":10,"v":1300},{"d":"1998-05-08","o":11.25,"h":11.88,"l":11.25,"c":11.88,"v":1000},{"d":"1998-05-11","o":13.44,"h":20,"l":12.5,"c":14.38,"v":14620},{"d":"1998-05-12","o":15,"h":20,"l":14.38,"c":20,"v":14020},{"d":"1998-05-13","o":18.12,"h":21.25,"l":17.5,"c":17.5,"v":10900},{"d":"1998-05-14","o":17.5,"h":17.5,"l":14.38,"c":14.38,"v":1080},{"d":"1998-05-15","o":15,"h":22.5,"l":15,"c":20,"v":16420},{"d":"1998-05-18","o":17.5,"h":18.75,"l":16.88,"c":16.88,"v":16560},{"d":"1998-05-19","o":15.62,"h":17.19,"l":15.62,"c":17.19,"v":2200},{"d":"1998-05-20","o":15.62,"h":20,"l":15.62,"c":19.38,"v":4380},{"d":"1998-05-21","o":18.75,"h":18.75,"l":16.25,"c":17.5,"v":2360},{"d":"1998-05-22","o":17.5,"h":17.5,"l":16.25,"c":16.25,"v":340},{"d":"1998-05-26","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":20},{"d":"1998-05-27","o":15,"h":16.88,"l":14.38,"c":16.88,"v":820},{"d":"1998-05-28","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":100},{"d":"1998-05-29","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1998-06-01","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":240},{"d":"1998-06-02","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1998-06-03","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1998-06-04","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":740},{"d":"1998-06-05","o":15.62,"h":20,"l":15.62,"c":20,"v":2520},{"d":"1998-06-08","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":20},{"d":"1998-06-09","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":80},{"d":"1998-06-10","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":80},{"d":"1998-06-11","o":15.62,"h":15.62,"l":15,"c":15,"v":500},{"d":"1998-06-12","o":17.5,"h":17.5,"l":13.12,"c":13.12,"v":2420},{"d":"1998-06-15","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":200},{"d":"1998-06-16","o":15,"h":15,"l":15,"c":15,"v":40},{"d":"1998-06-17","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":1840},{"d":"1998-06-18","o":11.25,"h":13.12,"l":10.62,"c":10.62,"v":1460},{"d":"1998-06-19","o":13.75,"h":15,"l":11.88,"c":11.88,"v":700},{"d":"1998-06-22","o":11.88,"h":16.25,"l":11.88,"c":16.25,"v":120},{"d":"1998-06-23","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"1998-06-24","o":12.5,"h":13.75,"l":12.5,"c":13.75,"v":180},{"d":"1998-06-25","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":480},{"d":"1998-06-26","o":13.75,"h":15,"l":13.75,"c":13.75,"v":520},{"d":"1998-06-29","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":200},{"d":"1998-06-30","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":140},{"d":"1998-07-01","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":340},{"d":"1998-07-02","o":12.5,"h":13.75,"l":12.5,"c":13.75,"v":100},{"d":"1998-07-06","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":20},{"d":"1998-07-07","o":15,"h":15,"l":12.5,"c":12.5,"v":580},{"d":"1998-07-08","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":400},{"d":"1998-07-09","o":15,"h":15,"l":15,"c":15,"v":200},{"d":"1998-07-10","o":14.38,"h":15,"l":14.38,"c":14.38,"v":200},{"d":"1998-07-13","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":0},{"d":"1998-07-14","o":14.69,"h":14.69,"l":12.5,"c":12.5,"v":900},{"d":"1998-07-15","o":13.75,"h":14.38,"l":12.5,"c":14.38,"v":900},{"d":"1998-07-16","o":14.38,"h":15,"l":14.38,"c":14.38,"v":3180},{"d":"1998-07-17","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":0},{"d":"1998-07-20","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":0},{"d":"1998-07-21","o":15,"h":15,"l":14.69,"c":14.69,"v":600},{"d":"1998-07-22","o":14.69,"h":14.69,"l":14.69,"c":14.69,"v":60},{"d":"1998-07-23","o":14.69,"h":14.69,"l":14.69,"c":14.69,"v":0},{"d":"1998-07-24","o":14.69,"h":15,"l":12.5,"c":15,"v":1900},{"d":"1998-07-27","o":15,"h":15,"l":15,"c":15,"v":200},{"d":"1998-07-28","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":480},{"d":"1998-07-29","o":15,"h":16.25,"l":15,"c":15.62,"v":260},{"d":"1998-07-30","o":15,"h":15,"l":13.12,"c":13.12,"v":1680},{"d":"1998-07-31","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":0},{"d":"1998-08-03","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":0},{"d":"1998-08-04","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":0},{"d":"1998-08-05","o":15,"h":15,"l":14.38,"c":14.38,"v":780},{"d":"1998-08-06","o":13.75,"h":13.75,"l":12.5,"c":13.44,"v":960},{"d":"1998-08-07","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":520},{"d":"1998-08-10","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":0},{"d":"1998-08-11","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":0},{"d":"1998-08-12","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":20},{"d":"1998-08-13","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"1998-08-14","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":40},{"d":"1998-08-17","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":20},{"d":"1998-08-18","o":12.5,"h":12.5,"l":10.62,"c":10.62,"v":1440},{"d":"1998-08-19","o":12.19,"h":12.19,"l":11.56,"c":11.56,"v":240},{"d":"1998-08-20","o":11.56,"h":11.56,"l":11.56,"c":11.56,"v":80},{"d":"1998-08-21","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":40},{"d":"1998-08-24","o":11.25,"h":11.25,"l":10.31,"c":10.31,"v":620},{"d":"1998-08-25","o":11.88,"h":11.88,"l":10.31,"c":10.31,"v":800},{"d":"1998-08-26","o":10.31,"h":10.31,"l":9.38,"c":9.38,"v":3600},{"d":"1998-08-27","o":9.38,"h":10.62,"l":9.38,"c":10.62,"v":900},{"d":"1998-08-28","o":8.75,"h":10,"l":7.5,"c":7.5,"v":640},{"d":"1998-08-31","o":10,"h":10,"l":7.5,"c":7.5,"v":6920},{"d":"1998-09-01","o":8.12,"h":10,"l":8.12,"c":10,"v":500},{"d":"1998-09-02","o":6.88,"h":8.75,"l":6.88,"c":7.5,"v":1100},{"d":"1998-09-03","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":940},{"d":"1998-09-04","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":180},{"d":"1998-09-08","o":9.38,"h":9.38,"l":5.62,"c":5.62,"v":6060},{"d":"1998-09-09","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":0},{"d":"1998-09-10","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":0},{"d":"1998-09-11","o":5.62,"h":5.62,"l":5,"c":5,"v":900},{"d":"1998-09-14","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1998-09-15","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1998-09-16","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1998-09-17","o":5,"h":5,"l":5,"c":5,"v":40},{"d":"1998-09-18","o":5,"h":5,"l":5,"c":5,"v":220},{"d":"1998-09-21","o":5,"h":5,"l":5,"c":5,"v":20},{"d":"1998-09-22","o":5,"h":5,"l":5,"c":5,"v":200},{"d":"1998-09-23","o":6.25,"h":6.88,"l":5,"c":5,"v":520},{"d":"1998-09-24","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1998-09-25","o":5,"h":5,"l":3.75,"c":3.75,"v":860},{"d":"1998-09-28","o":3.75,"h":5,"l":3.75,"c":3.75,"v":340},{"d":"1998-09-29","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":40},{"d":"1998-09-30","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1998-10-01","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1998-10-02","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":40},{"d":"1998-10-05","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1998-10-06","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":200},{"d":"1998-10-07","o":5.62,"h":5.62,"l":5,"c":5,"v":2140},{"d":"1998-10-08","o":5,"h":5.62,"l":3.75,"c":3.75,"v":2420},{"d":"1998-10-09","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":100},{"d":"1998-10-12","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"1998-10-13","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":40},{"d":"1998-10-14","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":80},{"d":"1998-10-15","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1998-10-16","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1998-10-19","o":5,"h":5,"l":5,"c":5,"v":360},{"d":"1998-10-20","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":20},{"d":"1998-10-21","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1998-10-22","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1998-10-23","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1998-10-26","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1998-10-27","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":60},{"d":"1998-10-28","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":20},{"d":"1998-10-29","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1998-10-30","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":200},{"d":"1998-11-02","o":3.75,"h":5.62,"l":3.75,"c":3.75,"v":460},{"d":"1998-11-03","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1998-11-04","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1998-11-05","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1998-11-06","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1998-11-09","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":480},{"d":"1998-11-10","o":3.12,"h":3.75,"l":2.5,"c":3.12,"v":9700},{"d":"1998-11-11","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1998-11-12","o":3.12,"h":3.12,"l":2.5,"c":2.5,"v":320},{"d":"1998-11-13","o":2.5,"h":3.75,"l":2.5,"c":3.75,"v":1140},{"d":"1998-11-16","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1998-11-17","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":100},{"d":"1998-11-18","o":2.81,"h":3.75,"l":2.81,"c":3.75,"v":3160},{"d":"1998-11-19","o":4.38,"h":5,"l":4.38,"c":5,"v":560},{"d":"1998-11-20","o":3.44,"h":4.69,"l":3.44,"c":3.44,"v":1480},{"d":"1998-11-23","o":4.69,"h":6.25,"l":3.75,"c":6.25,"v":14520},{"d":"1998-11-24","o":7.5,"h":7.5,"l":6.25,"c":6.25,"v":800},{"d":"1998-11-25","o":6.25,"h":8.12,"l":6.25,"c":6.88,"v":1340},{"d":"1998-11-27","o":5.16,"h":5.16,"l":5.16,"c":5.16,"v":340},{"d":"1998-11-30","o":5,"h":5.62,"l":5,"c":5.62,"v":1320},{"d":"1998-12-01","o":5.62,"h":5.62,"l":4.38,"c":5,"v":1960},{"d":"1998-12-02","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":60},{"d":"1998-12-03","o":4.38,"h":5,"l":4.38,"c":5,"v":2120},{"d":"1998-12-04","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":160},{"d":"1998-12-07","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":20},{"d":"1998-12-08","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":40},{"d":"1998-12-09","o":5.31,"h":5.31,"l":4.38,"c":4.38,"v":260},{"d":"1998-12-10","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":800},{"d":"1998-12-11","o":4.38,"h":5.94,"l":4.38,"c":4.53,"v":1460},{"d":"1998-12-14","o":5,"h":5,"l":4.69,"c":4.84,"v":5040},{"d":"1998-12-15","o":4.84,"h":4.84,"l":4.84,"c":4.84,"v":0},{"d":"1998-12-16","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":100},{"d":"1998-12-17","o":5.31,"h":6.25,"l":5,"c":6.25,"v":940},{"d":"1998-12-18","o":6.88,"h":6.88,"l":5.62,"c":6.25,"v":880},{"d":"1998-12-21","o":4.69,"h":6.25,"l":4.69,"c":4.69,"v":840},{"d":"1998-12-22","o":4.69,"h":4.84,"l":4.69,"c":4.69,"v":800},{"d":"1998-12-23","o":6.25,"h":6.25,"l":4.69,"c":4.69,"v":280},{"d":"1998-12-24","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":0},{"d":"1998-12-28","o":4.69,"h":4.84,"l":4.69,"c":4.69,"v":4400},{"d":"1998-12-29","o":4.69,"h":5,"l":4.69,"c":4.69,"v":1260},{"d":"1998-12-30","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":500},{"d":"1998-12-31","o":3.75,"h":4.38,"l":3.75,"c":3.75,"v":14900},{"d":"1999-01-04","o":4.38,"h":4.38,"l":3.12,"c":3.12,"v":220},{"d":"1999-01-05","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":900},{"d":"1999-01-06","o":5,"h":5,"l":5,"c":5,"v":1200},{"d":"1999-01-07","o":3.12,"h":4.69,"l":3.12,"c":4.69,"v":500},{"d":"1999-01-08","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":20},{"d":"1999-01-11","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":760},{"d":"1999-01-12","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-01-13","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-01-14","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-01-15","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":40},{"d":"1999-01-19","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-01-20","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":100},{"d":"1999-01-21","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-01-22","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":20},{"d":"1999-01-25","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":40},{"d":"1999-01-26","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-01-27","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-01-28","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-01-29","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-02-01","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-02-02","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":100},{"d":"1999-02-03","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":60},{"d":"1999-02-04","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-02-05","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-02-08","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":480},{"d":"1999-02-09","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-02-10","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-02-11","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-02-12","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-02-16","o":3.12,"h":4.69,"l":3.12,"c":4.69,"v":2240},{"d":"1999-02-17","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":0},{"d":"1999-02-18","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":260},{"d":"1999-02-19","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-02-22","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-02-23","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-02-24","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-02-25","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":1440},{"d":"1999-02-26","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-03-01","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":1200},{"d":"1999-03-02","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":60},{"d":"1999-03-03","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-03-04","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":100},{"d":"1999-03-05","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-03-08","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-03-09","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":900},{"d":"1999-03-10","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-03-11","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":80},{"d":"1999-03-12","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":40},{"d":"1999-03-15","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":20},{"d":"1999-03-16","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-03-17","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-03-18","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":40},{"d":"1999-03-19","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-03-22","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-03-23","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-03-24","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-03-25","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-03-26","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":20},{"d":"1999-03-29","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-03-30","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-03-31","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":1020},{"d":"1999-04-01","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":60},{"d":"1999-04-05","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-04-06","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-04-07","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-04-08","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":200},{"d":"1999-04-09","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-04-12","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-04-13","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":40},{"d":"1999-04-14","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-04-15","o":4.69,"h":4.69,"l":3.12,"c":3.12,"v":400},{"d":"1999-04-16","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-04-19","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-04-20","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-04-21","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":20},{"d":"1999-04-22","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-04-23","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-04-26","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":20},{"d":"1999-04-27","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-04-28","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-04-29","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-04-30","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":320},{"d":"1999-05-03","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-05-04","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":60},{"d":"1999-05-05","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-05-06","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-05-07","o":4.69,"h":4.69,"l":3.12,"c":3.12,"v":680},{"d":"1999-05-10","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-05-11","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-05-12","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-05-13","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":60},{"d":"1999-05-14","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-05-17","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":1000},{"d":"1999-05-18","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":100},{"d":"1999-05-19","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1999-05-20","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1999-05-21","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1999-05-24","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":20},{"d":"1999-05-25","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1999-05-26","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1999-05-27","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1999-05-28","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1999-06-01","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1900},{"d":"1999-06-02","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":2380},{"d":"1999-06-03","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1999-06-04","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1999-06-07","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":1760},{"d":"1999-06-08","o":4.06,"h":4.06,"l":4.06,"c":4.06,"v":240},{"d":"1999-06-09","o":4.06,"h":4.06,"l":3.12,"c":3.12,"v":4160},{"d":"1999-06-10","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-06-11","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-06-14","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-06-15","o":4.06,"h":4.06,"l":4.06,"c":4.06,"v":200},{"d":"1999-06-16","o":4.06,"h":4.06,"l":4.06,"c":4.06,"v":0},{"d":"1999-06-17","o":4.06,"h":4.06,"l":4.06,"c":4.06,"v":0},{"d":"1999-06-18","o":4.06,"h":4.06,"l":4.06,"c":4.06,"v":0},{"d":"1999-06-21","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":40},{"d":"1999-06-22","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1999-06-23","o":2.5,"h":3.91,"l":2.5,"c":3.91,"v":7280},{"d":"1999-06-24","o":3.91,"h":3.91,"l":3.91,"c":3.91,"v":0},{"d":"1999-06-25","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":2700},{"d":"1999-06-28","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-06-29","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-06-30","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-07-01","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-07-02","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-07-06","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-07-07","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":400},{"d":"1999-07-08","o":2.97,"h":2.97,"l":2.97,"c":2.97,"v":4000},{"d":"1999-07-09","o":2.97,"h":2.97,"l":2.97,"c":2.97,"v":4000},{"d":"1999-07-12","o":2.97,"h":2.97,"l":2.97,"c":2.97,"v":0},{"d":"1999-07-13","o":2.5,"h":3.75,"l":2.5,"c":3.75,"v":100},{"d":"1999-07-14","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":20},{"d":"1999-07-15","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":140},{"d":"1999-07-16","o":2.97,"h":2.97,"l":2.97,"c":2.97,"v":4000},{"d":"1999-07-19","o":2.97,"h":2.97,"l":2.97,"c":2.97,"v":0},{"d":"1999-07-20","o":2.97,"h":2.97,"l":2.97,"c":2.97,"v":0},{"d":"1999-07-21","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1000},{"d":"1999-07-22","o":3.12,"h":3.12,"l":2.97,"c":2.97,"v":4000},{"d":"1999-07-23","o":2.97,"h":2.97,"l":2.97,"c":2.97,"v":0},{"d":"1999-07-26","o":2.97,"h":2.97,"l":2.97,"c":2.97,"v":0},{"d":"1999-07-27","o":2.97,"h":2.97,"l":2.97,"c":2.97,"v":0},{"d":"1999-07-28","o":3.75,"h":3.83,"l":3.75,"c":3.83,"v":1440},{"d":"1999-07-29","o":4.38,"h":4.38,"l":3.12,"c":3.12,"v":1440},{"d":"1999-07-30","o":4.38,"h":4.38,"l":3.12,"c":3.12,"v":1620},{"d":"1999-08-02","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-08-03","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-08-04","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":200},{"d":"1999-08-05","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":40},{"d":"1999-08-06","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-08-09","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-08-10","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-08-11","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":140},{"d":"1999-08-12","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-08-13","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-08-16","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-08-17","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-08-18","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-08-19","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-08-20","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-08-23","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-08-24","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":300},{"d":"1999-08-25","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":40},{"d":"1999-08-26","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-08-27","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1999-08-30","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":40},{"d":"1999-08-31","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":100},{"d":"1999-09-01","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":20},{"d":"1999-09-02","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":0},{"d":"1999-09-03","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":0},{"d":"1999-09-07","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":0},{"d":"1999-09-08","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":60},{"d":"1999-09-09","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":220},{"d":"1999-09-10","o":4.06,"h":4.06,"l":4.06,"c":4.06,"v":240},{"d":"1999-09-13","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":20},{"d":"1999-09-14","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1000},{"d":"1999-09-15","o":5,"h":5,"l":3.75,"c":3.75,"v":620},{"d":"1999-09-16","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1999-09-17","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":3200},{"d":"1999-09-20","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1999-09-21","o":4.69,"h":4.69,"l":3.44,"c":4.38,"v":1540},{"d":"1999-09-22","o":3.44,"h":3.44,"l":3.44,"c":3.44,"v":100},{"d":"1999-09-23","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":200},{"d":"1999-09-24","o":4.38,"h":4.38,"l":3.44,"c":3.44,"v":220},{"d":"1999-09-27","o":3.44,"h":3.44,"l":3.44,"c":3.44,"v":0},{"d":"1999-09-28","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":220},{"d":"1999-09-29","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":400},{"d":"1999-09-30","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":800},{"d":"1999-10-01","o":3.44,"h":3.44,"l":3.44,"c":3.44,"v":500},{"d":"1999-10-04","o":3.44,"h":3.44,"l":3.44,"c":3.44,"v":0},{"d":"1999-10-05","o":3.44,"h":3.44,"l":3.44,"c":3.44,"v":40},{"d":"1999-10-06","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":820},{"d":"1999-10-07","o":3.44,"h":3.83,"l":3.44,"c":3.83,"v":240},{"d":"1999-10-08","o":3.83,"h":3.83,"l":3.83,"c":3.83,"v":0},{"d":"1999-10-11","o":3.83,"h":3.83,"l":3.83,"c":3.83,"v":0},{"d":"1999-10-12","o":3.44,"h":3.44,"l":3.44,"c":3.44,"v":20},{"d":"1999-10-13","o":4.38,"h":5,"l":3.75,"c":5,"v":5000},{"d":"1999-10-14","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1999-10-15","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1999-10-18","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1999-10-19","o":4.69,"h":4.69,"l":4.38,"c":4.38,"v":1700},{"d":"1999-10-20","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":0},{"d":"1999-10-21","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":0},{"d":"1999-10-22","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":0},{"d":"1999-10-25","o":4.38,"h":5.16,"l":4.38,"c":5.16,"v":600},{"d":"1999-10-26","o":5.16,"h":5.16,"l":5.16,"c":5.16,"v":1180},{"d":"1999-10-27","o":4.06,"h":4.06,"l":4.06,"c":4.06,"v":200},{"d":"1999-10-28","o":5.16,"h":5.94,"l":5,"c":5.31,"v":6660},{"d":"1999-10-29","o":6.09,"h":6.09,"l":5.62,"c":5.62,"v":480},{"d":"1999-11-01","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":1300},{"d":"1999-11-02","o":5.31,"h":5.31,"l":5.31,"c":5.31,"v":800},{"d":"1999-11-03","o":5.78,"h":6.41,"l":5.78,"c":6.41,"v":420},{"d":"1999-11-04","o":6.41,"h":6.41,"l":6.09,"c":6.09,"v":340},{"d":"1999-11-05","o":5.31,"h":5.31,"l":5.31,"c":5.31,"v":360},{"d":"1999-11-08","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":300},{"d":"1999-11-09","o":5.31,"h":5.31,"l":5.16,"c":5.16,"v":1240},{"d":"1999-11-10","o":5.16,"h":5.16,"l":5.16,"c":5.16,"v":0},{"d":"1999-11-11","o":5.31,"h":5.31,"l":4.38,"c":4.38,"v":220},{"d":"1999-11-12","o":5.31,"h":6.88,"l":5.31,"c":6.25,"v":3120},{"d":"1999-11-15","o":6.56,"h":7.19,"l":6.25,"c":6.25,"v":880},{"d":"1999-11-16","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":280},{"d":"1999-11-17","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":160},{"d":"1999-11-18","o":6.25,"h":7.5,"l":6.25,"c":7.5,"v":200},{"d":"1999-11-19","o":7.5,"h":7.5,"l":6.25,"c":6.25,"v":3160},{"d":"1999-11-22","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"1999-11-23","o":6.25,"h":6.25,"l":5.94,"c":5.94,"v":940},{"d":"1999-11-24","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":800},{"d":"1999-11-26","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":160},{"d":"1999-11-29","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"1999-11-30","o":6.56,"h":7.66,"l":6.25,"c":7.5,"v":4840},{"d":"1999-12-01","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"1999-12-02","o":7.5,"h":7.5,"l":6.25,"c":6.25,"v":600},{"d":"1999-12-03","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":420},{"d":"1999-12-06","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":60},{"d":"1999-12-07","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":40},{"d":"1999-12-08","o":6.25,"h":6.88,"l":6.25,"c":6.56,"v":1260},{"d":"1999-12-09","o":6.56,"h":7.5,"l":6.25,"c":7.5,"v":1220},{"d":"1999-12-10","o":7.5,"h":7.5,"l":6.25,"c":6.25,"v":1140},{"d":"1999-12-13","o":7.5,"h":7.5,"l":6.25,"c":6.25,"v":460},{"d":"1999-12-14","o":7.42,"h":7.5,"l":4.38,"c":4.38,"v":6260},{"d":"1999-12-15","o":4.38,"h":5.62,"l":4.38,"c":5.62,"v":580},{"d":"1999-12-16","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":0},{"d":"1999-12-17","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":0},{"d":"1999-12-20","o":4.38,"h":6.25,"l":4.38,"c":5,"v":1440},{"d":"1999-12-21","o":5.31,"h":5.31,"l":5.31,"c":5.31,"v":640},{"d":"1999-12-22","o":5.31,"h":5.31,"l":5.31,"c":5.31,"v":1080},{"d":"1999-12-23","o":5.31,"h":6.25,"l":5.31,"c":6.25,"v":420},{"d":"1999-12-27","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":80},{"d":"1999-12-28","o":4.38,"h":6.56,"l":4.38,"c":6.25,"v":2200},{"d":"1999-12-29","o":5.62,"h":5.62,"l":4.38,"c":4.38,"v":3120},{"d":"1999-12-30","o":4.06,"h":5.62,"l":4.06,"c":5.31,"v":8820},{"d":"1999-12-31","o":4.38,"h":5.62,"l":4.38,"c":5.62,"v":1100},{"d":"2000-01-03","o":5,"h":5,"l":3.91,"c":5,"v":4860},{"d":"2000-01-04","o":4.38,"h":4.38,"l":3.91,"c":3.91,"v":2060},{"d":"2000-01-05","o":3.44,"h":4.38,"l":3.44,"c":4.38,"v":640},{"d":"2000-01-06","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":400},{"d":"2000-01-07","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":1260},{"d":"2000-01-10","o":5,"h":5.31,"l":5,"c":5.31,"v":2620},{"d":"2000-01-11","o":5.16,"h":6.25,"l":5.16,"c":6.25,"v":120},{"d":"2000-01-12","o":5.62,"h":6.25,"l":5.62,"c":5.94,"v":5820},{"d":"2000-01-13","o":5.78,"h":6.88,"l":5.78,"c":6.88,"v":40},{"d":"2000-01-14","o":5.94,"h":6.56,"l":5.94,"c":6.56,"v":800},{"d":"2000-01-18","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":320},{"d":"2000-01-19","o":5.94,"h":6.25,"l":5.94,"c":5.94,"v":2300},{"d":"2000-01-20","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":0},{"d":"2000-01-21","o":5.94,"h":6.56,"l":5.94,"c":5.94,"v":1180},{"d":"2000-01-24","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":140},{"d":"2000-01-25","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":700},{"d":"2000-01-26","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":0},{"d":"2000-01-27","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":400},{"d":"2000-01-28","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":1000},{"d":"2000-01-31","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":0},{"d":"2000-02-01","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":300},{"d":"2000-02-02","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":540},{"d":"2000-02-03","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":0},{"d":"2000-02-04","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":0},{"d":"2000-02-07","o":5.94,"h":6.56,"l":5.94,"c":6.56,"v":1240},{"d":"2000-02-08","o":6.56,"h":6.56,"l":5.62,"c":5.62,"v":880},{"d":"2000-02-09","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":400},{"d":"2000-02-10","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":100},{"d":"2000-02-11","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":360},{"d":"2000-02-14","o":6.56,"h":6.56,"l":5.62,"c":5.62,"v":120},{"d":"2000-02-15","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":0},{"d":"2000-02-16","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":140},{"d":"2000-02-17","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":0},{"d":"2000-02-18","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":20},{"d":"2000-02-22","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":0},{"d":"2000-02-23","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":440},{"d":"2000-02-24","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":400},{"d":"2000-02-25","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2000-02-28","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2000-02-29","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":200},{"d":"2000-03-01","o":6.09,"h":7.81,"l":6.09,"c":7.81,"v":5920},{"d":"2000-03-02","o":8.44,"h":12.5,"l":8.12,"c":10,"v":4180},{"d":"2000-03-03","o":11.88,"h":12.5,"l":11.88,"c":12.5,"v":1520},{"d":"2000-03-06","o":10,"h":12.5,"l":10,"c":12.5,"v":1400},{"d":"2000-03-07","o":10,"h":11.25,"l":10,"c":10,"v":540},{"d":"2000-03-08","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2000-03-09","o":10,"h":10,"l":10,"c":10,"v":100},{"d":"2000-03-10","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2000-03-13","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":400},{"d":"2000-03-14","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2000-03-15","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":40},{"d":"2000-03-16","o":10.62,"h":10.62,"l":8.75,"c":8.75,"v":380},{"d":"2000-03-17","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2000-03-20","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2000-03-21","o":8.75,"h":10.62,"l":8.75,"c":8.75,"v":4200},{"d":"2000-03-22","o":10.62,"h":10.62,"l":8.75,"c":10.62,"v":600},{"d":"2000-03-23","o":10.62,"h":10.62,"l":8.75,"c":8.75,"v":1560},{"d":"2000-03-24","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2000-03-27","o":10.62,"h":10.62,"l":10,"c":10.62,"v":16900},{"d":"2000-03-28","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":20},{"d":"2000-03-29","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":60},{"d":"2000-03-30","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":3960},{"d":"2000-03-31","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2000-04-03","o":10,"h":10,"l":8.75,"c":8.75,"v":2380},{"d":"2000-04-04","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2000-04-05","o":8.75,"h":10.62,"l":8.75,"c":10.62,"v":60},{"d":"2000-04-06","o":8.75,"h":10.62,"l":8.75,"c":10.62,"v":40},{"d":"2000-04-07","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":2200},{"d":"2000-04-10","o":10,"h":10,"l":8.75,"c":8.75,"v":280},{"d":"2000-04-11","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":20},{"d":"2000-04-12","o":8.75,"h":9.38,"l":8.75,"c":9.38,"v":420},{"d":"2000-04-13","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"2000-04-14","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":60},{"d":"2000-04-17","o":9.06,"h":11.25,"l":9.06,"c":11.25,"v":1320},{"d":"2000-04-18","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":1400},{"d":"2000-04-19","o":10,"h":10,"l":10,"c":10,"v":320},{"d":"2000-04-20","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2000-04-24","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2000-04-25","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":340},{"d":"2000-04-26","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2000-04-27","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":200},{"d":"2000-04-28","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":0},{"d":"2000-05-01","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":40},{"d":"2000-05-02","o":9.84,"h":9.84,"l":9.84,"c":9.84,"v":0},{"d":"2000-05-03","o":12.19,"h":12.5,"l":11.88,"c":12.19,"v":1800},{"d":"2000-05-04","o":13.75,"h":18.75,"l":13.75,"c":15,"v":420},{"d":"2000-05-05","o":15.62,"h":15.62,"l":12.5,"c":12.5,"v":1240},{"d":"2000-05-08","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2000-05-09","o":15,"h":15,"l":13.12,"c":15,"v":1780},{"d":"2000-05-10","o":15,"h":15,"l":15,"c":15,"v":2260},{"d":"2000-05-11","o":15,"h":15,"l":15,"c":15,"v":120},{"d":"2000-05-12","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2000-05-15","o":15,"h":15,"l":11.25,"c":11.25,"v":240},{"d":"2000-05-16","o":13.12,"h":13.12,"l":12.5,"c":12.5,"v":1160},{"d":"2000-05-17","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2000-05-18","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2000-05-19","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":160},{"d":"2000-05-22","o":11.25,"h":13.12,"l":11.25,"c":13.12,"v":400},{"d":"2000-05-23","o":13.12,"h":13.12,"l":12.5,"c":12.5,"v":400},{"d":"2000-05-24","o":13.12,"h":13.12,"l":12.19,"c":12.19,"v":1040},{"d":"2000-05-25","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":0},{"d":"2000-05-26","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":20},{"d":"2000-05-30","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":400},{"d":"2000-05-31","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":20},{"d":"2000-06-01","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":200},{"d":"2000-06-02","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":40},{"d":"2000-06-05","o":11.25,"h":11.25,"l":10.62,"c":10.62,"v":420},{"d":"2000-06-06","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":0},{"d":"2000-06-07","o":10.31,"h":13.12,"l":10,"c":13.12,"v":540},{"d":"2000-06-08","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":0},{"d":"2000-06-09","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":0},{"d":"2000-06-12","o":7.81,"h":7.81,"l":7.81,"c":7.81,"v":20},{"d":"2000-06-13","o":7.81,"h":7.81,"l":7.81,"c":7.81,"v":0},{"d":"2000-06-14","o":7.81,"h":7.81,"l":7.81,"c":7.81,"v":0},{"d":"2000-06-15","o":7.81,"h":7.81,"l":7.81,"c":7.81,"v":0},{"d":"2000-06-16","o":7.81,"h":7.81,"l":7.81,"c":7.81,"v":0},{"d":"2000-06-19","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":40},{"d":"2000-06-20","o":7.81,"h":7.81,"l":7.81,"c":7.81,"v":100},{"d":"2000-06-21","o":7.81,"h":9.38,"l":7.81,"c":9.38,"v":160},{"d":"2000-06-22","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"2000-06-23","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"2000-06-26","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"2000-06-27","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":40},{"d":"2000-06-28","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":40},{"d":"2000-06-29","o":15.62,"h":15.62,"l":15.62,"c":15.62,"v":40},{"d":"2000-06-30","o":15.62,"h":15.62,"l":10,"c":10,"v":440},{"d":"2000-07-03","o":10,"h":12.5,"l":9.38,"c":10,"v":1520},{"d":"2000-07-05","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2000-07-06","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2000-07-07","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2000-07-10","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2000-07-11","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2000-07-12","o":10,"h":10,"l":10,"c":10,"v":20},{"d":"2000-07-13","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2000-07-14","o":12.5,"h":12.5,"l":8.12,"c":8.12,"v":780},{"d":"2000-07-17","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":0},{"d":"2000-07-18","o":8.12,"h":8.75,"l":8.12,"c":8.75,"v":40},{"d":"2000-07-19","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2000-07-20","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2000-07-21","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2000-07-24","o":11.88,"h":11.88,"l":11.25,"c":11.25,"v":280},{"d":"2000-07-25","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":300},{"d":"2000-07-26","o":11.88,"h":15,"l":11.88,"c":15,"v":3240},{"d":"2000-07-27","o":11.09,"h":11.09,"l":11.09,"c":11.09,"v":40},{"d":"2000-07-28","o":11.09,"h":11.09,"l":11.09,"c":11.09,"v":0},{"d":"2000-07-31","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":100},{"d":"2000-08-01","o":12.19,"h":12.19,"l":12.19,"c":12.19,"v":0},{"d":"2000-08-02","o":12.19,"h":12.5,"l":12.19,"c":12.5,"v":400},{"d":"2000-08-03","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2000-08-04","o":12.5,"h":12.5,"l":11.25,"c":11.25,"v":320},{"d":"2000-08-07","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":20},{"d":"2000-08-08","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":0},{"d":"2000-08-09","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":0},{"d":"2000-08-10","o":14.38,"h":14.38,"l":14.38,"c":14.38,"v":0},{"d":"2000-08-11","o":12.5,"h":13.12,"l":10,"c":11.25,"v":1400},{"d":"2000-08-14","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2000-08-15","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2000-08-16","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2000-08-17","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2000-08-18","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2000-08-21","o":10.94,"h":13.12,"l":10.94,"c":13.12,"v":140},{"d":"2000-08-22","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":40},{"d":"2000-08-23","o":10,"h":10,"l":10,"c":10,"v":20},{"d":"2000-08-24","o":10,"h":10,"l":10,"c":10,"v":20},{"d":"2000-08-25","o":14.69,"h":14.69,"l":10,"c":10,"v":420},{"d":"2000-08-28","o":11.88,"h":11.88,"l":11.88,"c":11.88,"v":240},{"d":"2000-08-29","o":10,"h":10.23,"l":10,"c":10.23,"v":520},{"d":"2000-08-30","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":60},{"d":"2000-08-31","o":10,"h":10,"l":10,"c":10,"v":40},{"d":"2000-09-01","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2000-09-05","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2000-09-06","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2000-09-07","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2000-09-08","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":280},{"d":"2000-09-11","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":620},{"d":"2000-09-12","o":9.38,"h":10,"l":9.38,"c":10,"v":900},{"d":"2000-09-13","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":40},{"d":"2000-09-14","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2000-09-15","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":100},{"d":"2000-09-18","o":10.31,"h":10.31,"l":10.31,"c":10.31,"v":0},{"d":"2000-09-19","o":10.94,"h":11.25,"l":10.94,"c":11.25,"v":240},{"d":"2000-09-20","o":10.94,"h":10.94,"l":10.94,"c":10.94,"v":40},{"d":"2000-09-21","o":9.53,"h":9.53,"l":9.53,"c":9.53,"v":120},{"d":"2000-09-22","o":9.53,"h":9.53,"l":9.53,"c":9.53,"v":0},{"d":"2000-09-25","o":9.53,"h":9.53,"l":9.53,"c":9.53,"v":40},{"d":"2000-09-26","o":9.53,"h":9.53,"l":9.53,"c":9.53,"v":0},{"d":"2000-09-27","o":9.53,"h":9.53,"l":9.53,"c":9.53,"v":0},{"d":"2000-09-28","o":9.53,"h":9.53,"l":9.53,"c":9.53,"v":0},{"d":"2000-09-29","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":20},{"d":"2000-10-02","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"2000-10-03","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"2000-10-04","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":120},{"d":"2000-10-05","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":400},{"d":"2000-10-06","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"2000-10-09","o":11.88,"h":11.88,"l":10,"c":10,"v":940},{"d":"2000-10-10","o":10,"h":10,"l":9.38,"c":9.38,"v":700},{"d":"2000-10-11","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":0},{"d":"2000-10-12","o":9.69,"h":10,"l":9.69,"c":10,"v":560},{"d":"2000-10-13","o":9.38,"h":11.88,"l":9.38,"c":11.88,"v":220},{"d":"2000-10-16","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":420},{"d":"2000-10-17","o":9.38,"h":13.75,"l":9.38,"c":12.5,"v":1000},{"d":"2000-10-18","o":8.75,"h":12.5,"l":8.75,"c":12.5,"v":920},{"d":"2000-10-19","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":100},{"d":"2000-10-20","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2000-10-23","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2000-10-24","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2000-10-25","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2000-10-26","o":8.75,"h":8.83,"l":8.44,"c":8.44,"v":960},{"d":"2000-10-27","o":11.25,"h":11.25,"l":10,"c":10,"v":500},{"d":"2000-10-30","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":320},{"d":"2000-10-31","o":10,"h":12.5,"l":10,"c":12.5,"v":1460},{"d":"2000-11-01","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2000-11-02","o":7.66,"h":9.38,"l":7.5,"c":9.38,"v":2640},{"d":"2000-11-03","o":9.06,"h":9.06,"l":9.06,"c":9.06,"v":100},{"d":"2000-11-06","o":9.06,"h":9.06,"l":9.06,"c":9.06,"v":160},{"d":"2000-11-07","o":9.06,"h":9.06,"l":9.06,"c":9.06,"v":0},{"d":"2000-11-08","o":9.06,"h":9.06,"l":9.06,"c":9.06,"v":0},{"d":"2000-11-09","o":9.06,"h":9.06,"l":9.06,"c":9.06,"v":0},{"d":"2000-11-10","o":9.06,"h":9.06,"l":9.06,"c":9.06,"v":0},{"d":"2000-11-13","o":9.06,"h":9.06,"l":9.06,"c":9.06,"v":0},{"d":"2000-11-14","o":9.06,"h":9.06,"l":9.06,"c":9.06,"v":0},{"d":"2000-11-15","o":8.28,"h":8.28,"l":8.28,"c":8.28,"v":240},{"d":"2000-11-16","o":8.28,"h":8.28,"l":8.28,"c":8.28,"v":0},{"d":"2000-11-17","o":9.06,"h":9.06,"l":7.19,"c":7.19,"v":880},{"d":"2000-11-20","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":0},{"d":"2000-11-21","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":0},{"d":"2000-11-22","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":0},{"d":"2000-11-24","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":40},{"d":"2000-11-27","o":7.19,"h":9.38,"l":7.19,"c":8.12,"v":2780},{"d":"2000-11-28","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":20},{"d":"2000-11-29","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":80},{"d":"2000-11-30","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":0},{"d":"2000-12-01","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":0},{"d":"2000-12-04","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":0},{"d":"2000-12-05","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":0},{"d":"2000-12-06","o":9.38,"h":9.38,"l":9.38,"c":9.38,"v":120},{"d":"2000-12-07","o":8.12,"h":8.12,"l":7.19,"c":7.19,"v":240},{"d":"2000-12-08","o":7.19,"h":8.75,"l":7.19,"c":7.5,"v":900},{"d":"2000-12-11","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":480},{"d":"2000-12-12","o":7.5,"h":7.73,"l":6.88,"c":6.88,"v":2300},{"d":"2000-12-13","o":6.25,"h":6.88,"l":5.62,"c":6.25,"v":1440},{"d":"2000-12-14","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2000-12-15","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":60},{"d":"2000-12-18","o":6.88,"h":7.5,"l":6.88,"c":6.88,"v":960},{"d":"2000-12-19","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":40},{"d":"2000-12-20","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2000-12-21","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":20},{"d":"2000-12-22","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2000-12-26","o":7.19,"h":7.19,"l":6.56,"c":7.19,"v":440},{"d":"2000-12-27","o":5.31,"h":6.25,"l":5.31,"c":5.94,"v":380},{"d":"2000-12-28","o":5.62,"h":7.19,"l":5.62,"c":6.88,"v":1040},{"d":"2000-12-29","o":6.25,"h":6.88,"l":6.25,"c":6.25,"v":2180},{"d":"2001-01-02","o":6.25,"h":6.25,"l":5.16,"c":6.25,"v":780},{"d":"2001-01-03","o":5.78,"h":5.78,"l":5.78,"c":5.78,"v":200},{"d":"2001-01-04","o":5.78,"h":5.78,"l":5.78,"c":5.78,"v":0},{"d":"2001-01-05","o":5.78,"h":5.78,"l":5.78,"c":5.78,"v":0},{"d":"2001-01-08","o":5.78,"h":5.78,"l":5.78,"c":5.78,"v":0},{"d":"2001-01-09","o":5,"h":5,"l":5,"c":5,"v":300},{"d":"2001-01-10","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2001-01-11","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":380},{"d":"2001-01-12","o":6.25,"h":7.5,"l":6.25,"c":7.5,"v":1100},{"d":"2001-01-16","o":6.88,"h":6.88,"l":6.25,"c":6.25,"v":840},{"d":"2001-01-17","o":7.5,"h":8.12,"l":7.5,"c":8.12,"v":1000},{"d":"2001-01-18","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":0},{"d":"2001-01-19","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":100},{"d":"2001-01-22","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":100},{"d":"2001-01-23","o":9.38,"h":11.88,"l":9.38,"c":11.88,"v":840},{"d":"2001-01-24","o":7.5,"h":7.5,"l":6.88,"c":6.88,"v":200},{"d":"2001-01-25","o":7.5,"h":10,"l":7.5,"c":10,"v":380},{"d":"2001-01-26","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2001-01-29","o":6.88,"h":8.75,"l":6.88,"c":8.75,"v":180},{"d":"2001-01-30","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":100},{"d":"2001-01-31","o":10,"h":10,"l":7.19,"c":7.19,"v":240},{"d":"2001-02-01","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":140},{"d":"2001-02-02","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":520},{"d":"2001-02-05","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":0},{"d":"2001-02-06","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":100},{"d":"2001-02-07","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":0},{"d":"2001-02-08","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":60},{"d":"2001-02-09","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":0},{"d":"2001-02-12","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":0},{"d":"2001-02-13","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":60},{"d":"2001-02-14","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":0},{"d":"2001-02-15","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":0},{"d":"2001-02-16","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":0},{"d":"2001-02-20","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":0},{"d":"2001-02-21","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":0},{"d":"2001-02-22","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":0},{"d":"2001-02-23","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":0},{"d":"2001-02-26","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":0},{"d":"2001-02-27","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":0},{"d":"2001-02-28","o":9.69,"h":9.69,"l":9.69,"c":9.69,"v":460},{"d":"2001-03-01","o":10,"h":10,"l":10,"c":10,"v":400},{"d":"2001-03-02","o":10,"h":10,"l":10,"c":10,"v":280},{"d":"2001-03-05","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2001-03-06","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":100},{"d":"2001-03-07","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2001-03-08","o":9.92,"h":9.92,"l":9.92,"c":9.92,"v":0},{"d":"2001-03-09","o":8.75,"h":8.75,"l":7.5,"c":7.5,"v":900},{"d":"2001-03-12","o":8.12,"h":8.12,"l":7.19,"c":7.19,"v":1700},{"d":"2001-03-13","o":7.19,"h":8.12,"l":7.19,"c":8.12,"v":400},{"d":"2001-03-14","o":8.12,"h":8.75,"l":8.12,"c":8.75,"v":400},{"d":"2001-03-15","o":8.12,"h":8.12,"l":6.88,"c":6.88,"v":2400},{"d":"2001-03-16","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":200},{"d":"2001-03-19","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2001-03-20","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2001-03-21","o":7.19,"h":7.19,"l":7.19,"c":7.19,"v":100},{"d":"2001-03-22","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":100},{"d":"2001-03-23","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":0},{"d":"2001-03-26","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":0},{"d":"2001-03-27","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":0},{"d":"2001-03-28","o":6.25,"h":6.88,"l":5.62,"c":6.88,"v":2420},{"d":"2001-03-29","o":6.56,"h":6.56,"l":6.56,"c":6.56,"v":400},{"d":"2001-03-30","o":6.56,"h":6.56,"l":6.56,"c":6.56,"v":0},{"d":"2001-04-02","o":6.56,"h":6.56,"l":6.56,"c":6.56,"v":0},{"d":"2001-04-03","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":100},{"d":"2001-04-04","o":5.62,"h":6.56,"l":5.62,"c":6.25,"v":700},{"d":"2001-04-05","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2001-04-06","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2001-04-09","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":60},{"d":"2001-04-10","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":20},{"d":"2001-04-11","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":200},{"d":"2001-04-12","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2001-04-16","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":20},{"d":"2001-04-17","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2001-04-18","o":6.75,"h":6.75,"l":6.5,"c":6.5,"v":200},{"d":"2001-04-19","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2001-04-20","o":6.5,"h":9.5,"l":6.5,"c":7.5,"v":1660},{"d":"2001-04-23","o":7,"h":7,"l":7,"c":7,"v":20},{"d":"2001-04-24","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":20},{"d":"2001-04-25","o":7,"h":10,"l":7,"c":10,"v":1000},{"d":"2001-04-26","o":7.05,"h":11,"l":7.05,"c":10.15,"v":2040},{"d":"2001-04-27","o":7.55,"h":7.55,"l":7.55,"c":7.55,"v":220},{"d":"2001-04-30","o":7.75,"h":10.65,"l":7.75,"c":10.65,"v":880},{"d":"2001-05-01","o":8.75,"h":11.25,"l":8.75,"c":11.25,"v":360},{"d":"2001-05-02","o":9.25,"h":10,"l":9.25,"c":10,"v":520},{"d":"2001-05-03","o":11,"h":11,"l":10,"c":10.05,"v":160},{"d":"2001-05-04","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":20},{"d":"2001-05-07","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":40},{"d":"2001-05-08","o":10.05,"h":11,"l":10.05,"c":11,"v":80},{"d":"2001-05-09","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":80},{"d":"2001-05-10","o":10.05,"h":10.05,"l":10.05,"c":10.05,"v":0},{"d":"2001-05-11","o":10.05,"h":10.1,"l":10.05,"c":10.1,"v":120},{"d":"2001-05-14","o":10,"h":10,"l":10,"c":10,"v":360},{"d":"2001-05-15","o":10,"h":10.1,"l":9.75,"c":9.75,"v":620},{"d":"2001-05-16","o":10,"h":10,"l":9.75,"c":9.75,"v":200},{"d":"2001-05-17","o":10,"h":10,"l":10,"c":10,"v":280},{"d":"2001-05-18","o":11,"h":12,"l":11,"c":11.5,"v":5740},{"d":"2001-05-21","o":11.75,"h":12.75,"l":11.25,"c":12.5,"v":7180},{"d":"2001-05-22","o":12.5,"h":13,"l":11.5,"c":12,"v":3980},{"d":"2001-05-23","o":12.75,"h":12.75,"l":12.5,"c":12.75,"v":1780},{"d":"2001-05-24","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2001-05-25","o":12.65,"h":12.75,"l":12.5,"c":12.75,"v":2840},{"d":"2001-05-29","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2001-05-30","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":300},{"d":"2001-05-31","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2001-06-01","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":40},{"d":"2001-06-04","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":300},{"d":"2001-06-05","o":10.5,"h":11.5,"l":10.5,"c":11.5,"v":400},{"d":"2001-06-06","o":11.1,"h":11.1,"l":7.75,"c":8.5,"v":2540},{"d":"2001-06-07","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2001-06-08","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2001-06-11","o":8.25,"h":10,"l":8.25,"c":10,"v":720},{"d":"2001-06-12","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2001-06-13","o":8.5,"h":9.5,"l":8.5,"c":9.5,"v":1260},{"d":"2001-06-14","o":11.5,"h":12.5,"l":11.5,"c":12.5,"v":600},{"d":"2001-06-15","o":13.5,"h":13.5,"l":12.75,"c":12.75,"v":580},{"d":"2001-06-18","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":200},{"d":"2001-06-19","o":13.75,"h":15,"l":13.75,"c":14,"v":900},{"d":"2001-06-20","o":14,"h":14,"l":14,"c":14,"v":1420},{"d":"2001-06-21","o":14,"h":14,"l":14,"c":14,"v":100},{"d":"2001-06-22","o":13,"h":13,"l":13,"c":13,"v":200},{"d":"2001-06-25","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-06-26","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-06-27","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2001-06-28","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":440},{"d":"2001-06-29","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":0},{"d":"2001-07-02","o":12,"h":12,"l":12,"c":12,"v":80},{"d":"2001-07-03","o":12,"h":12,"l":12,"c":12,"v":20},{"d":"2001-07-05","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2001-07-06","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2001-07-09","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":80},{"d":"2001-07-10","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2001-07-11","o":12,"h":12.5,"l":12,"c":12,"v":220},{"d":"2001-07-12","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2001-07-13","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":80},{"d":"2001-07-16","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2001-07-17","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2001-07-18","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":560},{"d":"2001-07-19","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2001-07-20","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2001-07-23","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2001-07-24","o":14,"h":14.25,"l":14,"c":14,"v":300},{"d":"2001-07-25","o":14,"h":14,"l":14,"c":14,"v":300},{"d":"2001-07-26","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":100},{"d":"2001-07-27","o":13.5,"h":15,"l":13.5,"c":14.25,"v":2100},{"d":"2001-07-30","o":15,"h":15,"l":15,"c":15,"v":500},{"d":"2001-07-31","o":15,"h":16,"l":15,"c":15,"v":840},{"d":"2001-08-01","o":16.5,"h":17.75,"l":15.75,"c":17.25,"v":1840},{"d":"2001-08-02","o":17.5,"h":18.25,"l":17.25,"c":17.75,"v":3480},{"d":"2001-08-03","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":0},{"d":"2001-08-06","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":0},{"d":"2001-08-07","o":18,"h":18,"l":17.5,"c":17.5,"v":540},{"d":"2001-08-08","o":18,"h":18,"l":17.5,"c":17.5,"v":580},{"d":"2001-08-09","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"2001-08-10","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"2001-08-13","o":18,"h":18,"l":17.5,"c":17.5,"v":520},{"d":"2001-08-14","o":17.25,"h":17.25,"l":16,"c":16.5,"v":1800},{"d":"2001-08-15","o":16.25,"h":16.25,"l":14.9,"c":14.9,"v":2340},{"d":"2001-08-16","o":15,"h":15.5,"l":15,"c":15,"v":1600},{"d":"2001-08-17","o":15.25,"h":15.25,"l":14.25,"c":14.25,"v":300},{"d":"2001-08-20","o":14.25,"h":16,"l":14.25,"c":14.75,"v":1080},{"d":"2001-08-21","o":15.75,"h":16,"l":15.75,"c":16,"v":400},{"d":"2001-08-22","o":16,"h":16,"l":15,"c":15,"v":220},{"d":"2001-08-23","o":16,"h":16,"l":16,"c":16,"v":600},{"d":"2001-08-24","o":16,"h":16,"l":16,"c":16,"v":500},{"d":"2001-08-27","o":16,"h":16,"l":15.25,"c":15.25,"v":160},{"d":"2001-08-28","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"2001-08-29","o":15,"h":16.25,"l":15,"c":15.3,"v":1820},{"d":"2001-08-30","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":100},{"d":"2001-08-31","o":17.5,"h":17.75,"l":17.5,"c":17.75,"v":600},{"d":"2001-09-04","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":240},{"d":"2001-09-05","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":100},{"d":"2001-09-06","o":16.8,"h":16.8,"l":16.8,"c":16.8,"v":500},{"d":"2001-09-07","o":16.8,"h":16.8,"l":16.8,"c":16.8,"v":0},{"d":"2001-09-10","o":17.55,"h":17.55,"l":16.8,"c":16.8,"v":880},{"d":"2001-09-17","o":16.75,"h":16.75,"l":15.55,"c":15.55,"v":1060},{"d":"2001-09-18","o":15.05,"h":15.05,"l":15.05,"c":15.05,"v":1000},{"d":"2001-09-19","o":15.05,"h":15.05,"l":14.3,"c":15,"v":800},{"d":"2001-09-20","o":15,"h":15,"l":15,"c":15,"v":180},{"d":"2001-09-21","o":14.3,"h":14.5,"l":14.3,"c":14.5,"v":380},{"d":"2001-09-24","o":14.45,"h":14.45,"l":14.45,"c":14.45,"v":200},{"d":"2001-09-25","o":14.45,"h":14.45,"l":14.45,"c":14.45,"v":0},{"d":"2001-09-26","o":14.45,"h":14.45,"l":14.45,"c":14.45,"v":0},{"d":"2001-09-27","o":14.45,"h":14.45,"l":14.45,"c":14.45,"v":0},{"d":"2001-09-28","o":14.45,"h":14.45,"l":14.45,"c":14.45,"v":0},{"d":"2001-10-01","o":14.45,"h":14.45,"l":14.45,"c":14.45,"v":0},{"d":"2001-10-02","o":14.45,"h":14.45,"l":14.45,"c":14.45,"v":0},{"d":"2001-10-03","o":14.45,"h":14.45,"l":14.45,"c":14.45,"v":0},{"d":"2001-10-04","o":14.45,"h":14.45,"l":14.45,"c":14.45,"v":0},{"d":"2001-10-05","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":40},{"d":"2001-10-08","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":200},{"d":"2001-10-09","o":13.8,"h":13.8,"l":13.8,"c":13.8,"v":200},{"d":"2001-10-10","o":15,"h":15,"l":15,"c":15,"v":500},{"d":"2001-10-11","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2001-10-12","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":20},{"d":"2001-10-15","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2001-10-16","o":16,"h":16,"l":16,"c":16,"v":40},{"d":"2001-10-17","o":15.7,"h":15.7,"l":15.7,"c":15.7,"v":40},{"d":"2001-10-18","o":15,"h":15,"l":15,"c":15,"v":260},{"d":"2001-10-19","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2001-10-22","o":15.5,"h":16,"l":15.25,"c":16,"v":1500},{"d":"2001-10-23","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2001-10-24","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2001-10-25","o":16,"h":16,"l":16,"c":16,"v":400},{"d":"2001-10-26","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2001-10-29","o":16.5,"h":21.25,"l":16.5,"c":19.5,"v":12880},{"d":"2001-10-30","o":21,"h":22.5,"l":20.25,"c":20.25,"v":4100},{"d":"2001-10-31","o":21.25,"h":21.25,"l":19.5,"c":20.5,"v":2200},{"d":"2001-11-01","o":21,"h":21.25,"l":20.25,"c":20.5,"v":1380},{"d":"2001-11-02","o":21.25,"h":22.5,"l":21.25,"c":22.5,"v":1840},{"d":"2001-11-05","o":23.75,"h":27.5,"l":23.75,"c":27.5,"v":2340},{"d":"2001-11-06","o":25.5,"h":29,"l":25.5,"c":26.75,"v":1380},{"d":"2001-11-07","o":27.75,"h":29,"l":27.75,"c":28.5,"v":2300},{"d":"2001-11-08","o":27.5,"h":27.5,"l":23,"c":23,"v":1240},{"d":"2001-11-09","o":23.5,"h":26,"l":23.5,"c":25,"v":440},{"d":"2001-11-12","o":25,"h":25,"l":25,"c":25,"v":200},{"d":"2001-11-13","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2001-11-14","o":24,"h":25,"l":24,"c":25,"v":500},{"d":"2001-11-15","o":24.5,"h":25.25,"l":24.5,"c":25.25,"v":440},{"d":"2001-11-16","o":25.25,"h":26.25,"l":25,"c":25,"v":1700},{"d":"2001-11-19","o":25,"h":26,"l":25,"c":25.95,"v":300},{"d":"2001-11-20","o":25,"h":25.95,"l":25,"c":25.95,"v":360},{"d":"2001-11-21","o":25.95,"h":25.95,"l":25.95,"c":25.95,"v":0},{"d":"2001-11-23","o":25.95,"h":25.95,"l":25.95,"c":25.95,"v":0},{"d":"2001-11-26","o":25.95,"h":25.95,"l":25.95,"c":25.95,"v":0},{"d":"2001-11-27","o":25.85,"h":25.9,"l":25,"c":25.5,"v":1080},{"d":"2001-11-28","o":25,"h":25,"l":24.75,"c":24.75,"v":800},{"d":"2001-11-29","o":24.75,"h":24.75,"l":24.75,"c":24.75,"v":0},{"d":"2001-11-30","o":24.75,"h":24.75,"l":24.75,"c":24.75,"v":0},{"d":"2001-12-03","o":25,"h":25,"l":24,"c":25,"v":300},{"d":"2001-12-04","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2001-12-05","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2001-12-06","o":25,"h":25.5,"l":25,"c":25,"v":2640},{"d":"2001-12-07","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":280},{"d":"2001-12-10","o":23.75,"h":23.75,"l":22.6,"c":23.25,"v":1040},{"d":"2001-12-11","o":23.4,"h":23.5,"l":23.25,"c":23.5,"v":960},{"d":"2001-12-12","o":23.75,"h":23.75,"l":20.25,"c":20.25,"v":5400},{"d":"2001-12-13","o":21,"h":21.25,"l":21,"c":21.25,"v":460},{"d":"2001-12-14","o":20.1,"h":20.1,"l":20.1,"c":20.1,"v":20},{"d":"2001-12-17","o":20.25,"h":22.5,"l":20.25,"c":22.5,"v":140},{"d":"2001-12-18","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":60},{"d":"2001-12-19","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2001-12-20","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2001-12-21","o":21,"h":21,"l":21,"c":21,"v":120},{"d":"2001-12-24","o":20.75,"h":20.75,"l":20.1,"c":20.75,"v":540},{"d":"2001-12-26","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":0},{"d":"2001-12-27","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":0},{"d":"2001-12-28","o":20.1,"h":20.1,"l":20,"c":20,"v":400},{"d":"2001-12-31","o":19.25,"h":20.1,"l":19.25,"c":20.1,"v":1240},{"d":"2002-01-02","o":20.1,"h":20.1,"l":20,"c":20,"v":480},{"d":"2002-01-03","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":160},{"d":"2002-01-04","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":0},{"d":"2002-01-07","o":20.25,"h":20.25,"l":20,"c":20,"v":160},{"d":"2002-01-08","o":20,"h":21.25,"l":20,"c":21.25,"v":1540},{"d":"2002-01-09","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"2002-01-10","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"2002-01-11","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"2002-01-14","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":20},{"d":"2002-01-15","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2002-01-16","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2002-01-17","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":0},{"d":"2002-01-18","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":80},{"d":"2002-01-22","o":21.5,"h":22,"l":21.5,"c":22,"v":500},{"d":"2002-01-23","o":22,"h":22,"l":22,"c":22,"v":0},{"d":"2002-01-24","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":40},{"d":"2002-01-25","o":23.5,"h":23.5,"l":23.5,"c":23.5,"v":260},{"d":"2002-01-28","o":23.75,"h":27,"l":23.75,"c":26.5,"v":880},{"d":"2002-01-29","o":26.5,"h":26.5,"l":26.5,"c":26.5,"v":100},{"d":"2002-01-30","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":100},{"d":"2002-01-31","o":25,"h":25.5,"l":24.5,"c":24.5,"v":240},{"d":"2002-02-01","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"2002-02-04","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"2002-02-05","o":22.5,"h":24.5,"l":22.5,"c":24.5,"v":1300},{"d":"2002-02-06","o":22.75,"h":23,"l":22.75,"c":22.75,"v":540},{"d":"2002-02-07","o":22.55,"h":22.55,"l":22.25,"c":22.25,"v":460},{"d":"2002-02-08","o":21,"h":21,"l":21,"c":21,"v":180},{"d":"2002-02-11","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2002-02-12","o":22.25,"h":22.5,"l":22.25,"c":22.5,"v":400},{"d":"2002-02-13","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2002-02-14","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2002-02-15","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":40},{"d":"2002-02-19","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2002-02-20","o":22.5,"h":22.75,"l":22.5,"c":22.75,"v":600},{"d":"2002-02-21","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":0},{"d":"2002-02-22","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":0},{"d":"2002-02-25","o":22.75,"h":22.75,"l":22.75,"c":22.75,"v":0},{"d":"2002-02-26","o":21.5,"h":21.55,"l":21.25,"c":21.25,"v":400},{"d":"2002-02-27","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":0},{"d":"2002-02-28","o":22,"h":22.65,"l":22,"c":22.5,"v":2160},{"d":"2002-03-01","o":22.25,"h":23.25,"l":22,"c":23.25,"v":5200},{"d":"2002-03-04","o":23.75,"h":24,"l":23.5,"c":23.5,"v":1780},{"d":"2002-03-05","o":23,"h":23,"l":22.75,"c":22.75,"v":780},{"d":"2002-03-06","o":23.25,"h":23.25,"l":17.25,"c":20.4,"v":9120},{"d":"2002-03-07","o":20.5,"h":20.5,"l":20,"c":20,"v":660},{"d":"2002-03-08","o":20,"h":20,"l":20,"c":20,"v":480},{"d":"2002-03-11","o":20,"h":20.5,"l":20,"c":20.5,"v":760},{"d":"2002-03-12","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2002-03-13","o":20.25,"h":20.75,"l":20,"c":20.75,"v":1880},{"d":"2002-03-14","o":20.1,"h":20.1,"l":20,"c":20,"v":600},{"d":"2002-03-15","o":20,"h":20.25,"l":19.5,"c":20.25,"v":1600},{"d":"2002-03-18","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":0},{"d":"2002-03-19","o":20,"h":20.25,"l":19.5,"c":19.5,"v":300},{"d":"2002-03-20","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2002-03-21","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2002-03-22","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2002-03-25","o":19.5,"h":19.5,"l":19,"c":19.5,"v":1580},{"d":"2002-03-26","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2002-03-27","o":19,"h":19,"l":19,"c":19,"v":340},{"d":"2002-03-28","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":160},{"d":"2002-04-01","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":0},{"d":"2002-04-02","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":0},{"d":"2002-04-03","o":19,"h":19,"l":18,"c":18,"v":1700},{"d":"2002-04-04","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2002-04-05","o":18.75,"h":19,"l":18.75,"c":19,"v":820},{"d":"2002-04-08","o":19,"h":19.25,"l":19,"c":19.25,"v":300},{"d":"2002-04-09","o":19.25,"h":20,"l":19.25,"c":20,"v":540},{"d":"2002-04-10","o":19.25,"h":20,"l":19.25,"c":20,"v":280},{"d":"2002-04-11","o":20,"h":20,"l":19,"c":19,"v":1300},{"d":"2002-04-12","o":19.45,"h":19.5,"l":19.25,"c":19.25,"v":500},{"d":"2002-04-15","o":19.25,"h":19.25,"l":18.25,"c":18.25,"v":760},{"d":"2002-04-16","o":18.5,"h":18.75,"l":18.5,"c":18.5,"v":2400},{"d":"2002-04-17","o":18.5,"h":19.15,"l":18.5,"c":19.15,"v":200},{"d":"2002-04-18","o":19,"h":20.5,"l":19,"c":20.5,"v":980},{"d":"2002-04-19","o":20,"h":20.5,"l":20,"c":20.5,"v":600},{"d":"2002-04-22","o":20,"h":20,"l":20,"c":20,"v":400},{"d":"2002-04-23","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":360},{"d":"2002-04-24","o":20.5,"h":20.5,"l":19,"c":19.25,"v":2140},{"d":"2002-04-25","o":19.25,"h":20.25,"l":19.25,"c":20.25,"v":340},{"d":"2002-04-26","o":19.5,"h":19.75,"l":19.25,"c":19.25,"v":1860},{"d":"2002-04-29","o":19.4,"h":20,"l":19.4,"c":20,"v":960},{"d":"2002-04-30","o":20,"h":20.25,"l":19.5,"c":19.5,"v":880},{"d":"2002-05-01","o":19.6,"h":20.25,"l":19.6,"c":20,"v":1860},{"d":"2002-05-02","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":140},{"d":"2002-05-03","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":0},{"d":"2002-05-06","o":20.5,"h":20.5,"l":20.25,"c":20.25,"v":860},{"d":"2002-05-07","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":340},{"d":"2002-05-08","o":20.25,"h":20.5,"l":20.25,"c":20.25,"v":1080},{"d":"2002-05-09","o":20.5,"h":21.25,"l":20.5,"c":21.25,"v":860},{"d":"2002-05-10","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":800},{"d":"2002-05-13","o":20.3,"h":20.3,"l":20.25,"c":20.25,"v":680},{"d":"2002-05-14","o":20,"h":20.5,"l":20,"c":20,"v":1100},{"d":"2002-05-15","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2002-05-16","o":20.5,"h":20.75,"l":20,"c":20,"v":2180},{"d":"2002-05-17","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2002-05-20","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":100},{"d":"2002-05-21","o":20.5,"h":21.25,"l":20.5,"c":21.25,"v":380},{"d":"2002-05-22","o":20.75,"h":21.5,"l":20.75,"c":21.25,"v":360},{"d":"2002-05-23","o":21.75,"h":21.75,"l":21.75,"c":21.75,"v":20},{"d":"2002-05-24","o":21.35,"h":21.7,"l":21,"c":21.15,"v":2420},{"d":"2002-05-28","o":20.5,"h":20.75,"l":20.5,"c":20.5,"v":640},{"d":"2002-05-29","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":80},{"d":"2002-05-30","o":22,"h":22,"l":20.75,"c":20.75,"v":120},{"d":"2002-05-31","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":0},{"d":"2002-06-03","o":21.5,"h":21.5,"l":21.25,"c":21.25,"v":60},{"d":"2002-06-04","o":21.25,"h":21.25,"l":20.75,"c":20.75,"v":220},{"d":"2002-06-05","o":20.75,"h":20.75,"l":20.75,"c":20.75,"v":0},{"d":"2002-06-06","o":20.75,"h":20.75,"l":20.5,"c":20.5,"v":900},{"d":"2002-06-07","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2002-06-10","o":20.25,"h":21,"l":20,"c":20.5,"v":880},{"d":"2002-06-11","o":20.5,"h":21.25,"l":20.5,"c":20.5,"v":840},{"d":"2002-06-12","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":1440},{"d":"2002-06-13","o":20.9,"h":20.9,"l":20.5,"c":20.5,"v":340},{"d":"2002-06-14","o":20.5,"h":20.5,"l":19.75,"c":19.85,"v":1160},{"d":"2002-06-17","o":19.9,"h":20,"l":19.75,"c":19.75,"v":1180},{"d":"2002-06-18","o":19.9,"h":19.9,"l":19.5,"c":19.65,"v":2160},{"d":"2002-06-19","o":19.4,"h":19.65,"l":19.4,"c":19.4,"v":240},{"d":"2002-06-20","o":19.75,"h":20.5,"l":19.75,"c":20.5,"v":400},{"d":"2002-06-21","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2002-06-24","o":19.75,"h":20.6,"l":19,"c":20.6,"v":440},{"d":"2002-06-25","o":20,"h":20.25,"l":19,"c":20.25,"v":1420},{"d":"2002-06-26","o":19.4,"h":19.4,"l":19.4,"c":19.4,"v":240},{"d":"2002-06-27","o":19.4,"h":19.4,"l":19.4,"c":19.4,"v":0},{"d":"2002-06-28","o":19.4,"h":19.4,"l":19.4,"c":19.4,"v":0},{"d":"2002-07-01","o":19.4,"h":19.4,"l":19.4,"c":19.4,"v":0},{"d":"2002-07-02","o":19.4,"h":19.4,"l":19.4,"c":19.4,"v":0},{"d":"2002-07-03","o":19.4,"h":19.4,"l":19.4,"c":19.4,"v":0},{"d":"2002-07-05","o":20.25,"h":20.25,"l":19.5,"c":19.5,"v":180},{"d":"2002-07-08","o":19.5,"h":19.5,"l":19.5,"c":19.5,"v":0},{"d":"2002-07-09","o":19,"h":19,"l":18.75,"c":18.75,"v":2400},{"d":"2002-07-10","o":18.5,"h":19,"l":18.5,"c":19,"v":520},{"d":"2002-07-11","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2002-07-12","o":18.5,"h":18.5,"l":18.25,"c":18.25,"v":1200},{"d":"2002-07-15","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":0},{"d":"2002-07-16","o":18.75,"h":19,"l":18.5,"c":18.5,"v":1400},{"d":"2002-07-17","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":0},{"d":"2002-07-18","o":18.5,"h":18.5,"l":17.5,"c":17.5,"v":320},{"d":"2002-07-19","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":640},{"d":"2002-07-22","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"2002-07-23","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":20},{"d":"2002-07-24","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":20},{"d":"2002-07-25","o":17.25,"h":17.25,"l":15,"c":15,"v":1980},{"d":"2002-07-26","o":14.95,"h":15.25,"l":14.95,"c":15,"v":860},{"d":"2002-07-29","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":60},{"d":"2002-07-30","o":15,"h":15,"l":15,"c":15,"v":40},{"d":"2002-07-31","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":60},{"d":"2002-08-01","o":14.75,"h":14.75,"l":14.25,"c":14.25,"v":200},{"d":"2002-08-02","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":200},{"d":"2002-08-05","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":20},{"d":"2002-08-06","o":13.5,"h":13.75,"l":13.5,"c":13.75,"v":160},{"d":"2002-08-07","o":13,"h":13,"l":13,"c":13,"v":20},{"d":"2002-08-08","o":13,"h":13,"l":12.75,"c":12.75,"v":220},{"d":"2002-08-09","o":12.5,"h":12.5,"l":10,"c":11.5,"v":3260},{"d":"2002-08-12","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2002-08-13","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2002-08-14","o":12,"h":12.5,"l":11.25,"c":12.5,"v":1600},{"d":"2002-08-15","o":12.75,"h":12.75,"l":12.5,"c":12.5,"v":400},{"d":"2002-08-16","o":11.5,"h":12.75,"l":11.5,"c":12.75,"v":400},{"d":"2002-08-19","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2002-08-20","o":13.25,"h":13.5,"l":13.25,"c":13.5,"v":200},{"d":"2002-08-21","o":15,"h":15,"l":13.75,"c":13.75,"v":380},{"d":"2002-08-22","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2002-08-23","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2002-08-26","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2002-08-27","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2002-08-28","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":500},{"d":"2002-08-29","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2002-08-30","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2002-09-03","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2002-09-04","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2002-09-05","o":14,"h":14,"l":14,"c":14,"v":180},{"d":"2002-09-06","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2002-09-09","o":14.95,"h":14.95,"l":14,"c":14,"v":180},{"d":"2002-09-10","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2002-09-11","o":14,"h":14,"l":14,"c":14,"v":20},{"d":"2002-09-12","o":14.05,"h":14.05,"l":14.05,"c":14.05,"v":20},{"d":"2002-09-13","o":14.05,"h":14.05,"l":14.05,"c":14.05,"v":0},{"d":"2002-09-16","o":14.05,"h":14.05,"l":14.05,"c":14.05,"v":0},{"d":"2002-09-17","o":14.05,"h":14.05,"l":14.05,"c":14.05,"v":0},{"d":"2002-09-18","o":14.05,"h":14.05,"l":14.05,"c":14.05,"v":0},{"d":"2002-09-19","o":14.05,"h":14.05,"l":14.05,"c":14.05,"v":0},{"d":"2002-09-20","o":14.05,"h":14.05,"l":14.05,"c":14.05,"v":40},{"d":"2002-09-23","o":14,"h":14,"l":11.75,"c":11.75,"v":400},{"d":"2002-09-24","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":0},{"d":"2002-09-25","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":0},{"d":"2002-09-26","o":12,"h":12,"l":12,"c":12,"v":40},{"d":"2002-09-27","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2002-09-30","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2002-10-01","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":100},{"d":"2002-10-02","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2002-10-03","o":12,"h":12,"l":12,"c":12,"v":200},{"d":"2002-10-04","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2002-10-07","o":11.5,"h":11.75,"l":10.25,"c":11.75,"v":700},{"d":"2002-10-08","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":0},{"d":"2002-10-09","o":10.5,"h":10.75,"l":10.5,"c":10.75,"v":120},{"d":"2002-10-10","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":40},{"d":"2002-10-11","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":0},{"d":"2002-10-14","o":10,"h":10,"l":10,"c":10,"v":60},{"d":"2002-10-15","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":420},{"d":"2002-10-16","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":100},{"d":"2002-10-17","o":12,"h":12.45,"l":10.25,"c":10.25,"v":1400},{"d":"2002-10-18","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2002-10-21","o":10.5,"h":10.5,"l":10.25,"c":10.25,"v":320},{"d":"2002-10-22","o":11.75,"h":11.75,"l":11.5,"c":11.5,"v":120},{"d":"2002-10-23","o":10,"h":10.25,"l":10,"c":10,"v":700},{"d":"2002-10-24","o":10.25,"h":10.25,"l":10,"c":10.25,"v":960},{"d":"2002-10-25","o":10.5,"h":10.5,"l":8.75,"c":8.75,"v":680},{"d":"2002-10-28","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2002-10-29","o":8.65,"h":8.75,"l":8.15,"c":8.15,"v":500},{"d":"2002-10-30","o":8.15,"h":8.15,"l":8.15,"c":8.15,"v":0},{"d":"2002-10-31","o":8.15,"h":8.15,"l":8.15,"c":8.15,"v":0},{"d":"2002-11-01","o":10,"h":10,"l":10,"c":10,"v":100},{"d":"2002-11-04","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2002-11-05","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2002-11-06","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2002-11-07","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2002-11-08","o":10,"h":10,"l":9.25,"c":9.25,"v":220},{"d":"2002-11-11","o":10.5,"h":10.5,"l":10.25,"c":10.25,"v":920},{"d":"2002-11-12","o":11,"h":11,"l":11,"c":11,"v":100},{"d":"2002-11-13","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2002-11-14","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2002-11-15","o":10.1,"h":11,"l":9.75,"c":11,"v":900},{"d":"2002-11-18","o":10,"h":10.5,"l":10,"c":10.5,"v":40},{"d":"2002-11-19","o":10.5,"h":10.5,"l":10,"c":10,"v":60},{"d":"2002-11-20","o":10.5,"h":10.5,"l":10,"c":10,"v":200},{"d":"2002-11-21","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2002-11-22","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2002-11-25","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2002-11-26","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2002-11-27","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2002-11-29","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2002-12-02","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":100},{"d":"2002-12-03","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2002-12-04","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2002-12-05","o":10.55,"h":10.55,"l":10.55,"c":10.55,"v":80},{"d":"2002-12-06","o":10.15,"h":10.25,"l":10.15,"c":10.25,"v":120},{"d":"2002-12-09","o":10.1,"h":10.5,"l":10.1,"c":10.5,"v":260},{"d":"2002-12-10","o":10.1,"h":10.5,"l":10.1,"c":10.25,"v":880},{"d":"2002-12-11","o":10.5,"h":10.5,"l":10.25,"c":10.5,"v":600},{"d":"2002-12-12","o":10.25,"h":10.5,"l":10.25,"c":10.5,"v":400},{"d":"2002-12-13","o":10.25,"h":10.5,"l":10.1,"c":10.1,"v":760},{"d":"2002-12-16","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":40},{"d":"2002-12-17","o":11,"h":11.25,"l":10.5,"c":11.25,"v":960},{"d":"2002-12-18","o":10.75,"h":11.5,"l":10.75,"c":11.5,"v":320},{"d":"2002-12-19","o":11.25,"h":11.75,"l":11.25,"c":11.75,"v":500},{"d":"2002-12-20","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":0},{"d":"2002-12-23","o":11.5,"h":11.5,"l":11.25,"c":11.25,"v":2000},{"d":"2002-12-24","o":11.25,"h":11.25,"l":10,"c":10,"v":1800},{"d":"2002-12-26","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2002-12-27","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":40},{"d":"2002-12-30","o":9.75,"h":10,"l":9.75,"c":9.75,"v":940},{"d":"2002-12-31","o":9.75,"h":10,"l":9.75,"c":10,"v":520},{"d":"2003-01-02","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2003-01-03","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":80},{"d":"2003-01-06","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":0},{"d":"2003-01-07","o":10,"h":10,"l":10,"c":10,"v":60},{"d":"2003-01-08","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2003-01-09","o":10,"h":10,"l":8.5,"c":9,"v":560},{"d":"2003-01-10","o":10,"h":10,"l":8.5,"c":8.5,"v":300},{"d":"2003-01-13","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":100},{"d":"2003-01-14","o":8.9,"h":10,"l":8.9,"c":10,"v":620},{"d":"2003-01-15","o":10.5,"h":10.5,"l":8.7,"c":10,"v":1740},{"d":"2003-01-16","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2003-01-17","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2003-01-21","o":9,"h":10.4,"l":9,"c":10.4,"v":980},{"d":"2003-01-22","o":9,"h":9.75,"l":9,"c":9.5,"v":660},{"d":"2003-01-23","o":9.75,"h":9.75,"l":9.5,"c":9.75,"v":1080},{"d":"2003-01-24","o":9.25,"h":9.25,"l":9,"c":9.15,"v":1960},{"d":"2003-01-27","o":9.15,"h":9.15,"l":9.15,"c":9.15,"v":0},{"d":"2003-01-28","o":9,"h":9.25,"l":9,"c":9.25,"v":360},{"d":"2003-01-29","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":200},{"d":"2003-01-30","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":0},{"d":"2003-01-31","o":9.1,"h":9.25,"l":9.1,"c":9.1,"v":780},{"d":"2003-02-03","o":9.1,"h":9.1,"l":9.1,"c":9.1,"v":0},{"d":"2003-02-04","o":9.25,"h":9.25,"l":9,"c":9,"v":1600},{"d":"2003-02-05","o":9,"h":9,"l":9,"c":9,"v":400},{"d":"2003-02-06","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":420},{"d":"2003-02-07","o":8.5,"h":8.5,"l":7.45,"c":7.75,"v":2860},{"d":"2003-02-10","o":7.75,"h":7.75,"l":7.5,"c":7.75,"v":1500},{"d":"2003-02-11","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"2003-02-12","o":8,"h":8,"l":8,"c":8,"v":40},{"d":"2003-02-13","o":7.7,"h":7.75,"l":7,"c":7.5,"v":2080},{"d":"2003-02-14","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2003-02-18","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":140},{"d":"2003-02-19","o":8,"h":8,"l":7.85,"c":8,"v":800},{"d":"2003-02-20","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2003-02-21","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2003-02-24","o":7.4,"h":7.6,"l":7.4,"c":7.5,"v":800},{"d":"2003-02-25","o":7.4,"h":8.25,"l":7.4,"c":8.25,"v":80},{"d":"2003-02-26","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2003-02-27","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2003-02-28","o":7.5,"h":7.75,"l":7.25,"c":7.25,"v":1280},{"d":"2003-03-03","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2003-03-04","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2003-03-05","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2003-03-06","o":7.25,"h":7.5,"l":6.75,"c":6.75,"v":600},{"d":"2003-03-07","o":6.2,"h":6.25,"l":5.1,"c":6,"v":2060},{"d":"2003-03-10","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":200},{"d":"2003-03-11","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2003-03-12","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2003-03-13","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2003-03-14","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":1200},{"d":"2003-03-17","o":7.5,"h":7.75,"l":7.5,"c":7.75,"v":600},{"d":"2003-03-18","o":7.4,"h":7.5,"l":7.4,"c":7.5,"v":600},{"d":"2003-03-19","o":7.35,"h":7.35,"l":7.35,"c":7.35,"v":80},{"d":"2003-03-20","o":7.35,"h":7.35,"l":7.35,"c":7.35,"v":0},{"d":"2003-03-21","o":7.35,"h":7.35,"l":7.35,"c":7.35,"v":0},{"d":"2003-03-24","o":8,"h":8,"l":8,"c":8,"v":40},{"d":"2003-03-25","o":7.35,"h":7.5,"l":7.35,"c":7.35,"v":1600},{"d":"2003-03-26","o":7.35,"h":7.35,"l":7.35,"c":7.35,"v":0},{"d":"2003-03-27","o":7.35,"h":7.35,"l":7.35,"c":7.35,"v":0},{"d":"2003-03-28","o":7.35,"h":7.35,"l":7.35,"c":7.35,"v":0},{"d":"2003-03-31","o":7.35,"h":7.35,"l":7.35,"c":7.35,"v":0},{"d":"2003-04-01","o":7.35,"h":7.35,"l":7.35,"c":7.35,"v":0},{"d":"2003-04-02","o":7.35,"h":7.35,"l":7.35,"c":7.35,"v":0},{"d":"2003-04-03","o":7.35,"h":7.35,"l":7.35,"c":7.35,"v":0},{"d":"2003-04-04","o":7.35,"h":7.35,"l":7.35,"c":7.35,"v":0},{"d":"2003-04-07","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":40},{"d":"2003-04-08","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":140},{"d":"2003-04-09","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"2003-04-10","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"2003-04-11","o":9,"h":9,"l":9,"c":9,"v":20},{"d":"2003-04-14","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2003-04-15","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2003-04-16","o":7.05,"h":7.05,"l":7.05,"c":7.05,"v":20},{"d":"2003-04-17","o":7.05,"h":7.05,"l":7.05,"c":7.05,"v":0},{"d":"2003-04-21","o":8.5,"h":8.5,"l":7.05,"c":7.05,"v":360},{"d":"2003-04-22","o":8.5,"h":8.5,"l":8,"c":8,"v":940},{"d":"2003-04-23","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2003-04-24","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"2003-04-25","o":7.5,"h":7.5,"l":7.25,"c":7.5,"v":420},{"d":"2003-04-28","o":7.25,"h":7.35,"l":7.25,"c":7.25,"v":1100},{"d":"2003-04-29","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":400},{"d":"2003-04-30","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2003-05-01","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2003-05-02","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2003-05-05","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2003-05-06","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":20},{"d":"2003-05-07","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"2003-05-08","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"2003-05-09","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"2003-05-12","o":6.75,"h":6.9,"l":6.75,"c":6.9,"v":320},{"d":"2003-05-13","o":6.75,"h":6.9,"l":6.75,"c":6.9,"v":360},{"d":"2003-05-14","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":200},{"d":"2003-05-15","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":1080},{"d":"2003-05-16","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":40},{"d":"2003-05-19","o":5.25,"h":5.25,"l":5.1,"c":5.25,"v":1760},{"d":"2003-05-20","o":5.1,"h":5.15,"l":5.1,"c":5.1,"v":1600},{"d":"2003-05-21","o":5.2,"h":5.25,"l":5.2,"c":5.25,"v":2320},{"d":"2003-05-22","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2003-05-23","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2003-05-27","o":5.4,"h":6.25,"l":5.4,"c":6.25,"v":2180},{"d":"2003-05-28","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2003-05-29","o":6.25,"h":6.25,"l":5.9,"c":5.9,"v":320},{"d":"2003-05-30","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":20},{"d":"2003-06-02","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":40},{"d":"2003-06-03","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2003-06-04","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2003-06-05","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2003-06-06","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"2003-06-09","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":240},{"d":"2003-06-10","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":20},{"d":"2003-06-11","o":5.75,"h":6.2,"l":5.75,"c":6.2,"v":840},{"d":"2003-06-12","o":6,"h":6.25,"l":6,"c":6.25,"v":960},{"d":"2003-06-13","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":760},{"d":"2003-06-16","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":40},{"d":"2003-06-17","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":100},{"d":"2003-06-18","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2003-06-19","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":200},{"d":"2003-06-20","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":20},{"d":"2003-06-23","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2003-06-24","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2003-06-25","o":5.65,"h":5.75,"l":5.65,"c":5.75,"v":80},{"d":"2003-06-26","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2003-06-27","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2003-06-30","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2003-07-01","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2003-07-02","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2003-07-03","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2003-07-07","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":280},{"d":"2003-07-08","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":100},{"d":"2003-07-09","o":5.75,"h":6,"l":5.5,"c":6,"v":1800},{"d":"2003-07-10","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"2003-07-11","o":6,"h":6.55,"l":6,"c":6.25,"v":2180},{"d":"2003-07-14","o":6.55,"h":6.55,"l":6.25,"c":6.25,"v":920},{"d":"2003-07-15","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":60},{"d":"2003-07-16","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2003-07-17","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"2003-07-18","o":6.75,"h":6.75,"l":6.5,"c":6.5,"v":2300},{"d":"2003-07-21","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2003-07-22","o":7,"h":7,"l":7,"c":7,"v":20},{"d":"2003-07-23","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2003-07-24","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2003-07-25","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"2003-07-28","o":7,"h":7,"l":7,"c":7,"v":400},{"d":"2003-07-29","o":7.25,"h":7.25,"l":7,"c":7,"v":980},{"d":"2003-07-30","o":7.5,"h":7.5,"l":7.25,"c":7.25,"v":1040},{"d":"2003-07-31","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2003-08-01","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2003-08-04","o":8,"h":8,"l":8,"c":8,"v":100},{"d":"2003-08-05","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":400},{"d":"2003-08-06","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2003-08-07","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2003-08-08","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2003-08-11","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2003-08-12","o":6.9,"h":8,"l":5.5,"c":8,"v":4040},{"d":"2003-08-13","o":8.5,"h":10.5,"l":8.5,"c":10.5,"v":1520},{"d":"2003-08-14","o":10.25,"h":10.25,"l":8.5,"c":8.5,"v":960},{"d":"2003-08-15","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2003-08-18","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2003-08-19","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2003-08-20","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2003-08-21","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"2003-08-22","o":8.75,"h":10,"l":8.5,"c":10,"v":2740},{"d":"2003-08-25","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":180},{"d":"2003-08-26","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2003-08-27","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2003-08-28","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":40},{"d":"2003-08-29","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2003-09-02","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2003-09-03","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":80},{"d":"2003-09-04","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"2003-09-05","o":9.25,"h":10,"l":8.75,"c":10,"v":1180},{"d":"2003-09-08","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":20},{"d":"2003-09-09","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2003-09-10","o":9.5,"h":10,"l":9.5,"c":10,"v":1740},{"d":"2003-09-11","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2003-09-12","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2003-09-15","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2003-09-16","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2003-09-17","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2003-09-18","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2003-09-19","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2003-09-22","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2003-09-23","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2003-09-24","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2003-09-25","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2003-09-26","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2003-09-29","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2003-09-30","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2003-10-01","o":10,"h":10,"l":9.5,"c":9.5,"v":1200},{"d":"2003-10-02","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":0},{"d":"2003-10-03","o":9.75,"h":10,"l":9,"c":9,"v":2060},{"d":"2003-10-06","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2003-10-07","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"2003-10-08","o":10,"h":11.25,"l":10,"c":10,"v":1040},{"d":"2003-10-09","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2003-10-10","o":10.5,"h":11.25,"l":10.5,"c":10.5,"v":600},{"d":"2003-10-13","o":10.25,"h":10.25,"l":7.5,"c":7.5,"v":400},{"d":"2003-10-14","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2003-10-15","o":8,"h":8,"l":7.75,"c":7.75,"v":700},{"d":"2003-10-16","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"2003-10-17","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"2003-10-20","o":9,"h":9,"l":9,"c":9,"v":300},{"d":"2003-10-21","o":10.5,"h":10.5,"l":8.75,"c":8.75,"v":220},{"d":"2003-10-22","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":100},{"d":"2003-10-23","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2003-10-24","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2003-10-27","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2003-10-28","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":0},{"d":"2003-10-29","o":9.75,"h":11,"l":9.5,"c":10,"v":2420},{"d":"2003-10-30","o":10,"h":11,"l":8,"c":9.5,"v":1920},{"d":"2003-10-31","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":180},{"d":"2003-11-03","o":8,"h":8.05,"l":8,"c":8.05,"v":160},{"d":"2003-11-04","o":11.25,"h":11.25,"l":10.25,"c":10.75,"v":1200},{"d":"2003-11-05","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2003-11-06","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":60},{"d":"2003-11-07","o":11.25,"h":11.25,"l":10.75,"c":10.75,"v":400},{"d":"2003-11-10","o":10.5,"h":11.25,"l":10.5,"c":11.25,"v":220},{"d":"2003-11-11","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2003-11-12","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2003-11-13","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":20},{"d":"2003-11-14","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":100},{"d":"2003-11-17","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2003-11-18","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":360},{"d":"2003-11-19","o":10.9,"h":10.9,"l":10.75,"c":10.85,"v":1000},{"d":"2003-11-20","o":12.5,"h":12.5,"l":10.85,"c":10.85,"v":120},{"d":"2003-11-21","o":10.85,"h":10.85,"l":10.85,"c":10.85,"v":0},{"d":"2003-11-24","o":10.85,"h":10.85,"l":10.85,"c":10.85,"v":0},{"d":"2003-11-25","o":11,"h":11,"l":11,"c":11,"v":60},{"d":"2003-11-26","o":11,"h":11,"l":11,"c":11,"v":100},{"d":"2003-11-28","o":11,"h":11.25,"l":11,"c":11.25,"v":200},{"d":"2003-12-01","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":800},{"d":"2003-12-02","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2003-12-03","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2003-12-04","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":20},{"d":"2003-12-05","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2003-12-08","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2003-12-09","o":10,"h":10,"l":10,"c":10,"v":700},{"d":"2003-12-10","o":10.25,"h":11.25,"l":10.25,"c":11,"v":360},{"d":"2003-12-11","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":100},{"d":"2003-12-12","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":0},{"d":"2003-12-15","o":12.25,"h":12.25,"l":10.75,"c":11.5,"v":1060},{"d":"2003-12-16","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2003-12-17","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":100},{"d":"2003-12-18","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2003-12-19","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2003-12-22","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":140},{"d":"2003-12-23","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2003-12-24","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2003-12-26","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2003-12-29","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":300},{"d":"2003-12-30","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2003-12-31","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":40},{"d":"2004-01-02","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2004-01-05","o":13.75,"h":13.75,"l":12.5,"c":12.5,"v":380},{"d":"2004-01-06","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2004-01-07","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":380},{"d":"2004-01-08","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2004-01-09","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2004-01-12","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2004-01-13","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":100},{"d":"2004-01-14","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2004-01-15","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2004-01-16","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":0},{"d":"2004-01-20","o":10.25,"h":12.5,"l":10.25,"c":10.25,"v":100},{"d":"2004-01-21","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2004-01-22","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"2004-01-23","o":11.25,"h":13.75,"l":10.25,"c":13.75,"v":1600},{"d":"2004-01-26","o":14,"h":14,"l":12.75,"c":13.75,"v":920},{"d":"2004-01-27","o":14,"h":14,"l":14,"c":14,"v":140},{"d":"2004-01-28","o":13.75,"h":13.75,"l":13.25,"c":13.25,"v":1600},{"d":"2004-01-29","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":200},{"d":"2004-01-30","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2004-02-02","o":13.95,"h":14,"l":13.75,"c":14,"v":2060},{"d":"2004-02-03","o":14.5,"h":14.5,"l":13.5,"c":13.5,"v":40},{"d":"2004-02-04","o":13.5,"h":13.65,"l":13.5,"c":13.5,"v":1000},{"d":"2004-02-05","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":120},{"d":"2004-02-06","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":200},{"d":"2004-02-09","o":15,"h":15,"l":14.5,"c":14.5,"v":720},{"d":"2004-02-10","o":14.5,"h":15.1,"l":14.5,"c":15,"v":1060},{"d":"2004-02-11","o":15.1,"h":15.1,"l":15.1,"c":15.1,"v":60},{"d":"2004-02-12","o":15.1,"h":15.1,"l":15.1,"c":15.1,"v":0},{"d":"2004-02-13","o":15.1,"h":15.1,"l":15.1,"c":15.1,"v":0},{"d":"2004-02-17","o":15.1,"h":15.1,"l":15.1,"c":15.1,"v":300},{"d":"2004-02-18","o":15.1,"h":15.1,"l":15.1,"c":15.1,"v":0},{"d":"2004-02-19","o":13.75,"h":14,"l":13.75,"c":13.75,"v":2200},{"d":"2004-02-20","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2004-02-23","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2004-02-24","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":400},{"d":"2004-02-25","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2004-02-26","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2004-02-27","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2004-03-01","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2004-03-02","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2004-03-03","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2004-03-04","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2004-03-05","o":13.75,"h":15.75,"l":13.75,"c":15.75,"v":2540},{"d":"2004-03-08","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":60},{"d":"2004-03-09","o":15.5,"h":17.5,"l":15.5,"c":17.25,"v":800},{"d":"2004-03-10","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":0},{"d":"2004-03-11","o":17.5,"h":17.5,"l":15,"c":15.1,"v":2020},{"d":"2004-03-12","o":15.1,"h":17.5,"l":15.1,"c":17.5,"v":2180},{"d":"2004-03-15","o":15.1,"h":15.1,"l":15.1,"c":15.1,"v":200},{"d":"2004-03-16","o":15,"h":16.25,"l":15,"c":16.25,"v":860},{"d":"2004-03-17","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":40},{"d":"2004-03-18","o":19.25,"h":19.25,"l":18.75,"c":18.75,"v":60},{"d":"2004-03-19","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"2004-03-22","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"2004-03-23","o":15,"h":18.75,"l":15,"c":15.75,"v":1000},{"d":"2004-03-24","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2004-03-25","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2004-03-26","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2004-03-29","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2004-03-30","o":16.25,"h":18.25,"l":16.25,"c":18.25,"v":400},{"d":"2004-03-31","o":16.25,"h":17.5,"l":16.25,"c":16.9,"v":600},{"d":"2004-04-01","o":16.9,"h":16.9,"l":16.9,"c":16.9,"v":0},{"d":"2004-04-02","o":16.9,"h":16.9,"l":16.9,"c":16.9,"v":0},{"d":"2004-04-05","o":16.9,"h":16.9,"l":16.9,"c":16.9,"v":0},{"d":"2004-04-06","o":18,"h":18,"l":17.25,"c":17.25,"v":1100},{"d":"2004-04-07","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":0},{"d":"2004-04-08","o":17.25,"h":17.25,"l":17.25,"c":17.25,"v":0},{"d":"2004-04-12","o":15.75,"h":16,"l":10.25,"c":13.75,"v":7580},{"d":"2004-04-13","o":11.25,"h":12.5,"l":11.25,"c":11.25,"v":780},{"d":"2004-04-14","o":11.25,"h":12.5,"l":11,"c":12.5,"v":2400},{"d":"2004-04-15","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2004-04-16","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2004-04-19","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":200},{"d":"2004-04-20","o":15,"h":15,"l":15,"c":15,"v":20},{"d":"2004-04-21","o":13.75,"h":13.75,"l":12.5,"c":13.75,"v":500},{"d":"2004-04-22","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2004-04-23","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2004-04-26","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2004-04-27","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2004-04-28","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2004-04-29","o":15,"h":16.25,"l":14.5,"c":16.25,"v":900},{"d":"2004-04-30","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"2004-05-03","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":200},{"d":"2004-05-04","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2004-05-05","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2004-05-06","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2004-05-07","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"2004-05-10","o":13.25,"h":13.25,"l":12.5,"c":12.5,"v":420},{"d":"2004-05-11","o":13,"h":13,"l":13,"c":13,"v":60},{"d":"2004-05-12","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2004-05-13","o":13,"h":13.75,"l":11.25,"c":13.75,"v":280},{"d":"2004-05-14","o":12,"h":12.75,"l":12,"c":12,"v":240},{"d":"2004-05-17","o":12,"h":12.5,"l":12,"c":12.5,"v":2100},{"d":"2004-05-18","o":12,"h":12,"l":12,"c":12,"v":60},{"d":"2004-05-19","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2004-05-20","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2004-05-21","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2004-05-24","o":12,"h":12,"l":12,"c":12,"v":40},{"d":"2004-05-25","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2004-05-26","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2004-05-27","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"2004-05-28","o":12,"h":12.5,"l":12,"c":12.5,"v":140},{"d":"2004-06-01","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2004-06-02","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2004-06-03","o":15,"h":15,"l":14,"c":14,"v":860},{"d":"2004-06-04","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":80},{"d":"2004-06-07","o":12.75,"h":12.75,"l":12.5,"c":12.5,"v":700},{"d":"2004-06-08","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":60},{"d":"2004-06-09","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2004-06-10","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2004-06-14","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2004-06-15","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2004-06-16","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2004-06-17","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2004-06-18","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2004-06-21","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":20},{"d":"2004-06-22","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2004-06-23","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2004-06-24","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2004-06-25","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2004-06-28","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2004-06-29","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2004-06-30","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2004-07-01","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2004-07-02","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2004-07-06","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2004-07-07","o":13.25,"h":13.5,"l":13.25,"c":13.5,"v":180},{"d":"2004-07-08","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2004-07-09","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":40},{"d":"2004-07-12","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2004-07-13","o":13.25,"h":13.5,"l":13.25,"c":13.5,"v":120},{"d":"2004-07-14","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2004-07-15","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2004-07-16","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2004-07-19","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2004-07-20","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2004-07-21","o":13.25,"h":13.5,"l":13.25,"c":13.5,"v":120},{"d":"2004-07-22","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2004-07-23","o":13.5,"h":13.5,"l":13.25,"c":13.25,"v":1680},{"d":"2004-07-26","o":13,"h":15,"l":13,"c":14.5,"v":400},{"d":"2004-07-27","o":13.75,"h":13.75,"l":13.25,"c":13.75,"v":600},{"d":"2004-07-28","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2004-07-29","o":13.75,"h":13.75,"l":13.25,"c":13.25,"v":400},{"d":"2004-07-30","o":13.25,"h":13.25,"l":13.25,"c":13.25,"v":0},{"d":"2004-08-02","o":13.75,"h":13.75,"l":13.25,"c":13.25,"v":2680},{"d":"2004-08-03","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":100},{"d":"2004-08-04","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"2004-08-05","o":14.95,"h":15,"l":14.95,"c":15,"v":400},{"d":"2004-08-06","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2004-08-09","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2004-08-10","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2004-08-11","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2004-08-12","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2004-08-13","o":12.75,"h":15,"l":12.75,"c":13.75,"v":1400},{"d":"2004-08-16","o":12.75,"h":12.85,"l":12.75,"c":12.85,"v":1100},{"d":"2004-08-17","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-08-18","o":12.85,"h":12.85,"l":12.85,"c":12.85,"v":0},{"d":"2004-08-19","o":12.5,"h":13.75,"l":12.5,"c":12.5,"v":600},{"d":"2004-08-20","o":12.25,"h":12.5,"l":12.25,"c":12.25,"v":2300},{"d":"2004-08-23","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"2004-08-24","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":0},{"d":"2004-08-25","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":200},{"d":"2004-08-26","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2004-08-27","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2004-08-30","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2004-08-31","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":200},{"d":"2004-09-01","o":15.25,"h":15.25,"l":14.5,"c":14.75,"v":1000},{"d":"2004-09-02","o":15.25,"h":15.25,"l":14.5,"c":14.75,"v":1000},{"d":"2004-09-03","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2004-09-07","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2004-09-08","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2004-09-09","o":15,"h":15,"l":15,"c":15,"v":40},{"d":"2004-09-10","o":13,"h":15,"l":13,"c":15,"v":940},{"d":"2004-09-13","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2004-09-14","o":15,"h":15,"l":14.75,"c":14.95,"v":200},{"d":"2004-09-15","o":14.95,"h":14.95,"l":14.95,"c":14.95,"v":0},{"d":"2004-09-16","o":15,"h":15,"l":13.75,"c":13.75,"v":500},{"d":"2004-09-17","o":13,"h":13.75,"l":13,"c":13.75,"v":520},{"d":"2004-09-20","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2004-09-21","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2004-09-22","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2004-09-23","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2004-09-24","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2004-09-27","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2004-09-28","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2004-09-29","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2004-09-30","o":14.95,"h":15,"l":13.75,"c":13.75,"v":1860},{"d":"2004-10-01","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2004-10-04","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2004-10-05","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2004-10-06","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2004-10-07","o":14,"h":14,"l":14,"c":14,"v":200},{"d":"2004-10-08","o":14.5,"h":14.5,"l":14.25,"c":14.25,"v":1480},{"d":"2004-10-11","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":200},{"d":"2004-10-12","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2004-10-13","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2004-10-14","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2004-10-15","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":120},{"d":"2004-10-18","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2004-10-19","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"2004-10-20","o":13.5,"h":14,"l":13.5,"c":13.5,"v":1280},{"d":"2004-10-21","o":13,"h":13,"l":13,"c":13,"v":60},{"d":"2004-10-22","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2004-10-25","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2004-10-26","o":13.75,"h":14,"l":13.7,"c":14,"v":900},{"d":"2004-10-27","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2004-10-28","o":13.5,"h":13.75,"l":13.5,"c":13.75,"v":2300},{"d":"2004-10-29","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2004-11-01","o":13.25,"h":13.25,"l":12.75,"c":12.75,"v":200},{"d":"2004-11-02","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"2004-11-03","o":13,"h":13,"l":13,"c":13,"v":400},{"d":"2004-11-04","o":12.75,"h":13.75,"l":12.75,"c":13.5,"v":1800},{"d":"2004-11-05","o":13,"h":13.75,"l":13,"c":13.75,"v":980},{"d":"2004-11-08","o":13.75,"h":14.5,"l":13.5,"c":14.45,"v":4080},{"d":"2004-11-09","o":15,"h":15.25,"l":15,"c":15.25,"v":480},{"d":"2004-11-10","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":0},{"d":"2004-11-11","o":15.5,"h":16.5,"l":14.5,"c":14.5,"v":3400},{"d":"2004-11-12","o":15,"h":16.5,"l":15,"c":16.5,"v":440},{"d":"2004-11-15","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":100},{"d":"2004-11-16","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":60},{"d":"2004-11-17","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2004-11-18","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2004-11-19","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2004-11-22","o":14.75,"h":15.5,"l":14.75,"c":15.5,"v":80},{"d":"2004-11-23","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2004-11-24","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2004-11-26","o":14.75,"h":15,"l":14.75,"c":15,"v":140},{"d":"2004-11-29","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2004-11-30","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2004-12-01","o":16.5,"h":16.5,"l":16.25,"c":16.25,"v":280},{"d":"2004-12-02","o":16.25,"h":17.75,"l":16.25,"c":17.5,"v":2900},{"d":"2004-12-03","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"2004-12-06","o":17,"h":17,"l":17,"c":17,"v":200},{"d":"2004-12-07","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2004-12-08","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2004-12-09","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2004-12-10","o":16.75,"h":17.5,"l":16.75,"c":17.5,"v":420},{"d":"2004-12-13","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"2004-12-14","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"2004-12-15","o":18.75,"h":23,"l":18.75,"c":23,"v":1160},{"d":"2004-12-16","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2004-12-17","o":20,"h":20,"l":20,"c":20,"v":100},{"d":"2004-12-20","o":22.5,"h":23,"l":22.5,"c":23,"v":460},{"d":"2004-12-21","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":1960},{"d":"2004-12-22","o":20,"h":20,"l":20,"c":20,"v":40},{"d":"2004-12-23","o":20,"h":20,"l":20,"c":20,"v":80},{"d":"2004-12-27","o":20,"h":20,"l":20,"c":20,"v":840},{"d":"2004-12-28","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2004-12-29","o":20.25,"h":20.25,"l":20,"c":20,"v":200},{"d":"2004-12-30","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2004-12-31","o":20.25,"h":23,"l":20,"c":23,"v":3200},{"d":"2005-01-03","o":23,"h":23,"l":23,"c":23,"v":0},{"d":"2005-01-04","o":20,"h":22.5,"l":16.25,"c":22.5,"v":1740},{"d":"2005-01-05","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":100},{"d":"2005-01-06","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":0},{"d":"2005-01-07","o":18.25,"h":21.25,"l":18.25,"c":21.25,"v":400},{"d":"2005-01-10","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":260},{"d":"2005-01-11","o":20,"h":20,"l":17.5,"c":17.5,"v":120},{"d":"2005-01-12","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":20},{"d":"2005-01-13","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":0},{"d":"2005-01-14","o":17.75,"h":18.25,"l":17.75,"c":18.25,"v":440},{"d":"2005-01-18","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":100},{"d":"2005-01-19","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":120},{"d":"2005-01-20","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":100},{"d":"2005-01-21","o":18.25,"h":19,"l":18.25,"c":19,"v":120},{"d":"2005-01-24","o":19,"h":19,"l":19,"c":19,"v":0},{"d":"2005-01-25","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":60},{"d":"2005-01-26","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":0},{"d":"2005-01-27","o":20,"h":20,"l":18.75,"c":18.75,"v":80},{"d":"2005-01-28","o":18.25,"h":18.55,"l":17.75,"c":18.45,"v":1400},{"d":"2005-01-31","o":18.45,"h":18.45,"l":18.45,"c":18.45,"v":0},{"d":"2005-02-01","o":18,"h":18,"l":18,"c":18,"v":200},{"d":"2005-02-02","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2005-02-03","o":20,"h":20,"l":20,"c":20,"v":100},{"d":"2005-02-04","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2005-02-07","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2005-02-08","o":20,"h":20,"l":20,"c":20,"v":0},{"d":"2005-02-09","o":19.25,"h":19.25,"l":19.25,"c":19.25,"v":700},{"d":"2005-02-10","o":18.45,"h":18.45,"l":18.45,"c":18.45,"v":200},{"d":"2005-02-11","o":18.45,"h":18.45,"l":18.45,"c":18.45,"v":0},{"d":"2005-02-14","o":18.45,"h":18.45,"l":18.45,"c":18.45,"v":0},{"d":"2005-02-15","o":18.45,"h":18.45,"l":18.45,"c":18.45,"v":0},{"d":"2005-02-16","o":18.45,"h":18.45,"l":18.45,"c":18.45,"v":0},{"d":"2005-02-17","o":18.3,"h":18.5,"l":18.3,"c":18.5,"v":40},{"d":"2005-02-18","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":0},{"d":"2005-02-22","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":0},{"d":"2005-02-23","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":0},{"d":"2005-02-24","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":0},{"d":"2005-02-25","o":18.3,"h":18.5,"l":18.25,"c":18.5,"v":2300},{"d":"2005-02-28","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":0},{"d":"2005-03-01","o":17.75,"h":18.75,"l":17.75,"c":18,"v":600},{"d":"2005-03-02","o":18,"h":18,"l":18,"c":18,"v":300},{"d":"2005-03-03","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2005-03-04","o":17.9,"h":18,"l":17.9,"c":18,"v":200},{"d":"2005-03-07","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":300},{"d":"2005-03-08","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":0},{"d":"2005-03-09","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":0},{"d":"2005-03-10","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":0},{"d":"2005-03-11","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":0},{"d":"2005-03-14","o":17.75,"h":17.75,"l":17.75,"c":17.75,"v":0},{"d":"2005-03-15","o":17.25,"h":17.5,"l":17.25,"c":17.5,"v":760},{"d":"2005-03-16","o":17.25,"h":17.5,"l":16,"c":16,"v":1000},{"d":"2005-03-17","o":15.5,"h":16.25,"l":15.5,"c":16.25,"v":420},{"d":"2005-03-18","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"2005-03-21","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":20},{"d":"2005-03-22","o":15.5,"h":15.5,"l":14.45,"c":14.5,"v":900},{"d":"2005-03-23","o":14.75,"h":15.25,"l":14.7,"c":15.25,"v":4220},{"d":"2005-03-24","o":14.5,"h":14.5,"l":13.75,"c":13.75,"v":140},{"d":"2005-03-28","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2005-03-29","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2005-03-30","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2005-03-31","o":15.5,"h":15.5,"l":15,"c":15,"v":1700},{"d":"2005-04-01","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2005-04-04","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2005-04-05","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2005-04-06","o":15,"h":15,"l":15,"c":15,"v":80},{"d":"2005-04-07","o":14,"h":15,"l":13.05,"c":15,"v":500},{"d":"2005-04-08","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2005-04-11","o":14.75,"h":15,"l":14.75,"c":15,"v":800},{"d":"2005-04-12","o":15.25,"h":15.25,"l":15,"c":15,"v":60},{"d":"2005-04-13","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2005-04-14","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2005-04-15","o":14.75,"h":15,"l":14.25,"c":14.25,"v":400},{"d":"2005-04-18","o":14.75,"h":15,"l":14.5,"c":14.5,"v":1100},{"d":"2005-04-19","o":15,"h":15,"l":15,"c":15,"v":100},{"d":"2005-04-20","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2005-04-21","o":15,"h":15,"l":15,"c":15,"v":0},{"d":"2005-04-22","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":40},{"d":"2005-04-25","o":14.25,"h":14.75,"l":14.25,"c":14.75,"v":40},{"d":"2005-04-26","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2005-04-27","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2005-04-28","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2005-04-29","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2005-05-02","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":0},{"d":"2005-05-03","o":14.25,"h":14.45,"l":14.25,"c":14.45,"v":4800},{"d":"2005-05-04","o":15,"h":15,"l":14,"c":14,"v":400},{"d":"2005-05-05","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2005-05-06","o":13.15,"h":14,"l":13.15,"c":14,"v":2300},{"d":"2005-05-09","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2005-05-10","o":15,"h":15,"l":15,"c":15,"v":620},{"d":"2005-05-11","o":15,"h":15,"l":15,"c":15,"v":1040},{"d":"2005-05-12","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":5000},{"d":"2005-05-13","o":14.15,"h":14.15,"l":14.15,"c":14.15,"v":20},{"d":"2005-05-16","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":2200},{"d":"2005-05-17","o":14.25,"h":16.5,"l":14,"c":16,"v":8160},{"d":"2005-05-18","o":15,"h":15,"l":14.1,"c":15,"v":520},{"d":"2005-05-19","o":15,"h":16,"l":15,"c":15.25,"v":3100},{"d":"2005-05-20","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":400},{"d":"2005-05-23","o":18.75,"h":18.75,"l":17.5,"c":17.5,"v":1020},{"d":"2005-05-24","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":400},{"d":"2005-05-25","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":600},{"d":"2005-05-26","o":17.5,"h":17.5,"l":16.25,"c":16.25,"v":5260},{"d":"2005-05-27","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"2005-05-31","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"2005-06-01","o":16.25,"h":16.25,"l":16,"c":16.25,"v":3640},{"d":"2005-06-02","o":16.25,"h":17,"l":16.25,"c":17,"v":820},{"d":"2005-06-03","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":3520},{"d":"2005-06-06","o":16.25,"h":16.5,"l":16.25,"c":16.5,"v":780},{"d":"2005-06-07","o":16,"h":16.1,"l":15.5,"c":15.5,"v":1700},{"d":"2005-06-08","o":16.25,"h":16.5,"l":16,"c":16,"v":680},{"d":"2005-06-09","o":16,"h":16,"l":15.5,"c":15.5,"v":1560},{"d":"2005-06-10","o":15.5,"h":15.75,"l":15.5,"c":15.75,"v":1200},{"d":"2005-06-13","o":15.75,"h":16.5,"l":15.75,"c":16.5,"v":1320},{"d":"2005-06-14","o":16.5,"h":16.5,"l":16.25,"c":16.25,"v":8200},{"d":"2005-06-15","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":1000},{"d":"2005-06-16","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":7540},{"d":"2005-06-17","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":60},{"d":"2005-06-20","o":17.5,"h":17.55,"l":17.5,"c":17.5,"v":1200},{"d":"2005-06-21","o":16.5,"h":16.5,"l":16.25,"c":16.25,"v":1900},{"d":"2005-06-22","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":40},{"d":"2005-06-23","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":0},{"d":"2005-06-24","o":18.75,"h":18.75,"l":17.5,"c":17.5,"v":340},{"d":"2005-06-27","o":17.75,"h":17.75,"l":16.5,"c":16.5,"v":1300},{"d":"2005-06-28","o":17.5,"h":18.25,"l":16.3,"c":16.3,"v":1760},{"d":"2005-06-29","o":16.3,"h":16.3,"l":16.3,"c":16.3,"v":0},{"d":"2005-06-30","o":16.3,"h":16.3,"l":16.3,"c":16.3,"v":0},{"d":"2005-07-01","o":16.3,"h":16.3,"l":16.3,"c":16.3,"v":0},{"d":"2005-07-05","o":16.3,"h":16.3,"l":16.3,"c":16.3,"v":0},{"d":"2005-07-06","o":16.3,"h":16.3,"l":16.3,"c":16.3,"v":0},{"d":"2005-07-07","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":180},{"d":"2005-07-08","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":100},{"d":"2005-07-11","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":140},{"d":"2005-07-12","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":140},{"d":"2005-07-13","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"2005-07-14","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"2005-07-15","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"2005-07-18","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"2005-07-19","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":0},{"d":"2005-07-20","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":100},{"d":"2005-07-21","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":40},{"d":"2005-07-22","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":0},{"d":"2005-07-25","o":16.75,"h":16.75,"l":16.75,"c":16.75,"v":160},{"d":"2005-07-26","o":17,"h":17,"l":17,"c":17,"v":900},{"d":"2005-07-27","o":17,"h":17,"l":17,"c":17,"v":0},{"d":"2005-07-28","o":17.25,"h":17.5,"l":17,"c":17.5,"v":560},{"d":"2005-07-29","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"2005-08-01","o":18.5,"h":24.5,"l":18.5,"c":22.25,"v":10240},{"d":"2005-08-02","o":22.5,"h":23.75,"l":22.5,"c":23.75,"v":1700},{"d":"2005-08-03","o":23,"h":23.75,"l":23,"c":23.75,"v":580},{"d":"2005-08-04","o":23,"h":24.5,"l":23,"c":24.5,"v":7460},{"d":"2005-08-05","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"2005-08-08","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"2005-08-09","o":24,"h":26.2,"l":24,"c":25,"v":8720},{"d":"2005-08-10","o":25.25,"h":26.5,"l":25.25,"c":26,"v":2020},{"d":"2005-08-11","o":26,"h":26,"l":25,"c":25,"v":880},{"d":"2005-08-12","o":25,"h":25,"l":25,"c":25,"v":200},{"d":"2005-08-15","o":25.75,"h":25.75,"l":25,"c":25,"v":440},{"d":"2005-08-16","o":25,"h":25.75,"l":25,"c":25.75,"v":920},{"d":"2005-08-17","o":25.75,"h":25.75,"l":25.75,"c":25.75,"v":0},{"d":"2005-08-18","o":25,"h":25,"l":25,"c":25,"v":8700},{"d":"2005-08-19","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2005-08-22","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":80},{"d":"2005-08-23","o":25,"h":25,"l":23.5,"c":23.5,"v":2620},{"d":"2005-08-24","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":100},{"d":"2005-08-25","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":0},{"d":"2005-08-26","o":24.75,"h":24.75,"l":24.75,"c":24.75,"v":40},{"d":"2005-08-29","o":24.75,"h":24.75,"l":24.75,"c":24.75,"v":40},{"d":"2005-08-30","o":24.5,"h":24.5,"l":23.75,"c":24.5,"v":420},{"d":"2005-08-31","o":23.75,"h":23.75,"l":22.5,"c":22.5,"v":120},{"d":"2005-09-01","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":20},{"d":"2005-09-02","o":22,"h":22,"l":22,"c":22,"v":200},{"d":"2005-09-06","o":22.5,"h":22.5,"l":22,"c":22,"v":380},{"d":"2005-09-07","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":4020},{"d":"2005-09-08","o":23.25,"h":23.25,"l":23.25,"c":23.25,"v":6280},{"d":"2005-09-09","o":24.75,"h":26,"l":24.75,"c":26,"v":400},{"d":"2005-09-12","o":26,"h":26,"l":26,"c":26,"v":0},{"d":"2005-09-13","o":25,"h":25.25,"l":25,"c":25.25,"v":680},{"d":"2005-09-14","o":25.25,"h":26,"l":25.25,"c":26,"v":540},{"d":"2005-09-15","o":25.25,"h":25.5,"l":25.25,"c":25.5,"v":2700},{"d":"2005-09-16","o":25.25,"h":25.5,"l":25.25,"c":25.5,"v":600},{"d":"2005-09-19","o":25.6,"h":25.6,"l":25.5,"c":25.5,"v":2800},{"d":"2005-09-20","o":25.75,"h":25.75,"l":25.5,"c":25.5,"v":300},{"d":"2005-09-21","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":0},{"d":"2005-09-22","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":0},{"d":"2005-09-23","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":0},{"d":"2005-09-26","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":420},{"d":"2005-09-27","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":0},{"d":"2005-09-28","o":26,"h":26,"l":25.5,"c":26,"v":1180},{"d":"2005-09-29","o":26,"h":26,"l":26,"c":26,"v":500},{"d":"2005-09-30","o":26,"h":26,"l":26,"c":26,"v":60},{"d":"2005-10-03","o":25.75,"h":26,"l":25.75,"c":26,"v":380},{"d":"2005-10-04","o":26.25,"h":26.75,"l":26.25,"c":26.75,"v":720},{"d":"2005-10-05","o":26.5,"h":30,"l":26.5,"c":30,"v":1300},{"d":"2005-10-06","o":26.75,"h":28.5,"l":26.75,"c":28.5,"v":960},{"d":"2005-10-07","o":28.5,"h":28.75,"l":28.5,"c":28.5,"v":200},{"d":"2005-10-10","o":28.5,"h":28.5,"l":28.5,"c":28.5,"v":0},{"d":"2005-10-11","o":26.75,"h":27.5,"l":26.75,"c":27.5,"v":240},{"d":"2005-10-12","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":500},{"d":"2005-10-13","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":0},{"d":"2005-10-14","o":27.5,"h":27.5,"l":27.5,"c":27.5,"v":0},{"d":"2005-10-17","o":26.75,"h":27.25,"l":26.75,"c":27.25,"v":500},{"d":"2005-10-18","o":26.5,"h":26.5,"l":26.25,"c":26.5,"v":900},{"d":"2005-10-19","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":1200},{"d":"2005-10-20","o":26.25,"h":26.25,"l":25,"c":25.25,"v":1680},{"d":"2005-10-21","o":25,"h":25,"l":25,"c":25,"v":1140},{"d":"2005-10-24","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2005-10-25","o":26.25,"h":26.25,"l":25,"c":25.25,"v":200},{"d":"2005-10-26","o":25,"h":25,"l":25,"c":25,"v":720},{"d":"2005-10-27","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2005-10-28","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2005-10-31","o":24.25,"h":24.25,"l":23.75,"c":24,"v":1400},{"d":"2005-11-01","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":500},{"d":"2005-11-02","o":23.75,"h":23.75,"l":23,"c":23,"v":240},{"d":"2005-11-03","o":23,"h":25.5,"l":21,"c":21,"v":2220},{"d":"2005-11-04","o":20.1,"h":20.5,"l":20.1,"c":20.5,"v":4300},{"d":"2005-11-07","o":20.5,"h":24.75,"l":20.5,"c":24.75,"v":4260},{"d":"2005-11-08","o":22.5,"h":22.5,"l":22,"c":22,"v":400},{"d":"2005-11-09","o":20.5,"h":21,"l":18.25,"c":21,"v":2500},{"d":"2005-11-10","o":20,"h":21,"l":20,"c":21,"v":220},{"d":"2005-11-11","o":20,"h":20.25,"l":20,"c":20.25,"v":840},{"d":"2005-11-14","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":0},{"d":"2005-11-15","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":40},{"d":"2005-11-16","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":0},{"d":"2005-11-17","o":21,"h":21,"l":21,"c":21,"v":60},{"d":"2005-11-18","o":21,"h":21.1,"l":21,"c":21.1,"v":17200},{"d":"2005-11-21","o":21,"h":21.1,"l":20.25,"c":20.25,"v":12040},{"d":"2005-11-22","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":0},{"d":"2005-11-23","o":21,"h":21,"l":21,"c":21,"v":10580},{"d":"2005-11-25","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2005-11-28","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2005-11-29","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2005-11-30","o":21,"h":21,"l":21,"c":21,"v":500},{"d":"2005-12-01","o":21,"h":21,"l":21,"c":21,"v":80},{"d":"2005-12-02","o":21,"h":21,"l":21,"c":21,"v":0},{"d":"2005-12-05","o":21.5,"h":21.5,"l":21.5,"c":21.5,"v":20},{"d":"2005-12-06","o":21.5,"h":22.5,"l":21.5,"c":21.5,"v":440},{"d":"2005-12-07","o":22.25,"h":22.25,"l":22.25,"c":22.25,"v":100},{"d":"2005-12-08","o":24.75,"h":24.75,"l":22.7,"c":22.7,"v":140},{"d":"2005-12-09","o":25,"h":25,"l":24.75,"c":25,"v":340},{"d":"2005-12-12","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2005-12-13","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2005-12-14","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":20},{"d":"2005-12-15","o":25,"h":25,"l":25,"c":25,"v":100},{"d":"2005-12-16","o":25,"h":25,"l":25,"c":25,"v":60},{"d":"2005-12-19","o":25,"h":25,"l":25,"c":25,"v":160},{"d":"2005-12-20","o":26.75,"h":27.5,"l":26.75,"c":27.5,"v":400},{"d":"2005-12-21","o":26.75,"h":26.85,"l":26.75,"c":26.85,"v":300},{"d":"2005-12-22","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":20},{"d":"2005-12-23","o":26.25,"h":26.25,"l":26.25,"c":26.25,"v":20},{"d":"2005-12-27","o":25,"h":25,"l":25,"c":25,"v":140},{"d":"2005-12-28","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2005-12-29","o":25,"h":25,"l":25,"c":25,"v":0},{"d":"2005-12-30","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":20},{"d":"2006-01-03","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"2006-01-04","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":140},{"d":"2006-01-05","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"2006-01-06","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"2006-01-09","o":22.05,"h":24.75,"l":22.05,"c":24.65,"v":140},{"d":"2006-01-10","o":24.75,"h":24.75,"l":24.75,"c":24.75,"v":40},{"d":"2006-01-11","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":2500},{"d":"2006-01-12","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":2360},{"d":"2006-01-13","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"2006-01-17","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":20},{"d":"2006-01-18","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":20},{"d":"2006-01-19","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":20},{"d":"2006-01-20","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"2006-01-23","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"2006-01-24","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"2006-01-25","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"2006-01-26","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"2006-01-27","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"2006-01-30","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"2006-01-31","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":0},{"d":"2006-02-01","o":22,"h":22.5,"l":22,"c":22.5,"v":240},{"d":"2006-02-02","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2006-02-03","o":24.5,"h":24.5,"l":24,"c":24,"v":1100},{"d":"2006-02-06","o":24,"h":24,"l":24,"c":24,"v":1640},{"d":"2006-02-07","o":25,"h":25.5,"l":25,"c":25.5,"v":1600},{"d":"2006-02-08","o":25.5,"h":25.5,"l":25.5,"c":25.5,"v":5160},{"d":"2006-02-09","o":25.5,"h":25.5,"l":23.75,"c":23.75,"v":2420},{"d":"2006-02-10","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":140},{"d":"2006-02-13","o":22.5,"h":22.75,"l":22.5,"c":22.5,"v":380},{"d":"2006-02-14","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2006-02-15","o":22.5,"h":22.5,"l":22.5,"c":22.5,"v":0},{"d":"2006-02-16","o":32.5,"h":32.5,"l":32.5,"c":32.5,"v":40},{"d":"2006-02-17","o":32.45,"h":32.45,"l":32.45,"c":32.45,"v":120},{"d":"2006-02-21","o":26.25,"h":26.25,"l":25.5,"c":25.5,"v":120},{"d":"2006-02-22","o":27,"h":32,"l":27,"c":30,"v":1080},{"d":"2006-02-23","o":30,"h":30,"l":27.55,"c":28.8,"v":460},{"d":"2006-02-24","o":29.4,"h":29.4,"l":28.75,"c":28.75,"v":360},{"d":"2006-02-27","o":28.75,"h":28.75,"l":26.3,"c":26.5,"v":240},{"d":"2006-02-28","o":28.6,"h":29.25,"l":28.6,"c":28.8,"v":420},{"d":"2006-03-01","o":28.8,"h":28.8,"l":28.8,"c":28.8,"v":240},{"d":"2006-03-02","o":26.6,"h":26.6,"l":23.45,"c":24.75,"v":2880},{"d":"2006-03-03","o":24.75,"h":24.75,"l":24.75,"c":24.75,"v":80},{"d":"2006-03-06","o":24.75,"h":24.75,"l":24.75,"c":24.75,"v":0},{"d":"2006-03-07","o":24.75,"h":24.75,"l":24.75,"c":24.75,"v":0},{"d":"2006-03-08","o":24.75,"h":24.75,"l":24.75,"c":24.75,"v":0},{"d":"2006-03-09","o":24.15,"h":26.95,"l":24.15,"c":26.95,"v":80},{"d":"2006-03-10","o":26.95,"h":26.95,"l":26.95,"c":26.95,"v":0},{"d":"2006-03-13","o":26.95,"h":26.95,"l":26.75,"c":26.75,"v":80},{"d":"2006-03-14","o":24.25,"h":26.4,"l":24.25,"c":26.35,"v":260},{"d":"2006-03-15","o":26.25,"h":27.25,"l":26.25,"c":27.25,"v":180},{"d":"2006-03-16","o":28.25,"h":28.25,"l":27.9,"c":28.25,"v":560},{"d":"2006-03-17","o":28.75,"h":28.75,"l":26.5,"c":26.8,"v":1640},{"d":"2006-03-20","o":26.55,"h":50,"l":26.55,"c":32.3,"v":9800},{"d":"2006-03-21","o":29.3,"h":34,"l":28.9,"c":29.3,"v":9720},{"d":"2006-03-22","o":30,"h":30,"l":29.5,"c":30,"v":3840},{"d":"2006-03-23","o":30,"h":30.9,"l":29.25,"c":30.9,"v":4920},{"d":"2006-03-24","o":31,"h":31,"l":31,"c":31,"v":400},{"d":"2006-03-27","o":30.95,"h":32,"l":30.7,"c":30.75,"v":8340},{"d":"2006-03-28","o":30.25,"h":30.45,"l":30,"c":30,"v":3080},{"d":"2006-03-29","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2006-03-30","o":30,"h":30.3,"l":30,"c":30.3,"v":840},{"d":"2006-03-31","o":30.8,"h":30.8,"l":30.25,"c":30.25,"v":160},{"d":"2006-04-03","o":30.2,"h":30.2,"l":29.75,"c":30,"v":140},{"d":"2006-04-04","o":30,"h":30,"l":30,"c":30,"v":0},{"d":"2006-04-05","o":31.85,"h":31.85,"l":31.85,"c":31.85,"v":20},{"d":"2006-04-06","o":31.25,"h":31.25,"l":31.25,"c":31.25,"v":20},{"d":"2006-04-07","o":28.95,"h":28.95,"l":28.95,"c":28.95,"v":20},{"d":"2006-04-10","o":28.95,"h":28.95,"l":28.95,"c":28.95,"v":0},{"d":"2006-04-11","o":31.35,"h":31.35,"l":31.35,"c":31.35,"v":40},{"d":"2006-04-12","o":32,"h":32.5,"l":30.8,"c":32.5,"v":440},{"d":"2006-04-13","o":31,"h":31,"l":30.5,"c":30.5,"v":180},{"d":"2006-04-17","o":30.5,"h":30.5,"l":30.5,"c":30.5,"v":0},{"d":"2006-04-18","o":30.5,"h":30.5,"l":30.5,"c":30.5,"v":0},{"d":"2006-04-19","o":30.05,"h":30.05,"l":30.05,"c":30.05,"v":80},{"d":"2006-04-20","o":30,"h":30,"l":28.75,"c":28.75,"v":340},{"d":"2006-04-21","o":28.75,"h":28.75,"l":28.75,"c":28.75,"v":80},{"d":"2006-04-24","o":28.75,"h":28.75,"l":28.75,"c":28.75,"v":0},{"d":"2006-04-25","o":28.8,"h":28.8,"l":28.8,"c":28.8,"v":20},{"d":"2006-04-26","o":28.8,"h":28.8,"l":28.8,"c":28.8,"v":0},{"d":"2006-04-27","o":28.25,"h":28.25,"l":27.75,"c":27.75,"v":120},{"d":"2006-04-28","o":28.75,"h":28.75,"l":28.75,"c":28.75,"v":40},{"d":"2006-05-01","o":28.75,"h":28.75,"l":28.75,"c":28.75,"v":0},{"d":"2006-05-02","o":28.75,"h":28.75,"l":28.75,"c":28.75,"v":0},{"d":"2006-05-03","o":28.75,"h":28.75,"l":28.75,"c":28.75,"v":0},{"d":"2006-05-04","o":28.75,"h":28.75,"l":15,"c":21.6,"v":1980},{"d":"2006-05-05","o":22.5,"h":23.75,"l":21.5,"c":21.75,"v":1060},{"d":"2006-05-08","o":21.75,"h":22.3,"l":21.75,"c":21.75,"v":180},{"d":"2006-05-09","o":21,"h":21.25,"l":17.5,"c":20.25,"v":2140},{"d":"2006-05-10","o":19.75,"h":20.05,"l":19.75,"c":20,"v":4640},{"d":"2006-05-11","o":19.05,"h":19.05,"l":18.7,"c":18.75,"v":140},{"d":"2006-05-12","o":18.25,"h":18.75,"l":18.25,"c":18.75,"v":460},{"d":"2006-05-15","o":18.15,"h":19,"l":18.15,"c":18.5,"v":560},{"d":"2006-05-16","o":18.75,"h":18.75,"l":18.5,"c":18.6,"v":1700},{"d":"2006-05-17","o":18.6,"h":19,"l":18.6,"c":19,"v":260},{"d":"2006-05-18","o":18.5,"h":18.5,"l":18.5,"c":18.5,"v":420},{"d":"2006-05-19","o":18,"h":18,"l":17.5,"c":17.5,"v":2220},{"d":"2006-05-22","o":19.9,"h":19.9,"l":15.25,"c":15.25,"v":3740},{"d":"2006-05-23","o":16.7,"h":16.7,"l":15.25,"c":15.25,"v":980},{"d":"2006-05-24","o":15.95,"h":15.95,"l":15.95,"c":15.95,"v":200},{"d":"2006-05-25","o":15.55,"h":16,"l":15.25,"c":15.75,"v":1140},{"d":"2006-05-26","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2006-05-30","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2006-05-31","o":17,"h":17,"l":16,"c":16,"v":3980},{"d":"2006-06-01","o":16.55,"h":17.35,"l":16.55,"c":17.35,"v":60},{"d":"2006-06-02","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":40},{"d":"2006-06-05","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"2006-06-06","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":200},{"d":"2006-06-07","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"2006-06-08","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":0},{"d":"2006-06-09","o":17,"h":17,"l":16.6,"c":16.6,"v":300},{"d":"2006-06-12","o":16,"h":16,"l":16,"c":16,"v":200},{"d":"2006-06-13","o":16.5,"h":16.5,"l":11.55,"c":13.3,"v":3280},{"d":"2006-06-14","o":14.65,"h":16.9,"l":13.35,"c":16.65,"v":600},{"d":"2006-06-15","o":16.7,"h":16.7,"l":15.3,"c":15.3,"v":200},{"d":"2006-06-16","o":15.3,"h":15.3,"l":15.3,"c":15.3,"v":0},{"d":"2006-06-19","o":17.95,"h":20.5,"l":16,"c":16,"v":420},{"d":"2006-06-20","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2006-06-21","o":16,"h":16,"l":16,"c":16,"v":0},{"d":"2006-06-22","o":18.75,"h":18.75,"l":16.25,"c":16.25,"v":540},{"d":"2006-06-23","o":17.65,"h":17.65,"l":17.65,"c":17.65,"v":20},{"d":"2006-06-26","o":17.65,"h":17.65,"l":17.65,"c":17.65,"v":0},{"d":"2006-06-27","o":13.3,"h":16.65,"l":13.3,"c":15.8,"v":60},{"d":"2006-06-28","o":15.8,"h":15.8,"l":15.8,"c":15.8,"v":0},{"d":"2006-06-29","o":13.8,"h":17.5,"l":13.8,"c":17.3,"v":860},{"d":"2006-06-30","o":18,"h":18,"l":18,"c":18,"v":20},{"d":"2006-07-03","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2006-07-05","o":18,"h":18,"l":18,"c":18,"v":40},{"d":"2006-07-06","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2006-07-07","o":18,"h":18,"l":18,"c":18,"v":0},{"d":"2006-07-10","o":16.55,"h":17.5,"l":16.55,"c":17.5,"v":40},{"d":"2006-07-11","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"2006-07-12","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":20},{"d":"2006-07-13","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"2006-07-14","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":760},{"d":"2006-07-17","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"2006-07-18","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":0},{"d":"2006-07-19","o":17.05,"h":17.05,"l":17.05,"c":17.05,"v":80},{"d":"2006-07-20","o":17.05,"h":17.05,"l":17.05,"c":17.05,"v":0},{"d":"2006-07-21","o":17.05,"h":17.05,"l":17.05,"c":17.05,"v":0},{"d":"2006-07-24","o":17.5,"h":17.5,"l":17.5,"c":17.5,"v":40},{"d":"2006-07-25","o":13.95,"h":13.95,"l":13.95,"c":13.95,"v":20},{"d":"2006-07-26","o":13.75,"h":15,"l":13.75,"c":15,"v":100},{"d":"2006-07-27","o":14.65,"h":15,"l":14.4,"c":15,"v":100},{"d":"2006-07-28","o":14,"h":14,"l":13.3,"c":13.35,"v":1920},{"d":"2006-07-31","o":13.3,"h":13.75,"l":13.3,"c":13.75,"v":220},{"d":"2006-08-01","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"2006-08-02","o":13.35,"h":13.35,"l":13,"c":13,"v":200},{"d":"2006-08-03","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"2006-08-04","o":14.5,"h":14.5,"l":14,"c":14,"v":200},{"d":"2006-08-07","o":14,"h":14.3,"l":12.5,"c":14.15,"v":41400},{"d":"2006-08-08","o":13.25,"h":13.25,"l":12.5,"c":12.5,"v":800},{"d":"2006-08-09","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":300},{"d":"2006-08-10","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":820},{"d":"2006-08-11","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"2006-08-14","o":12.5,"h":12.5,"l":11,"c":12.45,"v":180},{"d":"2006-08-15","o":11.3,"h":11.3,"l":11,"c":11,"v":180},{"d":"2006-08-16","o":12.5,"h":12.5,"l":12.45,"c":12.45,"v":320},{"d":"2006-08-17","o":11,"h":11.75,"l":10.5,"c":11.75,"v":400},{"d":"2006-08-18","o":10.6,"h":11.3,"l":10.6,"c":11.3,"v":240},{"d":"2006-08-21","o":10.9,"h":11.5,"l":10.9,"c":10.95,"v":800},{"d":"2006-08-22","o":10.75,"h":10.75,"l":10.75,"c":10.75,"v":440},{"d":"2006-08-23","o":10.75,"h":10.75,"l":10,"c":10,"v":1620},{"d":"2006-08-24","o":10,"h":10,"l":10,"c":10,"v":200},{"d":"2006-08-25","o":9.85,"h":10.55,"l":9.6,"c":9.6,"v":460},{"d":"2006-08-28","o":10,"h":10.65,"l":9.85,"c":9.85,"v":1780},{"d":"2006-08-29","o":10.75,"h":10.75,"l":9.6,"c":9.75,"v":540},{"d":"2006-08-30","o":10.55,"h":10.55,"l":9.5,"c":9.5,"v":680},{"d":"2006-08-31","o":9.95,"h":10,"l":9.95,"c":10,"v":640},{"d":"2006-09-01","o":8.75,"h":9.75,"l":8.75,"c":9.25,"v":1020},{"d":"2006-09-05","o":12.5,"h":20,"l":11.3,"c":14,"v":16300},{"d":"2006-09-06","o":14.75,"h":21.35,"l":14.05,"c":14.5,"v":38020},{"d":"2006-09-07","o":15.5,"h":17.5,"l":13.8,"c":15,"v":20600},{"d":"2006-09-08","o":15.5,"h":15.5,"l":14,"c":14,"v":2060},{"d":"2006-09-11","o":13.95,"h":14.6,"l":12.55,"c":12.8,"v":2440},{"d":"2006-09-12","o":13.3,"h":13.75,"l":12.75,"c":13.45,"v":2560},{"d":"2006-09-13","o":13.4,"h":13.4,"l":12.5,"c":13.15,"v":2380},{"d":"2006-09-14","o":13.4,"h":13.4,"l":12.25,"c":12.5,"v":3640},{"d":"2006-09-15","o":12.25,"h":12.45,"l":11.75,"c":12.2,"v":2280},{"d":"2006-09-18","o":13,"h":13.25,"l":12.15,"c":12.75,"v":4000},{"d":"2006-09-19","o":13,"h":13,"l":12,"c":12,"v":840},{"d":"2006-09-20","o":13,"h":13,"l":11.55,"c":12,"v":1440},{"d":"2006-09-21","o":11.55,"h":12.5,"l":11.2,"c":11.35,"v":2580},{"d":"2006-09-22","o":12.25,"h":12.25,"l":11.9,"c":11.9,"v":60},{"d":"2006-09-25","o":12,"h":12,"l":10.65,"c":12,"v":920},{"d":"2006-09-26","o":12,"h":12.25,"l":12,"c":12.25,"v":1180},{"d":"2006-09-27","o":12,"h":12,"l":11,"c":11.55,"v":320},{"d":"2006-09-28","o":11,"h":11.7,"l":11,"c":11.1,"v":1720},{"d":"2006-09-29","o":11,"h":11.25,"l":10.5,"c":10.5,"v":2620},{"d":"2006-10-02","o":10.2,"h":10.55,"l":10,"c":10.55,"v":1180},{"d":"2006-10-03","o":10.8,"h":11.1,"l":10.8,"c":11,"v":1840},{"d":"2006-10-04","o":11.25,"h":11.25,"l":11,"c":11,"v":1740},{"d":"2006-10-05","o":10.5,"h":10.5,"l":9.75,"c":9.8,"v":2580},{"d":"2006-10-06","o":9.8,"h":10.25,"l":9.5,"c":10.15,"v":2400},{"d":"2006-10-09","o":10.25,"h":10.5,"l":10.25,"c":10.35,"v":440},{"d":"2006-10-10","o":11.4,"h":11.4,"l":10.35,"c":10.75,"v":280},{"d":"2006-10-11","o":11.35,"h":11.35,"l":10.5,"c":10.5,"v":900},{"d":"2006-10-12","o":11.4,"h":11.4,"l":10.05,"c":10.3,"v":1680},{"d":"2006-10-13","o":10.75,"h":10.75,"l":10.05,"c":10.05,"v":200},{"d":"2006-10-16","o":9.8,"h":10.55,"l":9.8,"c":10.55,"v":2660},{"d":"2006-10-17","o":12.5,"h":12.5,"l":9.8,"c":10.25,"v":5440},{"d":"2006-10-18","o":9.85,"h":10.4,"l":9.8,"c":10.4,"v":1540},{"d":"2006-10-19","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":720},{"d":"2006-10-20","o":10.35,"h":10.5,"l":9.85,"c":10.4,"v":660},{"d":"2006-10-23","o":10.3,"h":10.3,"l":9.85,"c":10,"v":1580},{"d":"2006-10-24","o":10,"h":10.05,"l":10,"c":10,"v":920},{"d":"2006-10-25","o":9.85,"h":10.2,"l":9.85,"c":10,"v":1120},{"d":"2006-10-26","o":10.1,"h":10.5,"l":10.1,"c":10.25,"v":2140},{"d":"2006-10-27","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":1160},{"d":"2006-10-30","o":9.9,"h":10,"l":9.85,"c":10,"v":1580},{"d":"2006-10-31","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":300},{"d":"2006-11-01","o":9.8,"h":9.9,"l":9.5,"c":9.8,"v":1140},{"d":"2006-11-02","o":9.8,"h":10.25,"l":9.75,"c":10.1,"v":2840},{"d":"2006-11-03","o":11,"h":11,"l":10,"c":10,"v":600},{"d":"2006-11-06","o":10.1,"h":10.1,"l":9.75,"c":9.75,"v":1780},{"d":"2006-11-07","o":10.25,"h":10.55,"l":10.15,"c":10.15,"v":2280},{"d":"2006-11-08","o":9.8,"h":10.25,"l":9.6,"c":10.25,"v":2100},{"d":"2006-11-09","o":9.75,"h":9.75,"l":9.25,"c":9.25,"v":2140},{"d":"2006-11-10","o":9.5,"h":10,"l":9.4,"c":10,"v":2000},{"d":"2006-11-13","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2006-11-14","o":9.65,"h":9.95,"l":9.65,"c":9.95,"v":820},{"d":"2006-11-15","o":9.6,"h":10,"l":9.6,"c":10,"v":440},{"d":"2006-11-16","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"2006-11-17","o":10,"h":10,"l":9.75,"c":9.75,"v":400},{"d":"2006-11-20","o":9.4,"h":9.4,"l":9.4,"c":9.4,"v":60},{"d":"2006-11-21","o":9.25,"h":9.65,"l":9.25,"c":9.65,"v":540},{"d":"2006-11-22","o":10,"h":10,"l":10,"c":10,"v":220},{"d":"2006-11-24","o":9.85,"h":9.85,"l":9.85,"c":9.85,"v":100},{"d":"2006-11-27","o":10.5,"h":10.5,"l":10,"c":10,"v":380},{"d":"2006-11-28","o":9.9,"h":10.5,"l":9.6,"c":9.6,"v":6000},{"d":"2006-11-29","o":9.9,"h":10,"l":9.75,"c":9.8,"v":3540},{"d":"2006-11-30","o":9.95,"h":9.95,"l":9.75,"c":9.9,"v":1080},{"d":"2006-12-01","o":9.7,"h":9.7,"l":9.7,"c":9.7,"v":180},{"d":"2006-12-04","o":9.6,"h":9.75,"l":9,"c":9.6,"v":2520},{"d":"2006-12-05","o":9.7,"h":9.75,"l":8.9,"c":9.75,"v":720},{"d":"2006-12-06","o":9.85,"h":10.25,"l":9.6,"c":10.25,"v":3000},{"d":"2006-12-07","o":10.3,"h":10.6,"l":10.3,"c":10.5,"v":1180},{"d":"2006-12-08","o":10.5,"h":10.6,"l":10.5,"c":10.55,"v":420},{"d":"2006-12-11","o":10.5,"h":10.5,"l":10.45,"c":10.45,"v":100},{"d":"2006-12-12","o":10.2,"h":11.2,"l":10.2,"c":10.5,"v":860},{"d":"2006-12-13","o":12.75,"h":12.75,"l":10.5,"c":10.9,"v":400},{"d":"2006-12-14","o":10.2,"h":10.2,"l":10.2,"c":10.2,"v":420},{"d":"2006-12-15","o":11,"h":11,"l":11,"c":11,"v":40},{"d":"2006-12-18","o":10.7,"h":10.7,"l":10.15,"c":10.6,"v":300},{"d":"2006-12-19","o":10.2,"h":10.25,"l":10,"c":10.05,"v":860},{"d":"2006-12-20","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":220},{"d":"2006-12-21","o":10.25,"h":10.5,"l":10.25,"c":10.5,"v":640},{"d":"2006-12-22","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"2006-12-26","o":11,"h":11,"l":10.5,"c":10.55,"v":360},{"d":"2006-12-27","o":10.35,"h":10.35,"l":10.35,"c":10.35,"v":240},{"d":"2006-12-28","o":10.5,"h":10.55,"l":10.5,"c":10.5,"v":200},{"d":"2006-12-29","o":10.55,"h":10.75,"l":10.55,"c":10.75,"v":680},{"d":"2007-01-03","o":10,"h":11,"l":10,"c":11,"v":2140},{"d":"2007-01-04","o":10.95,"h":10.95,"l":10.95,"c":10.95,"v":120},{"d":"2007-01-05","o":11,"h":11,"l":10.75,"c":10.75,"v":1140},{"d":"2007-01-08","o":10.75,"h":11.75,"l":10.75,"c":11.7,"v":760},{"d":"2007-01-09","o":10.8,"h":11.5,"l":10.8,"c":10.95,"v":280},{"d":"2007-01-10","o":11,"h":11.45,"l":10.95,"c":11.3,"v":2620},{"d":"2007-01-11","o":11.3,"h":11.45,"l":11.2,"c":11.45,"v":600},{"d":"2007-01-12","o":11.15,"h":11.35,"l":11,"c":11,"v":260},{"d":"2007-01-16","o":11.1,"h":12.2,"l":11.1,"c":11.3,"v":2740},{"d":"2007-01-17","o":11.5,"h":11.5,"l":11.35,"c":11.35,"v":340},{"d":"2007-01-18","o":11.45,"h":12.3,"l":11.45,"c":12.3,"v":2680},{"d":"2007-01-19","o":12.35,"h":14.1,"l":12.35,"c":13,"v":2940},{"d":"2007-01-22","o":12.7,"h":13.4,"l":12.5,"c":13.25,"v":860},{"d":"2007-01-23","o":13.25,"h":14,"l":13.25,"c":13.8,"v":1160},{"d":"2007-01-24","o":13.95,"h":13.95,"l":13.75,"c":13.75,"v":100},{"d":"2007-01-25","o":13.4,"h":13.95,"l":12.65,"c":13.1,"v":880},{"d":"2007-01-26","o":13.1,"h":13.45,"l":12.05,"c":12.1,"v":3060},{"d":"2007-01-29","o":11.75,"h":13.05,"l":11.75,"c":11.9,"v":1780},{"d":"2007-01-30","o":11.75,"h":12,"l":11.75,"c":12,"v":680},{"d":"2007-01-31","o":11.75,"h":12.5,"l":11.75,"c":12.5,"v":820},{"d":"2007-02-01","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":40},{"d":"2007-02-02","o":11.95,"h":12.55,"l":11.95,"c":12.55,"v":200},{"d":"2007-02-05","o":13,"h":13,"l":11.75,"c":11.75,"v":660},{"d":"2007-02-06","o":11.9,"h":12.3,"l":11.75,"c":11.75,"v":220},{"d":"2007-02-07","o":11.6,"h":11.6,"l":11.25,"c":11.25,"v":220},{"d":"2007-02-08","o":11.4,"h":12.2,"l":11.25,"c":11.25,"v":760},{"d":"2007-02-09","o":11.3,"h":11.3,"l":11,"c":11.3,"v":80},{"d":"2007-02-12","o":11.45,"h":11.45,"l":11.45,"c":11.45,"v":200},{"d":"2007-02-13","o":11.15,"h":11.4,"l":10.95,"c":10.95,"v":260},{"d":"2007-02-14","o":11.1,"h":11.1,"l":10.7,"c":10.9,"v":200},{"d":"2007-02-15","o":10.8,"h":10.95,"l":10.8,"c":10.95,"v":1180},{"d":"2007-02-16","o":10.5,"h":11,"l":10.5,"c":11,"v":520},{"d":"2007-02-20","o":11,"h":11.05,"l":10.55,"c":10.9,"v":2500},{"d":"2007-02-21","o":11,"h":11,"l":11,"c":11,"v":1980},{"d":"2007-02-22","o":10.9,"h":11,"l":10.9,"c":11,"v":300},{"d":"2007-02-23","o":10.6,"h":11,"l":10.5,"c":11,"v":560},{"d":"2007-02-26","o":10.25,"h":11,"l":10.05,"c":11,"v":1160},{"d":"2007-02-27","o":10.35,"h":11,"l":10.1,"c":10.5,"v":1280},{"d":"2007-02-28","o":11,"h":11,"l":11,"c":11,"v":1480},{"d":"2007-03-01","o":11.15,"h":11.15,"l":10.95,"c":11,"v":380},{"d":"2007-03-02","o":10.75,"h":11,"l":10.75,"c":11,"v":80},{"d":"2007-03-05","o":10.75,"h":11.05,"l":10.75,"c":11,"v":680},{"d":"2007-03-06","o":11.95,"h":11.95,"l":11,"c":11,"v":1460},{"d":"2007-03-07","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2007-03-08","o":11,"h":11,"l":11,"c":11,"v":200},{"d":"2007-03-09","o":11,"h":11.2,"l":11,"c":11.2,"v":980},{"d":"2007-03-12","o":10.95,"h":11.8,"l":10.95,"c":11.15,"v":1000},{"d":"2007-03-13","o":11.1,"h":11.1,"l":11.1,"c":11.1,"v":300},{"d":"2007-03-14","o":11.2,"h":11.35,"l":11,"c":11,"v":140},{"d":"2007-03-15","o":12,"h":12.1,"l":11,"c":11,"v":620},{"d":"2007-03-16","o":11,"h":11,"l":11,"c":11,"v":140},{"d":"2007-03-19","o":10.95,"h":11.25,"l":10.95,"c":11.25,"v":680},{"d":"2007-03-20","o":11.25,"h":11.4,"l":11.25,"c":11.4,"v":240},{"d":"2007-03-21","o":11.25,"h":11.25,"l":11.25,"c":11.25,"v":2340},{"d":"2007-03-22","o":11.3,"h":11.95,"l":11.25,"c":11.95,"v":620},{"d":"2007-03-23","o":11.95,"h":12,"l":11.95,"c":11.95,"v":780},{"d":"2007-03-26","o":11.95,"h":11.95,"l":11.95,"c":11.95,"v":520},{"d":"2007-03-27","o":11.6,"h":11.6,"l":11.25,"c":11.25,"v":100},{"d":"2007-03-28","o":11.25,"h":11.25,"l":11,"c":11,"v":1180},{"d":"2007-03-29","o":11,"h":11,"l":11,"c":11,"v":560},{"d":"2007-03-30","o":11,"h":11,"l":11,"c":11,"v":200},{"d":"2007-04-02","o":11.25,"h":11.25,"l":11,"c":11,"v":2060},{"d":"2007-04-03","o":11,"h":11.5,"l":11,"c":11.5,"v":320},{"d":"2007-04-04","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2007-04-05","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2007-04-09","o":11,"h":11.05,"l":11,"c":11,"v":80},{"d":"2007-04-10","o":11,"h":11,"l":10.1,"c":11,"v":1240},{"d":"2007-04-11","o":11,"h":11.05,"l":11,"c":11.05,"v":140},{"d":"2007-04-12","o":11.5,"h":12,"l":11.05,"c":11.15,"v":1020},{"d":"2007-04-13","o":11,"h":11.2,"l":11,"c":11.2,"v":60},{"d":"2007-04-16","o":11,"h":11,"l":11,"c":11,"v":60},{"d":"2007-04-17","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2007-04-18","o":11,"h":11,"l":11,"c":11,"v":40},{"d":"2007-04-19","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"2007-04-20","o":11.5,"h":12.05,"l":11.5,"c":12,"v":640},{"d":"2007-04-23","o":12.25,"h":12.25,"l":11.5,"c":11.65,"v":440},{"d":"2007-04-24","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":20},{"d":"2007-04-25","o":11.5,"h":12,"l":11.5,"c":11.5,"v":260},{"d":"2007-04-26","o":11.5,"h":11.75,"l":11.5,"c":11.6,"v":100},{"d":"2007-04-27","o":11.6,"h":11.6,"l":11.6,"c":11.6,"v":60},{"d":"2007-04-30","o":12.75,"h":30,"l":12.75,"c":27.75,"v":59200},{"d":"2007-05-01","o":23.55,"h":24.9,"l":19.75,"c":20.5,"v":40060},{"d":"2007-05-02","o":20.5,"h":20.5,"l":18.9,"c":19.3,"v":12280},{"d":"2007-05-03","o":19.3,"h":19.5,"l":18.15,"c":18.65,"v":7680},{"d":"2007-05-04","o":17.4,"h":18.2,"l":16.95,"c":17.75,"v":9700},{"d":"2007-05-07","o":17,"h":17.8,"l":16.7,"c":17,"v":2400},{"d":"2007-05-08","o":17,"h":20.5,"l":16.55,"c":20,"v":3300},{"d":"2007-05-09","o":19.4,"h":20.5,"l":18.25,"c":20,"v":10460},{"d":"2007-05-10","o":19.5,"h":19.5,"l":19.05,"c":19.05,"v":1740},{"d":"2007-05-11","o":19.05,"h":19.05,"l":17.5,"c":18.35,"v":1160},{"d":"2007-05-14","o":18.85,"h":18.85,"l":18.1,"c":18.1,"v":840},{"d":"2007-05-15","o":17.95,"h":17.95,"l":17.95,"c":17.95,"v":40},{"d":"2007-05-16","o":17.5,"h":18.25,"l":17.5,"c":18.25,"v":240},{"d":"2007-05-17","o":17.5,"h":18.25,"l":17.5,"c":18.25,"v":2500},{"d":"2007-05-18","o":18.3,"h":18.3,"l":17,"c":17.4,"v":620},{"d":"2007-05-21","o":18.1,"h":18.1,"l":16.3,"c":16.3,"v":300},{"d":"2007-05-22","o":17.05,"h":18.35,"l":17.05,"c":17.75,"v":1180},{"d":"2007-05-23","o":20,"h":21.3,"l":16.35,"c":20.25,"v":7820},{"d":"2007-05-24","o":19.95,"h":21,"l":18.25,"c":19.5,"v":300},{"d":"2007-05-25","o":19.4,"h":19.45,"l":17.75,"c":18.25,"v":260},{"d":"2007-05-29","o":18.75,"h":20.95,"l":18.35,"c":19.5,"v":2100},{"d":"2007-05-30","o":18.85,"h":21.1,"l":18.3,"c":19,"v":1360},{"d":"2007-05-31","o":18.85,"h":19.5,"l":18.85,"c":19.5,"v":5020},{"d":"2007-06-01","o":19,"h":19,"l":18.5,"c":18.5,"v":440},{"d":"2007-06-04","o":19,"h":21.05,"l":19,"c":20,"v":880},{"d":"2007-06-05","o":19.5,"h":20,"l":19.5,"c":20,"v":1220},{"d":"2007-06-06","o":19.65,"h":21.05,"l":19.5,"c":19.9,"v":1240},{"d":"2007-06-07","o":16.75,"h":20.7,"l":16.75,"c":20,"v":1180},{"d":"2007-06-08","o":19.7,"h":20,"l":19.6,"c":20,"v":1340},{"d":"2007-06-11","o":19.8,"h":20.7,"l":19.8,"c":20.25,"v":1360},{"d":"2007-06-12","o":20.2,"h":21.9,"l":20.15,"c":21.9,"v":3160},{"d":"2007-06-13","o":21.9,"h":21.9,"l":21.9,"c":21.9,"v":20},{"d":"2007-06-14","o":21.9,"h":22.9,"l":20.4,"c":20.4,"v":1260},{"d":"2007-06-15","o":23.15,"h":27.5,"l":20.4,"c":24.95,"v":9300},{"d":"2007-06-18","o":25,"h":25,"l":22.4,"c":23.5,"v":1520},{"d":"2007-06-19","o":23.55,"h":23.85,"l":23.55,"c":23.55,"v":600},{"d":"2007-06-20","o":23.55,"h":23.55,"l":21,"c":21.55,"v":3720},{"d":"2007-06-21","o":21.5,"h":23.55,"l":21.5,"c":23.55,"v":620},{"d":"2007-06-22","o":23.5,"h":23.5,"l":23.05,"c":23.5,"v":1300},{"d":"2007-06-25","o":22.9,"h":22.95,"l":21.75,"c":21.75,"v":840},{"d":"2007-06-26","o":21.5,"h":21.6,"l":21,"c":21.25,"v":600},{"d":"2007-06-27","o":22.25,"h":22.25,"l":21.1,"c":21.1,"v":280},{"d":"2007-06-28","o":21.1,"h":21.1,"l":21.1,"c":21.1,"v":0},{"d":"2007-06-29","o":21,"h":21,"l":21,"c":21,"v":160},{"d":"2007-07-02","o":21,"h":21.2,"l":21,"c":21.2,"v":1460},{"d":"2007-07-03","o":21.05,"h":21.05,"l":20.9,"c":20.9,"v":40},{"d":"2007-07-05","o":20.9,"h":20.9,"l":20.9,"c":20.9,"v":0},{"d":"2007-07-06","o":21,"h":21,"l":21,"c":21,"v":200},{"d":"2007-07-09","o":20.85,"h":22.9,"l":20.75,"c":20.75,"v":2720},{"d":"2007-07-10","o":21.15,"h":21.6,"l":21,"c":21,"v":500},{"d":"2007-07-11","o":21.7,"h":21.7,"l":21.7,"c":21.7,"v":120},{"d":"2007-07-12","o":21.7,"h":21.7,"l":21.7,"c":21.7,"v":0},{"d":"2007-07-13","o":21.1,"h":22.5,"l":21.1,"c":22.25,"v":400},{"d":"2007-07-16","o":20.55,"h":21.55,"l":20.55,"c":21.55,"v":80},{"d":"2007-07-17","o":20.3,"h":20.3,"l":20.3,"c":20.3,"v":60},{"d":"2007-07-18","o":20.3,"h":22.15,"l":19.7,"c":22.1,"v":2960},{"d":"2007-07-19","o":21.55,"h":21.55,"l":21.55,"c":21.55,"v":40},{"d":"2007-07-20","o":21.4,"h":22.9,"l":21.25,"c":21.25,"v":340},{"d":"2007-07-23","o":21.25,"h":21.25,"l":21.15,"c":21.15,"v":220},{"d":"2007-07-24","o":19.45,"h":21.25,"l":19.45,"c":20.3,"v":460},{"d":"2007-07-25","o":19.75,"h":22,"l":19.75,"c":22,"v":360},{"d":"2007-07-26","o":20.4,"h":22.3,"l":19.75,"c":22.3,"v":860},{"d":"2007-07-27","o":23,"h":23.3,"l":19.55,"c":20.25,"v":660},{"d":"2007-07-30","o":20.2,"h":20.5,"l":20.2,"c":20.5,"v":380},{"d":"2007-07-31","o":20.5,"h":20.5,"l":20.5,"c":20.5,"v":0},{"d":"2007-08-01","o":20.75,"h":31.25,"l":20,"c":28.1,"v":34180},{"d":"2007-08-02","o":27.8,"h":32.5,"l":27.8,"c":30.5,"v":14500},{"d":"2007-08-03","o":30.8,"h":32,"l":29.15,"c":30.45,"v":3180},{"d":"2007-08-06","o":31.05,"h":31.25,"l":29.15,"c":31.25,"v":9320},{"d":"2007-08-07","o":31.15,"h":31.25,"l":30.95,"c":31.25,"v":1340},{"d":"2007-08-08","o":31.15,"h":31.15,"l":28.9,"c":28.9,"v":4460},{"d":"2007-08-09","o":28.85,"h":30.5,"l":28.45,"c":30.4,"v":4640},{"d":"2007-08-10","o":30.45,"h":32.5,"l":29.9,"c":31.3,"v":5680},{"d":"2007-08-13","o":31.55,"h":32.05,"l":31,"c":32.05,"v":9660},{"d":"2007-08-14","o":32.3,"h":37,"l":31.25,"c":34.7,"v":24220},{"d":"2007-08-15","o":35,"h":35.45,"l":31.25,"c":32.85,"v":9300},{"d":"2007-08-16","o":36.2,"h":36.2,"l":31.4,"c":33.2,"v":3620},{"d":"2007-08-17","o":36,"h":36,"l":32.75,"c":34.05,"v":11920},{"d":"2007-08-20","o":34.05,"h":34.5,"l":31.65,"c":32.8,"v":5740},{"d":"2007-08-21","o":33,"h":34.45,"l":31.5,"c":32.95,"v":1420},{"d":"2007-08-22","o":33.65,"h":34.05,"l":33,"c":33.75,"v":1120},{"d":"2007-08-23","o":34.5,"h":40,"l":33.75,"c":40,"v":20200},{"d":"2007-08-24","o":41,"h":41.15,"l":37.65,"c":40,"v":9880},{"d":"2007-08-27","o":41.2,"h":42.5,"l":40.05,"c":42.1,"v":14500},{"d":"2007-08-28","o":42.7,"h":43.75,"l":40.05,"c":42.5,"v":18500},{"d":"2007-08-29","o":42.5,"h":42.9,"l":39.85,"c":40.95,"v":8400},{"d":"2007-08-30","o":40.4,"h":40.45,"l":35.95,"c":38,"v":5600},{"d":"2007-08-31","o":37.75,"h":39.85,"l":37.05,"c":39.85,"v":5020},{"d":"2007-09-04","o":39.85,"h":41.55,"l":39.85,"c":40.95,"v":11800},{"d":"2007-09-05","o":40.8,"h":41.5,"l":39.3,"c":41.4,"v":12280},{"d":"2007-09-06","o":41.05,"h":42,"l":40.85,"c":41.75,"v":9700},{"d":"2007-09-07","o":41.75,"h":41.75,"l":38.15,"c":40.75,"v":7040},{"d":"2007-09-10","o":40.8,"h":41.75,"l":39.5,"c":41.75,"v":3160},{"d":"2007-09-11","o":41.75,"h":41.75,"l":40.75,"c":41.25,"v":6420},{"d":"2007-09-12","o":41.5,"h":41.75,"l":40.75,"c":41.75,"v":4460},{"d":"2007-09-13","o":41.55,"h":41.75,"l":40.8,"c":40.9,"v":2140},{"d":"2007-09-14","o":40.75,"h":40.75,"l":39.75,"c":39.75,"v":2620},{"d":"2007-09-17","o":39.75,"h":41.25,"l":38.3,"c":38.35,"v":3420},{"d":"2007-09-18","o":38.3,"h":41.4,"l":37.85,"c":41.4,"v":7760},{"d":"2007-09-19","o":42.5,"h":47.25,"l":41.4,"c":45.35,"v":29900},{"d":"2007-09-20","o":45.85,"h":48.35,"l":45.6,"c":45.6,"v":11740},{"d":"2007-09-21","o":45.6,"h":46.9,"l":43.8,"c":45.55,"v":5840},{"d":"2007-09-24","o":46.3,"h":48.9,"l":45.9,"c":47,"v":9380},{"d":"2007-09-25","o":47.5,"h":47.5,"l":43.35,"c":44.5,"v":4600},{"d":"2007-09-26","o":45.9,"h":47.5,"l":43.3,"c":46.4,"v":6080},{"d":"2007-09-27","o":47,"h":47,"l":45.1,"c":46.7,"v":2580},{"d":"2007-09-28","o":46.8,"h":46.8,"l":42.65,"c":42.65,"v":7020},{"d":"2007-10-01","o":43.85,"h":44.1,"l":39.55,"c":41.8,"v":13180},{"d":"2007-10-02","o":43,"h":44.85,"l":42.65,"c":44.85,"v":6340},{"d":"2007-10-03","o":44.25,"h":46.85,"l":38.5,"c":39.8,"v":12240},{"d":"2007-10-04","o":41.75,"h":41.75,"l":39.8,"c":39.9,"v":10080},{"d":"2007-10-05","o":40.4,"h":41.7,"l":37.75,"c":38.25,"v":2660},{"d":"2007-10-08","o":38.25,"h":38.25,"l":36.7,"c":37.5,"v":10240},{"d":"2007-10-09","o":36.5,"h":39.9,"l":36.5,"c":39.65,"v":5980},{"d":"2007-10-10","o":39.65,"h":41.75,"l":36.65,"c":39.45,"v":4860},{"d":"2007-10-11","o":43.2,"h":43.2,"l":39.5,"c":39.9,"v":2500},{"d":"2007-10-12","o":40.65,"h":40.65,"l":37.6,"c":38.1,"v":4760},{"d":"2007-10-15","o":37.85,"h":40,"l":37.45,"c":38.25,"v":6880},{"d":"2007-10-16","o":39.4,"h":40.2,"l":37.85,"c":39.15,"v":5320},{"d":"2007-10-17","o":40.55,"h":42.2,"l":40,"c":41.5,"v":2220},{"d":"2007-10-18","o":42.2,"h":43.1,"l":41.65,"c":42.9,"v":4980},{"d":"2007-10-19","o":42.5,"h":42.5,"l":39.35,"c":40.7,"v":2220},{"d":"2007-10-22","o":40.7,"h":40.7,"l":37.5,"c":39.05,"v":4040},{"d":"2007-10-23","o":37.55,"h":39.3,"l":37.55,"c":38.95,"v":2100},{"d":"2007-10-24","o":42.5,"h":56.2,"l":41.5,"c":51.3,"v":117300},{"d":"2007-10-25","o":53.75,"h":54.25,"l":48.15,"c":50,"v":49920},{"d":"2007-10-26","o":50,"h":53.4,"l":48.5,"c":50,"v":21040},{"d":"2007-10-29","o":51.5,"h":54.65,"l":49.65,"c":50.15,"v":30920},{"d":"2007-10-30","o":50.9,"h":53.25,"l":49.9,"c":53.25,"v":11160},{"d":"2007-10-31","o":53.6,"h":56.15,"l":52.5,"c":55,"v":38260},{"d":"2007-11-01","o":53.85,"h":53.85,"l":50.4,"c":51.95,"v":12000},{"d":"2007-11-02","o":52.5,"h":53.9,"l":50.5,"c":53.3,"v":10880},{"d":"2007-11-05","o":54.25,"h":54.25,"l":50,"c":52.2,"v":11820},{"d":"2007-11-06","o":53,"h":53,"l":50.1,"c":51.65,"v":32180},{"d":"2007-11-07","o":51.25,"h":53.75,"l":48.25,"c":50.85,"v":13760},{"d":"2007-11-08","o":50.5,"h":50.5,"l":37.55,"c":40.55,"v":37880},{"d":"2007-11-09","o":40.55,"h":40.55,"l":36.85,"c":36.85,"v":7460},{"d":"2007-11-12","o":35.9,"h":36.2,"l":30.75,"c":31.45,"v":31640},{"d":"2007-11-13","o":32.35,"h":36.25,"l":32.2,"c":35.25,"v":18620},{"d":"2007-11-14","o":36.2,"h":39.05,"l":35.8,"c":36.3,"v":14400},{"d":"2007-11-15","o":36.05,"h":36.5,"l":33.95,"c":34.75,"v":12480},{"d":"2007-11-16","o":34.5,"h":36.1,"l":34.2,"c":35.5,"v":9980},{"d":"2007-11-19","o":35.9,"h":37.35,"l":35.05,"c":35.45,"v":4480},{"d":"2007-11-20","o":35.7,"h":37.35,"l":34.35,"c":35.6,"v":4780},{"d":"2007-11-21","o":35.15,"h":35.9,"l":34.75,"c":35,"v":2680},{"d":"2007-11-23","o":34,"h":36.5,"l":32.55,"c":33.5,"v":7360},{"d":"2007-11-26","o":35.1,"h":36.2,"l":32.75,"c":35,"v":8960},{"d":"2007-11-27","o":33.55,"h":38,"l":33,"c":37.7,"v":6920},{"d":"2007-11-28","o":37.6,"h":38.65,"l":36.3,"c":38,"v":6780},{"d":"2007-11-29","o":38.6,"h":43.25,"l":36.95,"c":42.9,"v":10800},{"d":"2007-11-30","o":42.65,"h":42.65,"l":37.5,"c":37.5,"v":9120},{"d":"2007-12-03","o":39.15,"h":41.65,"l":37.5,"c":40.25,"v":16260},{"d":"2007-12-04","o":40.3,"h":42,"l":40.3,"c":41.9,"v":1860},{"d":"2007-12-05","o":42,"h":42.3,"l":40.5,"c":40.6,"v":3400},{"d":"2007-12-06","o":41.45,"h":43.75,"l":40.85,"c":43.5,"v":5140},{"d":"2007-12-07","o":43.5,"h":43.5,"l":41.35,"c":43,"v":2900},{"d":"2007-12-10","o":44.25,"h":44.25,"l":40.55,"c":40.55,"v":4320},{"d":"2007-12-11","o":40.5,"h":41.55,"l":38.9,"c":40.7,"v":11640},{"d":"2007-12-12","o":40.25,"h":40.5,"l":40.25,"c":40.5,"v":520},{"d":"2007-12-13","o":40.7,"h":42.5,"l":40,"c":40.75,"v":7680},{"d":"2007-12-14","o":39.65,"h":42.45,"l":38.35,"c":42.4,"v":4520},{"d":"2007-12-17","o":42,"h":42,"l":39.6,"c":40.5,"v":7740},{"d":"2007-12-18","o":40.75,"h":43,"l":40.55,"c":42.95,"v":4200},{"d":"2007-12-19","o":41.75,"h":42.65,"l":40.75,"c":41.5,"v":1660},{"d":"2007-12-20","o":41.5,"h":41.65,"l":40.7,"c":41.65,"v":1040},{"d":"2007-12-21","o":41,"h":45.25,"l":41,"c":41.25,"v":3560},{"d":"2007-12-24","o":42.35,"h":43,"l":41.45,"c":42.3,"v":1880},{"d":"2007-12-26","o":42.75,"h":45.45,"l":41.05,"c":44.95,"v":3480},{"d":"2007-12-27","o":43.4,"h":43.6,"l":41.75,"c":43.1,"v":7680},{"d":"2007-12-28","o":43,"h":44.25,"l":42.5,"c":42.7,"v":2560},{"d":"2007-12-31","o":42.5,"h":45,"l":42.5,"c":44.75,"v":2060},{"d":"2008-01-02","o":44.65,"h":44.9,"l":43.35,"c":44.25,"v":4080},{"d":"2008-01-03","o":44.25,"h":44.7,"l":42.55,"c":44.7,"v":8560},{"d":"2008-01-04","o":44.7,"h":45,"l":42,"c":42.95,"v":4920},{"d":"2008-01-07","o":42,"h":42.1,"l":41.05,"c":41.25,"v":2380},{"d":"2008-01-08","o":40.45,"h":43.5,"l":39.6,"c":40.5,"v":1820},{"d":"2008-01-09","o":39.4,"h":39.4,"l":36.75,"c":37.5,"v":3740},{"d":"2008-01-10","o":35.6,"h":39.5,"l":35.6,"c":37.15,"v":2140},{"d":"2008-01-11","o":37.25,"h":39.7,"l":35.55,"c":39.65,"v":4460},{"d":"2008-01-14","o":39.7,"h":43.7,"l":36.35,"c":36.35,"v":6080},{"d":"2008-01-15","o":36.5,"h":36.75,"l":33.65,"c":33.65,"v":1300},{"d":"2008-01-16","o":33.5,"h":33.5,"l":30.05,"c":32.9,"v":9360},{"d":"2008-01-17","o":32.55,"h":32.55,"l":29.25,"c":29.3,"v":4540},{"d":"2008-01-18","o":30.15,"h":32.2,"l":26.35,"c":27.8,"v":2560},{"d":"2008-01-22","o":26,"h":29,"l":26,"c":28,"v":4980},{"d":"2008-01-23","o":29,"h":33.15,"l":27.7,"c":30.95,"v":4560},{"d":"2008-01-24","o":31.8,"h":33.5,"l":30.25,"c":31.95,"v":1540},{"d":"2008-01-25","o":33.35,"h":35.35,"l":30.6,"c":30.6,"v":2440},{"d":"2008-01-28","o":29.7,"h":32,"l":28.1,"c":31.75,"v":2040},{"d":"2008-01-29","o":31.75,"h":31.85,"l":30,"c":30.25,"v":7520},{"d":"2008-01-30","o":30,"h":31.35,"l":30,"c":31.05,"v":260},{"d":"2008-01-31","o":31.1,"h":31.7,"l":30.25,"c":30.55,"v":2060},{"d":"2008-02-01","o":30.5,"h":33.6,"l":30.25,"c":33.05,"v":1320},{"d":"2008-02-04","o":33.95,"h":33.95,"l":30.5,"c":31.55,"v":3500},{"d":"2008-02-05","o":31.4,"h":32.3,"l":31.4,"c":31.75,"v":1580},{"d":"2008-02-06","o":31.2,"h":32.2,"l":30.1,"c":31,"v":340},{"d":"2008-02-07","o":30.25,"h":30.25,"l":25,"c":26.3,"v":19780},{"d":"2008-02-08","o":25.95,"h":29.25,"l":25.95,"c":27.5,"v":3900},{"d":"2008-02-11","o":27.5,"h":28.25,"l":26.7,"c":27.95,"v":2360},{"d":"2008-02-12","o":27.7,"h":27.95,"l":27.5,"c":27.5,"v":1840},{"d":"2008-02-13","o":28.3,"h":28.6,"l":28,"c":28,"v":800},{"d":"2008-02-14","o":28.3,"h":29.85,"l":27.5,"c":29.4,"v":2860},{"d":"2008-02-15","o":28.8,"h":29.5,"l":28.8,"c":29.3,"v":260},{"d":"2008-02-19","o":29.15,"h":29.5,"l":27.5,"c":28.75,"v":2900},{"d":"2008-02-20","o":28,"h":28.75,"l":28,"c":28.25,"v":620},{"d":"2008-02-21","o":29.5,"h":29.5,"l":28.5,"c":29.2,"v":1860},{"d":"2008-02-22","o":28.95,"h":29,"l":28.75,"c":28.75,"v":4160},{"d":"2008-02-25","o":28.75,"h":33.45,"l":28.75,"c":30.15,"v":52720},{"d":"2008-02-26","o":30.5,"h":32.95,"l":30.5,"c":32.9,"v":1780},{"d":"2008-02-27","o":32.9,"h":34.7,"l":32.9,"c":34.7,"v":340},{"d":"2008-02-28","o":34.7,"h":37.1,"l":33.05,"c":33.5,"v":3820},{"d":"2008-02-29","o":33.75,"h":33.75,"l":29.65,"c":31.3,"v":10620},{"d":"2008-03-03","o":32.2,"h":32.2,"l":29.85,"c":31.15,"v":4120},{"d":"2008-03-04","o":31.5,"h":31.5,"l":29.25,"c":30,"v":2720},{"d":"2008-03-05","o":29.75,"h":29.75,"l":29.25,"c":29.5,"v":8140},{"d":"2008-03-06","o":29.5,"h":29.85,"l":28.75,"c":28.8,"v":3980},{"d":"2008-03-07","o":27.95,"h":28.75,"l":27.55,"c":28.5,"v":1540},{"d":"2008-03-10","o":28.8,"h":30.75,"l":21.05,"c":25.25,"v":19540},{"d":"2008-03-11","o":24.15,"h":27.6,"l":24.15,"c":26.85,"v":6160},{"d":"2008-03-12","o":26.4,"h":26.4,"l":25.3,"c":26.05,"v":1540},{"d":"2008-03-13","o":24.05,"h":28.75,"l":23.5,"c":28.75,"v":3020},{"d":"2008-03-14","o":33.05,"h":34.9,"l":29.5,"c":30.55,"v":15860},{"d":"2008-03-17","o":28.8,"h":30,"l":28,"c":28,"v":3240},{"d":"2008-03-18","o":28,"h":28.5,"l":27.5,"c":27.8,"v":3080},{"d":"2008-03-19","o":27.5,"h":27.5,"l":25.35,"c":25.7,"v":4460},{"d":"2008-03-20","o":17.65,"h":25.7,"l":17.65,"c":25.7,"v":3640},{"d":"2008-03-24","o":25.7,"h":30.55,"l":25.7,"c":28.05,"v":43320},{"d":"2008-03-25","o":28.5,"h":30.7,"l":28.05,"c":29.5,"v":4860},{"d":"2008-03-26","o":29.8,"h":30,"l":28.05,"c":28.25,"v":6960},{"d":"2008-03-27","o":28.45,"h":30.25,"l":26.8,"c":27.3,"v":6780},{"d":"2008-03-28","o":27.35,"h":28.6,"l":24.25,"c":24.3,"v":3620},{"d":"2008-03-31","o":25,"h":26.5,"l":24.5,"c":24.55,"v":15860},{"d":"2008-04-01","o":25.15,"h":25.75,"l":23.1,"c":24.25,"v":7200},{"d":"2008-04-02","o":24.25,"h":27.15,"l":24.25,"c":24.75,"v":920},{"d":"2008-04-03","o":26,"h":27.3,"l":25.5,"c":27.1,"v":4040},{"d":"2008-04-04","o":27.15,"h":28.45,"l":27,"c":27.25,"v":1580},{"d":"2008-04-07","o":28.45,"h":29.5,"l":27.5,"c":29.5,"v":2620},{"d":"2008-04-08","o":29.5,"h":29.5,"l":25,"c":25.75,"v":2880},{"d":"2008-04-09","o":26.65,"h":28,"l":26.25,"c":27.25,"v":2900},{"d":"2008-04-10","o":27.5,"h":28.25,"l":27.25,"c":28.25,"v":660},{"d":"2008-04-11","o":28.5,"h":29.5,"l":28.5,"c":29.5,"v":160},{"d":"2008-04-14","o":29.05,"h":30,"l":28.6,"c":29.85,"v":4620},{"d":"2008-04-15","o":30.25,"h":30.25,"l":27.4,"c":27.45,"v":3420},{"d":"2008-04-16","o":29.35,"h":29.95,"l":27.55,"c":29.8,"v":1960},{"d":"2008-04-17","o":29.5,"h":29.5,"l":28.45,"c":29.5,"v":720},{"d":"2008-04-18","o":28.75,"h":29.8,"l":28.5,"c":29.75,"v":1500},{"d":"2008-04-21","o":29.35,"h":29.35,"l":28.45,"c":29.2,"v":1200},{"d":"2008-04-22","o":29.2,"h":29.25,"l":29.2,"c":29.2,"v":280},{"d":"2008-04-23","o":28.45,"h":28.45,"l":26.25,"c":27.95,"v":3200},{"d":"2008-04-24","o":28.3,"h":30,"l":28.1,"c":28.1,"v":2040},{"d":"2008-04-25","o":29.15,"h":29.35,"l":28.05,"c":29.25,"v":440},{"d":"2008-04-28","o":29.35,"h":30,"l":29.3,"c":29.75,"v":1520},{"d":"2008-04-29","o":29.4,"h":29.75,"l":28.85,"c":29.75,"v":2780},{"d":"2008-04-30","o":29.6,"h":29.7,"l":29.05,"c":29.05,"v":2340},{"d":"2008-05-01","o":29.4,"h":29.75,"l":29.4,"c":29.75,"v":5860},{"d":"2008-05-02","o":30,"h":32.45,"l":30,"c":32.05,"v":14620},{"d":"2008-05-05","o":33.05,"h":33.4,"l":31.65,"c":33.25,"v":4600},{"d":"2008-05-06","o":32.75,"h":35.85,"l":32.75,"c":35.85,"v":3960},{"d":"2008-05-07","o":37.5,"h":37.5,"l":31.4,"c":32.5,"v":9000},{"d":"2008-05-08","o":32.5,"h":34.05,"l":31.5,"c":32.6,"v":4780},{"d":"2008-05-09","o":32.3,"h":33.35,"l":30.5,"c":30.9,"v":11400},{"d":"2008-05-12","o":30.25,"h":32.15,"l":30.05,"c":31.2,"v":10200},{"d":"2008-05-13","o":31.6,"h":33.45,"l":30.7,"c":31.55,"v":1920},{"d":"2008-05-14","o":30.6,"h":31.95,"l":30.6,"c":31.95,"v":3560},{"d":"2008-05-15","o":31.3,"h":32.5,"l":31.3,"c":31.65,"v":3080},{"d":"2008-05-16","o":32,"h":32.85,"l":31.6,"c":32.5,"v":2360},{"d":"2008-05-19","o":32.95,"h":33.65,"l":32.15,"c":32.15,"v":3700},{"d":"2008-05-20","o":32.25,"h":32.7,"l":31.55,"c":32.15,"v":2040},{"d":"2008-05-21","o":32.5,"h":33.75,"l":31.5,"c":32,"v":5700},{"d":"2008-05-22","o":31.75,"h":33.45,"l":31.75,"c":31.85,"v":600},{"d":"2008-05-23","o":31.55,"h":32.55,"l":31.25,"c":31.95,"v":4240},{"d":"2008-05-27","o":32.15,"h":32.75,"l":31.55,"c":32.2,"v":3120},{"d":"2008-05-28","o":31.55,"h":32.65,"l":31.55,"c":31.55,"v":460},{"d":"2008-05-29","o":31.5,"h":31.5,"l":30.05,"c":31.35,"v":1780},{"d":"2008-05-30","o":31.5,"h":32.7,"l":31.35,"c":32.15,"v":5980},{"d":"2008-06-02","o":32.8,"h":34,"l":32.15,"c":34,"v":4480},{"d":"2008-06-03","o":34,"h":34,"l":32.1,"c":32.3,"v":3660},{"d":"2008-06-04","o":32.75,"h":32.95,"l":31.75,"c":31.75,"v":380},{"d":"2008-06-05","o":32,"h":32,"l":30.5,"c":30.6,"v":3140},{"d":"2008-06-06","o":30.8,"h":31.15,"l":30.3,"c":30.35,"v":1900},{"d":"2008-06-09","o":30.15,"h":30.45,"l":29.4,"c":29.4,"v":1980},{"d":"2008-06-10","o":29.75,"h":29.75,"l":28.75,"c":28.9,"v":740},{"d":"2008-06-11","o":29.1,"h":29.1,"l":28.2,"c":29,"v":1080},{"d":"2008-06-12","o":29.25,"h":29.25,"l":27.75,"c":28.05,"v":1480},{"d":"2008-06-13","o":28.05,"h":28.55,"l":27.5,"c":28.55,"v":3620},{"d":"2008-06-16","o":29,"h":31.1,"l":27.8,"c":29.45,"v":3700},{"d":"2008-06-17","o":31.7,"h":31.75,"l":30.75,"c":31.75,"v":2260},{"d":"2008-06-18","o":32.45,"h":33,"l":31.1,"c":31.8,"v":1540},{"d":"2008-06-19","o":31,"h":33,"l":31,"c":32.65,"v":740},{"d":"2008-06-20","o":31.25,"h":32.6,"l":31.05,"c":31.45,"v":980},{"d":"2008-06-23","o":32.2,"h":32.2,"l":31.15,"c":31.5,"v":460},{"d":"2008-06-24","o":32.5,"h":34,"l":31.85,"c":31.85,"v":2600},{"d":"2008-06-25","o":31.35,"h":32.75,"l":31.25,"c":31.5,"v":500},{"d":"2008-06-26","o":31.9,"h":36.75,"l":31.55,"c":34.35,"v":3140},{"d":"2008-06-27","o":35.25,"h":37,"l":34.8,"c":37,"v":4180},{"d":"2008-06-30","o":37.45,"h":37.5,"l":35.1,"c":36.2,"v":1780},{"d":"2008-07-01","o":36.2,"h":40,"l":36,"c":36,"v":2780},{"d":"2008-07-02","o":36.65,"h":36.65,"l":32,"c":33.1,"v":3760},{"d":"2008-07-03","o":33.1,"h":33.2,"l":32,"c":32.45,"v":2700},{"d":"2008-07-07","o":32.45,"h":34.8,"l":32.2,"c":34.8,"v":680},{"d":"2008-07-08","o":34.75,"h":34.75,"l":32.95,"c":33.9,"v":1600},{"d":"2008-07-09","o":33.9,"h":34.5,"l":32,"c":32.05,"v":960},{"d":"2008-07-10","o":32.5,"h":32.5,"l":32,"c":32,"v":60},{"d":"2008-07-11","o":32.7,"h":33.5,"l":32.7,"c":32.9,"v":220},{"d":"2008-07-14","o":34.65,"h":34.75,"l":32.05,"c":32.95,"v":880},{"d":"2008-07-15","o":32.05,"h":33.25,"l":32,"c":32,"v":260},{"d":"2008-07-16","o":33.2,"h":34.6,"l":33.2,"c":33.3,"v":220},{"d":"2008-07-17","o":33.1,"h":34.25,"l":33.1,"c":34.25,"v":4000},{"d":"2008-07-18","o":33.95,"h":35.75,"l":33.1,"c":34.95,"v":2140},{"d":"2008-07-21","o":33.8,"h":34.75,"l":33.5,"c":34.75,"v":240},{"d":"2008-07-22","o":34.75,"h":34.75,"l":34.65,"c":34.75,"v":900},{"d":"2008-07-23","o":34.75,"h":34.8,"l":33.5,"c":34.15,"v":1340},{"d":"2008-07-24","o":34.95,"h":34.95,"l":32,"c":32,"v":2560},{"d":"2008-07-25","o":33.05,"h":33.95,"l":32.95,"c":32.95,"v":780},{"d":"2008-07-28","o":32.75,"h":32.75,"l":32.05,"c":32.05,"v":140},{"d":"2008-07-29","o":32.05,"h":34.75,"l":32,"c":34.2,"v":960},{"d":"2008-07-30","o":34,"h":34,"l":31.8,"c":31.8,"v":1460},{"d":"2008-07-31","o":28,"h":33,"l":25.5,"c":30.05,"v":5020},{"d":"2008-08-01","o":30.05,"h":33,"l":28.4,"c":30.25,"v":3300},{"d":"2008-08-04","o":28.35,"h":30.25,"l":26.2,"c":26.45,"v":3920},{"d":"2008-08-05","o":27.15,"h":27.45,"l":25.25,"c":25.5,"v":5660},{"d":"2008-08-06","o":26.05,"h":28.3,"l":25.1,"c":27.35,"v":2280},{"d":"2008-08-07","o":27.65,"h":27.65,"l":26.25,"c":26.25,"v":620},{"d":"2008-08-08","o":26.75,"h":26.8,"l":25.4,"c":26.15,"v":1620},{"d":"2008-08-11","o":27.35,"h":28.5,"l":25.15,"c":26.6,"v":1760},{"d":"2008-08-12","o":27,"h":27.4,"l":25.85,"c":26.5,"v":1020},{"d":"2008-08-13","o":28.9,"h":29.6,"l":27.75,"c":28.9,"v":4080},{"d":"2008-08-14","o":29.4,"h":29.7,"l":26.35,"c":26.35,"v":2980},{"d":"2008-08-15","o":26.9,"h":29.2,"l":26.6,"c":27.5,"v":1880},{"d":"2008-08-18","o":28.1,"h":30.5,"l":27.55,"c":29.25,"v":3420},{"d":"2008-08-19","o":29.25,"h":29.25,"l":27.55,"c":28.5,"v":1240},{"d":"2008-08-20","o":28.45,"h":29.15,"l":28,"c":29,"v":1020},{"d":"2008-08-21","o":29,"h":32.75,"l":28.9,"c":29.95,"v":2640},{"d":"2008-08-22","o":30,"h":30,"l":28,"c":28,"v":460},{"d":"2008-08-25","o":28.25,"h":28.25,"l":27.5,"c":27.85,"v":2000},{"d":"2008-08-26","o":28.25,"h":28.25,"l":25.75,"c":26.25,"v":3480},{"d":"2008-08-27","o":26.65,"h":27.45,"l":25.75,"c":26.85,"v":860},{"d":"2008-08-28","o":25.8,"h":28.2,"l":25.3,"c":26.5,"v":6200},{"d":"2008-08-29","o":25.8,"h":29.4,"l":25.55,"c":26.35,"v":1120},{"d":"2008-09-02","o":26.15,"h":28.75,"l":26.05,"c":26.7,"v":1660},{"d":"2008-09-03","o":26.5,"h":28.75,"l":26.5,"c":26.75,"v":1800},{"d":"2008-09-04","o":26.8,"h":27,"l":26.75,"c":26.75,"v":1400},{"d":"2008-09-05","o":26.8,"h":26.8,"l":26.75,"c":26.75,"v":220},{"d":"2008-09-08","o":26.75,"h":27.25,"l":26.75,"c":27.1,"v":1400},{"d":"2008-09-09","o":27.25,"h":28.75,"l":27,"c":27,"v":1940},{"d":"2008-09-10","o":27,"h":27,"l":25.25,"c":25.75,"v":3700},{"d":"2008-09-11","o":26.35,"h":26.5,"l":26.35,"c":26.5,"v":60},{"d":"2008-09-12","o":26.25,"h":26.25,"l":25.35,"c":25.5,"v":1820},{"d":"2008-09-15","o":25,"h":25.55,"l":25,"c":25.5,"v":1940},{"d":"2008-09-16","o":25.05,"h":25.3,"l":24.55,"c":25.3,"v":440},{"d":"2008-09-17","o":25.05,"h":25.05,"l":24.4,"c":24.5,"v":1440},{"d":"2008-09-18","o":24.5,"h":24.7,"l":24.5,"c":24.5,"v":1300},{"d":"2008-09-19","o":25,"h":25.55,"l":25,"c":25.55,"v":560},{"d":"2008-09-22","o":24.8,"h":25.5,"l":24,"c":24.5,"v":3060},{"d":"2008-09-23","o":23.7,"h":24.5,"l":23.5,"c":23.5,"v":1800},{"d":"2008-09-24","o":23.1,"h":24,"l":23,"c":23.1,"v":1080},{"d":"2008-09-25","o":23.65,"h":24,"l":22.85,"c":23.25,"v":4240},{"d":"2008-09-26","o":23.25,"h":23.4,"l":23.25,"c":23.4,"v":600},{"d":"2008-09-29","o":23.4,"h":23.4,"l":20.75,"c":22,"v":720},{"d":"2008-09-30","o":21.65,"h":22.75,"l":20.9,"c":21.05,"v":760},{"d":"2008-10-01","o":22,"h":24.65,"l":16.9,"c":19,"v":11640},{"d":"2008-10-02","o":17.95,"h":22.3,"l":17.75,"c":18.25,"v":2160},{"d":"2008-10-03","o":20.65,"h":21.25,"l":17.75,"c":18.25,"v":3900},{"d":"2008-10-06","o":18,"h":18.05,"l":17,"c":17,"v":1120},{"d":"2008-10-07","o":17.5,"h":19.9,"l":17.25,"c":17.25,"v":4200},{"d":"2008-10-08","o":17.25,"h":17.25,"l":15,"c":15.5,"v":4160},{"d":"2008-10-09","o":16,"h":16,"l":11.5,"c":12.3,"v":2660},{"d":"2008-10-10","o":11.35,"h":14.7,"l":11,"c":14.7,"v":7120},{"d":"2008-10-13","o":15,"h":16.15,"l":14.75,"c":14.9,"v":4240},{"d":"2008-10-14","o":14.9,"h":15.4,"l":12.5,"c":12.55,"v":7680},{"d":"2008-10-15","o":14.95,"h":14.95,"l":13.25,"c":13.75,"v":9700},{"d":"2008-10-16","o":14.25,"h":14.25,"l":12.5,"c":12.5,"v":1980},{"d":"2008-10-17","o":13.5,"h":15.45,"l":12.6,"c":15.45,"v":6180},{"d":"2008-10-20","o":15.5,"h":15.5,"l":14.35,"c":15,"v":2360},{"d":"2008-10-21","o":15,"h":15,"l":14.5,"c":14.75,"v":680},{"d":"2008-10-22","o":14.5,"h":15,"l":14,"c":14,"v":5320},{"d":"2008-10-23","o":14.05,"h":14.05,"l":12.5,"c":13.95,"v":3860},{"d":"2008-10-24","o":12.5,"h":15.45,"l":10.55,"c":13,"v":4040},{"d":"2008-10-27","o":12.5,"h":12.5,"l":11,"c":11.9,"v":2820},{"d":"2008-10-28","o":12.45,"h":12.45,"l":11,"c":11.05,"v":3360},{"d":"2008-10-29","o":11.5,"h":13.95,"l":11.5,"c":12,"v":3460},{"d":"2008-10-30","o":15.05,"h":15.9,"l":13.55,"c":14.85,"v":9780},{"d":"2008-10-31","o":15.2,"h":15.5,"l":14.1,"c":15,"v":1480},{"d":"2008-11-03","o":15.55,"h":19,"l":15.15,"c":17.5,"v":8780},{"d":"2008-11-04","o":17.2,"h":17.5,"l":15.9,"c":16.7,"v":2040},{"d":"2008-11-05","o":18.05,"h":18.05,"l":14.2,"c":14.2,"v":2400},{"d":"2008-11-06","o":14.25,"h":15.2,"l":14.25,"c":15.15,"v":3380},{"d":"2008-11-07","o":15,"h":15,"l":15,"c":15,"v":40},{"d":"2008-11-10","o":14.5,"h":15,"l":14.5,"c":15,"v":2060},{"d":"2008-11-11","o":15,"h":17,"l":15,"c":17,"v":160},{"d":"2008-11-12","o":14.8,"h":15.7,"l":12.6,"c":12.65,"v":5100},{"d":"2008-11-13","o":12.55,"h":13.15,"l":12,"c":12.9,"v":5900},{"d":"2008-11-14","o":12.75,"h":13.85,"l":11.8,"c":11.8,"v":2680},{"d":"2008-11-17","o":12.75,"h":12.8,"l":12.75,"c":12.8,"v":760},{"d":"2008-11-18","o":13.55,"h":13.7,"l":12.55,"c":12.75,"v":1240},{"d":"2008-11-19","o":12.75,"h":13,"l":12.75,"c":12.75,"v":820},{"d":"2008-11-20","o":12.5,"h":13.4,"l":11.55,"c":12,"v":2420},{"d":"2008-11-21","o":12,"h":12,"l":11.55,"c":12,"v":1240},{"d":"2008-11-24","o":12,"h":12.15,"l":11.05,"c":11.8,"v":1080},{"d":"2008-11-25","o":12,"h":12,"l":11.85,"c":12,"v":540},{"d":"2008-11-26","o":12.3,"h":13.75,"l":12.25,"c":12.55,"v":2040},{"d":"2008-11-28","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":60},{"d":"2008-12-01","o":12.35,"h":13.5,"l":12.3,"c":12.3,"v":380},{"d":"2008-12-02","o":13.5,"h":13.75,"l":12.45,"c":12.6,"v":400},{"d":"2008-12-03","o":12.6,"h":12.6,"l":12.25,"c":12.5,"v":800},{"d":"2008-12-04","o":12.25,"h":14,"l":12.25,"c":13.75,"v":2660},{"d":"2008-12-05","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":500},{"d":"2008-12-08","o":14,"h":15.75,"l":14,"c":15.55,"v":2820},{"d":"2008-12-09","o":14.45,"h":16.5,"l":14.45,"c":16.2,"v":580},{"d":"2008-12-10","o":16.15,"h":16.45,"l":16.15,"c":16.15,"v":400},{"d":"2008-12-11","o":16.15,"h":16.15,"l":16.15,"c":16.15,"v":0},{"d":"2008-12-12","o":16.2,"h":19.95,"l":16.2,"c":19,"v":4140},{"d":"2008-12-15","o":18.75,"h":18.75,"l":18.75,"c":18.75,"v":100},{"d":"2008-12-16","o":18.5,"h":18.75,"l":17.85,"c":18.35,"v":1080},{"d":"2008-12-17","o":17.35,"h":17.45,"l":16.25,"c":16.45,"v":820},{"d":"2008-12-18","o":15.05,"h":15.05,"l":13.25,"c":14.95,"v":3280},{"d":"2008-12-19","o":14,"h":14.55,"l":14,"c":14.3,"v":760},{"d":"2008-12-22","o":14.3,"h":15.1,"l":14.3,"c":14.35,"v":100},{"d":"2008-12-23","o":14.4,"h":15.25,"l":14.4,"c":15.25,"v":940},{"d":"2008-12-24","o":15,"h":15.9,"l":15,"c":15.5,"v":3660},{"d":"2008-12-26","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":0},{"d":"2008-12-29","o":15.05,"h":15.05,"l":12.4,"c":13.8,"v":6480},{"d":"2008-12-30","o":14.05,"h":14.95,"l":13.65,"c":14,"v":1380},{"d":"2008-12-31","o":14.1,"h":14.75,"l":14.1,"c":14.75,"v":1600},{"d":"2009-01-02","o":14.35,"h":15.6,"l":14.35,"c":15.35,"v":1420},{"d":"2009-01-05","o":15.55,"h":16.25,"l":14.85,"c":16.25,"v":1440},{"d":"2009-01-06","o":16.2,"h":19.35,"l":15.8,"c":17.75,"v":2600},{"d":"2009-01-07","o":17.65,"h":18.5,"l":17.65,"c":18.25,"v":860},{"d":"2009-01-08","o":17,"h":17.7,"l":17,"c":17.7,"v":2940},{"d":"2009-01-09","o":17.6,"h":17.6,"l":17.6,"c":17.6,"v":20},{"d":"2009-01-12","o":16.45,"h":17.9,"l":16.45,"c":17.9,"v":80},{"d":"2009-01-13","o":16.5,"h":16.5,"l":15,"c":15.9,"v":1780},{"d":"2009-01-14","o":15.75,"h":16.2,"l":14.85,"c":15,"v":1520},{"d":"2009-01-15","o":14.95,"h":15.45,"l":14.9,"c":14.9,"v":500},{"d":"2009-01-16","o":14.55,"h":14.6,"l":14.3,"c":14.3,"v":3260},{"d":"2009-01-20","o":15.85,"h":15.85,"l":14.5,"c":14.5,"v":1060},{"d":"2009-01-21","o":14.5,"h":14.5,"l":14.25,"c":14.4,"v":2760},{"d":"2009-01-22","o":14.75,"h":14.95,"l":14.6,"c":14.6,"v":220},{"d":"2009-01-23","o":14.25,"h":14.25,"l":13.6,"c":13.65,"v":7640},{"d":"2009-01-26","o":14.05,"h":14.25,"l":12.75,"c":13,"v":7800},{"d":"2009-01-27","o":12.95,"h":13,"l":11.05,"c":12.7,"v":12340},{"d":"2009-01-28","o":12.7,"h":12.75,"l":12.25,"c":12.25,"v":2300},{"d":"2009-01-29","o":12.25,"h":12.25,"l":11.5,"c":11.7,"v":5040},{"d":"2009-01-30","o":11.9,"h":11.9,"l":11.9,"c":11.9,"v":20},{"d":"2009-02-02","o":11.5,"h":12.45,"l":11.5,"c":12.4,"v":4060},{"d":"2009-02-03","o":12.5,"h":13.75,"l":12.5,"c":13.2,"v":3280},{"d":"2009-02-04","o":12.95,"h":13.15,"l":12.95,"c":13.15,"v":3480},{"d":"2009-02-05","o":12.65,"h":13.25,"l":12.65,"c":13.2,"v":1220},{"d":"2009-02-06","o":12.95,"h":13.05,"l":12.95,"c":13,"v":4380},{"d":"2009-02-09","o":12.95,"h":13.1,"l":12.95,"c":13,"v":4880},{"d":"2009-02-10","o":12.8,"h":13.05,"l":12.6,"c":12.6,"v":1820},{"d":"2009-02-11","o":12.9,"h":12.9,"l":12.6,"c":12.6,"v":220},{"d":"2009-02-12","o":13,"h":13,"l":12.9,"c":13,"v":1040},{"d":"2009-02-13","o":12.55,"h":13.35,"l":12.55,"c":12.9,"v":940},{"d":"2009-02-17","o":12.55,"h":12.55,"l":12.55,"c":12.55,"v":100},{"d":"2009-02-18","o":13.4,"h":13.4,"l":12.55,"c":12.55,"v":1920},{"d":"2009-02-19","o":12.55,"h":12.55,"l":12.55,"c":12.55,"v":1760},{"d":"2009-02-20","o":12.5,"h":13.25,"l":12,"c":12,"v":5560},{"d":"2009-02-23","o":12,"h":12.15,"l":11.85,"c":11.85,"v":2220},{"d":"2009-02-24","o":12.5,"h":12.5,"l":11.5,"c":11.5,"v":580},{"d":"2009-02-25","o":11.5,"h":11.5,"l":11.5,"c":11.5,"v":0},{"d":"2009-02-26","o":11.75,"h":12.55,"l":11.75,"c":12.4,"v":520},{"d":"2009-02-27","o":12.4,"h":12.4,"l":12.4,"c":12.4,"v":0},{"d":"2009-03-02","o":10.75,"h":11.7,"l":8.5,"c":9,"v":6020},{"d":"2009-03-03","o":9.7,"h":9.7,"l":8.35,"c":8.75,"v":2080},{"d":"2009-03-04","o":8.75,"h":8.75,"l":8.25,"c":8.6,"v":5480},{"d":"2009-03-05","o":8.25,"h":8.6,"l":6.65,"c":8,"v":2480},{"d":"2009-03-06","o":6.75,"h":7.1,"l":6.25,"c":6.5,"v":7440},{"d":"2009-03-09","o":6.25,"h":6.25,"l":5.3,"c":5.3,"v":7080},{"d":"2009-03-10","o":5.25,"h":6.5,"l":5.1,"c":6.3,"v":2980},{"d":"2009-03-11","o":6.25,"h":6.75,"l":5.7,"c":5.7,"v":3360},{"d":"2009-03-12","o":5.85,"h":6,"l":5.85,"c":6,"v":1260},{"d":"2009-03-13","o":6.25,"h":7.35,"l":6.25,"c":7.15,"v":1920},{"d":"2009-03-16","o":7,"h":7,"l":6.55,"c":6.55,"v":3220},{"d":"2009-03-17","o":6.25,"h":8.35,"l":6.25,"c":6.3,"v":400},{"d":"2009-03-18","o":6.5,"h":7.7,"l":6,"c":6.75,"v":4400},{"d":"2009-03-19","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":2000},{"d":"2009-03-20","o":6.75,"h":7.05,"l":6.65,"c":6.9,"v":10700},{"d":"2009-03-23","o":6.9,"h":7.2,"l":6.9,"c":6.95,"v":980},{"d":"2009-03-24","o":6.8,"h":6.8,"l":6.05,"c":6.75,"v":1380},{"d":"2009-03-25","o":6.75,"h":7.35,"l":6.75,"c":7.35,"v":2640},{"d":"2009-03-26","o":7.65,"h":7.65,"l":6.75,"c":6.85,"v":2600},{"d":"2009-03-27","o":7.2,"h":8.2,"l":7.2,"c":7.95,"v":2460},{"d":"2009-03-30","o":7,"h":7.65,"l":6.4,"c":7.65,"v":660},{"d":"2009-03-31","o":8,"h":9.4,"l":7.25,"c":9.4,"v":2920},{"d":"2009-04-01","o":9.2,"h":11.2,"l":9,"c":9.2,"v":700},{"d":"2009-04-02","o":8.9,"h":11,"l":8.05,"c":8.75,"v":980},{"d":"2009-04-03","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"2009-04-06","o":9.4,"h":9.4,"l":8.75,"c":9.3,"v":540},{"d":"2009-04-07","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":20},{"d":"2009-04-08","o":9.55,"h":9.55,"l":8.3,"c":9.15,"v":700},{"d":"2009-04-09","o":9.15,"h":9.35,"l":9.15,"c":9.2,"v":300},{"d":"2009-04-13","o":11.2,"h":11.2,"l":8.2,"c":9.9,"v":1200},{"d":"2009-04-14","o":10.05,"h":10.05,"l":9.45,"c":10,"v":540},{"d":"2009-04-15","o":10.05,"h":10.2,"l":10,"c":10.05,"v":520},{"d":"2009-04-16","o":10,"h":10,"l":9.9,"c":9.9,"v":760},{"d":"2009-04-17","o":9.85,"h":11.15,"l":9.85,"c":10.8,"v":1640},{"d":"2009-04-20","o":10.05,"h":10.6,"l":10.05,"c":10.2,"v":2000},{"d":"2009-04-21","o":9.8,"h":10.55,"l":9.75,"c":10.45,"v":1060},{"d":"2009-04-22","o":10.45,"h":11.35,"l":10.45,"c":11.15,"v":6840},{"d":"2009-04-23","o":10.85,"h":11.3,"l":10.85,"c":11.15,"v":320},{"d":"2009-04-24","o":11.05,"h":11.05,"l":10.5,"c":10.75,"v":740},{"d":"2009-04-27","o":11.1,"h":11.55,"l":10.55,"c":10.55,"v":340},{"d":"2009-04-28","o":11.6,"h":11.65,"l":10.8,"c":10.8,"v":680},{"d":"2009-04-29","o":11.1,"h":11.3,"l":10.45,"c":10.75,"v":2120},{"d":"2009-04-30","o":11,"h":11.3,"l":10.75,"c":10.75,"v":460},{"d":"2009-05-01","o":10.75,"h":12.6,"l":10.75,"c":11.5,"v":4560},{"d":"2009-05-04","o":11.55,"h":13.2,"l":11.55,"c":12.4,"v":2060},{"d":"2009-05-05","o":12,"h":13.25,"l":12,"c":12.05,"v":1220},{"d":"2009-05-06","o":12.9,"h":13.5,"l":12.2,"c":13.3,"v":1200},{"d":"2009-05-07","o":13.5,"h":13.7,"l":12.4,"c":13.7,"v":380},{"d":"2009-05-08","o":13.75,"h":13.8,"l":13,"c":13,"v":2060},{"d":"2009-05-11","o":14.15,"h":14.15,"l":13.1,"c":13.1,"v":2620},{"d":"2009-05-12","o":12.5,"h":12.5,"l":10,"c":10.5,"v":19840},{"d":"2009-05-13","o":10.5,"h":10.5,"l":10,"c":10.15,"v":3140},{"d":"2009-05-14","o":10.75,"h":10.75,"l":8.8,"c":9.35,"v":5580},{"d":"2009-05-15","o":9.3,"h":10.5,"l":8.6,"c":9.45,"v":3260},{"d":"2009-05-18","o":10.05,"h":10.05,"l":8.5,"c":9.75,"v":840},{"d":"2009-05-19","o":9.75,"h":10.05,"l":9.75,"c":10.05,"v":760},{"d":"2009-05-20","o":9.8,"h":9.95,"l":9.05,"c":9.05,"v":520},{"d":"2009-05-21","o":9.45,"h":9.85,"l":8.5,"c":8.55,"v":4240},{"d":"2009-05-22","o":8.75,"h":8.85,"l":8,"c":8.1,"v":1720},{"d":"2009-05-26","o":8.25,"h":11.15,"l":8,"c":10.2,"v":9300},{"d":"2009-05-27","o":10.2,"h":10.5,"l":10,"c":10,"v":3380},{"d":"2009-05-28","o":10,"h":10,"l":8.75,"c":8.75,"v":1160},{"d":"2009-05-29","o":9.35,"h":9.35,"l":8,"c":8.35,"v":3260},{"d":"2009-06-01","o":9.95,"h":9.95,"l":8.5,"c":9.55,"v":4320},{"d":"2009-06-02","o":9.5,"h":9.5,"l":9.05,"c":9.05,"v":300},{"d":"2009-06-03","o":8.75,"h":9,"l":8.75,"c":8.8,"v":620},{"d":"2009-06-04","o":9,"h":9.25,"l":8.8,"c":9.25,"v":2900},{"d":"2009-06-05","o":9.2,"h":9.95,"l":9,"c":9.3,"v":11560},{"d":"2009-06-08","o":9.5,"h":9.75,"l":9,"c":9.45,"v":2880},{"d":"2009-06-09","o":9.05,"h":9.5,"l":9.05,"c":9.5,"v":900},{"d":"2009-06-10","o":9.15,"h":9.15,"l":9.1,"c":9.1,"v":360},{"d":"2009-06-11","o":9.2,"h":9.2,"l":8.5,"c":9.1,"v":2100},{"d":"2009-06-12","o":9.4,"h":9.4,"l":8.75,"c":8.75,"v":640},{"d":"2009-06-15","o":8.75,"h":8.85,"l":8.75,"c":8.8,"v":1620},{"d":"2009-06-16","o":9.1,"h":9.1,"l":8.8,"c":8.95,"v":480},{"d":"2009-06-17","o":8.85,"h":8.85,"l":8.6,"c":8.65,"v":160},{"d":"2009-06-18","o":8.75,"h":8.75,"l":8.5,"c":8.5,"v":60},{"d":"2009-06-19","o":9,"h":9,"l":8,"c":8.15,"v":4280},{"d":"2009-06-22","o":8.4,"h":8.85,"l":8.4,"c":8.85,"v":2220},{"d":"2009-06-23","o":8.8,"h":8.8,"l":8.4,"c":8.4,"v":480},{"d":"2009-06-24","o":8.4,"h":8.4,"l":8.05,"c":8.15,"v":180},{"d":"2009-06-25","o":8.1,"h":9.1,"l":8.1,"c":8.35,"v":980},{"d":"2009-06-26","o":9.05,"h":9.05,"l":8.15,"c":8.15,"v":660},{"d":"2009-06-29","o":8.75,"h":8.75,"l":8.5,"c":8.5,"v":680},{"d":"2009-06-30","o":8.8,"h":9,"l":8.2,"c":8.3,"v":500},{"d":"2009-07-01","o":8.25,"h":8.5,"l":8.25,"c":8.3,"v":400},{"d":"2009-07-02","o":8.35,"h":8.65,"l":8.3,"c":8.35,"v":420},{"d":"2009-07-06","o":8.35,"h":8.85,"l":8.35,"c":8.35,"v":500},{"d":"2009-07-07","o":8.45,"h":8.75,"l":8.3,"c":8.3,"v":1340},{"d":"2009-07-08","o":8.3,"h":8.3,"l":8.15,"c":8.25,"v":1100},{"d":"2009-07-09","o":8.25,"h":9.25,"l":8.25,"c":8.8,"v":3340},{"d":"2009-07-10","o":8.55,"h":8.55,"l":8.4,"c":8.5,"v":120},{"d":"2009-07-13","o":8.35,"h":8.35,"l":8.35,"c":8.35,"v":100},{"d":"2009-07-14","o":8.5,"h":8.6,"l":8.25,"c":8.25,"v":720},{"d":"2009-07-15","o":8.25,"h":8.3,"l":8.25,"c":8.25,"v":480},{"d":"2009-07-16","o":8.65,"h":9.45,"l":8.15,"c":8.4,"v":1920},{"d":"2009-07-17","o":9.45,"h":9.45,"l":8.5,"c":8.5,"v":500},{"d":"2009-07-20","o":8.05,"h":8.3,"l":8.05,"c":8.05,"v":680},{"d":"2009-07-21","o":8,"h":8,"l":7.4,"c":7.4,"v":4780},{"d":"2009-07-22","o":7.5,"h":7.8,"l":7.4,"c":7.65,"v":1620},{"d":"2009-07-23","o":7.9,"h":8.5,"l":7.5,"c":7.5,"v":1780},{"d":"2009-07-24","o":7.55,"h":7.6,"l":7,"c":7,"v":2620},{"d":"2009-07-27","o":7,"h":7.15,"l":7,"c":7.1,"v":980},{"d":"2009-07-28","o":7.5,"h":7.5,"l":6.9,"c":7,"v":1160},{"d":"2009-07-29","o":7.05,"h":7.05,"l":6.7,"c":7,"v":3640},{"d":"2009-07-30","o":6.75,"h":7.05,"l":6.6,"c":7,"v":2260},{"d":"2009-07-31","o":7.75,"h":8.25,"l":6.8,"c":6.8,"v":3260},{"d":"2009-08-03","o":7.85,"h":9.45,"l":7.65,"c":8,"v":8540},{"d":"2009-08-04","o":8.1,"h":8.25,"l":7.5,"c":7.7,"v":1360},{"d":"2009-08-05","o":8,"h":8,"l":7.55,"c":7.95,"v":3420},{"d":"2009-08-06","o":8.25,"h":8.25,"l":7.95,"c":8.15,"v":1100},{"d":"2009-08-07","o":8.15,"h":9.25,"l":7.95,"c":8.85,"v":1840},{"d":"2009-08-10","o":8.95,"h":8.95,"l":8.5,"c":8.5,"v":740},{"d":"2009-08-11","o":8.65,"h":9.25,"l":7.55,"c":9.25,"v":500},{"d":"2009-08-12","o":8.15,"h":8.95,"l":8.15,"c":8.45,"v":780},{"d":"2009-08-13","o":7.65,"h":8.7,"l":7.65,"c":8.15,"v":480},{"d":"2009-08-14","o":8.15,"h":8.15,"l":7.65,"c":7.8,"v":340},{"d":"2009-08-17","o":8.9,"h":8.9,"l":7.5,"c":7.6,"v":1280},{"d":"2009-08-18","o":8.7,"h":8.7,"l":7.4,"c":7.75,"v":2240},{"d":"2009-08-19","o":8.1,"h":8.4,"l":7.45,"c":7.45,"v":540},{"d":"2009-08-20","o":7.75,"h":10.95,"l":7.75,"c":10.35,"v":14460},{"d":"2009-08-21","o":11.5,"h":12.5,"l":10.45,"c":11.5,"v":35700},{"d":"2009-08-24","o":11.85,"h":13.5,"l":10.5,"c":10.75,"v":44280},{"d":"2009-08-25","o":11.7,"h":13.25,"l":11.5,"c":12.25,"v":40860},{"d":"2009-08-26","o":13.2,"h":14.75,"l":12.45,"c":14,"v":38740},{"d":"2009-08-27","o":13.75,"h":14,"l":12.8,"c":13.9,"v":12960},{"d":"2009-08-28","o":13.75,"h":14,"l":13.45,"c":13.55,"v":8440},{"d":"2009-08-31","o":13.85,"h":13.85,"l":12,"c":12.5,"v":7720},{"d":"2009-09-01","o":12.1,"h":12.8,"l":11.5,"c":11.5,"v":13840},{"d":"2009-09-02","o":12.45,"h":12.5,"l":11.7,"c":12.1,"v":4140},{"d":"2009-09-03","o":12.5,"h":14.35,"l":12.5,"c":13.2,"v":30760},{"d":"2009-09-04","o":13.1,"h":13.8,"l":12.55,"c":12.55,"v":9980},{"d":"2009-09-08","o":12.95,"h":13,"l":12.45,"c":12.55,"v":3720},{"d":"2009-09-09","o":12.95,"h":12.95,"l":12.5,"c":12.7,"v":4460},{"d":"2009-09-10","o":12.65,"h":12.9,"l":12.25,"c":12.8,"v":3800},{"d":"2009-09-11","o":12.65,"h":12.65,"l":12.05,"c":12.65,"v":3440},{"d":"2009-09-14","o":12.25,"h":12.25,"l":11.95,"c":12,"v":3020},{"d":"2009-09-15","o":12.05,"h":12.25,"l":12,"c":12.25,"v":1860},{"d":"2009-09-16","o":12,"h":12.75,"l":12,"c":12.05,"v":2980},{"d":"2009-09-17","o":12,"h":12.5,"l":12,"c":12.2,"v":4080},{"d":"2009-09-18","o":12.35,"h":12.75,"l":12.25,"c":12.7,"v":4560},{"d":"2009-09-21","o":12.9,"h":13,"l":12.55,"c":12.8,"v":5180},{"d":"2009-09-22","o":13,"h":13,"l":12.3,"c":12.45,"v":2440},{"d":"2009-09-23","o":13.05,"h":13.05,"l":12.75,"c":13,"v":3420},{"d":"2009-09-24","o":13.25,"h":13.25,"l":11.5,"c":12.25,"v":7820},{"d":"2009-09-25","o":12.25,"h":14.5,"l":12.2,"c":12.5,"v":1660},{"d":"2009-09-28","o":12.8,"h":13.15,"l":11.85,"c":12.15,"v":1020},{"d":"2009-09-29","o":13.05,"h":13.05,"l":12,"c":12.2,"v":3440},{"d":"2009-09-30","o":12.1,"h":12.9,"l":12.1,"c":12.2,"v":5820},{"d":"2009-10-01","o":12.2,"h":12.2,"l":11.65,"c":11.65,"v":1420},{"d":"2009-10-02","o":11.6,"h":11.6,"l":10.95,"c":11.2,"v":4520},{"d":"2009-10-05","o":10.95,"h":10.95,"l":10.5,"c":10.8,"v":9500},{"d":"2009-10-06","o":11.25,"h":11.5,"l":10.7,"c":11.4,"v":3460},{"d":"2009-10-07","o":11.3,"h":11.5,"l":10.25,"c":10.4,"v":7080},{"d":"2009-10-08","o":10.75,"h":11.4,"l":10.3,"c":10.55,"v":3620},{"d":"2009-10-09","o":10.5,"h":11.25,"l":10.5,"c":10.95,"v":2740},{"d":"2009-10-12","o":10.65,"h":10.75,"l":10.5,"c":10.5,"v":1860},{"d":"2009-10-13","o":10.55,"h":10.55,"l":10.3,"c":10.5,"v":2360},{"d":"2009-10-14","o":11.2,"h":11.2,"l":11.1,"c":11.1,"v":120},{"d":"2009-10-15","o":10.5,"h":10.5,"l":10.45,"c":10.5,"v":1180},{"d":"2009-10-16","o":10.5,"h":10.65,"l":10.5,"c":10.65,"v":1600},{"d":"2009-10-19","o":10.4,"h":10.45,"l":10.25,"c":10.4,"v":760},{"d":"2009-10-20","o":10.25,"h":10.55,"l":10.25,"c":10.55,"v":1420},{"d":"2009-10-21","o":10.25,"h":10.85,"l":9.45,"c":9.85,"v":8340},{"d":"2009-10-22","o":10,"h":10.5,"l":9.25,"c":10.25,"v":2220},{"d":"2009-10-23","o":10.25,"h":10.25,"l":9.5,"c":10.25,"v":2620},{"d":"2009-10-26","o":10.25,"h":10.25,"l":9.85,"c":9.85,"v":2140},{"d":"2009-10-27","o":11.4,"h":12.8,"l":9.55,"c":9.65,"v":23140},{"d":"2009-10-28","o":9.8,"h":10.35,"l":9.8,"c":10.3,"v":2440},{"d":"2009-10-29","o":10.8,"h":11.95,"l":10.8,"c":11.25,"v":5040},{"d":"2009-10-30","o":11.5,"h":11.5,"l":9.6,"c":11.2,"v":6640},{"d":"2009-11-02","o":10.95,"h":12.25,"l":10.95,"c":11.25,"v":4400},{"d":"2009-11-03","o":11.5,"h":11.55,"l":11.5,"c":11.5,"v":700},{"d":"2009-11-04","o":10.15,"h":11.9,"l":10.1,"c":10.8,"v":220},{"d":"2009-11-05","o":11.45,"h":12,"l":10.6,"c":10.9,"v":640},{"d":"2009-11-06","o":11.1,"h":11.95,"l":10.15,"c":10.65,"v":960},{"d":"2009-11-09","o":10.2,"h":11.65,"l":10.2,"c":11,"v":1520},{"d":"2009-11-10","o":12,"h":12,"l":10.3,"c":10.8,"v":4880},{"d":"2009-11-11","o":11,"h":11.15,"l":10.9,"c":11.1,"v":3200},{"d":"2009-11-12","o":11.25,"h":11.25,"l":10.95,"c":11.2,"v":1980},{"d":"2009-11-13","o":11.2,"h":11.4,"l":11,"c":11.4,"v":1620},{"d":"2009-11-16","o":11.5,"h":11.8,"l":11,"c":11,"v":3600},{"d":"2009-11-17","o":10.95,"h":11.5,"l":10.95,"c":11.5,"v":2160},{"d":"2009-11-18","o":11.7,"h":11.7,"l":11.2,"c":11.2,"v":1020},{"d":"2009-11-19","o":11,"h":11.05,"l":11,"c":11,"v":1180},{"d":"2009-11-20","o":11.25,"h":11.6,"l":11.25,"c":11.6,"v":1060},{"d":"2009-11-23","o":11.45,"h":11.45,"l":10.8,"c":10.8,"v":1320},{"d":"2009-11-24","o":11.05,"h":11.6,"l":11.05,"c":11.25,"v":260},{"d":"2009-11-25","o":11.2,"h":11.2,"l":11.15,"c":11.15,"v":1000},{"d":"2009-11-27","o":11.15,"h":11.15,"l":11.15,"c":11.15,"v":22180},{"d":"2009-11-30","o":11.25,"h":11.25,"l":10.5,"c":10.75,"v":1980},{"d":"2009-12-01","o":11.75,"h":11.75,"l":11.25,"c":11.45,"v":1080},{"d":"2009-12-02","o":11.8,"h":11.8,"l":11.1,"c":11.3,"v":1640},{"d":"2009-12-03","o":11.3,"h":11.3,"l":10.8,"c":10.95,"v":1280},{"d":"2009-12-04","o":11.55,"h":11.9,"l":10.8,"c":11.55,"v":1100},{"d":"2009-12-07","o":11.3,"h":12,"l":10.5,"c":10.7,"v":2880},{"d":"2009-12-08","o":11.15,"h":11.4,"l":10.75,"c":10.75,"v":180},{"d":"2009-12-09","o":11.25,"h":11.25,"l":11.1,"c":11.25,"v":640},{"d":"2009-12-10","o":11,"h":11.05,"l":10.75,"c":10.75,"v":1140},{"d":"2009-12-11","o":10.75,"h":11.25,"l":10.75,"c":11.05,"v":2720},{"d":"2009-12-14","o":11.2,"h":11.4,"l":11.05,"c":11.2,"v":360},{"d":"2009-12-15","o":11.2,"h":11.2,"l":11,"c":11,"v":1060},{"d":"2009-12-16","o":11,"h":11.4,"l":10.9,"c":11.4,"v":3380},{"d":"2009-12-17","o":11,"h":11.1,"l":11,"c":11.1,"v":500},{"d":"2009-12-18","o":10.95,"h":11.35,"l":10.55,"c":10.55,"v":760},{"d":"2009-12-21","o":10.75,"h":11.05,"l":10.75,"c":10.85,"v":540},{"d":"2009-12-22","o":11.05,"h":11.4,"l":10.75,"c":11.35,"v":1440},{"d":"2009-12-23","o":11.4,"h":11.4,"l":10.75,"c":11.25,"v":1340},{"d":"2009-12-24","o":11.25,"h":11.5,"l":11.1,"c":11.35,"v":220},{"d":"2009-12-28","o":10.8,"h":10.8,"l":10.6,"c":10.75,"v":4540},{"d":"2009-12-29","o":10.75,"h":11,"l":10.15,"c":10.25,"v":6800},{"d":"2009-12-30","o":10.2,"h":11.05,"l":10.2,"c":10.9,"v":1440},{"d":"2009-12-31","o":10.45,"h":11.75,"l":10.45,"c":11.5,"v":6300},{"d":"2010-01-04","o":11.35,"h":11.35,"l":10.85,"c":11.35,"v":720},{"d":"2010-01-05","o":11.5,"h":12.75,"l":11.5,"c":12,"v":3040},{"d":"2010-01-06","o":12,"h":12.15,"l":11.6,"c":11.65,"v":1220},{"d":"2010-01-07","o":12.2,"h":12.2,"l":11.75,"c":11.85,"v":2600},{"d":"2010-01-08","o":11.85,"h":12.05,"l":11.85,"c":12.05,"v":2180},{"d":"2010-01-11","o":11.8,"h":13.5,"l":11.8,"c":12.85,"v":5860},{"d":"2010-01-12","o":12.05,"h":13.9,"l":12.05,"c":13.8,"v":6700},{"d":"2010-01-13","o":14.05,"h":14.45,"l":13.5,"c":14.2,"v":3620},{"d":"2010-01-14","o":14.25,"h":14.6,"l":14,"c":14.25,"v":740},{"d":"2010-01-15","o":14.55,"h":14.55,"l":13.1,"c":13.35,"v":1280},{"d":"2010-01-19","o":14.1,"h":25.05,"l":13.6,"c":16.15,"v":14300},{"d":"2010-01-20","o":17.75,"h":17.9,"l":16.25,"c":16.75,"v":6340},{"d":"2010-01-21","o":16.5,"h":16.85,"l":15.4,"c":16.6,"v":360},{"d":"2010-01-22","o":16.7,"h":19.25,"l":16.65,"c":17.5,"v":6160},{"d":"2010-01-25","o":17.5,"h":17.5,"l":15.3,"c":16,"v":4340},{"d":"2010-01-26","o":15.8,"h":16,"l":14.75,"c":15,"v":840},{"d":"2010-01-27","o":13.8,"h":14.8,"l":12.5,"c":13.35,"v":3160},{"d":"2010-01-28","o":13.7,"h":14.25,"l":13.7,"c":13.8,"v":2040},{"d":"2010-01-29","o":14.2,"h":14.7,"l":13.75,"c":14.2,"v":1720},{"d":"2010-02-01","o":13.9,"h":14,"l":12.9,"c":13.8,"v":1800},{"d":"2010-02-02","o":9.95,"h":14.2,"l":9.95,"c":14.2,"v":1100},{"d":"2010-02-03","o":14.2,"h":14.2,"l":14.15,"c":14.2,"v":680},{"d":"2010-02-04","o":13.6,"h":13.6,"l":13.6,"c":13.6,"v":40},{"d":"2010-02-05","o":13.55,"h":13.95,"l":12.75,"c":12.9,"v":2460},{"d":"2010-02-08","o":12.9,"h":12.9,"l":12.9,"c":12.9,"v":0},{"d":"2010-02-09","o":13.15,"h":13.55,"l":13.15,"c":13.55,"v":220},{"d":"2010-02-10","o":13.15,"h":13.7,"l":13.15,"c":13.7,"v":140},{"d":"2010-02-11","o":13.45,"h":13.75,"l":13.15,"c":13.4,"v":440},{"d":"2010-02-12","o":13.4,"h":13.4,"l":13.4,"c":13.4,"v":0},{"d":"2010-02-16","o":13.2,"h":13.4,"l":12.75,"c":12.75,"v":340},{"d":"2010-02-17","o":13.25,"h":13.6,"l":13.2,"c":13.6,"v":1240},{"d":"2010-02-18","o":13.8,"h":14.35,"l":13.4,"c":14.35,"v":2220},{"d":"2010-02-19","o":15,"h":15,"l":14.3,"c":14.55,"v":300},{"d":"2010-02-22","o":14.3,"h":14.3,"l":13.7,"c":13.75,"v":1480},{"d":"2010-02-23","o":13.2,"h":14.1,"l":12.75,"c":13.65,"v":2980},{"d":"2010-02-24","o":13.4,"h":13.65,"l":13,"c":13,"v":1620},{"d":"2010-02-25","o":13.1,"h":13.2,"l":12.75,"c":12.95,"v":1120},{"d":"2010-02-26","o":12.8,"h":13.55,"l":12.75,"c":12.75,"v":2120},{"d":"2010-03-01","o":13.5,"h":13.5,"l":12.75,"c":13.5,"v":1200},{"d":"2010-03-02","o":11,"h":12.45,"l":9.6,"c":11.2,"v":28780},{"d":"2010-03-03","o":11.25,"h":11.95,"l":10.55,"c":11.35,"v":1860},{"d":"2010-03-04","o":11.35,"h":11.55,"l":11.35,"c":11.5,"v":1660},{"d":"2010-03-05","o":11.3,"h":11.65,"l":11.2,"c":11.2,"v":180},{"d":"2010-03-08","o":11,"h":11,"l":10.5,"c":10.8,"v":680},{"d":"2010-03-09","o":10.85,"h":10.9,"l":10.5,"c":10.5,"v":1940},{"d":"2010-03-10","o":10.8,"h":11.1,"l":10.65,"c":11.05,"v":1260},{"d":"2010-03-11","o":11.05,"h":12,"l":10.6,"c":11.3,"v":2000},{"d":"2010-03-12","o":10.7,"h":11.75,"l":10.6,"c":11.05,"v":1360},{"d":"2010-03-15","o":11.9,"h":12,"l":10.8,"c":11.5,"v":2320},{"d":"2010-03-16","o":11.05,"h":11.65,"l":10.6,"c":11.55,"v":1420},{"d":"2010-03-17","o":11.1,"h":11.95,"l":11.1,"c":11.9,"v":800},{"d":"2010-03-18","o":11.25,"h":11.45,"l":11.25,"c":11.4,"v":700},{"d":"2010-03-19","o":11.65,"h":11.65,"l":11.25,"c":11.35,"v":1100},{"d":"2010-03-22","o":11.55,"h":11.85,"l":11.3,"c":11.3,"v":1440},{"d":"2010-03-23","o":11.85,"h":11.85,"l":11.5,"c":11.5,"v":1220},{"d":"2010-03-24","o":11.5,"h":11.5,"l":11.25,"c":11.35,"v":1900},{"d":"2010-03-25","o":10.95,"h":12.1,"l":10.95,"c":12,"v":1880},{"d":"2010-03-26","o":12.05,"h":17.45,"l":11.8,"c":12.6,"v":40520},{"d":"2010-03-29","o":13.05,"h":14.85,"l":13.05,"c":13.4,"v":8260},{"d":"2010-03-30","o":13.65,"h":14,"l":13.35,"c":13.5,"v":1920},{"d":"2010-03-31","o":13.3,"h":14.5,"l":13.25,"c":13.75,"v":7420},{"d":"2010-04-01","o":14.95,"h":15,"l":14,"c":14.35,"v":3280},{"d":"2010-04-05","o":14.05,"h":14.05,"l":13.5,"c":14,"v":3640},{"d":"2010-04-06","o":13.85,"h":14,"l":13.6,"c":13.65,"v":300},{"d":"2010-04-07","o":13.6,"h":14.15,"l":12.8,"c":14,"v":5600},{"d":"2010-04-08","o":13.75,"h":14,"l":13.75,"c":13.9,"v":1060},{"d":"2010-04-09","o":14,"h":14.65,"l":14,"c":14.5,"v":1220},{"d":"2010-04-12","o":14.8,"h":14.8,"l":14.2,"c":14.5,"v":980},{"d":"2010-04-13","o":14.6,"h":16,"l":14.6,"c":15,"v":9980},{"d":"2010-04-14","o":15.3,"h":15.95,"l":14.75,"c":15.8,"v":4020},{"d":"2010-04-15","o":16.5,"h":16.5,"l":15.7,"c":16.2,"v":6740},{"d":"2010-04-16","o":15.8,"h":16.8,"l":15.4,"c":15.75,"v":4580},{"d":"2010-04-19","o":15.05,"h":16.25,"l":15.05,"c":15.95,"v":2140},{"d":"2010-04-20","o":16,"h":16,"l":15.3,"c":15.8,"v":980},{"d":"2010-04-21","o":15.4,"h":15.7,"l":15.4,"c":15.7,"v":60},{"d":"2010-04-22","o":16.1,"h":16.8,"l":15.65,"c":16.35,"v":1500},{"d":"2010-04-23","o":16.4,"h":16.8,"l":15.85,"c":16.8,"v":520},{"d":"2010-04-26","o":16.8,"h":17.15,"l":16,"c":16.6,"v":4500},{"d":"2010-04-27","o":15.65,"h":18.25,"l":15.65,"c":18.25,"v":8740},{"d":"2010-04-28","o":18.45,"h":18.5,"l":18.3,"c":18.5,"v":3640},{"d":"2010-04-29","o":17.65,"h":18.95,"l":17.65,"c":18.35,"v":980},{"d":"2010-04-30","o":18.45,"h":18.45,"l":18.05,"c":18.25,"v":100},{"d":"2010-05-03","o":17.95,"h":19.25,"l":16.6,"c":19,"v":4300},{"d":"2010-05-04","o":18.85,"h":19.25,"l":18.25,"c":18.9,"v":2820},{"d":"2010-05-05","o":18.35,"h":19.5,"l":17.6,"c":19.5,"v":4200},{"d":"2010-05-06","o":19.5,"h":19.95,"l":16.35,"c":16.35,"v":2160},{"d":"2010-05-07","o":16.25,"h":17.35,"l":13.75,"c":14.15,"v":9600},{"d":"2010-05-10","o":15,"h":18.6,"l":14.85,"c":15.55,"v":2280},{"d":"2010-05-11","o":14.35,"h":17,"l":14.3,"c":16.3,"v":2280},{"d":"2010-05-12","o":17.1,"h":17.75,"l":16.4,"c":17.6,"v":1280},{"d":"2010-05-13","o":17.75,"h":18.15,"l":17.6,"c":17.75,"v":2340},{"d":"2010-05-14","o":17.55,"h":17.55,"l":15.85,"c":17.05,"v":2300},{"d":"2010-05-17","o":17.15,"h":17.35,"l":17.15,"c":17.15,"v":1160},{"d":"2010-05-18","o":17.65,"h":17.65,"l":16.2,"c":16.4,"v":1080},{"d":"2010-05-19","o":15.1,"h":17.6,"l":15.1,"c":16.85,"v":600},{"d":"2010-05-20","o":15.3,"h":16.45,"l":15.3,"c":15.65,"v":860},{"d":"2010-05-21","o":15.5,"h":15.65,"l":15.25,"c":15.65,"v":2140},{"d":"2010-05-24","o":16.05,"h":16.05,"l":15.95,"c":16.05,"v":560},{"d":"2010-05-25","o":15.15,"h":16,"l":15.15,"c":16,"v":500},{"d":"2010-05-26","o":16.35,"h":16.35,"l":15.95,"c":15.95,"v":180},{"d":"2010-05-27","o":15.9,"h":15.9,"l":15.25,"c":15.7,"v":2180},{"d":"2010-05-28","o":15.7,"h":16.25,"l":15.7,"c":16.25,"v":540},{"d":"2010-06-01","o":16,"h":16.2,"l":16,"c":16.2,"v":360},{"d":"2010-06-02","o":16.25,"h":16.25,"l":15.7,"c":15.7,"v":960},{"d":"2010-06-03","o":16.5,"h":16.5,"l":15.7,"c":15.7,"v":220},{"d":"2010-06-04","o":17.5,"h":17.5,"l":15.7,"c":16.15,"v":1900},{"d":"2010-06-07","o":16.15,"h":16.15,"l":15.85,"c":16.1,"v":240},{"d":"2010-06-08","o":16.1,"h":16.1,"l":15.7,"c":15.7,"v":340},{"d":"2010-06-09","o":15.7,"h":15.7,"l":15.25,"c":15.25,"v":1900},{"d":"2010-06-10","o":15.5,"h":15.5,"l":15.4,"c":15.45,"v":60},{"d":"2010-06-11","o":15.25,"h":15.25,"l":15.25,"c":15.25,"v":200},{"d":"2010-06-14","o":15.4,"h":16,"l":15.3,"c":15.95,"v":720},{"d":"2010-06-15","o":15.95,"h":15.95,"l":15.3,"c":15.85,"v":140},{"d":"2010-06-16","o":15.3,"h":15.45,"l":15.25,"c":15.25,"v":420},{"d":"2010-06-17","o":16,"h":16,"l":15.3,"c":16,"v":100},{"d":"2010-06-18","o":15.25,"h":15.75,"l":14.75,"c":14.75,"v":2420},{"d":"2010-06-21","o":15.1,"h":15.15,"l":14.75,"c":15.15,"v":800},{"d":"2010-06-22","o":15.15,"h":16.05,"l":15.15,"c":15.8,"v":380},{"d":"2010-06-23","o":15.8,"h":15.8,"l":15.8,"c":15.8,"v":0},{"d":"2010-06-24","o":15.15,"h":15.85,"l":14.5,"c":14.5,"v":1540},{"d":"2010-06-25","o":15.9,"h":15.95,"l":14.55,"c":14.6,"v":560},{"d":"2010-06-28","o":14.6,"h":15.55,"l":14.5,"c":14.6,"v":1000},{"d":"2010-06-29","o":14.5,"h":14.55,"l":13.75,"c":14.1,"v":940},{"d":"2010-06-30","o":14.1,"h":14.1,"l":12.5,"c":13.65,"v":1680},{"d":"2010-07-01","o":12.55,"h":13.5,"l":12.5,"c":13.5,"v":540},{"d":"2010-07-02","o":12.5,"h":13.85,"l":12.5,"c":13.45,"v":240},{"d":"2010-07-06","o":12.85,"h":12.85,"l":12.75,"c":12.75,"v":700},{"d":"2010-07-07","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":840},{"d":"2010-07-08","o":12.7,"h":12.7,"l":11.45,"c":12.15,"v":760},{"d":"2010-07-09","o":12,"h":12.05,"l":11.5,"c":11.5,"v":840},{"d":"2010-07-12","o":11.5,"h":12.15,"l":11.3,"c":11.5,"v":680},{"d":"2010-07-13","o":12,"h":12,"l":11.6,"c":11.6,"v":200},{"d":"2010-07-14","o":11.6,"h":11.6,"l":11.25,"c":11.5,"v":800},{"d":"2010-07-15","o":11.3,"h":11.3,"l":11.3,"c":11.3,"v":420},{"d":"2010-07-16","o":11.75,"h":11.75,"l":11,"c":11,"v":600},{"d":"2010-07-19","o":11,"h":11.85,"l":11,"c":11.25,"v":940},{"d":"2010-07-20","o":12,"h":12,"l":11.25,"c":11.25,"v":480},{"d":"2010-07-21","o":10.3,"h":11.55,"l":10.3,"c":11.55,"v":80},{"d":"2010-07-22","o":11.85,"h":13.35,"l":11.05,"c":11.65,"v":5080},{"d":"2010-07-23","o":12.6,"h":12.6,"l":12.2,"c":12.2,"v":100},{"d":"2010-07-26","o":12.6,"h":12.6,"l":12.5,"c":12.55,"v":280},{"d":"2010-07-27","o":12.65,"h":13.3,"l":12.5,"c":13.3,"v":1200},{"d":"2010-07-28","o":13.75,"h":13.75,"l":12.1,"c":13.05,"v":300},{"d":"2010-07-29","o":12.65,"h":13.8,"l":12.65,"c":13.05,"v":160},{"d":"2010-07-30","o":12.85,"h":12.85,"l":11.85,"c":11.95,"v":2560},{"d":"2010-08-02","o":11.85,"h":11.85,"l":11,"c":11.75,"v":5320},{"d":"2010-08-03","o":11.05,"h":11.05,"l":11,"c":11,"v":60},{"d":"2010-08-04","o":10.95,"h":10.95,"l":10.5,"c":10.55,"v":1420},{"d":"2010-08-05","o":10.7,"h":10.7,"l":10.5,"c":10.5,"v":3340},{"d":"2010-08-06","o":10.7,"h":10.7,"l":10.45,"c":10.45,"v":60},{"d":"2010-08-09","o":10.3,"h":12,"l":10.25,"c":11.4,"v":5660},{"d":"2010-08-10","o":11.8,"h":11.8,"l":10.5,"c":11.1,"v":880},{"d":"2010-08-11","o":10.95,"h":11.2,"l":10.95,"c":11,"v":800},{"d":"2010-08-12","o":10.25,"h":11.45,"l":10.15,"c":10.95,"v":5240},{"d":"2010-08-13","o":11.9,"h":13.25,"l":11.6,"c":11.9,"v":26560},{"d":"2010-08-16","o":11.75,"h":11.75,"l":11.25,"c":11.5,"v":7600},{"d":"2010-08-17","o":11.3,"h":11.7,"l":11.3,"c":11.7,"v":420},{"d":"2010-08-18","o":11.75,"h":11.9,"l":11.75,"c":11.9,"v":400},{"d":"2010-08-19","o":11.75,"h":12.25,"l":11.75,"c":12.25,"v":1840},{"d":"2010-08-20","o":12.45,"h":13.45,"l":12.45,"c":12.65,"v":1640},{"d":"2010-08-23","o":13.15,"h":13.15,"l":12.55,"c":12.7,"v":4840},{"d":"2010-08-24","o":12.45,"h":12.65,"l":11.25,"c":11.7,"v":900},{"d":"2010-08-25","o":11.7,"h":12.5,"l":11.25,"c":11.7,"v":25900},{"d":"2010-08-26","o":12.6,"h":12.6,"l":11.25,"c":11.5,"v":300},{"d":"2010-08-27","o":11.8,"h":12,"l":11.75,"c":11.75,"v":1360},{"d":"2010-08-30","o":11.95,"h":12.5,"l":11.8,"c":12.4,"v":4460},{"d":"2010-08-31","o":11.6,"h":13.35,"l":11.6,"c":12.45,"v":1960},{"d":"2010-09-01","o":12.5,"h":12.95,"l":12.45,"c":12.95,"v":80},{"d":"2010-09-02","o":12.8,"h":14,"l":12.8,"c":13.7,"v":4360},{"d":"2010-09-03","o":13.75,"h":13.75,"l":13,"c":13.1,"v":380},{"d":"2010-09-07","o":13.4,"h":13.5,"l":13.2,"c":13.5,"v":340},{"d":"2010-09-08","o":13.5,"h":13.75,"l":13.5,"c":13.65,"v":1200},{"d":"2010-09-09","o":14.1,"h":14.25,"l":13,"c":13,"v":2540},{"d":"2010-09-10","o":13.1,"h":13.2,"l":13.1,"c":13.2,"v":360},{"d":"2010-09-13","o":13.25,"h":13.25,"l":13.2,"c":13.25,"v":340},{"d":"2010-09-14","o":13.3,"h":14.1,"l":13.3,"c":13.85,"v":920},{"d":"2010-09-15","o":13.95,"h":14.25,"l":13.95,"c":14.25,"v":1200},{"d":"2010-09-16","o":14.1,"h":14.1,"l":14.1,"c":14.1,"v":100},{"d":"2010-09-17","o":14.25,"h":14.9,"l":14.25,"c":14.75,"v":3360},{"d":"2010-09-20","o":15.05,"h":16,"l":14.5,"c":15.6,"v":3000},{"d":"2010-09-21","o":16,"h":16,"l":15.6,"c":15.7,"v":760},{"d":"2010-09-22","o":15.55,"h":15.95,"l":15.5,"c":15.95,"v":240},{"d":"2010-09-23","o":15.8,"h":15.95,"l":15.7,"c":15.95,"v":740},{"d":"2010-09-24","o":15.7,"h":15.95,"l":15.6,"c":15.95,"v":680},{"d":"2010-09-27","o":15.7,"h":16.3,"l":15.7,"c":16,"v":3520},{"d":"2010-09-28","o":15.55,"h":15.95,"l":15.5,"c":15.95,"v":520},{"d":"2010-09-29","o":15.9,"h":15.95,"l":15.75,"c":15.8,"v":240},{"d":"2010-09-30","o":15.75,"h":15.75,"l":15.55,"c":15.55,"v":180},{"d":"2010-10-01","o":15.7,"h":16.25,"l":15.7,"c":16.25,"v":1640},{"d":"2010-10-04","o":15.85,"h":16.25,"l":15.75,"c":16.1,"v":340},{"d":"2010-10-05","o":16.2,"h":16.2,"l":16.2,"c":16.2,"v":400},{"d":"2010-10-06","o":15.7,"h":16.15,"l":15.7,"c":15.75,"v":240},{"d":"2010-10-07","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":0},{"d":"2010-10-08","o":16.1,"h":16.1,"l":16.1,"c":16.1,"v":440},{"d":"2010-10-11","o":15.65,"h":16.45,"l":15.6,"c":15.75,"v":4440},{"d":"2010-10-12","o":16.1,"h":16.5,"l":16.1,"c":16.3,"v":1500},{"d":"2010-10-13","o":16.3,"h":17.25,"l":16.3,"c":17.25,"v":2860},{"d":"2010-10-14","o":17.25,"h":17.25,"l":16.75,"c":16.75,"v":1000},{"d":"2010-10-15","o":16.75,"h":17.45,"l":16.75,"c":17.45,"v":900},{"d":"2010-10-18","o":17.5,"h":17.5,"l":16.6,"c":17.5,"v":1260},{"d":"2010-10-19","o":17.4,"h":18.65,"l":16.7,"c":17.8,"v":1480},{"d":"2010-10-20","o":18.15,"h":18.9,"l":17.75,"c":18.25,"v":860},{"d":"2010-10-21","o":18.05,"h":18.05,"l":18.05,"c":18.05,"v":1540},{"d":"2010-10-22","o":18.05,"h":18.05,"l":18.05,"c":18.05,"v":0},{"d":"2010-10-25","o":17.5,"h":19.15,"l":17,"c":19.15,"v":420},{"d":"2010-10-26","o":17.3,"h":18.7,"l":17.3,"c":18,"v":600},{"d":"2010-10-27","o":18,"h":18.15,"l":17.9,"c":17.9,"v":1080},{"d":"2010-10-28","o":17.05,"h":18.25,"l":17.05,"c":17.95,"v":1720},{"d":"2010-10-29","o":17.95,"h":19,"l":17.95,"c":18.2,"v":1080},{"d":"2010-11-01","o":18.05,"h":19,"l":18.05,"c":18.05,"v":1520},{"d":"2010-11-02","o":17.5,"h":18.25,"l":17.35,"c":18,"v":380},{"d":"2010-11-03","o":18.3,"h":18.3,"l":14.9,"c":16,"v":3060},{"d":"2010-11-04","o":17.4,"h":17.4,"l":15.25,"c":16.15,"v":2000},{"d":"2010-11-05","o":16.3,"h":17.75,"l":16.25,"c":17.25,"v":1420},{"d":"2010-11-08","o":17.35,"h":17.35,"l":16.5,"c":16.55,"v":1700},{"d":"2010-11-09","o":17.5,"h":17.5,"l":16.75,"c":17,"v":760},{"d":"2010-11-10","o":18.05,"h":19.25,"l":15.85,"c":15.85,"v":13100},{"d":"2010-11-11","o":15.3,"h":16.2,"l":15.25,"c":15.25,"v":2620},{"d":"2010-11-12","o":15.1,"h":16.65,"l":14.2,"c":15.1,"v":2680},{"d":"2010-11-15","o":15.15,"h":15.75,"l":15.15,"c":15.2,"v":1100},{"d":"2010-11-16","o":15.75,"h":16.5,"l":15.6,"c":16,"v":1920},{"d":"2010-11-17","o":16,"h":16,"l":15.8,"c":16,"v":460},{"d":"2010-11-18","o":16,"h":16,"l":15.35,"c":15.95,"v":1980},{"d":"2010-11-19","o":16.35,"h":16.5,"l":16.3,"c":16.3,"v":860},{"d":"2010-11-22","o":16.35,"h":16.45,"l":15.8,"c":16.45,"v":480},{"d":"2010-11-23","o":16.55,"h":17.8,"l":16.55,"c":17.6,"v":160},{"d":"2010-11-24","o":16.2,"h":18,"l":16,"c":16.6,"v":640},{"d":"2010-11-26","o":16.6,"h":16.85,"l":16.6,"c":16.6,"v":360},{"d":"2010-11-29","o":16.5,"h":17.2,"l":16.25,"c":16.95,"v":560},{"d":"2010-11-30","o":17.15,"h":17.5,"l":17.15,"c":17.4,"v":480},{"d":"2010-12-01","o":17,"h":17.25,"l":17,"c":17.25,"v":420},{"d":"2010-12-02","o":17.05,"h":17.05,"l":16,"c":17,"v":1040},{"d":"2010-12-03","o":16.7,"h":17.2,"l":16.3,"c":16.35,"v":720},{"d":"2010-12-06","o":16.5,"h":16.5,"l":16.15,"c":16.15,"v":260},{"d":"2010-12-07","o":16.05,"h":16.85,"l":16.05,"c":16.25,"v":1000},{"d":"2010-12-08","o":17.15,"h":17.25,"l":16.75,"c":16.75,"v":680},{"d":"2010-12-09","o":16.95,"h":16.95,"l":16.85,"c":16.85,"v":320},{"d":"2010-12-10","o":17.5,"h":17.5,"l":17.25,"c":17.5,"v":620},{"d":"2010-12-13","o":17.5,"h":17.75,"l":17,"c":17,"v":1640},{"d":"2010-12-14","o":16.75,"h":16.75,"l":15,"c":16.3,"v":2300},{"d":"2010-12-15","o":16,"h":16.25,"l":16,"c":16.25,"v":880},{"d":"2010-12-16","o":16,"h":16.3,"l":15.7,"c":15.7,"v":3480},{"d":"2010-12-17","o":15.55,"h":16.1,"l":15.25,"c":16.1,"v":320},{"d":"2010-12-20","o":15.95,"h":16,"l":15.5,"c":15.5,"v":1480},{"d":"2010-12-21","o":15.4,"h":15.4,"l":15.3,"c":15.3,"v":320},{"d":"2010-12-22","o":15.45,"h":16.9,"l":15.3,"c":15.3,"v":1100},{"d":"2010-12-23","o":15.15,"h":15.5,"l":15.1,"c":15.5,"v":5300},{"d":"2010-12-27","o":15.5,"h":17.05,"l":15.5,"c":15.65,"v":780},{"d":"2010-12-28","o":15.95,"h":16.1,"l":15.65,"c":16.05,"v":1800},{"d":"2010-12-29","o":16.25,"h":16.25,"l":16.1,"c":16.1,"v":680},{"d":"2010-12-30","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":220},{"d":"2010-12-31","o":16.55,"h":17.1,"l":16.55,"c":17,"v":420},{"d":"2011-01-03","o":15.25,"h":16.5,"l":15.25,"c":16.5,"v":1600},{"d":"2011-01-04","o":16.2,"h":16.65,"l":16.05,"c":16.05,"v":1920},{"d":"2011-01-05","o":16,"h":16.5,"l":15.95,"c":16.25,"v":2720},{"d":"2011-01-06","o":16.3,"h":16.4,"l":15.75,"c":16.3,"v":720},{"d":"2011-01-07","o":16.8,"h":18,"l":16.05,"c":17.8,"v":1600},{"d":"2011-01-10","o":17.7,"h":18.75,"l":17.6,"c":18.25,"v":4220},{"d":"2011-01-11","o":18.25,"h":18.9,"l":18.25,"c":18.5,"v":1800},{"d":"2011-01-12","o":17,"h":17.55,"l":16.9,"c":17.5,"v":2080},{"d":"2011-01-13","o":17.45,"h":17.5,"l":16.1,"c":16.8,"v":5300},{"d":"2011-01-14","o":16.8,"h":18.05,"l":16.75,"c":17,"v":3900},{"d":"2011-01-18","o":17.65,"h":17.7,"l":17.65,"c":17.7,"v":580},{"d":"2011-01-19","o":18.4,"h":18.4,"l":16.75,"c":16.75,"v":340},{"d":"2011-01-20","o":16.75,"h":16.75,"l":16.25,"c":16.25,"v":180},{"d":"2011-01-21","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":80},{"d":"2011-01-24","o":16.3,"h":16.3,"l":16.25,"c":16.25,"v":180},{"d":"2011-01-25","o":15.95,"h":16.25,"l":15.75,"c":16.25,"v":260},{"d":"2011-01-26","o":16.5,"h":16.5,"l":16.5,"c":16.5,"v":740},{"d":"2011-01-27","o":16.5,"h":16.5,"l":16,"c":16,"v":360},{"d":"2011-01-28","o":16,"h":16,"l":15.75,"c":15.95,"v":660},{"d":"2011-01-31","o":17,"h":17,"l":15.85,"c":17,"v":3160},{"d":"2011-02-01","o":16.45,"h":16.5,"l":16.45,"c":16.5,"v":120},{"d":"2011-02-02","o":16,"h":16.05,"l":15.9,"c":15.9,"v":1200},{"d":"2011-02-03","o":16.7,"h":16.7,"l":16.7,"c":16.7,"v":100},{"d":"2011-02-04","o":16.85,"h":17,"l":16.85,"c":16.95,"v":1600},{"d":"2011-02-07","o":16.95,"h":17,"l":16.95,"c":17,"v":140},{"d":"2011-02-08","o":17,"h":18,"l":16.25,"c":18,"v":11480},{"d":"2011-02-09","o":18.5,"h":19.25,"l":18.5,"c":18.75,"v":8300},{"d":"2011-02-10","o":18.75,"h":19,"l":17.4,"c":17.7,"v":2320},{"d":"2011-02-11","o":18.7,"h":19,"l":17.9,"c":19,"v":4440},{"d":"2011-02-14","o":19,"h":19.15,"l":18.75,"c":19.1,"v":2900},{"d":"2011-02-15","o":19.15,"h":19.15,"l":19,"c":19,"v":160},{"d":"2011-02-16","o":18.85,"h":18.85,"l":18.75,"c":18.75,"v":160},{"d":"2011-02-17","o":19,"h":21.15,"l":19,"c":20.55,"v":4840},{"d":"2011-02-18","o":20.9,"h":23.15,"l":20.9,"c":22.05,"v":5260},{"d":"2011-02-22","o":23.75,"h":23.75,"l":22.6,"c":23.05,"v":3120},{"d":"2011-02-23","o":23.05,"h":23.05,"l":21.6,"c":22.15,"v":2880},{"d":"2011-02-24","o":21.7,"h":21.95,"l":21.25,"c":21.25,"v":3560},{"d":"2011-02-25","o":21.25,"h":21.75,"l":21.1,"c":21.45,"v":1220},{"d":"2011-02-28","o":23.5,"h":23.5,"l":21.7,"c":23,"v":4060},{"d":"2011-03-01","o":21.2,"h":21.85,"l":20.15,"c":21,"v":4820},{"d":"2011-03-02","o":20.85,"h":22.25,"l":20.75,"c":21.85,"v":1600},{"d":"2011-03-03","o":22.45,"h":22.8,"l":21.95,"c":22.15,"v":4300},{"d":"2011-03-04","o":21.95,"h":22.8,"l":21.95,"c":22.2,"v":1600},{"d":"2011-03-07","o":22.2,"h":23,"l":22.2,"c":22.45,"v":1880},{"d":"2011-03-08","o":22.5,"h":22.5,"l":22,"c":22,"v":360},{"d":"2011-03-09","o":21.8,"h":21.8,"l":20.15,"c":20.15,"v":2340},{"d":"2011-03-10","o":20.25,"h":20.45,"l":20,"c":20.45,"v":1180},{"d":"2011-03-11","o":20,"h":20.4,"l":19,"c":20.25,"v":5100},{"d":"2011-03-14","o":20,"h":20,"l":19.35,"c":19.35,"v":420},{"d":"2011-03-15","o":19.3,"h":19.55,"l":19.3,"c":19.4,"v":940},{"d":"2011-03-16","o":19.4,"h":19.4,"l":19.4,"c":19.4,"v":0},{"d":"2011-03-17","o":19.9,"h":19.9,"l":19.65,"c":19.7,"v":460},{"d":"2011-03-18","o":20,"h":20,"l":18.6,"c":18.6,"v":2420},{"d":"2011-03-21","o":18.85,"h":19.3,"l":18.75,"c":19.3,"v":1580},{"d":"2011-03-22","o":18.1,"h":19.5,"l":17.7,"c":19.25,"v":380},{"d":"2011-03-23","o":19.3,"h":19.9,"l":19.3,"c":19.9,"v":100},{"d":"2011-03-24","o":20,"h":20,"l":18.5,"c":19.95,"v":1460},{"d":"2011-03-25","o":19.75,"h":19.9,"l":19.2,"c":19.2,"v":540},{"d":"2011-03-28","o":19.6,"h":19.75,"l":19.15,"c":19.45,"v":1260},{"d":"2011-03-29","o":19.4,"h":19.45,"l":19.35,"c":19.45,"v":620},{"d":"2011-03-30","o":19.4,"h":19.65,"l":18.65,"c":19,"v":2640},{"d":"2011-03-31","o":19.6,"h":19.7,"l":19.55,"c":19.55,"v":180},{"d":"2011-04-01","o":19.55,"h":19.55,"l":18.8,"c":19.05,"v":1240},{"d":"2011-04-04","o":18.75,"h":20.1,"l":18.75,"c":20.1,"v":560},{"d":"2011-04-05","o":19.95,"h":20,"l":19.2,"c":19.2,"v":380},{"d":"2011-04-06","o":19.45,"h":20.1,"l":19.25,"c":20.1,"v":1260},{"d":"2011-04-07","o":19.95,"h":20.35,"l":19.9,"c":20.35,"v":1600},{"d":"2011-04-08","o":20.3,"h":20.5,"l":20.3,"c":20.5,"v":260},{"d":"2011-04-11","o":20.4,"h":20.75,"l":20.4,"c":20.75,"v":700},{"d":"2011-04-12","o":20.55,"h":20.55,"l":19.9,"c":20.15,"v":1280},{"d":"2011-04-13","o":20.6,"h":20.6,"l":20,"c":20,"v":480},{"d":"2011-04-14","o":19.65,"h":20.35,"l":19.65,"c":19.9,"v":620},{"d":"2011-04-15","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":20},{"d":"2011-04-18","o":20.45,"h":20.45,"l":20.05,"c":20.05,"v":860},{"d":"2011-04-19","o":20,"h":20.4,"l":20,"c":20.2,"v":1100},{"d":"2011-04-20","o":20.25,"h":20.4,"l":19.7,"c":20.25,"v":300},{"d":"2011-04-21","o":20,"h":20.25,"l":19.65,"c":20.25,"v":1020},{"d":"2011-04-25","o":20.35,"h":21.3,"l":19.7,"c":21.25,"v":3700},{"d":"2011-04-26","o":20.75,"h":21.35,"l":20.75,"c":21.25,"v":880},{"d":"2011-04-27","o":21.25,"h":21.45,"l":21.25,"c":21.45,"v":780},{"d":"2011-04-28","o":21.25,"h":21.45,"l":20.9,"c":21,"v":1520},{"d":"2011-04-29","o":21,"h":21,"l":21,"c":21,"v":760},{"d":"2011-05-02","o":21.15,"h":21.2,"l":19.2,"c":19.4,"v":5200},{"d":"2011-05-03","o":19.4,"h":19.75,"l":19.4,"c":19.5,"v":1860},{"d":"2011-05-04","o":19.8,"h":19.9,"l":18.75,"c":19.25,"v":1440},{"d":"2011-05-05","o":19.1,"h":20.95,"l":19.05,"c":20,"v":940},{"d":"2011-05-06","o":20,"h":20,"l":19.7,"c":19.95,"v":140},{"d":"2011-05-09","o":20,"h":20,"l":19.5,"c":19.8,"v":1780},{"d":"2011-05-10","o":23.5,"h":23.5,"l":21.75,"c":22.5,"v":23820},{"d":"2011-05-11","o":22.5,"h":23.75,"l":22.05,"c":23.45,"v":4820},{"d":"2011-05-12","o":23.6,"h":24,"l":23.45,"c":23.45,"v":1440},{"d":"2011-05-13","o":23.95,"h":23.95,"l":23.2,"c":23.3,"v":1360},{"d":"2011-05-16","o":22.85,"h":23.75,"l":22.2,"c":23.7,"v":1520},{"d":"2011-05-17","o":23.5,"h":23.75,"l":22.8,"c":23.65,"v":1660},{"d":"2011-05-18","o":23.8,"h":24,"l":22.6,"c":23.25,"v":1200},{"d":"2011-05-19","o":22.6,"h":24.1,"l":22.6,"c":23.2,"v":2240},{"d":"2011-05-20","o":23.35,"h":23.85,"l":22.55,"c":23.4,"v":540},{"d":"2011-05-23","o":23,"h":23.3,"l":23,"c":23.3,"v":1960},{"d":"2011-05-24","o":23.1,"h":23.1,"l":22.5,"c":22.5,"v":840},{"d":"2011-05-25","o":22.6,"h":22.9,"l":22.6,"c":22.85,"v":300},{"d":"2011-05-26","o":22.7,"h":23.25,"l":22.5,"c":22.55,"v":1320},{"d":"2011-05-27","o":22.7,"h":23.15,"l":22.7,"c":23.15,"v":80},{"d":"2011-05-31","o":23.45,"h":23.6,"l":23.45,"c":23.5,"v":340},{"d":"2011-06-01","o":23.5,"h":23.5,"l":23.2,"c":23.2,"v":160},{"d":"2011-06-02","o":23.35,"h":23.95,"l":23.25,"c":23.7,"v":560},{"d":"2011-06-03","o":23.75,"h":23.75,"l":22.6,"c":23.65,"v":440},{"d":"2011-06-06","o":23.5,"h":23.65,"l":22.8,"c":22.85,"v":1900},{"d":"2011-06-07","o":23,"h":23.25,"l":22.5,"c":22.5,"v":680},{"d":"2011-06-08","o":22.5,"h":23,"l":22,"c":23,"v":920},{"d":"2011-06-09","o":22.65,"h":23.85,"l":22.05,"c":23.25,"v":1360},{"d":"2011-06-10","o":23.1,"h":23.35,"l":22,"c":22.45,"v":1260},{"d":"2011-06-13","o":22.45,"h":22.5,"l":22.05,"c":22.5,"v":380},{"d":"2011-06-14","o":22.85,"h":22.85,"l":22.55,"c":22.55,"v":840},{"d":"2011-06-15","o":22.8,"h":22.8,"l":22.05,"c":22.35,"v":820},{"d":"2011-06-16","o":22.5,"h":22.75,"l":22.35,"c":22.75,"v":460},{"d":"2011-06-17","o":22.05,"h":22.7,"l":19.95,"c":22.7,"v":3920},{"d":"2011-06-20","o":22.25,"h":22.7,"l":21.7,"c":21.7,"v":160},{"d":"2011-06-21","o":22,"h":22.75,"l":21.25,"c":21.9,"v":580},{"d":"2011-06-22","o":21.9,"h":22.5,"l":21.9,"c":22.5,"v":80},{"d":"2011-06-23","o":22.3,"h":23,"l":22.25,"c":22.8,"v":600},{"d":"2011-06-24","o":22.7,"h":22.7,"l":21.7,"c":22.45,"v":260},{"d":"2011-06-27","o":22.65,"h":22.65,"l":22.65,"c":22.65,"v":160},{"d":"2011-06-28","o":22.6,"h":22.6,"l":22.6,"c":22.6,"v":60},{"d":"2011-06-29","o":22.9,"h":22.9,"l":21.8,"c":22.05,"v":1740},{"d":"2011-06-30","o":22.05,"h":23.75,"l":21.75,"c":23,"v":2000},{"d":"2011-07-01","o":22.2,"h":23,"l":22.2,"c":22.95,"v":200},{"d":"2011-07-05","o":22.55,"h":22.9,"l":22.55,"c":22.75,"v":300},{"d":"2011-07-06","o":22.75,"h":23.5,"l":22.15,"c":23,"v":420},{"d":"2011-07-07","o":22.65,"h":23.15,"l":22.5,"c":23,"v":3200},{"d":"2011-07-08","o":23,"h":23,"l":23,"c":23,"v":80},{"d":"2011-07-11","o":22.85,"h":23,"l":22.85,"c":23,"v":100},{"d":"2011-07-12","o":23,"h":23,"l":23,"c":23,"v":60},{"d":"2011-07-13","o":23,"h":23,"l":22.6,"c":22.75,"v":1240},{"d":"2011-07-14","o":22.6,"h":22.9,"l":22.4,"c":22.7,"v":2100},{"d":"2011-07-15","o":22.65,"h":22.75,"l":22.65,"c":22.75,"v":80},{"d":"2011-07-18","o":22.8,"h":22.85,"l":22.3,"c":22.35,"v":700},{"d":"2011-07-19","o":22.3,"h":22.5,"l":22.3,"c":22.5,"v":480},{"d":"2011-07-20","o":22.8,"h":22.8,"l":22.05,"c":22.75,"v":960},{"d":"2011-07-21","o":22.5,"h":22.75,"l":22.5,"c":22.75,"v":340},{"d":"2011-07-22","o":22.05,"h":22.75,"l":21.75,"c":21.8,"v":5120},{"d":"2011-07-25","o":21.75,"h":22.75,"l":21.65,"c":21.7,"v":2920},{"d":"2011-07-26","o":21.55,"h":22.25,"l":21.5,"c":22,"v":3240},{"d":"2011-07-27","o":21.95,"h":22,"l":21.85,"c":22,"v":940},{"d":"2011-07-28","o":21.85,"h":21.9,"l":21.5,"c":21.8,"v":700},{"d":"2011-07-29","o":21.55,"h":22,"l":21.4,"c":21.9,"v":2280},{"d":"2011-08-01","o":21.75,"h":22,"l":21.5,"c":21.75,"v":1260},{"d":"2011-08-02","o":21.5,"h":21.95,"l":21.5,"c":21.8,"v":3180},{"d":"2011-08-03","o":21.7,"h":22,"l":21.5,"c":22,"v":2300},{"d":"2011-08-04","o":21.9,"h":21.9,"l":21.5,"c":21.5,"v":1300},{"d":"2011-08-05","o":21.75,"h":21.75,"l":14.95,"c":20.2,"v":8740},{"d":"2011-08-08","o":20.05,"h":20.05,"l":15.95,"c":18.8,"v":1700},{"d":"2011-08-09","o":20.25,"h":21.25,"l":19.45,"c":20.75,"v":7300},{"d":"2011-08-10","o":19.75,"h":20.65,"l":17.8,"c":18.6,"v":3100},{"d":"2011-08-11","o":19.35,"h":20.25,"l":18.75,"c":20.25,"v":2060},{"d":"2011-08-12","o":20.25,"h":20.25,"l":19.85,"c":20.25,"v":340},{"d":"2011-08-15","o":20.6,"h":21.2,"l":20.6,"c":21.2,"v":700},{"d":"2011-08-16","o":21.3,"h":21.3,"l":20.95,"c":21,"v":440},{"d":"2011-08-17","o":21.6,"h":21.6,"l":20.75,"c":21,"v":1440},{"d":"2011-08-18","o":21.1,"h":21.1,"l":20.25,"c":20.35,"v":620},{"d":"2011-08-19","o":20.6,"h":20.7,"l":18.95,"c":20.15,"v":620},{"d":"2011-08-22","o":20.35,"h":20.35,"l":20.35,"c":20.35,"v":80},{"d":"2011-08-23","o":20.25,"h":20.35,"l":19.5,"c":20.35,"v":3280},{"d":"2011-08-24","o":20,"h":21.95,"l":20,"c":21.1,"v":340},{"d":"2011-08-25","o":21.6,"h":21.6,"l":20.05,"c":21.4,"v":480},{"d":"2011-08-26","o":21.2,"h":21.2,"l":20.35,"c":20.8,"v":1140},{"d":"2011-08-29","o":21.25,"h":21.45,"l":20.15,"c":21.45,"v":460},{"d":"2011-08-30","o":20.5,"h":21.25,"l":20,"c":20.6,"v":2100},{"d":"2011-08-31","o":20.75,"h":21.1,"l":20.25,"c":20.3,"v":900},{"d":"2011-09-01","o":20.75,"h":21.4,"l":20.75,"c":21.35,"v":7900},{"d":"2011-09-02","o":20.9,"h":21.25,"l":20.9,"c":21.25,"v":1620},{"d":"2011-09-06","o":20.75,"h":21.4,"l":20.25,"c":21.4,"v":1480},{"d":"2011-09-07","o":21.55,"h":21.75,"l":21.25,"c":21.7,"v":5780},{"d":"2011-09-08","o":23.9,"h":23.9,"l":21.5,"c":22,"v":1160},{"d":"2011-09-09","o":22.05,"h":22.75,"l":21.8,"c":22.75,"v":14760},{"d":"2011-09-12","o":23,"h":23.25,"l":22.2,"c":23.25,"v":4900},{"d":"2011-09-13","o":23.15,"h":23.45,"l":22.45,"c":23.45,"v":1040},{"d":"2011-09-14","o":23.4,"h":23.45,"l":23.05,"c":23.1,"v":1720},{"d":"2011-09-15","o":23.5,"h":23.5,"l":22.55,"c":23.25,"v":760},{"d":"2011-09-16","o":22.95,"h":23.5,"l":22.75,"c":23.45,"v":2720},{"d":"2011-09-19","o":23.1,"h":23.1,"l":23.1,"c":23.1,"v":140},{"d":"2011-09-20","o":23.1,"h":23.6,"l":22.7,"c":23.6,"v":3400},{"d":"2011-09-21","o":23.7,"h":23.7,"l":23.45,"c":23.45,"v":300},{"d":"2011-09-22","o":23.3,"h":23.3,"l":21.3,"c":22.35,"v":340},{"d":"2011-09-23","o":21.45,"h":21.5,"l":20.5,"c":21.3,"v":860},{"d":"2011-09-26","o":21.5,"h":22.35,"l":21.5,"c":22.3,"v":2960},{"d":"2011-09-27","o":22.35,"h":23.1,"l":22.3,"c":22.8,"v":2920},{"d":"2011-09-28","o":22.9,"h":22.9,"l":22.25,"c":22.75,"v":1080},{"d":"2011-09-29","o":22.9,"h":22.9,"l":21.75,"c":21.75,"v":700},{"d":"2011-09-30","o":22.1,"h":22.4,"l":22.1,"c":22.4,"v":340},{"d":"2011-10-03","o":22,"h":22.9,"l":21.8,"c":22,"v":320},{"d":"2011-10-04","o":21.55,"h":22.9,"l":21.55,"c":22.9,"v":620},{"d":"2011-10-05","o":22.25,"h":22.75,"l":21.9,"c":22.75,"v":3480},{"d":"2011-10-06","o":22.9,"h":22.9,"l":21.95,"c":22.5,"v":700},{"d":"2011-10-07","o":22.85,"h":23.25,"l":22.15,"c":23.25,"v":5720},{"d":"2011-10-10","o":23,"h":23.5,"l":22.5,"c":23.45,"v":5640},{"d":"2011-10-11","o":23,"h":23.5,"l":22.55,"c":23.5,"v":1180},{"d":"2011-10-12","o":23.5,"h":23.5,"l":22.95,"c":23,"v":2580},{"d":"2011-10-13","o":23.05,"h":23.75,"l":23,"c":23.5,"v":4060},{"d":"2011-10-14","o":23.75,"h":23.75,"l":23.75,"c":23.75,"v":440},{"d":"2011-10-17","o":23.7,"h":23.75,"l":23.55,"c":23.75,"v":180},{"d":"2011-10-18","o":23.65,"h":23.75,"l":23,"c":23.75,"v":1560},{"d":"2011-10-19","o":23.5,"h":26,"l":23.5,"c":25.55,"v":14020},{"d":"2011-10-20","o":25.35,"h":27.85,"l":25.25,"c":27.25,"v":16080},{"d":"2011-10-21","o":28.15,"h":28.7,"l":26.25,"c":28.2,"v":12320},{"d":"2011-10-24","o":28.6,"h":29.7,"l":28.5,"c":29.2,"v":8380},{"d":"2011-10-25","o":29.5,"h":29.5,"l":28.95,"c":29.1,"v":4040},{"d":"2011-10-26","o":29.2,"h":29.45,"l":29.1,"c":29.2,"v":4900},{"d":"2011-10-27","o":29.6,"h":29.8,"l":26.25,"c":27.2,"v":11580},{"d":"2011-10-28","o":27.55,"h":28.2,"l":27,"c":27.75,"v":1660},{"d":"2011-10-31","o":28.75,"h":29.9,"l":27.25,"c":29.5,"v":6840},{"d":"2011-11-01","o":29.25,"h":29.95,"l":28.3,"c":29.65,"v":7040},{"d":"2011-11-02","o":29.95,"h":29.95,"l":28.9,"c":28.9,"v":3640},{"d":"2011-11-03","o":29.55,"h":29.85,"l":28.15,"c":28.15,"v":2440},{"d":"2011-11-04","o":29.95,"h":33.45,"l":29.4,"c":32.85,"v":58160},{"d":"2011-11-07","o":30.05,"h":32.8,"l":29.5,"c":30.9,"v":15520},{"d":"2011-11-08","o":31.6,"h":31.75,"l":29.1,"c":29.85,"v":8300},{"d":"2011-11-09","o":29.85,"h":29.9,"l":27.05,"c":27.65,"v":11360},{"d":"2011-11-10","o":28.25,"h":28.7,"l":27.55,"c":28.7,"v":3000},{"d":"2011-11-11","o":29.7,"h":29.8,"l":28.1,"c":28.55,"v":5460},{"d":"2011-11-14","o":28.6,"h":28.75,"l":27.95,"c":28.75,"v":4740},{"d":"2011-11-15","o":28.75,"h":28.75,"l":28.25,"c":28.75,"v":1680},{"d":"2011-11-16","o":28.6,"h":28.75,"l":28.35,"c":28.6,"v":1640},{"d":"2011-11-17","o":28.25,"h":28.45,"l":26.65,"c":26.85,"v":6180},{"d":"2011-11-18","o":26.5,"h":26.5,"l":23.9,"c":24.45,"v":16360},{"d":"2011-11-21","o":23.3,"h":24.1,"l":22.35,"c":22.75,"v":5240},{"d":"2011-11-22","o":22.75,"h":23.25,"l":22,"c":22.5,"v":3080},{"d":"2011-11-23","o":22.5,"h":23.2,"l":22,"c":22.6,"v":4360},{"d":"2011-11-25","o":22.65,"h":23.2,"l":22.65,"c":23.2,"v":1220},{"d":"2011-11-28","o":24.3,"h":24.35,"l":23.8,"c":24.15,"v":1480},{"d":"2011-11-29","o":24.9,"h":24.9,"l":24.15,"c":24.3,"v":2700},{"d":"2011-11-30","o":25.05,"h":25.5,"l":24.9,"c":25.1,"v":3640},{"d":"2011-12-01","o":25.15,"h":25.45,"l":24.1,"c":25.25,"v":1760},{"d":"2011-12-02","o":25.5,"h":26,"l":25.5,"c":25.8,"v":3240},{"d":"2011-12-05","o":25.8,"h":27.85,"l":25.8,"c":26.9,"v":2260},{"d":"2011-12-06","o":27.25,"h":27.45,"l":26.05,"c":26.55,"v":1580},{"d":"2011-12-07","o":26.1,"h":26.85,"l":25.5,"c":25.5,"v":1960},{"d":"2011-12-08","o":25.7,"h":25.7,"l":25.2,"c":25.55,"v":360},{"d":"2011-12-09","o":24.75,"h":26.7,"l":24.75,"c":25.05,"v":1300},{"d":"2011-12-12","o":24.1,"h":25.7,"l":24.1,"c":25.6,"v":2320},{"d":"2011-12-13","o":26.2,"h":26.9,"l":26.15,"c":26.9,"v":3580},{"d":"2011-12-14","o":26.9,"h":27.8,"l":26.85,"c":27,"v":1380},{"d":"2011-12-15","o":25.9,"h":26.3,"l":21.55,"c":23.1,"v":8980},{"d":"2011-12-16","o":23.25,"h":25.8,"l":23.25,"c":25.8,"v":1740},{"d":"2011-12-19","o":25.8,"h":25.85,"l":24.6,"c":25.05,"v":4340},{"d":"2011-12-20","o":25.05,"h":25.05,"l":23.4,"c":24.25,"v":4140},{"d":"2011-12-21","o":24.85,"h":24.95,"l":24.55,"c":24.85,"v":520},{"d":"2011-12-22","o":24.9,"h":24.95,"l":24.4,"c":24.4,"v":300},{"d":"2011-12-23","o":24,"h":24.4,"l":23.8,"c":23.8,"v":1920},{"d":"2011-12-27","o":23.7,"h":27.55,"l":23.7,"c":26.6,"v":7560},{"d":"2011-12-28","o":25.3,"h":25.9,"l":24.65,"c":24.65,"v":1900},{"d":"2011-12-29","o":23.7,"h":24.1,"l":23,"c":24.1,"v":4000},{"d":"2011-12-30","o":25.4,"h":25.8,"l":23.75,"c":25,"v":3760},{"d":"2012-01-03","o":25.5,"h":27.45,"l":24.6,"c":27.2,"v":9420},{"d":"2012-01-04","o":26.7,"h":26.85,"l":25.5,"c":26.6,"v":3100},{"d":"2012-01-05","o":25.45,"h":25.9,"l":25.45,"c":25.55,"v":300},{"d":"2012-01-06","o":25.6,"h":25.95,"l":24.45,"c":24.65,"v":3580},{"d":"2012-01-09","o":24.2,"h":25.1,"l":23.75,"c":25.05,"v":1120},{"d":"2012-01-10","o":25.05,"h":26.45,"l":24.35,"c":25.2,"v":2480},{"d":"2012-01-11","o":24.85,"h":26.3,"l":24.85,"c":26,"v":1820},{"d":"2012-01-12","o":25.45,"h":25.8,"l":25.45,"c":25.6,"v":80},{"d":"2012-01-13","o":25.8,"h":26.2,"l":25.5,"c":25.75,"v":1400},{"d":"2012-01-17","o":26.25,"h":26.25,"l":25.5,"c":26.05,"v":1500},{"d":"2012-01-18","o":26,"h":26.25,"l":24.5,"c":24.75,"v":4960},{"d":"2012-01-19","o":25.25,"h":26,"l":24.55,"c":25.25,"v":3280},{"d":"2012-01-20","o":25.35,"h":25.75,"l":25.35,"c":25.7,"v":580},{"d":"2012-01-23","o":25.65,"h":25.95,"l":24.95,"c":24.95,"v":920},{"d":"2012-01-24","o":24.75,"h":25,"l":24.6,"c":24.65,"v":4020},{"d":"2012-01-25","o":24.6,"h":25.25,"l":24.3,"c":25,"v":3300},{"d":"2012-01-26","o":25.2,"h":26.15,"l":25.15,"c":25.5,"v":1680},{"d":"2012-01-27","o":25.15,"h":25.95,"l":25.15,"c":25.75,"v":560},{"d":"2012-01-30","o":25.1,"h":25.5,"l":25.1,"c":25.5,"v":280},{"d":"2012-01-31","o":25.75,"h":25.75,"l":25.25,"c":25.3,"v":1540},{"d":"2012-02-01","o":25.3,"h":25.75,"l":25.3,"c":25.7,"v":3180},{"d":"2012-02-02","o":25.9,"h":26,"l":25.55,"c":26,"v":920},{"d":"2012-02-03","o":25.6,"h":27.35,"l":25.6,"c":27.35,"v":5640},{"d":"2012-02-06","o":27.45,"h":27.45,"l":26.95,"c":27.45,"v":1340},{"d":"2012-02-07","o":27.6,"h":29.05,"l":27.6,"c":28.65,"v":3600},{"d":"2012-02-08","o":28.65,"h":28.75,"l":27.6,"c":28.3,"v":1660},{"d":"2012-02-09","o":28.05,"h":28.05,"l":27.6,"c":27.9,"v":680},{"d":"2012-02-10","o":27.95,"h":27.95,"l":27.25,"c":27.65,"v":1300},{"d":"2012-02-13","o":27.95,"h":28.3,"l":27.5,"c":28.15,"v":4660},{"d":"2012-02-14","o":28.45,"h":28.95,"l":28.45,"c":28.75,"v":2320},{"d":"2012-02-15","o":29,"h":29.35,"l":28.3,"c":28.85,"v":3460},{"d":"2012-02-16","o":28.65,"h":28.85,"l":27.95,"c":28.4,"v":2100},{"d":"2012-02-17","o":28.15,"h":29.7,"l":27.75,"c":29.45,"v":9640},{"d":"2012-02-21","o":30,"h":31.2,"l":29.7,"c":30.7,"v":6520},{"d":"2012-02-22","o":31.1,"h":31.1,"l":30.45,"c":30.9,"v":2560},{"d":"2012-02-23","o":31.05,"h":31.1,"l":30.75,"c":30.9,"v":6080},{"d":"2012-02-24","o":31,"h":31.45,"l":30.85,"c":31.15,"v":3640},{"d":"2012-02-27","o":31.15,"h":31.4,"l":30.85,"c":31.25,"v":4780},{"d":"2012-02-28","o":27.5,"h":28.75,"l":26.3,"c":28,"v":23380},{"d":"2012-02-29","o":28,"h":28,"l":25,"c":25.3,"v":14680},{"d":"2012-03-01","o":25.55,"h":25.65,"l":24.75,"c":25.1,"v":6900},{"d":"2012-03-02","o":25.1,"h":25.4,"l":24.75,"c":25.4,"v":9500},{"d":"2012-03-05","o":25.35,"h":25.4,"l":24,"c":24.4,"v":4640},{"d":"2012-03-06","o":25,"h":25.05,"l":24,"c":24,"v":3420},{"d":"2012-03-07","o":24.45,"h":24.85,"l":22.55,"c":23.1,"v":10900},{"d":"2012-03-08","o":22.95,"h":23.75,"l":22.15,"c":22.4,"v":4080},{"d":"2012-03-09","o":22.55,"h":23.4,"l":22.5,"c":23.15,"v":1840},{"d":"2012-03-12","o":23.6,"h":23.6,"l":23,"c":23.05,"v":1520},{"d":"2012-03-13","o":23.05,"h":24,"l":23,"c":23.7,"v":2260},{"d":"2012-03-14","o":23.15,"h":23.95,"l":23.05,"c":23.85,"v":2660},{"d":"2012-03-15","o":23.8,"h":23.8,"l":22.7,"c":23.15,"v":3020},{"d":"2012-03-16","o":23,"h":23,"l":21.25,"c":21.7,"v":3500},{"d":"2012-03-19","o":21.7,"h":22.6,"l":21.4,"c":22.6,"v":10160},{"d":"2012-03-20","o":22.55,"h":23.15,"l":22.55,"c":23,"v":2000},{"d":"2012-03-21","o":22.8,"h":23,"l":22.75,"c":22.75,"v":800},{"d":"2012-03-22","o":22.55,"h":23.25,"l":21.25,"c":22.2,"v":3520},{"d":"2012-03-23","o":21.75,"h":23.05,"l":21.75,"c":22.75,"v":2460},{"d":"2012-03-26","o":22.5,"h":22.95,"l":22.5,"c":22.9,"v":920},{"d":"2012-03-27","o":22.75,"h":23.45,"l":22.75,"c":22.9,"v":1520},{"d":"2012-03-28","o":23.1,"h":23.5,"l":23.1,"c":23.2,"v":900},{"d":"2012-03-29","o":23.15,"h":23.15,"l":23.1,"c":23.15,"v":60},{"d":"2012-03-30","o":23,"h":23.2,"l":23,"c":23.2,"v":3060},{"d":"2012-04-02","o":23.1,"h":23.45,"l":23.1,"c":23.45,"v":1320},{"d":"2012-04-03","o":23.3,"h":23.5,"l":23,"c":23,"v":820},{"d":"2012-04-04","o":23.25,"h":23.25,"l":23.15,"c":23.25,"v":1020},{"d":"2012-04-05","o":23,"h":23.2,"l":22.5,"c":22.9,"v":560},{"d":"2012-04-09","o":22.6,"h":23.2,"l":22.6,"c":23.2,"v":800},{"d":"2012-04-10","o":23.5,"h":23.6,"l":22.85,"c":23.4,"v":1540},{"d":"2012-04-11","o":23.45,"h":23.45,"l":22.65,"c":23,"v":580},{"d":"2012-04-12","o":23.2,"h":23.25,"l":23,"c":23,"v":1060},{"d":"2012-04-13","o":23.65,"h":24.5,"l":23.25,"c":23.25,"v":1080},{"d":"2012-04-16","o":23.25,"h":23.25,"l":22.55,"c":22.65,"v":1300},{"d":"2012-04-17","o":22.8,"h":23.05,"l":22.65,"c":22.9,"v":240},{"d":"2012-04-18","o":22.75,"h":22.95,"l":22.5,"c":22.95,"v":740},{"d":"2012-04-19","o":22.55,"h":22.7,"l":22.5,"c":22.7,"v":620},{"d":"2012-04-20","o":22.85,"h":22.9,"l":21.75,"c":22.5,"v":2300},{"d":"2012-04-23","o":22.3,"h":22.4,"l":21.55,"c":22.4,"v":140},{"d":"2012-04-24","o":22.4,"h":22.5,"l":21.85,"c":22.5,"v":960},{"d":"2012-04-25","o":22.35,"h":22.35,"l":21.75,"c":22.35,"v":180},{"d":"2012-04-26","o":21.8,"h":22.45,"l":21.8,"c":22.45,"v":340},{"d":"2012-04-27","o":22.45,"h":22.5,"l":22.35,"c":22.4,"v":440},{"d":"2012-04-30","o":22.4,"h":22.4,"l":21.55,"c":22.15,"v":1140},{"d":"2012-05-01","o":21.95,"h":22.5,"l":21.55,"c":21.75,"v":1480},{"d":"2012-05-02","o":21.6,"h":22.25,"l":21.55,"c":22.2,"v":1440},{"d":"2012-05-03","o":22.2,"h":22.2,"l":22.2,"c":22.2,"v":0},{"d":"2012-05-04","o":22.3,"h":22.3,"l":21.55,"c":21.55,"v":740},{"d":"2012-05-07","o":21.85,"h":21.9,"l":21.85,"c":21.9,"v":360},{"d":"2012-05-08","o":21.55,"h":21.9,"l":21.25,"c":21.85,"v":3580},{"d":"2012-05-09","o":21.5,"h":21.7,"l":20.3,"c":20.9,"v":1360},{"d":"2012-05-10","o":20.85,"h":20.85,"l":19.75,"c":20.25,"v":1700},{"d":"2012-05-11","o":20.2,"h":21.05,"l":19,"c":20.95,"v":680},{"d":"2012-05-14","o":20.8,"h":20.8,"l":19,"c":20.7,"v":1520},{"d":"2012-05-15","o":19.4,"h":20,"l":18.9,"c":20,"v":2000},{"d":"2012-05-16","o":18.7,"h":19.9,"l":18.6,"c":19.9,"v":3080},{"d":"2012-05-17","o":18.75,"h":20.05,"l":18.75,"c":20.05,"v":620},{"d":"2012-05-18","o":19.65,"h":20.05,"l":19.65,"c":19.8,"v":160},{"d":"2012-05-21","o":19.5,"h":20,"l":18.2,"c":19.95,"v":880},{"d":"2012-05-22","o":20.05,"h":20.2,"l":18.55,"c":20.2,"v":1640},{"d":"2012-05-23","o":19.9,"h":20.55,"l":19.8,"c":20.3,"v":500},{"d":"2012-05-24","o":20.25,"h":20.5,"l":20,"c":20.45,"v":340},{"d":"2012-05-25","o":20.35,"h":20.35,"l":20.35,"c":20.35,"v":60},{"d":"2012-05-29","o":20.5,"h":20.65,"l":20.4,"c":20.4,"v":720},{"d":"2012-05-30","o":20.3,"h":20.85,"l":20.2,"c":20.85,"v":220},{"d":"2012-05-31","o":20.05,"h":20.7,"l":20,"c":20.7,"v":100},{"d":"2012-06-01","o":20.45,"h":20.45,"l":18.65,"c":19.55,"v":1160},{"d":"2012-06-04","o":19.15,"h":20,"l":19.15,"c":19.8,"v":160},{"d":"2012-06-05","o":19.15,"h":19.75,"l":19.05,"c":19.75,"v":860},{"d":"2012-06-06","o":19.7,"h":20,"l":19.7,"c":20,"v":580},{"d":"2012-06-07","o":20.3,"h":20.8,"l":19.85,"c":20.8,"v":280},{"d":"2012-06-08","o":20.55,"h":20.75,"l":20.5,"c":20.6,"v":100},{"d":"2012-06-11","o":20.6,"h":20.6,"l":19.25,"c":19.95,"v":200},{"d":"2012-06-12","o":19.55,"h":20.25,"l":19.55,"c":19.95,"v":320},{"d":"2012-06-13","o":20,"h":20.25,"l":19.5,"c":20.25,"v":380},{"d":"2012-06-14","o":20.2,"h":20.2,"l":20.2,"c":20.2,"v":40},{"d":"2012-06-15","o":19.95,"h":19.95,"l":19.9,"c":19.9,"v":580},{"d":"2012-06-18","o":19.6,"h":19.75,"l":19,"c":19,"v":3560},{"d":"2012-06-19","o":19.4,"h":20.2,"l":19.4,"c":20.2,"v":1380},{"d":"2012-06-20","o":20.2,"h":20.25,"l":19.75,"c":20,"v":2300},{"d":"2012-06-21","o":20,"h":20,"l":20,"c":20,"v":160},{"d":"2012-06-22","o":20.25,"h":20.25,"l":20.25,"c":20.25,"v":200},{"d":"2012-06-25","o":20.3,"h":20.3,"l":20.25,"c":20.25,"v":60},{"d":"2012-06-26","o":20,"h":20.45,"l":19.95,"c":20.45,"v":760},{"d":"2012-06-27","o":20.25,"h":20.25,"l":19.75,"c":19.75,"v":420},{"d":"2012-06-28","o":20.2,"h":20.2,"l":20.2,"c":20.2,"v":40},{"d":"2012-06-29","o":20.75,"h":21,"l":20.2,"c":20.9,"v":1060},{"d":"2012-07-02","o":20.75,"h":20.75,"l":19.75,"c":20.65,"v":1440},{"d":"2012-07-03","o":20.65,"h":20.65,"l":20.65,"c":20.65,"v":0},{"d":"2012-07-05","o":20.65,"h":20.65,"l":20.65,"c":20.65,"v":0},{"d":"2012-07-06","o":20.9,"h":20.9,"l":20.55,"c":20.7,"v":480},{"d":"2012-07-09","o":20.8,"h":21.1,"l":19.75,"c":21.1,"v":3140},{"d":"2012-07-10","o":21.15,"h":21.15,"l":21.15,"c":21.15,"v":160},{"d":"2012-07-11","o":21.05,"h":21.05,"l":21.05,"c":21.05,"v":20},{"d":"2012-07-12","o":20.9,"h":21.05,"l":20.9,"c":21.05,"v":180},{"d":"2012-07-13","o":21.1,"h":21.1,"l":21.1,"c":21.1,"v":40},{"d":"2012-07-16","o":19.8,"h":21.95,"l":19.8,"c":21.95,"v":320},{"d":"2012-07-17","o":21.5,"h":21.85,"l":21.2,"c":21.85,"v":160},{"d":"2012-07-18","o":20.3,"h":21.85,"l":19.7,"c":21.75,"v":420},{"d":"2012-07-19","o":21.4,"h":21.65,"l":20.45,"c":21.65,"v":360},{"d":"2012-07-20","o":22.1,"h":22.35,"l":20,"c":21,"v":560},{"d":"2012-07-23","o":20.4,"h":21.4,"l":20.4,"c":20.9,"v":1360},{"d":"2012-07-24","o":21,"h":21.05,"l":19.8,"c":20.25,"v":4580},{"d":"2012-07-25","o":20.15,"h":20.3,"l":19.5,"c":20.1,"v":740},{"d":"2012-07-26","o":19.45,"h":19.85,"l":17.5,"c":19.65,"v":2120},{"d":"2012-07-27","o":19.7,"h":20.3,"l":19.35,"c":20.05,"v":680},{"d":"2012-07-30","o":20.2,"h":20.2,"l":19.05,"c":19.8,"v":1160},{"d":"2012-07-31","o":19.25,"h":20,"l":19.25,"c":20,"v":520},{"d":"2012-08-01","o":19.05,"h":21,"l":19.05,"c":21,"v":500},{"d":"2012-08-02","o":20.7,"h":20.75,"l":19.15,"c":20.05,"v":620},{"d":"2012-08-03","o":20,"h":20.7,"l":20,"c":20.7,"v":100},{"d":"2012-08-06","o":20.7,"h":20.7,"l":19.75,"c":19.75,"v":520},{"d":"2012-08-07","o":18.5,"h":18.5,"l":16.55,"c":17.4,"v":4720},{"d":"2012-08-08","o":17.15,"h":17.15,"l":16.25,"c":16.7,"v":340},{"d":"2012-08-09","o":16.75,"h":16.8,"l":16.25,"c":16.25,"v":740},{"d":"2012-08-10","o":17,"h":17,"l":17,"c":17,"v":20},{"d":"2012-08-13","o":17.15,"h":17.25,"l":16.6,"c":17.2,"v":740},{"d":"2012-08-14","o":15.55,"h":17.15,"l":15.55,"c":16,"v":280},{"d":"2012-08-15","o":16.35,"h":16.7,"l":16.35,"c":16.65,"v":440},{"d":"2012-08-16","o":16.65,"h":17.2,"l":16.65,"c":17.2,"v":280},{"d":"2012-08-17","o":17.5,"h":17.5,"l":16.9,"c":16.9,"v":680},{"d":"2012-08-20","o":16.95,"h":16.95,"l":16.75,"c":16.75,"v":1320},{"d":"2012-08-21","o":16.4,"h":16.95,"l":16.4,"c":16.95,"v":380},{"d":"2012-08-22","o":16.8,"h":16.9,"l":16.45,"c":16.9,"v":200},{"d":"2012-08-23","o":16.9,"h":16.95,"l":16.9,"c":16.95,"v":540},{"d":"2012-08-24","o":16.95,"h":17.45,"l":16.75,"c":17.2,"v":600},{"d":"2012-08-27","o":16.5,"h":17.15,"l":16.4,"c":17.15,"v":80},{"d":"2012-08-28","o":17,"h":17,"l":16.95,"c":16.95,"v":40},{"d":"2012-08-29","o":16.25,"h":16.85,"l":16.25,"c":16.85,"v":300},{"d":"2012-08-30","o":17.45,"h":17.45,"l":16.85,"c":16.9,"v":500},{"d":"2012-08-31","o":16.35,"h":16.9,"l":16.25,"c":16.9,"v":380},{"d":"2012-09-04","o":16,"h":17,"l":16,"c":17,"v":1000},{"d":"2012-09-05","o":16.3,"h":17,"l":16.3,"c":16.85,"v":200},{"d":"2012-09-06","o":17,"h":18,"l":17,"c":17.75,"v":2380},{"d":"2012-09-07","o":17.75,"h":17.75,"l":17.5,"c":17.75,"v":1100},{"d":"2012-09-10","o":17.65,"h":18.05,"l":17.65,"c":18.05,"v":1000},{"d":"2012-09-11","o":17.8,"h":18.65,"l":17.5,"c":18.65,"v":720},{"d":"2012-09-12","o":18.25,"h":18.25,"l":18.25,"c":18.25,"v":100},{"d":"2012-09-13","o":18.2,"h":18.2,"l":17.55,"c":18,"v":160},{"d":"2012-09-14","o":18,"h":18.25,"l":17.6,"c":18.25,"v":440},{"d":"2012-09-17","o":18.25,"h":18.25,"l":17.55,"c":18.25,"v":820},{"d":"2012-09-18","o":18.15,"h":19.5,"l":17.5,"c":18.75,"v":2440},{"d":"2012-09-19","o":18.25,"h":18.8,"l":17,"c":17.8,"v":1540},{"d":"2012-09-20","o":17.15,"h":17.5,"l":16.95,"c":17,"v":580},{"d":"2012-09-21","o":17.9,"h":17.9,"l":16.4,"c":16.7,"v":1260},{"d":"2012-09-24","o":16.6,"h":16.6,"l":16.45,"c":16.45,"v":220},{"d":"2012-09-25","o":17,"h":17,"l":16.4,"c":16.4,"v":240},{"d":"2012-09-26","o":16.4,"h":16.4,"l":16.4,"c":16.4,"v":120},{"d":"2012-09-27","o":16.5,"h":16.5,"l":16.3,"c":16.5,"v":680},{"d":"2012-09-28","o":17.15,"h":17.15,"l":16,"c":16.55,"v":1740},{"d":"2012-10-01","o":16,"h":16.7,"l":16,"c":16.7,"v":240},{"d":"2012-10-02","o":16.65,"h":16.65,"l":16,"c":16,"v":1080},{"d":"2012-10-03","o":16.9,"h":18,"l":15.5,"c":16.1,"v":1620},{"d":"2012-10-04","o":16.1,"h":16.1,"l":16.1,"c":16.1,"v":0},{"d":"2012-10-05","o":15.9,"h":15.9,"l":13.9,"c":15,"v":1740},{"d":"2012-10-08","o":14.65,"h":14.75,"l":12.8,"c":14,"v":1400},{"d":"2012-10-09","o":13.75,"h":13.75,"l":13.2,"c":13.5,"v":400},{"d":"2012-10-10","o":13.7,"h":13.7,"l":11.3,"c":12.55,"v":3620},{"d":"2012-10-11","o":12.35,"h":13.25,"l":12.35,"c":13.1,"v":4280},{"d":"2012-10-12","o":13.1,"h":13.1,"l":12.1,"c":12.5,"v":1060},{"d":"2012-10-15","o":12.5,"h":12.95,"l":12.5,"c":12.95,"v":1040},{"d":"2012-10-16","o":12.75,"h":12.85,"l":12.6,"c":12.6,"v":380},{"d":"2012-10-17","o":12.7,"h":14.25,"l":12.65,"c":12.75,"v":2480},{"d":"2012-10-18","o":13.1,"h":13.2,"l":12.65,"c":13.1,"v":1620},{"d":"2012-10-19","o":12.85,"h":12.95,"l":12.65,"c":12.65,"v":460},{"d":"2012-10-22","o":12.6,"h":12.7,"l":12.6,"c":12.7,"v":660},{"d":"2012-10-23","o":12.6,"h":12.6,"l":12.1,"c":12.1,"v":2180},{"d":"2012-10-24","o":12.4,"h":12.45,"l":12.4,"c":12.4,"v":1200},{"d":"2012-10-25","o":12.35,"h":12.35,"l":10.8,"c":11.55,"v":2880},{"d":"2012-10-26","o":11.3,"h":11.9,"l":10.75,"c":11.4,"v":1960},{"d":"2012-10-31","o":11.55,"h":12,"l":11.55,"c":12,"v":2600},{"d":"2012-11-01","o":12.2,"h":13.05,"l":11.75,"c":12.5,"v":2080},{"d":"2012-11-02","o":12.5,"h":13.55,"l":12.5,"c":12.5,"v":1560},{"d":"2012-11-05","o":12.6,"h":13.5,"l":11.5,"c":11.5,"v":2780},{"d":"2012-11-06","o":10.05,"h":10.5,"l":7.5,"c":10,"v":36820},{"d":"2012-11-07","o":9.95,"h":10,"l":9,"c":9.85,"v":1760},{"d":"2012-11-08","o":9.65,"h":9.8,"l":9,"c":9.55,"v":580},{"d":"2012-11-09","o":9.45,"h":9.6,"l":9.45,"c":9.6,"v":340},{"d":"2012-11-12","o":9,"h":9.1,"l":8.75,"c":8.8,"v":640},{"d":"2012-11-13","o":8.75,"h":9.65,"l":8.75,"c":9.45,"v":220},{"d":"2012-11-14","o":9.45,"h":9.5,"l":8.75,"c":9.25,"v":500},{"d":"2012-11-15","o":8.75,"h":9.45,"l":8.25,"c":9.4,"v":1580},{"d":"2012-11-16","o":9.2,"h":9.3,"l":7.05,"c":7.05,"v":2780},{"d":"2012-11-19","o":7.05,"h":7.05,"l":6.45,"c":6.9,"v":32340},{"d":"2012-11-20","o":6.9,"h":6.95,"l":6.4,"c":6.9,"v":1400},{"d":"2012-11-21","o":6.8,"h":8.75,"l":6.8,"c":7.45,"v":7980},{"d":"2012-11-23","o":7.05,"h":8.85,"l":7.05,"c":7.5,"v":2720},{"d":"2012-11-26","o":7.5,"h":8.05,"l":7.05,"c":7.35,"v":1900},{"d":"2012-11-27","o":7.4,"h":8.5,"l":6.5,"c":6.9,"v":4440},{"d":"2012-11-28","o":6.9,"h":7.8,"l":6.9,"c":7.25,"v":5340},{"d":"2012-11-29","o":7.75,"h":8.2,"l":7.25,"c":7.5,"v":11120},{"d":"2012-11-30","o":7.35,"h":7.45,"l":6.6,"c":7,"v":14080},{"d":"2012-12-03","o":7.05,"h":7.05,"l":6.65,"c":6.65,"v":8440},{"d":"2012-12-04","o":6.7,"h":7.05,"l":6.7,"c":6.95,"v":160},{"d":"2012-12-05","o":6.9,"h":6.95,"l":6.05,"c":6.5,"v":12340},{"d":"2012-12-06","o":6.25,"h":7.6,"l":6.1,"c":6.75,"v":8640},{"d":"2012-12-07","o":6.75,"h":7.5,"l":6.25,"c":7,"v":4320},{"d":"2012-12-10","o":6.35,"h":7,"l":6.35,"c":6.95,"v":320},{"d":"2012-12-11","o":6.5,"h":7.05,"l":6.3,"c":6.4,"v":7560},{"d":"2012-12-12","o":6.5,"h":6.95,"l":6.1,"c":6.1,"v":7420},{"d":"2012-12-13","o":6.4,"h":6.4,"l":5.6,"c":6.1,"v":17180},{"d":"2012-12-14","o":6,"h":6,"l":5.6,"c":5.8,"v":4920},{"d":"2012-12-17","o":5.6,"h":5.8,"l":5.5,"c":5.75,"v":9500},{"d":"2012-12-18","o":5.75,"h":6.25,"l":5.7,"c":6,"v":4220},{"d":"2012-12-19","o":6.05,"h":6.75,"l":6.05,"c":6.5,"v":3720},{"d":"2012-12-20","o":6.7,"h":6.7,"l":6.4,"c":6.55,"v":1980},{"d":"2012-12-21","o":6.5,"h":7,"l":6.25,"c":6.9,"v":10260},{"d":"2012-12-24","o":6.55,"h":7.1,"l":6.4,"c":7.1,"v":4940},{"d":"2012-12-26","o":7.35,"h":7.5,"l":6.75,"c":7.1,"v":6000},{"d":"2012-12-27","o":7.2,"h":7.2,"l":6.45,"c":6.45,"v":7800},{"d":"2012-12-28","o":6.5,"h":6.95,"l":6.45,"c":6.45,"v":3440},{"d":"2012-12-31","o":6.45,"h":6.75,"l":6.35,"c":6.7,"v":6420},{"d":"2013-01-02","o":7,"h":7.45,"l":7,"c":7.3,"v":4920},{"d":"2013-01-03","o":7.45,"h":7.5,"l":7.25,"c":7.25,"v":3200},{"d":"2013-01-04","o":7.35,"h":7.35,"l":6.8,"c":7.3,"v":1380},{"d":"2013-01-07","o":7.25,"h":7.6,"l":6.85,"c":7.25,"v":4060},{"d":"2013-01-08","o":7.1,"h":7.75,"l":7.1,"c":7.7,"v":3840},{"d":"2013-01-09","o":7.75,"h":7.85,"l":7.25,"c":7.65,"v":2260},{"d":"2013-01-10","o":7.5,"h":7.9,"l":7.5,"c":7.65,"v":380},{"d":"2013-01-11","o":7.9,"h":7.9,"l":7.6,"c":7.7,"v":1000},{"d":"2013-01-14","o":7.85,"h":8,"l":7.75,"c":8,"v":1720},{"d":"2013-01-15","o":7.85,"h":7.85,"l":7.4,"c":7.7,"v":2660},{"d":"2013-01-16","o":7.7,"h":7.9,"l":7.4,"c":7.8,"v":2720},{"d":"2013-01-17","o":7.4,"h":7.8,"l":7.4,"c":7.8,"v":4460},{"d":"2013-01-18","o":7.95,"h":8,"l":7.65,"c":7.85,"v":2080},{"d":"2013-01-22","o":8,"h":8,"l":7.35,"c":7.65,"v":1500},{"d":"2013-01-23","o":7.6,"h":7.7,"l":7.6,"c":7.65,"v":80},{"d":"2013-01-24","o":7.55,"h":7.55,"l":6.85,"c":7.2,"v":5580},{"d":"2013-01-25","o":7,"h":7,"l":6.8,"c":6.8,"v":800},{"d":"2013-01-28","o":6.95,"h":7.4,"l":6.75,"c":7.4,"v":3560},{"d":"2013-01-29","o":7.4,"h":7.65,"l":7.05,"c":7.45,"v":7700},{"d":"2013-01-30","o":7.35,"h":7.75,"l":7.3,"c":7.5,"v":3280},{"d":"2013-01-31","o":7.3,"h":7.65,"l":7.3,"c":7.6,"v":1180},{"d":"2013-02-01","o":7.5,"h":7.75,"l":7.25,"c":7.7,"v":3140},{"d":"2013-02-04","o":7.7,"h":7.75,"l":7.4,"c":7.4,"v":1940},{"d":"2013-02-05","o":7.35,"h":7.4,"l":7.25,"c":7.4,"v":1280},{"d":"2013-02-06","o":7.25,"h":7.5,"l":7,"c":7.45,"v":2700},{"d":"2013-02-07","o":7.25,"h":7.4,"l":7,"c":7.2,"v":1440},{"d":"2013-02-08","o":7.25,"h":7.55,"l":7.25,"c":7.25,"v":580},{"d":"2013-02-11","o":7.25,"h":7.5,"l":7,"c":7.2,"v":3520},{"d":"2013-02-12","o":7.35,"h":7.45,"l":7.25,"c":7.35,"v":1500},{"d":"2013-02-13","o":7.05,"h":7.4,"l":6.9,"c":7,"v":1840},{"d":"2013-02-14","o":7.2,"h":7.25,"l":6.75,"c":6.75,"v":2040},{"d":"2013-02-15","o":6.6,"h":6.85,"l":6.4,"c":6.75,"v":3860},{"d":"2013-02-19","o":6.9,"h":6.9,"l":6.85,"c":6.85,"v":380},{"d":"2013-02-20","o":6.95,"h":7,"l":6.65,"c":6.85,"v":2880},{"d":"2013-02-21","o":6.75,"h":6.9,"l":6.55,"c":6.75,"v":7720},{"d":"2013-02-22","o":6.7,"h":6.85,"l":6.6,"c":6.75,"v":4960},{"d":"2013-02-25","o":6.65,"h":6.85,"l":6.45,"c":6.5,"v":3180},{"d":"2013-02-26","o":6.45,"h":6.6,"l":6.25,"c":6.45,"v":8020},{"d":"2013-02-27","o":6.65,"h":6.8,"l":6.3,"c":6.4,"v":6900},{"d":"2013-02-28","o":6.45,"h":7.1,"l":6.25,"c":7.1,"v":30340},{"d":"2013-03-01","o":6.55,"h":7.2,"l":6.55,"c":7,"v":19340},{"d":"2013-03-04","o":7,"h":7.25,"l":6.85,"c":7,"v":6580},{"d":"2013-03-05","o":6.75,"h":7.2,"l":6.75,"c":6.9,"v":6320},{"d":"2013-03-06","o":6.9,"h":7,"l":6.15,"c":6.15,"v":20000},{"d":"2013-03-07","o":6.2,"h":6.75,"l":6.2,"c":6.5,"v":15300},{"d":"2013-03-08","o":6.35,"h":6.35,"l":5.8,"c":6,"v":37200},{"d":"2013-03-11","o":6.15,"h":6.7,"l":5.8,"c":6.1,"v":12900},{"d":"2013-03-12","o":6,"h":6.5,"l":5.9,"c":6.35,"v":2180},{"d":"2013-03-13","o":6.3,"h":6.35,"l":6.05,"c":6.3,"v":540},{"d":"2013-03-14","o":6,"h":6.55,"l":6,"c":6.4,"v":4720},{"d":"2013-03-15","o":6.05,"h":6.45,"l":6.05,"c":6.3,"v":2160},{"d":"2013-03-18","o":6.3,"h":6.45,"l":6.2,"c":6.4,"v":3380},{"d":"2013-03-19","o":6.55,"h":6.55,"l":6.15,"c":6.35,"v":3220},{"d":"2013-03-20","o":6.25,"h":6.25,"l":6.05,"c":6.25,"v":280},{"d":"2013-03-21","o":6.3,"h":6.5,"l":6.05,"c":6.05,"v":8120},{"d":"2013-03-22","o":6.25,"h":6.25,"l":6,"c":6.1,"v":2200},{"d":"2013-03-25","o":6.1,"h":6.4,"l":6.1,"c":6.4,"v":4100},{"d":"2013-03-26","o":6.4,"h":6.5,"l":6.25,"c":6.5,"v":1600},{"d":"2013-03-27","o":6.55,"h":6.95,"l":6.5,"c":6.85,"v":8360},{"d":"2013-03-28","o":6.8,"h":6.85,"l":6.8,"c":6.85,"v":1340},{"d":"2013-04-01","o":6.85,"h":6.95,"l":6.6,"c":6.85,"v":1840},{"d":"2013-04-02","o":6.95,"h":7.3,"l":6.5,"c":6.9,"v":12780},{"d":"2013-04-03","o":7,"h":7.1,"l":6.8,"c":7,"v":4240},{"d":"2013-04-04","o":7,"h":7.2,"l":6.8,"c":7,"v":5320},{"d":"2013-04-05","o":6.8,"h":7.1,"l":6.75,"c":7.1,"v":560},{"d":"2013-04-08","o":6.9,"h":7,"l":6.75,"c":6.75,"v":640},{"d":"2013-04-09","o":6.8,"h":7,"l":6.55,"c":6.95,"v":660},{"d":"2013-04-10","o":6.75,"h":7,"l":6.75,"c":6.95,"v":5500},{"d":"2013-04-11","o":7,"h":7.4,"l":6.9,"c":7.1,"v":5540},{"d":"2013-04-12","o":6.95,"h":7.25,"l":6.8,"c":7.2,"v":2400},{"d":"2013-04-15","o":7,"h":7.25,"l":7,"c":7.2,"v":380},{"d":"2013-04-16","o":7.35,"h":7.35,"l":7.05,"c":7.25,"v":460},{"d":"2013-04-17","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":200},{"d":"2013-04-18","o":7.2,"h":7.2,"l":7.2,"c":7.2,"v":0},{"d":"2013-04-19","o":7.35,"h":7.4,"l":6.85,"c":7.4,"v":740},{"d":"2013-04-22","o":7.4,"h":7.4,"l":7.05,"c":7.3,"v":900},{"d":"2013-04-23","o":7.35,"h":7.35,"l":7.2,"c":7.3,"v":380},{"d":"2013-04-24","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":0},{"d":"2013-04-25","o":7,"h":7.35,"l":6.55,"c":7.3,"v":3160},{"d":"2013-04-26","o":6.85,"h":7.35,"l":6.85,"c":7.35,"v":360},{"d":"2013-04-29","o":7.35,"h":7.4,"l":6.85,"c":7.3,"v":1860},{"d":"2013-04-30","o":7.35,"h":7.4,"l":7.35,"c":7.4,"v":80},{"d":"2013-05-01","o":7.3,"h":7.3,"l":7.3,"c":7.3,"v":100},{"d":"2013-05-02","o":7.25,"h":7.65,"l":7.25,"c":7.55,"v":2580},{"d":"2013-05-03","o":7.55,"h":7.55,"l":6.95,"c":7,"v":4160},{"d":"2013-05-06","o":7.2,"h":7.4,"l":7.05,"c":7.4,"v":1560},{"d":"2013-05-07","o":8.25,"h":10,"l":8.1,"c":9.5,"v":128800},{"d":"2013-05-08","o":9.55,"h":9.95,"l":8.55,"c":8.55,"v":32960},{"d":"2013-05-09","o":9.15,"h":10,"l":8.6,"c":9.45,"v":30280},{"d":"2013-05-10","o":9.5,"h":10.75,"l":9,"c":9.6,"v":31460},{"d":"2013-05-13","o":9.55,"h":10.45,"l":9.1,"c":9.95,"v":29100},{"d":"2013-05-14","o":10.15,"h":10.45,"l":9.3,"c":9.7,"v":17700},{"d":"2013-05-15","o":9.85,"h":9.85,"l":9.3,"c":9.6,"v":7940},{"d":"2013-05-16","o":9.5,"h":9.6,"l":9.3,"c":9.55,"v":12080},{"d":"2013-05-17","o":9.75,"h":10.25,"l":9.45,"c":10,"v":10520},{"d":"2013-05-20","o":10.2,"h":11.5,"l":10.2,"c":10.85,"v":41020},{"d":"2013-05-21","o":10.95,"h":11.25,"l":10.25,"c":10.55,"v":6880},{"d":"2013-05-22","o":10.25,"h":10.45,"l":9.9,"c":10.15,"v":7540},{"d":"2013-05-23","o":10.1,"h":10.5,"l":10.1,"c":10.25,"v":620},{"d":"2013-05-24","o":9.75,"h":10.25,"l":9.75,"c":10.2,"v":3280},{"d":"2013-05-28","o":10.25,"h":10.45,"l":9.9,"c":10.1,"v":4520},{"d":"2013-05-29","o":10.35,"h":10.4,"l":9.75,"c":10.15,"v":1120},{"d":"2013-05-30","o":9.75,"h":10.15,"l":9.75,"c":10,"v":5740},{"d":"2013-05-31","o":9.95,"h":10.1,"l":9.95,"c":10.1,"v":640},{"d":"2013-06-03","o":10.1,"h":10.55,"l":9.95,"c":10.25,"v":4020},{"d":"2013-06-04","o":10.1,"h":10.55,"l":9.95,"c":10.3,"v":5540},{"d":"2013-06-05","o":10.1,"h":10.3,"l":9.9,"c":10.25,"v":1300},{"d":"2013-06-06","o":10.1,"h":10.5,"l":10,"c":10.2,"v":1960},{"d":"2013-06-07","o":10.05,"h":11.1,"l":9.9,"c":10.95,"v":26540},{"d":"2013-06-10","o":10.9,"h":12.2,"l":10.9,"c":11.95,"v":29540},{"d":"2013-06-11","o":12.1,"h":12.25,"l":10.9,"c":11.3,"v":19380},{"d":"2013-06-12","o":11.3,"h":11.4,"l":10.65,"c":10.8,"v":4480},{"d":"2013-06-13","o":10.85,"h":11.15,"l":10.75,"c":11.1,"v":2180},{"d":"2013-06-14","o":11,"h":11.4,"l":10.55,"c":10.75,"v":11920},{"d":"2013-06-17","o":10.9,"h":11,"l":10.6,"c":10.85,"v":12400},{"d":"2013-06-18","o":10.85,"h":10.85,"l":10.6,"c":10.75,"v":3900},{"d":"2013-06-19","o":10.8,"h":10.85,"l":10.75,"c":10.85,"v":4340},{"d":"2013-06-20","o":10.75,"h":10.85,"l":10.75,"c":10.8,"v":5360},{"d":"2013-06-21","o":10.8,"h":11.45,"l":10.8,"c":11.15,"v":16380},{"d":"2013-06-24","o":11.25,"h":12.2,"l":10.95,"c":11.8,"v":32600},{"d":"2013-06-25","o":12.25,"h":12.25,"l":11.75,"c":12.1,"v":3200},{"d":"2013-06-26","o":12.35,"h":13.85,"l":12,"c":13,"v":49420},{"d":"2013-06-27","o":13.3,"h":13.3,"l":12.35,"c":13.15,"v":7080},{"d":"2013-06-28","o":13.4,"h":13.4,"l":12.1,"c":12.9,"v":11900},{"d":"2013-07-01","o":12.75,"h":12.95,"l":11.8,"c":12.05,"v":7740},{"d":"2013-07-02","o":12,"h":12,"l":11.05,"c":11.5,"v":11600},{"d":"2013-07-03","o":11.3,"h":11.65,"l":11.3,"c":11.55,"v":3320},{"d":"2013-07-05","o":11.45,"h":11.8,"l":11.25,"c":11.5,"v":2040},{"d":"2013-07-08","o":11.65,"h":11.9,"l":11.65,"c":11.9,"v":1060},{"d":"2013-07-09","o":11.8,"h":12.45,"l":11.8,"c":12.4,"v":6020},{"d":"2013-07-10","o":11.85,"h":12.7,"l":11.85,"c":12.65,"v":4840},{"d":"2013-07-11","o":12.65,"h":13.2,"l":12.65,"c":12.85,"v":15440},{"d":"2013-07-12","o":12.75,"h":13.2,"l":12.7,"c":13.15,"v":1240},{"d":"2013-07-15","o":13,"h":13.15,"l":12.55,"c":13.05,"v":2880},{"d":"2013-07-16","o":13,"h":13.15,"l":12.6,"c":13.05,"v":580},{"d":"2013-07-17","o":13.15,"h":13.15,"l":12.5,"c":12.85,"v":3380},{"d":"2013-07-18","o":12.5,"h":12.9,"l":12.25,"c":12.65,"v":700},{"d":"2013-07-19","o":12.5,"h":12.6,"l":12.2,"c":12.4,"v":2300},{"d":"2013-07-22","o":12.4,"h":13.4,"l":12.4,"c":13.25,"v":10020},{"d":"2013-07-23","o":13.2,"h":13.3,"l":12.95,"c":13.1,"v":1160},{"d":"2013-07-24","o":13,"h":13.85,"l":13,"c":13.65,"v":30560},{"d":"2013-07-25","o":13.95,"h":14.15,"l":13.6,"c":14,"v":5160},{"d":"2013-07-26","o":14,"h":14,"l":13.35,"c":13.4,"v":2220},{"d":"2013-07-29","o":13.25,"h":13.75,"l":13.2,"c":13.55,"v":4460},{"d":"2013-07-30","o":13.4,"h":13.9,"l":13.25,"c":13.3,"v":1920},{"d":"2013-07-31","o":13.2,"h":13.75,"l":13.2,"c":13.5,"v":3120},{"d":"2013-08-01","o":13.65,"h":13.9,"l":12.95,"c":13,"v":8080},{"d":"2013-08-02","o":13.25,"h":13.55,"l":12.75,"c":12.95,"v":8300},{"d":"2013-08-05","o":13,"h":13.5,"l":12.9,"c":13.35,"v":29900},{"d":"2013-08-06","o":15.5,"h":15.55,"l":13.4,"c":13.4,"v":25980},{"d":"2013-08-07","o":13.45,"h":14,"l":13.4,"c":13.5,"v":6420},{"d":"2013-08-08","o":13.6,"h":14.65,"l":13.45,"c":14.5,"v":5900},{"d":"2013-08-09","o":14.3,"h":14.5,"l":13.7,"c":14.45,"v":4580},{"d":"2013-08-12","o":14.2,"h":14.9,"l":14.2,"c":14.6,"v":11380},{"d":"2013-08-13","o":14.7,"h":14.75,"l":13.8,"c":14.4,"v":10040},{"d":"2013-08-14","o":14.7,"h":14.8,"l":14,"c":14.6,"v":11940},{"d":"2013-08-15","o":14.7,"h":14.7,"l":13.85,"c":14.4,"v":2040},{"d":"2013-08-16","o":14.65,"h":15.2,"l":14.6,"c":15.2,"v":22640},{"d":"2013-08-19","o":15.5,"h":16,"l":14.55,"c":15.15,"v":24560},{"d":"2013-08-20","o":15,"h":15.05,"l":14.55,"c":14.9,"v":2320},{"d":"2013-08-21","o":14.9,"h":14.95,"l":14.1,"c":14.7,"v":4240},{"d":"2013-08-22","o":15.05,"h":15.05,"l":14.35,"c":14.95,"v":1780},{"d":"2013-08-23","o":14.9,"h":14.95,"l":14.1,"c":14.9,"v":1560},{"d":"2013-08-26","o":14.85,"h":14.85,"l":14.4,"c":14.5,"v":2800},{"d":"2013-08-27","o":14,"h":14.45,"l":13.2,"c":13.3,"v":18580},{"d":"2013-08-28","o":13.4,"h":13.6,"l":12.75,"c":13.55,"v":2680},{"d":"2013-08-29","o":13.65,"h":13.7,"l":13.1,"c":13.5,"v":1480},{"d":"2013-08-30","o":13.65,"h":13.75,"l":13.15,"c":13.3,"v":320},{"d":"2013-09-03","o":13.15,"h":13.3,"l":13.1,"c":13.25,"v":5720},{"d":"2013-09-04","o":13.1,"h":13.65,"l":13,"c":13.5,"v":3740},{"d":"2013-09-05","o":13.6,"h":13.95,"l":13.6,"c":13.9,"v":3720},{"d":"2013-09-06","o":14.15,"h":14.15,"l":13.4,"c":13.4,"v":1040},{"d":"2013-09-09","o":13.55,"h":14.1,"l":13.55,"c":13.65,"v":10980},{"d":"2013-09-10","o":13.7,"h":14.3,"l":13.7,"c":14.15,"v":7380},{"d":"2013-09-11","o":14.1,"h":14.9,"l":14.1,"c":14.45,"v":2460},{"d":"2013-09-12","o":14.45,"h":14.5,"l":14.2,"c":14.5,"v":6020},{"d":"2013-09-13","o":14.2,"h":14.35,"l":14.05,"c":14.3,"v":860},{"d":"2013-09-16","o":14.25,"h":14.5,"l":14,"c":14.25,"v":1560},{"d":"2013-09-17","o":14.15,"h":14.4,"l":14.1,"c":14.1,"v":2540},{"d":"2013-09-18","o":13.8,"h":14.2,"l":13.5,"c":13.6,"v":5240},{"d":"2013-09-19","o":13.75,"h":14.5,"l":13.75,"c":14.35,"v":4900},{"d":"2013-09-20","o":14.25,"h":14.3,"l":14.2,"c":14.3,"v":720},{"d":"2013-09-23","o":14.3,"h":14.3,"l":14.3,"c":14.3,"v":0},{"d":"2013-09-24","o":14.25,"h":14.75,"l":14.25,"c":14.35,"v":5780},{"d":"2013-09-25","o":14.35,"h":14.75,"l":14.35,"c":14.75,"v":4980},{"d":"2013-09-26","o":13.95,"h":14.7,"l":13.95,"c":14.5,"v":480},{"d":"2013-09-27","o":14.25,"h":14.65,"l":13.7,"c":14.45,"v":2220},{"d":"2013-09-30","o":14.25,"h":14.75,"l":14.25,"c":14.75,"v":5480},{"d":"2013-10-01","o":14.5,"h":15,"l":14.25,"c":14.9,"v":3140},{"d":"2013-10-02","o":14.95,"h":14.95,"l":14.5,"c":14.9,"v":800},{"d":"2013-10-03","o":14.9,"h":14.95,"l":14.25,"c":14.75,"v":7480},{"d":"2013-10-04","o":14.85,"h":14.9,"l":14.6,"c":14.85,"v":1520},{"d":"2013-10-07","o":14.7,"h":14.8,"l":14.4,"c":14.65,"v":1280},{"d":"2013-10-08","o":14.5,"h":14.75,"l":14.45,"c":14.65,"v":660},{"d":"2013-10-09","o":14.4,"h":14.75,"l":14.4,"c":14.75,"v":120},{"d":"2013-10-10","o":15,"h":15.35,"l":14.75,"c":15.3,"v":7920},{"d":"2013-10-11","o":15.25,"h":15.25,"l":15,"c":15.25,"v":3640},{"d":"2013-10-14","o":15.05,"h":15.6,"l":14.95,"c":15.6,"v":1980},{"d":"2013-10-15","o":15.5,"h":15.65,"l":15.4,"c":15.6,"v":420},{"d":"2013-10-16","o":15.6,"h":15.75,"l":15.45,"c":15.7,"v":1020},{"d":"2013-10-17","o":15.8,"h":15.8,"l":15.15,"c":15.45,"v":3240},{"d":"2013-10-18","o":15.35,"h":15.35,"l":14.25,"c":14.6,"v":7380},{"d":"2013-10-21","o":14.85,"h":15.8,"l":14.5,"c":14.65,"v":1200},{"d":"2013-10-22","o":14.85,"h":14.85,"l":14.25,"c":14.7,"v":5960},{"d":"2013-10-23","o":14.75,"h":14.75,"l":14.25,"c":14.35,"v":2820},{"d":"2013-10-24","o":14,"h":14.6,"l":14,"c":14.45,"v":1800},{"d":"2013-10-25","o":14.65,"h":14.85,"l":14.5,"c":14.75,"v":2700},{"d":"2013-10-28","o":14.85,"h":14.85,"l":14.3,"c":14.5,"v":1180},{"d":"2013-10-29","o":14.55,"h":14.75,"l":14.35,"c":14.6,"v":2560},{"d":"2013-10-30","o":14.5,"h":14.75,"l":14.35,"c":14.75,"v":4520},{"d":"2013-10-31","o":14.75,"h":14.85,"l":14.3,"c":14.55,"v":1780},{"d":"2013-11-01","o":14.45,"h":14.75,"l":14.35,"c":14.7,"v":2180},{"d":"2013-11-04","o":14.8,"h":14.95,"l":14.7,"c":14.75,"v":11940},{"d":"2013-11-05","o":16.65,"h":18.35,"l":15.25,"c":18.15,"v":83560},{"d":"2013-11-06","o":18.05,"h":18.05,"l":16.65,"c":16.75,"v":27120},{"d":"2013-11-07","o":16.75,"h":17.3,"l":15.75,"c":16.7,"v":13020},{"d":"2013-11-08","o":16.75,"h":16.95,"l":16.65,"c":16.8,"v":4760},{"d":"2013-11-11","o":16.95,"h":16.95,"l":16.5,"c":16.75,"v":9820},{"d":"2013-11-12","o":16.75,"h":16.75,"l":16.3,"c":16.75,"v":820},{"d":"2013-11-13","o":16.6,"h":17.7,"l":16.2,"c":17.55,"v":15880},{"d":"2013-11-14","o":17.45,"h":17.5,"l":17.2,"c":17.35,"v":5740},{"d":"2013-11-15","o":17,"h":17.45,"l":16.7,"c":17.1,"v":8680},{"d":"2013-11-18","o":17.1,"h":17.45,"l":16.7,"c":17.1,"v":6820},{"d":"2013-11-19","o":16.9,"h":17.2,"l":16.3,"c":16.35,"v":6460},{"d":"2013-11-20","o":16.4,"h":16.55,"l":16.25,"c":16.45,"v":9940},{"d":"2013-11-21","o":16.5,"h":17,"l":16.25,"c":16.8,"v":1360},{"d":"2013-11-22","o":16.8,"h":16.95,"l":16.5,"c":16.9,"v":1560},{"d":"2013-11-25","o":17.1,"h":18.25,"l":16.75,"c":17,"v":20580},{"d":"2013-11-26","o":17,"h":17.65,"l":16.25,"c":16.75,"v":11580},{"d":"2013-11-27","o":16.5,"h":16.75,"l":16.25,"c":16.5,"v":2660},{"d":"2013-11-29","o":16.5,"h":16.7,"l":16.5,"c":16.7,"v":700},{"d":"2013-12-02","o":16.7,"h":17.15,"l":16.7,"c":17,"v":2800},{"d":"2013-12-03","o":16.7,"h":17.45,"l":16.5,"c":16.95,"v":3440},{"d":"2013-12-04","o":16.75,"h":16.75,"l":16.3,"c":16.5,"v":1420},{"d":"2013-12-05","o":16.45,"h":16.9,"l":16.3,"c":16.7,"v":2700},{"d":"2013-12-06","o":17,"h":17,"l":16.35,"c":16.85,"v":820},{"d":"2013-12-09","o":16.85,"h":16.85,"l":16.25,"c":16.4,"v":2400},{"d":"2013-12-10","o":16.25,"h":16.65,"l":16,"c":16.15,"v":2800},{"d":"2013-12-11","o":16.35,"h":16.4,"l":15.75,"c":16.05,"v":4460},{"d":"2013-12-12","o":16.1,"h":16.25,"l":15.7,"c":16.2,"v":840},{"d":"2013-12-13","o":16.05,"h":16.05,"l":15.6,"c":15.95,"v":1680},{"d":"2013-12-16","o":15.8,"h":15.95,"l":15.25,"c":15.65,"v":5260},{"d":"2013-12-17","o":15.45,"h":15.85,"l":15.25,"c":15.35,"v":3400},{"d":"2013-12-18","o":15.55,"h":15.75,"l":14.5,"c":15.2,"v":15120},{"d":"2013-12-19","o":14.95,"h":15.1,"l":14.5,"c":14.6,"v":3180},{"d":"2013-12-20","o":14.55,"h":15.2,"l":14.25,"c":14.95,"v":3940},{"d":"2013-12-23","o":14.95,"h":14.95,"l":14,"c":14.3,"v":5300},{"d":"2013-12-24","o":14.5,"h":14.5,"l":14.45,"c":14.45,"v":1740},{"d":"2013-12-26","o":14.4,"h":14.5,"l":14,"c":14.4,"v":4580},{"d":"2013-12-27","o":14.3,"h":14.9,"l":14.2,"c":14.5,"v":2500},{"d":"2013-12-30","o":14.35,"h":14.6,"l":13.55,"c":14,"v":8220},{"d":"2013-12-31","o":13.9,"h":14.35,"l":13.75,"c":14.35,"v":5920},{"d":"2014-01-02","o":14.35,"h":14.65,"l":14.1,"c":14.5,"v":1880},{"d":"2014-01-03","o":14.25,"h":14.75,"l":14.25,"c":14.7,"v":2000},{"d":"2014-01-06","o":14.5,"h":14.65,"l":14.4,"c":14.65,"v":320},{"d":"2014-01-07","o":14.5,"h":14.8,"l":14.3,"c":14.75,"v":5300},{"d":"2014-01-08","o":14.8,"h":14.8,"l":14.3,"c":14.8,"v":300},{"d":"2014-01-09","o":14.55,"h":14.8,"l":14.2,"c":14.3,"v":1880},{"d":"2014-01-10","o":14.5,"h":14.85,"l":14.5,"c":14.55,"v":1500},{"d":"2014-01-13","o":15,"h":15.15,"l":14.7,"c":15,"v":3260},{"d":"2014-01-14","o":15.1,"h":15.1,"l":14.65,"c":14.9,"v":1180},{"d":"2014-01-15","o":14.8,"h":15.1,"l":14.8,"c":14.95,"v":1440},{"d":"2014-01-16","o":14.75,"h":15.75,"l":14.75,"c":15.75,"v":5340},{"d":"2014-01-17","o":15.75,"h":15.95,"l":15.4,"c":15.95,"v":4880},{"d":"2014-01-21","o":16.05,"h":16.05,"l":15.5,"c":15.75,"v":4300},{"d":"2014-01-22","o":15.85,"h":16.2,"l":15.8,"c":15.8,"v":1720},{"d":"2014-01-23","o":16,"h":16.15,"l":15.8,"c":16.05,"v":900},{"d":"2014-01-24","o":16.1,"h":16.1,"l":15.5,"c":15.7,"v":6160},{"d":"2014-01-27","o":15.8,"h":16.1,"l":15.8,"c":15.8,"v":1260},{"d":"2014-01-28","o":16.05,"h":17.1,"l":16.05,"c":16.3,"v":1000},{"d":"2014-01-29","o":16.75,"h":16.75,"l":15.95,"c":16.6,"v":1820},{"d":"2014-01-30","o":16.4,"h":16.5,"l":15.85,"c":16.45,"v":560},{"d":"2014-01-31","o":16.7,"h":16.7,"l":16.25,"c":16.45,"v":360},{"d":"2014-02-03","o":16.3,"h":16.65,"l":15.85,"c":15.85,"v":740},{"d":"2014-02-04","o":16.05,"h":16.45,"l":15.85,"c":15.85,"v":2060},{"d":"2014-02-05","o":15.9,"h":16,"l":15.5,"c":15.7,"v":1660},{"d":"2014-02-06","o":15.8,"h":16.25,"l":15.8,"c":16,"v":1060},{"d":"2014-02-07","o":16,"h":16.15,"l":16,"c":16.15,"v":1120},{"d":"2014-02-10","o":16.25,"h":16.6,"l":16.1,"c":16.25,"v":6320},{"d":"2014-02-11","o":16.25,"h":16.7,"l":16.25,"c":16.3,"v":1120},{"d":"2014-02-12","o":16.45,"h":16.45,"l":16.3,"c":16.3,"v":280},{"d":"2014-02-13","o":16.4,"h":16.4,"l":16.4,"c":16.4,"v":40},{"d":"2014-02-14","o":16.5,"h":16.55,"l":16.25,"c":16.5,"v":420},{"d":"2014-02-18","o":16.5,"h":16.5,"l":16.25,"c":16.45,"v":200},{"d":"2014-02-19","o":16.45,"h":16.45,"l":16.3,"c":16.3,"v":340},{"d":"2014-02-20","o":16.5,"h":16.5,"l":16.35,"c":16.4,"v":1520},{"d":"2014-02-21","o":16.5,"h":16.5,"l":16.35,"c":16.45,"v":1040},{"d":"2014-02-24","o":16.45,"h":16.65,"l":16.3,"c":16.45,"v":14680},{"d":"2014-02-25","o":17.45,"h":17.95,"l":15.8,"c":15.9,"v":27280},{"d":"2014-02-26","o":15.6,"h":17.45,"l":15,"c":15,"v":4120},{"d":"2014-02-27","o":15.1,"h":15.1,"l":14.45,"c":14.5,"v":11860},{"d":"2014-02-28","o":14.35,"h":14.9,"l":13.4,"c":14.6,"v":8580},{"d":"2014-03-03","o":14.15,"h":14.8,"l":14.15,"c":14.45,"v":4180},{"d":"2014-03-04","o":14.35,"h":14.35,"l":13.8,"c":14.05,"v":5080},{"d":"2014-03-05","o":13.5,"h":14.5,"l":13.5,"c":14.5,"v":2240},{"d":"2014-03-06","o":14.8,"h":16.45,"l":14.55,"c":14.75,"v":2920},{"d":"2014-03-07","o":14.95,"h":14.95,"l":14.45,"c":14.45,"v":1360},{"d":"2014-03-10","o":14.5,"h":15,"l":14,"c":14.75,"v":1900},{"d":"2014-03-11","o":14.75,"h":14.75,"l":14.1,"c":14.4,"v":3760},{"d":"2014-03-12","o":14.45,"h":14.45,"l":13.55,"c":14,"v":3000},{"d":"2014-03-13","o":14.25,"h":14.45,"l":14.05,"c":14.15,"v":1640},{"d":"2014-03-14","o":14.35,"h":14.5,"l":13.85,"c":14,"v":1760},{"d":"2014-03-17","o":14.1,"h":14.6,"l":14.05,"c":14.6,"v":2440},{"d":"2014-03-18","o":14.5,"h":16.05,"l":14.35,"c":15.65,"v":10840},{"d":"2014-03-19","o":15.75,"h":15.75,"l":14.75,"c":15.5,"v":10780},{"d":"2014-03-20","o":15.5,"h":15.7,"l":14.65,"c":15.65,"v":4600},{"d":"2014-03-21","o":15,"h":16.25,"l":14.65,"c":16.25,"v":17580},{"d":"2014-03-24","o":16.5,"h":16.5,"l":15.75,"c":16,"v":2780},{"d":"2014-03-25","o":15.85,"h":15.85,"l":15.45,"c":15.5,"v":940},{"d":"2014-03-26","o":15.5,"h":15.6,"l":14.55,"c":15.4,"v":3160},{"d":"2014-03-27","o":14.5,"h":15,"l":14.5,"c":15,"v":420},{"d":"2014-03-28","o":15.2,"h":15.25,"l":14.7,"c":15.15,"v":1920},{"d":"2014-03-31","o":15.15,"h":15.15,"l":15,"c":15.15,"v":220},{"d":"2014-04-01","o":15.15,"h":15.15,"l":14.5,"c":14.5,"v":2020},{"d":"2014-04-02","o":14.85,"h":15,"l":14.85,"c":15,"v":240},{"d":"2014-04-03","o":14.55,"h":14.65,"l":14.25,"c":14.3,"v":1840},{"d":"2014-04-04","o":14.2,"h":14.35,"l":13.75,"c":14.15,"v":3640},{"d":"2014-04-07","o":14.15,"h":14.4,"l":13.7,"c":13.7,"v":2980},{"d":"2014-04-08","o":13.65,"h":13.75,"l":13.4,"c":13.6,"v":4180},{"d":"2014-04-09","o":14,"h":14.35,"l":14,"c":14.35,"v":420},{"d":"2014-04-10","o":14.05,"h":14.45,"l":14,"c":14.45,"v":1040},{"d":"2014-04-11","o":13.95,"h":14.55,"l":13.95,"c":14.55,"v":10720},{"d":"2014-04-14","o":14.25,"h":14.4,"l":14,"c":14.4,"v":2220},{"d":"2014-04-15","o":14.25,"h":14.25,"l":13.5,"c":13.55,"v":1500},{"d":"2014-04-16","o":13.75,"h":14.2,"l":13.75,"c":13.9,"v":2020},{"d":"2014-04-17","o":13.95,"h":14.25,"l":13.85,"c":13.95,"v":140},{"d":"2014-04-21","o":14,"h":14.35,"l":14,"c":14.35,"v":180},{"d":"2014-04-22","o":14.25,"h":14.25,"l":14.05,"c":14.2,"v":780},{"d":"2014-04-23","o":14,"h":14,"l":14,"c":14,"v":540},{"d":"2014-04-24","o":13.2,"h":14,"l":13.2,"c":13.75,"v":7860},{"d":"2014-04-25","o":13.5,"h":13.7,"l":13.4,"c":13.45,"v":4420},{"d":"2014-04-28","o":13.45,"h":13.8,"l":13.4,"c":13.65,"v":2440},{"d":"2014-04-29","o":13.75,"h":13.8,"l":13.15,"c":13.8,"v":200},{"d":"2014-04-30","o":13.95,"h":13.95,"l":13.4,"c":13.5,"v":1620},{"d":"2014-05-01","o":13.4,"h":13.5,"l":13.4,"c":13.4,"v":1540},{"d":"2014-05-02","o":13.6,"h":13.65,"l":13.4,"c":13.5,"v":820},{"d":"2014-05-05","o":13.7,"h":14.45,"l":13.4,"c":14.4,"v":7680},{"d":"2014-05-06","o":16,"h":19.2,"l":16,"c":18.5,"v":201960},{"d":"2014-05-07","o":17.5,"h":18.15,"l":16.25,"c":17,"v":62320},{"d":"2014-05-08","o":16.05,"h":17.9,"l":16.05,"c":17.35,"v":10540},{"d":"2014-05-09","o":17.05,"h":17.05,"l":16.55,"c":16.8,"v":6260},{"d":"2014-05-12","o":17,"h":18.35,"l":16.75,"c":16.95,"v":31860},{"d":"2014-05-13","o":17.55,"h":17.65,"l":17,"c":17.25,"v":10720},{"d":"2014-05-14","o":17.3,"h":17.5,"l":16.9,"c":17.1,"v":6820},{"d":"2014-05-15","o":17.2,"h":17.2,"l":16.8,"c":17,"v":5940},{"d":"2014-05-16","o":16.9,"h":16.9,"l":16.75,"c":16.85,"v":1660},{"d":"2014-05-19","o":16.85,"h":17.85,"l":16.75,"c":17.25,"v":6680},{"d":"2014-05-20","o":17,"h":17.65,"l":17,"c":17.45,"v":4520},{"d":"2014-05-21","o":17.25,"h":17.4,"l":16.95,"c":17.4,"v":1800},{"d":"2014-05-22","o":17.4,"h":17.45,"l":17.15,"c":17.35,"v":160},{"d":"2014-05-23","o":17.45,"h":17.45,"l":16.8,"c":16.95,"v":560},{"d":"2014-05-27","o":17.45,"h":18.6,"l":17.45,"c":18.45,"v":22680},{"d":"2014-05-28","o":18.15,"h":18.7,"l":18,"c":18.45,"v":3720},{"d":"2014-05-29","o":18.55,"h":18.6,"l":17.9,"c":18.5,"v":5420},{"d":"2014-05-30","o":18.5,"h":20.15,"l":18.35,"c":19.4,"v":22660},{"d":"2014-06-02","o":19.8,"h":21.65,"l":19.8,"c":20.95,"v":31800},{"d":"2014-06-03","o":21.25,"h":21.25,"l":20.2,"c":20.5,"v":11720},{"d":"2014-06-04","o":20.85,"h":20.85,"l":20.5,"c":20.5,"v":5020},{"d":"2014-06-05","o":20.5,"h":20.65,"l":20.1,"c":20.5,"v":3280},{"d":"2014-06-06","o":20.6,"h":20.6,"l":20,"c":20.25,"v":8640},{"d":"2014-06-09","o":20.45,"h":21,"l":20.25,"c":21,"v":7400},{"d":"2014-06-10","o":21,"h":21,"l":20.55,"c":20.9,"v":5260},{"d":"2014-06-11","o":20.85,"h":20.9,"l":20.55,"c":20.6,"v":7720},{"d":"2014-06-12","o":20.7,"h":20.85,"l":20.6,"c":20.8,"v":6860},{"d":"2014-06-13","o":20.85,"h":20.85,"l":20.3,"c":20.4,"v":5340},{"d":"2014-06-16","o":20.25,"h":20.35,"l":20,"c":20.35,"v":6000},{"d":"2014-06-17","o":20.5,"h":20.5,"l":19.3,"c":20.05,"v":5020},{"d":"2014-06-18","o":19.65,"h":19.95,"l":19.35,"c":19.85,"v":4020},{"d":"2014-06-19","o":19.7,"h":19.95,"l":19.45,"c":19.95,"v":1620},{"d":"2014-06-20","o":19.65,"h":20.25,"l":19.65,"c":20.2,"v":6320},{"d":"2014-06-23","o":20.05,"h":20.3,"l":19.95,"c":20.2,"v":1920},{"d":"2014-06-24","o":20.05,"h":20.25,"l":20.05,"c":20.1,"v":1720},{"d":"2014-06-25","o":20.05,"h":20.25,"l":19.95,"c":20.2,"v":2360},{"d":"2014-06-26","o":20.2,"h":20.2,"l":20.1,"c":20.2,"v":1980},{"d":"2014-06-27","o":20.2,"h":20.2,"l":19.95,"c":20.2,"v":2100},{"d":"2014-06-30","o":20.15,"h":20.15,"l":19.75,"c":19.95,"v":2420},{"d":"2014-07-01","o":19.9,"h":20.2,"l":19.75,"c":20.1,"v":4540},{"d":"2014-07-02","o":20.1,"h":20.35,"l":20.1,"c":20.2,"v":1780},{"d":"2014-07-03","o":20.05,"h":20.25,"l":20,"c":20,"v":6140},{"d":"2014-07-07","o":19.9,"h":20.25,"l":19.75,"c":19.75,"v":5600},{"d":"2014-07-08","o":19.95,"h":19.95,"l":18.3,"c":19.1,"v":12980},{"d":"2014-07-09","o":18.9,"h":19.6,"l":18.9,"c":19.5,"v":2960},{"d":"2014-07-10","o":19.7,"h":19.9,"l":19.15,"c":19.3,"v":2380},{"d":"2014-07-11","o":19.25,"h":19.25,"l":18.95,"c":19.25,"v":240},{"d":"2014-07-14","o":18.9,"h":20.15,"l":18.85,"c":19.95,"v":2200},{"d":"2014-07-15","o":19.5,"h":19.6,"l":19.05,"c":19.1,"v":1700},{"d":"2014-07-16","o":19.1,"h":19.7,"l":19.1,"c":19.55,"v":520},{"d":"2014-07-17","o":18.95,"h":19.65,"l":18.95,"c":19.6,"v":900},{"d":"2014-07-18","o":19.5,"h":19.95,"l":19.5,"c":19.9,"v":2840},{"d":"2014-07-21","o":19.75,"h":20.15,"l":19.35,"c":19.6,"v":11000},{"d":"2014-07-22","o":20.1,"h":20.2,"l":19.8,"c":20.15,"v":5340},{"d":"2014-07-23","o":20.3,"h":20.75,"l":20.25,"c":20.75,"v":5440},{"d":"2014-07-24","o":20.8,"h":21,"l":20.35,"c":20.95,"v":7940},{"d":"2014-07-25","o":20.8,"h":22.1,"l":20.6,"c":21.15,"v":7240},{"d":"2014-07-28","o":21.35,"h":21.65,"l":19.9,"c":20.85,"v":16580},{"d":"2014-07-29","o":20.6,"h":21,"l":20.5,"c":20.5,"v":1220},{"d":"2014-07-30","o":20.7,"h":20.7,"l":20.15,"c":20.4,"v":1120},{"d":"2014-07-31","o":20.3,"h":21.4,"l":20.05,"c":20.2,"v":7600},{"d":"2014-08-01","o":20.45,"h":20.45,"l":19.95,"c":20.05,"v":5400},{"d":"2014-08-04","o":19.8,"h":21.45,"l":19.8,"c":20,"v":3200},{"d":"2014-08-05","o":20.1,"h":20.35,"l":19.75,"c":19.9,"v":6200},{"d":"2014-08-06","o":20,"h":20.9,"l":20,"c":20.5,"v":11660},{"d":"2014-08-07","o":17.5,"h":17.55,"l":14.9,"c":14.95,"v":58540},{"d":"2014-08-08","o":14.95,"h":15.1,"l":14.5,"c":14.5,"v":43020},{"d":"2014-08-11","o":14.95,"h":15.6,"l":14.85,"c":15.2,"v":27880},{"d":"2014-08-12","o":15.35,"h":15.9,"l":15.05,"c":15.45,"v":28440},{"d":"2014-08-13","o":15.75,"h":15.75,"l":15.35,"c":15.45,"v":8780},{"d":"2014-08-14","o":15.35,"h":15.55,"l":15.25,"c":15.55,"v":5320},{"d":"2014-08-15","o":15.3,"h":15.4,"l":15,"c":15.35,"v":2820},{"d":"2014-08-18","o":15.5,"h":15.5,"l":15,"c":15.1,"v":7520},{"d":"2014-08-19","o":14.95,"h":15.4,"l":14.7,"c":15,"v":3400},{"d":"2014-08-20","o":15.15,"h":15.45,"l":15.05,"c":15.25,"v":2180},{"d":"2014-08-21","o":15.35,"h":15.5,"l":15.2,"c":15.3,"v":5080},{"d":"2014-08-22","o":15.5,"h":15.65,"l":15.35,"c":15.4,"v":7820},{"d":"2014-08-25","o":15.45,"h":15.75,"l":15.45,"c":15.5,"v":3600},{"d":"2014-08-26","o":15.65,"h":15.8,"l":15.45,"c":15.7,"v":1760},{"d":"2014-08-27","o":15.7,"h":15.7,"l":15.55,"c":15.7,"v":280},{"d":"2014-08-28","o":15.5,"h":15.65,"l":15.5,"c":15.65,"v":5760},{"d":"2014-08-29","o":15.65,"h":15.7,"l":15.4,"c":15.65,"v":7460},{"d":"2014-09-02","o":15.5,"h":15.8,"l":15.5,"c":15.6,"v":5780},{"d":"2014-09-03","o":15.65,"h":15.65,"l":15.45,"c":15.55,"v":3300},{"d":"2014-09-04","o":15.35,"h":15.65,"l":15.3,"c":15.55,"v":2740},{"d":"2014-09-05","o":15.5,"h":15.6,"l":15.4,"c":15.55,"v":1520},{"d":"2014-09-08","o":15.2,"h":16.2,"l":15.2,"c":15.4,"v":4240},{"d":"2014-09-09","o":15.7,"h":16.2,"l":15.55,"c":15.65,"v":2160},{"d":"2014-09-10","o":15.8,"h":15.8,"l":15.6,"c":15.75,"v":980},{"d":"2014-09-11","o":15.55,"h":15.8,"l":15.45,"c":15.6,"v":8660},{"d":"2014-09-12","o":15.6,"h":16.2,"l":15.35,"c":15.5,"v":1840},{"d":"2014-09-15","o":15.25,"h":15.75,"l":15.25,"c":15.6,"v":11840},{"d":"2014-09-16","o":15.9,"h":15.9,"l":15.3,"c":15.4,"v":3600},{"d":"2014-09-17","o":15.4,"h":15.45,"l":15.2,"c":15.25,"v":6440},{"d":"2014-09-18","o":15.2,"h":15.25,"l":15,"c":15.1,"v":3940},{"d":"2014-09-19","o":14.7,"h":14.9,"l":14.5,"c":14.5,"v":5100},{"d":"2014-09-22","o":14.5,"h":14.9,"l":14.4,"c":14.45,"v":5240},{"d":"2014-09-23","o":14.65,"h":14.65,"l":13.95,"c":14.1,"v":7240},{"d":"2014-09-24","o":14.05,"h":14.45,"l":14,"c":14.05,"v":5240},{"d":"2014-09-25","o":13.95,"h":14.1,"l":13.95,"c":13.95,"v":2760},{"d":"2014-09-26","o":14,"h":14.75,"l":13.95,"c":14.15,"v":1760},{"d":"2014-09-29","o":14.25,"h":14.55,"l":14.25,"c":14.4,"v":1620},{"d":"2014-09-30","o":15.05,"h":15.05,"l":14.4,"c":14.75,"v":1240},{"d":"2014-10-01","o":14.85,"h":14.95,"l":14.6,"c":14.6,"v":800},{"d":"2014-10-02","o":14.45,"h":15,"l":14.3,"c":14.6,"v":1280},{"d":"2014-10-03","o":14.65,"h":14.9,"l":14.3,"c":14.6,"v":3800},{"d":"2014-10-06","o":14.6,"h":14.85,"l":14.5,"c":14.5,"v":880},{"d":"2014-10-07","o":14.3,"h":14.85,"l":14.3,"c":14.35,"v":1920},{"d":"2014-10-08","o":14.55,"h":14.55,"l":14.25,"c":14.4,"v":2940},{"d":"2014-10-09","o":14.25,"h":14.4,"l":14.25,"c":14.25,"v":2260},{"d":"2014-10-10","o":14.35,"h":14.4,"l":14.25,"c":14.25,"v":3880},{"d":"2014-10-13","o":14.25,"h":14.4,"l":13.5,"c":13.5,"v":3940},{"d":"2014-10-14","o":13.5,"h":13.65,"l":13.5,"c":13.5,"v":2040},{"d":"2014-10-15","o":13.5,"h":13.5,"l":13,"c":13.15,"v":2760},{"d":"2014-10-16","o":13.2,"h":14.1,"l":13.15,"c":13.9,"v":1900},{"d":"2014-10-17","o":14.3,"h":14.3,"l":13.9,"c":14.25,"v":480},{"d":"2014-10-20","o":14.05,"h":14.4,"l":13.9,"c":14.2,"v":2080},{"d":"2014-10-21","o":14.35,"h":15.3,"l":14,"c":14.5,"v":1920},{"d":"2014-10-22","o":14.75,"h":15.35,"l":13.85,"c":13.85,"v":760},{"d":"2014-10-23","o":14,"h":14.75,"l":13.75,"c":13.8,"v":1440},{"d":"2014-10-24","o":15,"h":15,"l":13.65,"c":13.75,"v":2340},{"d":"2014-10-27","o":13.75,"h":14.95,"l":13.55,"c":13.6,"v":1500},{"d":"2014-10-28","o":13.6,"h":14.25,"l":13.55,"c":14.2,"v":1060},{"d":"2014-10-29","o":14.05,"h":15.75,"l":14.05,"c":14.75,"v":1080},{"d":"2014-10-30","o":14.95,"h":14.95,"l":13.75,"c":14.65,"v":1260},{"d":"2014-10-31","o":15.05,"h":15.05,"l":13.9,"c":14.25,"v":1160},{"d":"2014-11-03","o":14.05,"h":15.1,"l":14.05,"c":14.75,"v":1540},{"d":"2014-11-04","o":13.5,"h":14.35,"l":13.3,"c":13.3,"v":2600},{"d":"2014-11-05","o":13.7,"h":14.3,"l":13.35,"c":13.8,"v":8500},{"d":"2014-11-06","o":14,"h":14.75,"l":14,"c":14.45,"v":3560},{"d":"2014-11-07","o":14.5,"h":14.7,"l":14.4,"c":14.45,"v":2580},{"d":"2014-11-10","o":14.5,"h":14.7,"l":14.4,"c":14.7,"v":920},{"d":"2014-11-11","o":14.7,"h":14.7,"l":13.9,"c":14.1,"v":7560},{"d":"2014-11-12","o":14.15,"h":14.15,"l":13.8,"c":14.15,"v":1320},{"d":"2014-11-13","o":14.2,"h":14.25,"l":14.15,"c":14.2,"v":760},{"d":"2014-11-14","o":14.55,"h":14.55,"l":14.15,"c":14.5,"v":1000},{"d":"2014-11-17","o":14.45,"h":14.65,"l":13.75,"c":13.8,"v":560},{"d":"2014-11-18","o":14.3,"h":14.5,"l":13.75,"c":13.9,"v":1440},{"d":"2014-11-19","o":13.8,"h":13.8,"l":13.75,"c":13.8,"v":120},{"d":"2014-11-20","o":14.2,"h":14.4,"l":13.7,"c":14.3,"v":1460},{"d":"2014-11-21","o":14.15,"h":14.25,"l":13.7,"c":13.8,"v":460},{"d":"2014-11-24","o":13.8,"h":14.4,"l":13.65,"c":13.75,"v":1180},{"d":"2014-11-25","o":13.5,"h":13.65,"l":13.5,"c":13.55,"v":1280},{"d":"2014-11-26","o":13.55,"h":14.2,"l":13.3,"c":13.5,"v":940},{"d":"2014-11-28","o":14.05,"h":14.15,"l":13.7,"c":13.95,"v":1700},{"d":"2014-12-01","o":13.75,"h":13.75,"l":13.3,"c":13.35,"v":1020},{"d":"2014-12-02","o":13.35,"h":13.85,"l":13.25,"c":13.25,"v":720},{"d":"2014-12-03","o":13.25,"h":13.6,"l":13.2,"c":13.35,"v":2940},{"d":"2014-12-04","o":13.5,"h":13.75,"l":13.5,"c":13.65,"v":1560},{"d":"2014-12-05","o":13.65,"h":13.7,"l":13,"c":13.45,"v":3120},{"d":"2014-12-08","o":13.55,"h":13.55,"l":13,"c":13,"v":1000},{"d":"2014-12-09","o":13,"h":13.35,"l":13,"c":13,"v":1960},{"d":"2014-12-10","o":13,"h":13.25,"l":13,"c":13.05,"v":920},{"d":"2014-12-11","o":13,"h":13.25,"l":13,"c":13.2,"v":1360},{"d":"2014-12-12","o":13,"h":13.05,"l":13,"c":13,"v":3500},{"d":"2014-12-15","o":13,"h":13.05,"l":12.8,"c":12.8,"v":1840},{"d":"2014-12-16","o":12.8,"h":12.85,"l":12.8,"c":12.85,"v":1080},{"d":"2014-12-17","o":12.8,"h":14.05,"l":12.8,"c":13.35,"v":11440},{"d":"2014-12-18","o":13.9,"h":14.5,"l":13.3,"c":14,"v":76840},{"d":"2014-12-19","o":13.8,"h":14.25,"l":13.1,"c":14.25,"v":1500},{"d":"2014-12-22","o":13.2,"h":13.85,"l":13.2,"c":13.75,"v":940},{"d":"2014-12-23","o":14.1,"h":14.4,"l":13.35,"c":13.45,"v":1180},{"d":"2014-12-24","o":13.4,"h":13.45,"l":13.25,"c":13.25,"v":1120},{"d":"2014-12-26","o":13.25,"h":14.25,"l":13.25,"c":13.65,"v":2260},{"d":"2014-12-29","o":13.55,"h":13.85,"l":13,"c":13.85,"v":2480},{"d":"2014-12-30","o":13.2,"h":13.85,"l":13.2,"c":13.8,"v":2660},{"d":"2014-12-31","o":13.85,"h":13.85,"l":13.35,"c":13.75,"v":2580},{"d":"2015-01-02","o":13.6,"h":13.85,"l":13.35,"c":13.35,"v":520},{"d":"2015-01-05","o":13.3,"h":13.95,"l":13.3,"c":13.9,"v":740},{"d":"2015-01-06","o":14,"h":14.2,"l":13.3,"c":13.3,"v":30980},{"d":"2015-01-07","o":13.9,"h":15.45,"l":13.9,"c":15.1,"v":9120},{"d":"2015-01-08","o":14.45,"h":15.15,"l":14.45,"c":15.15,"v":4180},{"d":"2015-01-09","o":15.1,"h":15.15,"l":14.75,"c":14.9,"v":7680},{"d":"2015-01-12","o":14.6,"h":15,"l":14.55,"c":15,"v":300},{"d":"2015-01-13","o":15,"h":15,"l":14.25,"c":14.55,"v":1440},{"d":"2015-01-14","o":14.7,"h":14.7,"l":14.25,"c":14.35,"v":2400},{"d":"2015-01-15","o":14.55,"h":14.55,"l":14,"c":14,"v":51500},{"d":"2015-01-16","o":14,"h":14.7,"l":13.9,"c":14.1,"v":1160},{"d":"2015-01-20","o":14.35,"h":14.65,"l":13.95,"c":14.2,"v":1560},{"d":"2015-01-21","o":14.3,"h":14.55,"l":14.3,"c":14.55,"v":120},{"d":"2015-01-22","o":14.7,"h":14.7,"l":14.05,"c":14.05,"v":100},{"d":"2015-01-23","o":14.05,"h":14.05,"l":13.9,"c":13.9,"v":460},{"d":"2015-01-26","o":14,"h":14,"l":12.8,"c":13,"v":8080},{"d":"2015-01-27","o":12.55,"h":13.5,"l":12.55,"c":13.35,"v":3400},{"d":"2015-01-28","o":13,"h":13.25,"l":13,"c":13.25,"v":180},{"d":"2015-01-29","o":12.95,"h":13.85,"l":12.7,"c":13.7,"v":2740},{"d":"2015-01-30","o":13.7,"h":13.7,"l":13.7,"c":13.7,"v":0},{"d":"2015-02-02","o":13.7,"h":13.7,"l":13.7,"c":13.7,"v":0},{"d":"2015-02-03","o":13.85,"h":14.7,"l":13.8,"c":14.4,"v":1620},{"d":"2015-02-04","o":14.7,"h":14.7,"l":14.25,"c":14.45,"v":2060},{"d":"2015-02-05","o":14.55,"h":14.95,"l":14.25,"c":14.8,"v":500},{"d":"2015-02-06","o":14.35,"h":14.95,"l":14.3,"c":14.8,"v":4860},{"d":"2015-02-09","o":14.55,"h":14.8,"l":14.5,"c":14.6,"v":3240},{"d":"2015-02-10","o":14.5,"h":14.9,"l":13.8,"c":14.55,"v":2100},{"d":"2015-02-11","o":14.85,"h":14.85,"l":14.85,"c":14.85,"v":20},{"d":"2015-02-12","o":14,"h":14.5,"l":12.05,"c":12.7,"v":29500},{"d":"2015-02-13","o":12.9,"h":13.35,"l":12.55,"c":12.65,"v":6140},{"d":"2015-02-17","o":12.95,"h":14.4,"l":12.8,"c":14.35,"v":17140},{"d":"2015-02-18","o":14.25,"h":14.25,"l":13.55,"c":13.8,"v":2980},{"d":"2015-02-19","o":14.1,"h":14.5,"l":13.9,"c":14,"v":2280},{"d":"2015-02-20","o":14,"h":14.45,"l":14,"c":14.1,"v":1040},{"d":"2015-02-23","o":13.85,"h":14.5,"l":13.65,"c":13.75,"v":2380},{"d":"2015-02-24","o":13.75,"h":13.75,"l":13.15,"c":13.5,"v":4440},{"d":"2015-02-25","o":13.6,"h":13.7,"l":13.3,"c":13.4,"v":1040},{"d":"2015-02-26","o":13.6,"h":13.7,"l":13.25,"c":13.3,"v":1760},{"d":"2015-02-27","o":13.25,"h":13.4,"l":13.05,"c":13.4,"v":1740},{"d":"2015-03-02","o":13.4,"h":13.8,"l":13.4,"c":13.5,"v":4400},{"d":"2015-03-03","o":13.7,"h":13.85,"l":13.65,"c":13.7,"v":2320},{"d":"2015-03-04","o":13.5,"h":13.9,"l":13.45,"c":13.55,"v":1180},{"d":"2015-03-05","o":14,"h":14,"l":13.95,"c":13.95,"v":80},{"d":"2015-03-06","o":13.7,"h":13.7,"l":13.4,"c":13.45,"v":1440},{"d":"2015-03-09","o":13.45,"h":13.45,"l":12.9,"c":13.05,"v":4780},{"d":"2015-03-10","o":12.75,"h":13.15,"l":12.65,"c":13,"v":2740},{"d":"2015-03-11","o":13.25,"h":13.6,"l":13,"c":13.1,"v":980},{"d":"2015-03-12","o":13.65,"h":13.65,"l":12.65,"c":12.7,"v":2320},{"d":"2015-03-13","o":12.85,"h":12.95,"l":12.7,"c":12.75,"v":440},{"d":"2015-03-16","o":12.6,"h":12.8,"l":12.6,"c":12.65,"v":520},{"d":"2015-03-17","o":12.65,"h":12.85,"l":12.65,"c":12.65,"v":140},{"d":"2015-03-18","o":12.6,"h":12.95,"l":12.6,"c":12.65,"v":1220},{"d":"2015-03-19","o":12.95,"h":12.95,"l":12.9,"c":12.9,"v":400},{"d":"2015-03-20","o":12.8,"h":13.4,"l":12.75,"c":13.4,"v":1540},{"d":"2015-03-23","o":13.15,"h":13.15,"l":12.8,"c":13,"v":940},{"d":"2015-03-24","o":13.05,"h":13.35,"l":12.85,"c":12.95,"v":320},{"d":"2015-03-25","o":12.95,"h":12.95,"l":12.7,"c":12.7,"v":1420},{"d":"2015-03-26","o":12.65,"h":12.95,"l":12.6,"c":12.6,"v":320},{"d":"2015-03-27","o":12.85,"h":13.25,"l":12.55,"c":12.7,"v":1720},{"d":"2015-03-30","o":13,"h":13.25,"l":12.6,"c":12.6,"v":960},{"d":"2015-03-31","o":12.25,"h":12.4,"l":10.25,"c":10.25,"v":17440},{"d":"2015-04-01","o":10.6,"h":10.65,"l":9.75,"c":9.8,"v":7020},{"d":"2015-04-02","o":10,"h":10.8,"l":10,"c":10.75,"v":7620},{"d":"2015-04-06","o":10.25,"h":10.85,"l":10.1,"c":10.2,"v":4640},{"d":"2015-04-07","o":10,"h":10.5,"l":10,"c":10.4,"v":1400},{"d":"2015-04-08","o":10.25,"h":10.4,"l":9.75,"c":9.8,"v":2840},{"d":"2015-04-09","o":9.75,"h":10.3,"l":9.75,"c":10.05,"v":1300},{"d":"2015-04-10","o":10.1,"h":10.25,"l":9.85,"c":10,"v":2200},{"d":"2015-04-13","o":9.8,"h":10.35,"l":9.8,"c":10.05,"v":1380},{"d":"2015-04-14","o":10,"h":10,"l":10,"c":10,"v":180},{"d":"2015-04-15","o":9.9,"h":10.35,"l":9.9,"c":10.1,"v":980},{"d":"2015-04-16","o":9.95,"h":10.3,"l":9.95,"c":10.25,"v":420},{"d":"2015-04-17","o":10.25,"h":10.35,"l":10.1,"c":10.15,"v":7180},{"d":"2015-04-20","o":10.25,"h":10.4,"l":10.2,"c":10.4,"v":1480},{"d":"2015-04-21","o":10.5,"h":10.5,"l":10.4,"c":10.45,"v":320},{"d":"2015-04-22","o":10,"h":10.2,"l":9.9,"c":10.1,"v":3220},{"d":"2015-04-23","o":10.1,"h":10.1,"l":10.1,"c":10.1,"v":0},{"d":"2015-04-24","o":10.35,"h":10.35,"l":10.15,"c":10.15,"v":580},{"d":"2015-04-27","o":10,"h":10,"l":9.8,"c":9.9,"v":2420},{"d":"2015-04-28","o":9.8,"h":10.3,"l":9.8,"c":9.9,"v":1240},{"d":"2015-04-29","o":10.1,"h":10.1,"l":9.8,"c":10.05,"v":1100},{"d":"2015-04-30","o":10.1,"h":10.1,"l":9.8,"c":9.8,"v":140},{"d":"2015-05-01","o":9.95,"h":10.15,"l":9.95,"c":10,"v":200},{"d":"2015-05-04","o":9.75,"h":10,"l":9.75,"c":10,"v":120},{"d":"2015-05-05","o":10.15,"h":10.15,"l":10.15,"c":10.15,"v":80},{"d":"2015-05-06","o":10.15,"h":10.15,"l":9.8,"c":9.8,"v":1920},{"d":"2015-05-07","o":9.9,"h":10.1,"l":9.85,"c":10,"v":2760},{"d":"2015-05-08","o":9.85,"h":10,"l":9.85,"c":10,"v":520},{"d":"2015-05-11","o":9.9,"h":9.9,"l":9.8,"c":9.8,"v":840},{"d":"2015-05-12","o":9.8,"h":9.8,"l":9.8,"c":9.8,"v":200},{"d":"2015-05-13","o":9.8,"h":10,"l":9.8,"c":9.85,"v":220},{"d":"2015-05-14","o":9.8,"h":10,"l":9.75,"c":9.75,"v":440},{"d":"2015-05-15","o":9.95,"h":9.95,"l":9.85,"c":9.85,"v":300},{"d":"2015-05-18","o":9.8,"h":9.9,"l":9.8,"c":9.9,"v":480},{"d":"2015-05-19","o":9.85,"h":9.85,"l":9.75,"c":9.75,"v":600},{"d":"2015-05-20","o":9.75,"h":9.75,"l":8.95,"c":8.95,"v":14400},{"d":"2015-05-21","o":8.75,"h":9,"l":8.55,"c":8.95,"v":2500},{"d":"2015-05-22","o":9,"h":9,"l":8.85,"c":8.9,"v":1300},{"d":"2015-05-26","o":9.4,"h":9.45,"l":8.5,"c":8.7,"v":4860},{"d":"2015-05-27","o":8.5,"h":10,"l":8.35,"c":9.95,"v":9480},{"d":"2015-05-28","o":10.45,"h":11.05,"l":10.2,"c":10.3,"v":9100},{"d":"2015-05-29","o":10.3,"h":10.75,"l":10,"c":10.7,"v":1380},{"d":"2015-06-01","o":9.7,"h":10.3,"l":9.7,"c":10,"v":720},{"d":"2015-06-02","o":10,"h":10.2,"l":9.9,"c":9.95,"v":880},{"d":"2015-06-03","o":9.5,"h":10,"l":9.45,"c":9.55,"v":1760},{"d":"2015-06-04","o":10.05,"h":10.1,"l":9.55,"c":9.7,"v":3020},{"d":"2015-06-05","o":10,"h":10,"l":9.7,"c":9.7,"v":1220},{"d":"2015-06-08","o":9.8,"h":9.8,"l":9.75,"c":9.75,"v":260},{"d":"2015-06-09","o":9.7,"h":10,"l":9.7,"c":9.75,"v":3040},{"d":"2015-06-10","o":9.75,"h":9.75,"l":9.65,"c":9.65,"v":1540},{"d":"2015-06-11","o":9.6,"h":9.6,"l":9.25,"c":9.25,"v":2080},{"d":"2015-06-12","o":9.35,"h":9.35,"l":9.25,"c":9.25,"v":380},{"d":"2015-06-15","o":9.25,"h":9.75,"l":9.2,"c":9.5,"v":1200},{"d":"2015-06-16","o":9.5,"h":9.5,"l":9.4,"c":9.4,"v":1980},{"d":"2015-06-17","o":9.4,"h":9.4,"l":9.35,"c":9.35,"v":1540},{"d":"2015-06-18","o":9.25,"h":9.5,"l":9.25,"c":9.45,"v":2000},{"d":"2015-06-19","o":9.3,"h":9.3,"l":9.25,"c":9.25,"v":2200},{"d":"2015-06-22","o":9.05,"h":10,"l":9.05,"c":9.35,"v":560},{"d":"2015-06-23","o":9.25,"h":10,"l":8.9,"c":9.35,"v":2680},{"d":"2015-06-24","o":9.45,"h":9.55,"l":9.45,"c":9.55,"v":100},{"d":"2015-06-25","o":9.3,"h":9.7,"l":9.3,"c":9.35,"v":1440},{"d":"2015-06-26","o":9,"h":9.4,"l":9,"c":9.05,"v":560},{"d":"2015-06-29","o":9.15,"h":9.15,"l":9.05,"c":9.1,"v":400},{"d":"2015-06-30","o":9.25,"h":9.45,"l":9,"c":9.15,"v":1340},{"d":"2015-07-01","o":9.25,"h":9.35,"l":9.25,"c":9.35,"v":60},{"d":"2015-07-02","o":9.45,"h":9.45,"l":9.45,"c":9.45,"v":20},{"d":"2015-07-06","o":9.2,"h":9.2,"l":9,"c":9,"v":660},{"d":"2015-07-07","o":9.2,"h":9.2,"l":9.05,"c":9.05,"v":920},{"d":"2015-07-08","o":9.05,"h":9.5,"l":9,"c":9,"v":1900},{"d":"2015-07-09","o":9.05,"h":9.05,"l":8.8,"c":8.8,"v":1320},{"d":"2015-07-10","o":8.8,"h":8.95,"l":8.75,"c":8.75,"v":1400},{"d":"2015-07-13","o":8.9,"h":9.45,"l":8.75,"c":9.35,"v":820},{"d":"2015-07-14","o":9.5,"h":9.5,"l":9.45,"c":9.45,"v":120},{"d":"2015-07-15","o":8.9,"h":9.35,"l":8.9,"c":9.35,"v":200},{"d":"2015-07-16","o":9,"h":9.05,"l":8.95,"c":8.95,"v":580},{"d":"2015-07-17","o":8.75,"h":9.3,"l":8.75,"c":9.3,"v":220},{"d":"2015-07-20","o":8.75,"h":8.85,"l":8.5,"c":8.55,"v":740},{"d":"2015-07-21","o":8.1,"h":8.4,"l":7.55,"c":7.55,"v":900},{"d":"2015-07-22","o":7.55,"h":7.55,"l":7.55,"c":7.55,"v":0},{"d":"2015-07-23","o":7.6,"h":7.6,"l":6.3,"c":7.5,"v":660},{"d":"2015-07-24","o":7.35,"h":8.4,"l":7.35,"c":8.4,"v":3440},{"d":"2015-07-27","o":8.4,"h":8.4,"l":7.5,"c":7.5,"v":340},{"d":"2015-07-28","o":7.75,"h":7.75,"l":7.5,"c":7.5,"v":960},{"d":"2015-07-29","o":7.5,"h":7.5,"l":7.05,"c":7.1,"v":420},{"d":"2015-07-30","o":7.25,"h":7.85,"l":7.25,"c":7.85,"v":1060},{"d":"2015-07-31","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":2020},{"d":"2015-08-03","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"2015-08-04","o":7.2,"h":7.55,"l":7.15,"c":7.55,"v":1360},{"d":"2015-08-05","o":7,"h":7,"l":5.6,"c":6.6,"v":2740},{"d":"2015-08-06","o":6.5,"h":6.9,"l":6.45,"c":6.9,"v":1540},{"d":"2015-08-07","o":6.45,"h":7.1,"l":5.1,"c":6.45,"v":1880},{"d":"2015-08-10","o":6.75,"h":6.8,"l":6.75,"c":6.8,"v":360},{"d":"2015-08-11","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":0},{"d":"2015-08-12","o":6.25,"h":6.3,"l":5.8,"c":5.85,"v":1100},{"d":"2015-08-13","o":7.1,"h":7.8,"l":6.75,"c":6.85,"v":6700},{"d":"2015-08-14","o":6,"h":6.9,"l":6,"c":6.9,"v":140},{"d":"2015-08-17","o":6.6,"h":6.6,"l":6.15,"c":6.35,"v":3600},{"d":"2015-08-18","o":6.35,"h":6.5,"l":6.15,"c":6.3,"v":2400},{"d":"2015-08-19","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":140},{"d":"2015-08-20","o":6.5,"h":6.5,"l":6.25,"c":6.3,"v":320},{"d":"2015-08-21","o":6.75,"h":6.75,"l":5.85,"c":5.9,"v":820},{"d":"2015-08-24","o":6.75,"h":6.75,"l":5.85,"c":5.9,"v":260},{"d":"2015-08-25","o":6.4,"h":6.45,"l":5.55,"c":5.65,"v":880},{"d":"2015-08-26","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":60},{"d":"2015-08-27","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2015-08-28","o":6.15,"h":6.2,"l":6.15,"c":6.2,"v":40},{"d":"2015-08-31","o":6,"h":6.2,"l":5.8,"c":5.9,"v":860},{"d":"2015-09-01","o":6.8,"h":6.8,"l":5.6,"c":5.7,"v":1460},{"d":"2015-09-02","o":6.4,"h":6.95,"l":6,"c":6.6,"v":2380},{"d":"2015-09-03","o":6.05,"h":6.05,"l":5.4,"c":5.45,"v":1680},{"d":"2015-09-04","o":5.9,"h":6.2,"l":5.9,"c":6.2,"v":560},{"d":"2015-09-08","o":6.4,"h":6.4,"l":5.5,"c":5.85,"v":2260},{"d":"2015-09-09","o":5.8,"h":6.05,"l":5.8,"c":6,"v":760},{"d":"2015-09-10","o":6,"h":6.1,"l":5.75,"c":5.85,"v":2040},{"d":"2015-09-11","o":5.75,"h":6.25,"l":5.6,"c":5.7,"v":1080},{"d":"2015-09-14","o":5.55,"h":6.15,"l":5.55,"c":5.7,"v":2220},{"d":"2015-09-15","o":5.4,"h":6.3,"l":5.4,"c":5.6,"v":1120},{"d":"2015-09-16","o":5.2,"h":6.15,"l":5.15,"c":5.85,"v":8040},{"d":"2015-09-17","o":6.15,"h":6.45,"l":5.75,"c":5.95,"v":4560},{"d":"2015-09-18","o":5.75,"h":5.95,"l":5.7,"c":5.8,"v":10620},{"d":"2015-09-21","o":6.1,"h":6.1,"l":5.6,"c":5.6,"v":200},{"d":"2015-09-22","o":5.65,"h":5.9,"l":5.55,"c":5.55,"v":440},{"d":"2015-09-23","o":5.7,"h":5.75,"l":5.7,"c":5.7,"v":940},{"d":"2015-09-24","o":5.45,"h":5.75,"l":5.45,"c":5.75,"v":1500},{"d":"2015-09-25","o":5.7,"h":5.8,"l":5.5,"c":5.75,"v":12560},{"d":"2015-09-28","o":5.55,"h":5.85,"l":5.55,"c":5.55,"v":2420},{"d":"2015-09-29","o":5.6,"h":5.8,"l":5.6,"c":5.7,"v":600},{"d":"2015-09-30","o":5.6,"h":5.8,"l":5.6,"c":5.8,"v":80},{"d":"2015-10-01","o":5.55,"h":5.55,"l":5.2,"c":5.2,"v":2040},{"d":"2015-10-02","o":5.15,"h":5.25,"l":5.15,"c":5.2,"v":8920},{"d":"2015-10-05","o":5.2,"h":5.35,"l":4.65,"c":4.75,"v":7260},{"d":"2015-10-06","o":4.8,"h":5.25,"l":4.8,"c":5,"v":4680},{"d":"2015-10-07","o":5.2,"h":5.25,"l":5.05,"c":5.05,"v":2340},{"d":"2015-10-08","o":5.25,"h":5.25,"l":5.05,"c":5.05,"v":160},{"d":"2015-10-09","o":5.15,"h":5.25,"l":5.05,"c":5.05,"v":540},{"d":"2015-10-12","o":5.15,"h":5.2,"l":5,"c":5.2,"v":1980},{"d":"2015-10-13","o":5.2,"h":5.2,"l":5.05,"c":5.05,"v":620},{"d":"2015-10-14","o":5,"h":5.2,"l":5,"c":5.2,"v":320},{"d":"2015-10-15","o":5,"h":5.05,"l":4.8,"c":4.9,"v":4300},{"d":"2015-10-16","o":4.9,"h":5.15,"l":4.9,"c":5.15,"v":320},{"d":"2015-10-19","o":5.1,"h":5.15,"l":5.1,"c":5.15,"v":80},{"d":"2015-10-20","o":5.15,"h":5.15,"l":5.15,"c":5.15,"v":0},{"d":"2015-10-21","o":4.95,"h":4.95,"l":4.85,"c":4.85,"v":240},{"d":"2015-10-22","o":5,"h":5,"l":4.85,"c":4.95,"v":2440},{"d":"2015-10-23","o":4.95,"h":4.95,"l":4.9,"c":4.9,"v":1840},{"d":"2015-10-26","o":5,"h":5,"l":4.65,"c":4.65,"v":440},{"d":"2015-10-27","o":4.65,"h":4.65,"l":4.3,"c":4.35,"v":4680},{"d":"2015-10-28","o":4.35,"h":4.5,"l":4.25,"c":4.25,"v":10900},{"d":"2015-10-29","o":4.25,"h":4.4,"l":3.9,"c":3.9,"v":16380},{"d":"2015-10-30","o":4.1,"h":4.1,"l":3.75,"c":3.75,"v":1760},{"d":"2015-11-02","o":4,"h":4,"l":3.65,"c":3.65,"v":3820},{"d":"2015-11-03","o":3.9,"h":4.15,"l":3.9,"c":4,"v":120},{"d":"2015-11-04","o":4.15,"h":4.15,"l":4.05,"c":4.05,"v":760},{"d":"2015-11-05","o":4.15,"h":4.15,"l":4,"c":4.05,"v":1840},{"d":"2015-11-06","o":4,"h":4.15,"l":3.9,"c":3.95,"v":1400},{"d":"2015-11-09","o":4.05,"h":4.15,"l":4.05,"c":4.15,"v":120},{"d":"2015-11-10","o":4,"h":4,"l":3.9,"c":3.9,"v":1920},{"d":"2015-11-11","o":3.8,"h":3.95,"l":3.75,"c":3.75,"v":120},{"d":"2015-11-12","o":3.95,"h":3.95,"l":3.65,"c":3.65,"v":60},{"d":"2015-11-13","o":3.75,"h":3.75,"l":3.7,"c":3.75,"v":5680},{"d":"2015-11-16","o":3.75,"h":3.75,"l":3.7,"c":3.7,"v":4720},{"d":"2015-11-17","o":3.75,"h":3.75,"l":3.7,"c":3.7,"v":700},{"d":"2015-11-18","o":3.7,"h":3.75,"l":3.7,"c":3.7,"v":540},{"d":"2015-11-19","o":3.65,"h":3.65,"l":3.5,"c":3.55,"v":1380},{"d":"2015-11-20","o":3.05,"h":3.5,"l":3,"c":3.5,"v":5180},{"d":"2015-11-23","o":3.5,"h":3.5,"l":3,"c":3.05,"v":9240},{"d":"2015-11-24","o":3.3,"h":3.5,"l":3,"c":3.05,"v":12720},{"d":"2015-11-25","o":3.05,"h":3.1,"l":2.7,"c":3.1,"v":9100},{"d":"2015-11-27","o":2.85,"h":3.5,"l":2.85,"c":3.5,"v":16160},{"d":"2015-11-30","o":3.4,"h":3.45,"l":3.15,"c":3.2,"v":3280},{"d":"2015-12-01","o":3.2,"h":3.6,"l":3.2,"c":3.6,"v":16240},{"d":"2015-12-02","o":3.9,"h":4.35,"l":3.85,"c":4.05,"v":6360},{"d":"2015-12-03","o":4.25,"h":7.35,"l":4.15,"c":5.4,"v":75340},{"d":"2015-12-04","o":5.95,"h":5.95,"l":4.95,"c":5.45,"v":8380},{"d":"2015-12-07","o":5.25,"h":5.65,"l":5.25,"c":5.35,"v":4420},{"d":"2015-12-08","o":5.4,"h":5.45,"l":5.3,"c":5.35,"v":2900},{"d":"2015-12-09","o":5.45,"h":5.7,"l":5.35,"c":5.45,"v":3800},{"d":"2015-12-10","o":5.5,"h":5.9,"l":5.4,"c":5.65,"v":2720},{"d":"2015-12-11","o":5.7,"h":6.1,"l":5.6,"c":5.6,"v":2100},{"d":"2015-12-14","o":6.05,"h":6.1,"l":5.6,"c":6.05,"v":4740},{"d":"2015-12-15","o":5.5,"h":6.05,"l":5.5,"c":5.75,"v":1380},{"d":"2015-12-16","o":5.7,"h":6.1,"l":5.55,"c":5.85,"v":900},{"d":"2015-12-17","o":6.25,"h":6.25,"l":5.55,"c":5.6,"v":2360},{"d":"2015-12-18","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":1880},{"d":"2015-12-21","o":5.5,"h":6.3,"l":5.5,"c":6.25,"v":6960},{"d":"2015-12-22","o":5.7,"h":6.15,"l":5.55,"c":6.15,"v":1240},{"d":"2015-12-23","o":5.8,"h":5.9,"l":5.75,"c":5.75,"v":360},{"d":"2015-12-24","o":5.6,"h":5.95,"l":5.45,"c":5.55,"v":2640},{"d":"2015-12-28","o":5.55,"h":6.05,"l":5.55,"c":5.6,"v":620},{"d":"2015-12-29","o":5.85,"h":6.05,"l":5.5,"c":6.05,"v":1880},{"d":"2015-12-30","o":5.75,"h":5.95,"l":5.5,"c":5.5,"v":240},{"d":"2015-12-31","o":5.5,"h":5.8,"l":5,"c":5.25,"v":7080},{"d":"2016-01-04","o":5.1,"h":5.25,"l":4.85,"c":5.15,"v":1220},{"d":"2016-01-05","o":5.1,"h":5.1,"l":4.9,"c":4.9,"v":40},{"d":"2016-01-06","o":5.15,"h":5.15,"l":4.85,"c":4.85,"v":80},{"d":"2016-01-07","o":4.85,"h":4.9,"l":4.65,"c":4.65,"v":2200},{"d":"2016-01-08","o":4.9,"h":5.1,"l":4.65,"c":4.95,"v":1560},{"d":"2016-01-11","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":0},{"d":"2016-01-12","o":4.65,"h":4.9,"l":4.65,"c":4.9,"v":10640},{"d":"2016-01-13","o":4.6,"h":4.6,"l":4.5,"c":4.5,"v":780},{"d":"2016-01-14","o":4.05,"h":4.25,"l":4.05,"c":4.05,"v":2000},{"d":"2016-01-15","o":4.05,"h":4.05,"l":3.75,"c":3.75,"v":1120},{"d":"2016-01-19","o":3.75,"h":3.95,"l":3.6,"c":3.9,"v":5540},{"d":"2016-01-20","o":4.35,"h":4.35,"l":3.6,"c":4.1,"v":200},{"d":"2016-01-21","o":4.15,"h":4.3,"l":4.15,"c":4.3,"v":540},{"d":"2016-01-22","o":4.3,"h":4.3,"l":4.2,"c":4.2,"v":100},{"d":"2016-01-25","o":4.25,"h":4.5,"l":4.2,"c":4.35,"v":600},{"d":"2016-01-26","o":4.45,"h":4.45,"l":4.45,"c":4.45,"v":80},{"d":"2016-01-27","o":4.45,"h":4.45,"l":4.45,"c":4.45,"v":140},{"d":"2016-01-28","o":4.2,"h":4.2,"l":4.05,"c":4.15,"v":220},{"d":"2016-01-29","o":4.1,"h":4.35,"l":4.1,"c":4.35,"v":1720},{"d":"2016-02-01","o":4.35,"h":4.35,"l":4.2,"c":4.2,"v":920},{"d":"2016-02-02","o":4.25,"h":4.7,"l":4.1,"c":4.7,"v":5100},{"d":"2016-02-03","o":4.8,"h":4.85,"l":4.3,"c":4.55,"v":1600},{"d":"2016-02-04","o":4.5,"h":4.65,"l":4.5,"c":4.65,"v":80},{"d":"2016-02-05","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":40},{"d":"2016-02-08","o":4.5,"h":4.55,"l":4.15,"c":4.4,"v":2260},{"d":"2016-02-09","o":4.15,"h":4.15,"l":4,"c":4.05,"v":5040},{"d":"2016-02-10","o":4.3,"h":4.3,"l":3.25,"c":3.4,"v":4600},{"d":"2016-02-11","o":3.6,"h":3.6,"l":3.35,"c":3.4,"v":6660},{"d":"2016-02-12","o":3.7,"h":4.6,"l":3.3,"c":4.05,"v":21020},{"d":"2016-02-16","o":4.05,"h":4.15,"l":3.7,"c":4.1,"v":1100},{"d":"2016-02-17","o":4.9,"h":4.9,"l":4,"c":4.35,"v":480},{"d":"2016-02-18","o":4.45,"h":4.55,"l":4.45,"c":4.45,"v":540},{"d":"2016-02-19","o":3.7,"h":4.3,"l":3.7,"c":4.3,"v":280},{"d":"2016-02-22","o":4.35,"h":4.35,"l":4.35,"c":4.35,"v":440},{"d":"2016-02-23","o":3.8,"h":3.9,"l":3.8,"c":3.9,"v":740},{"d":"2016-02-24","o":4,"h":4,"l":4,"c":4,"v":260},{"d":"2016-02-25","o":4.3,"h":4.35,"l":4.3,"c":4.3,"v":1580},{"d":"2016-02-26","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2016-02-29","o":4.65,"h":4.65,"l":4.15,"c":4.15,"v":1860},{"d":"2016-03-01","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":240},{"d":"2016-03-02","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":0},{"d":"2016-03-03","o":4.5,"h":4.5,"l":3.9,"c":4.15,"v":340},{"d":"2016-03-04","o":3.95,"h":4.55,"l":3.75,"c":4.45,"v":5460},{"d":"2016-03-07","o":4.5,"h":4.55,"l":4.3,"c":4.3,"v":1520},{"d":"2016-03-08","o":4.7,"h":4.7,"l":4.25,"c":4.45,"v":360},{"d":"2016-03-09","o":4.55,"h":4.8,"l":4.5,"c":4.8,"v":6120},{"d":"2016-03-10","o":4.75,"h":4.75,"l":4.05,"c":4.1,"v":5400},{"d":"2016-03-11","o":4.95,"h":4.95,"l":4.5,"c":4.5,"v":460},{"d":"2016-03-14","o":4.5,"h":5.15,"l":4.4,"c":5.1,"v":1560},{"d":"2016-03-15","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":220},{"d":"2016-03-16","o":4.55,"h":4.8,"l":4.55,"c":4.8,"v":280},{"d":"2016-03-17","o":5.05,"h":5.25,"l":5.05,"c":5.1,"v":1120},{"d":"2016-03-18","o":5.1,"h":5.2,"l":5.1,"c":5.15,"v":1080},{"d":"2016-03-21","o":5,"h":5,"l":5,"c":5,"v":80},{"d":"2016-03-22","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2016-03-23","o":4.65,"h":5.2,"l":4.35,"c":5.2,"v":720},{"d":"2016-03-24","o":5.2,"h":5.3,"l":4.15,"c":5.3,"v":6860},{"d":"2016-03-28","o":5.45,"h":5.45,"l":5.15,"c":5.45,"v":1440},{"d":"2016-03-29","o":5.45,"h":5.45,"l":5.45,"c":5.45,"v":80},{"d":"2016-03-30","o":5.5,"h":5.75,"l":5.2,"c":5.7,"v":820},{"d":"2016-03-31","o":5.75,"h":6.15,"l":5.75,"c":5.9,"v":18780},{"d":"2016-04-01","o":6,"h":6.1,"l":5.85,"c":5.85,"v":2440},{"d":"2016-04-04","o":5.85,"h":5.85,"l":4.6,"c":4.65,"v":21100},{"d":"2016-04-05","o":4.9,"h":4.9,"l":4.85,"c":4.85,"v":440},{"d":"2016-04-06","o":5,"h":5.25,"l":5,"c":5.25,"v":5340},{"d":"2016-04-07","o":5.25,"h":5.35,"l":5.25,"c":5.3,"v":1040},{"d":"2016-04-08","o":5.3,"h":5.85,"l":5.3,"c":5.75,"v":1800},{"d":"2016-04-11","o":5.75,"h":6.05,"l":5.5,"c":5.6,"v":10620},{"d":"2016-04-12","o":5.75,"h":5.75,"l":5.5,"c":5.5,"v":7280},{"d":"2016-04-13","o":5.6,"h":6.1,"l":5.4,"c":5.65,"v":3220},{"d":"2016-04-14","o":5.8,"h":5.8,"l":5.15,"c":5.35,"v":9280},{"d":"2016-04-15","o":5.2,"h":5.9,"l":5.2,"c":5.5,"v":1560},{"d":"2016-04-18","o":5.55,"h":5.9,"l":5.25,"c":5.5,"v":1320},{"d":"2016-04-19","o":5.8,"h":5.8,"l":5.5,"c":5.65,"v":120},{"d":"2016-04-20","o":5.75,"h":5.95,"l":5.5,"c":5.9,"v":3500},{"d":"2016-04-21","o":5.9,"h":6.3,"l":5.55,"c":6.25,"v":9800},{"d":"2016-04-22","o":6.3,"h":6.35,"l":6.15,"c":6.3,"v":3600},{"d":"2016-04-25","o":6.35,"h":7.25,"l":6.35,"c":7.05,"v":19860},{"d":"2016-04-26","o":7.2,"h":7.25,"l":7,"c":7.2,"v":4020},{"d":"2016-04-27","o":7.1,"h":7.25,"l":6.15,"c":6.4,"v":6380},{"d":"2016-04-28","o":6.25,"h":7,"l":6.25,"c":6.95,"v":1940},{"d":"2016-04-29","o":6.75,"h":6.9,"l":6.55,"c":6.75,"v":720},{"d":"2016-05-02","o":6.75,"h":7,"l":6.75,"c":6.85,"v":1300},{"d":"2016-05-03","o":6.85,"h":7,"l":6.5,"c":6.65,"v":2400},{"d":"2016-05-04","o":6.55,"h":9,"l":6.4,"c":9,"v":30980},{"d":"2016-05-05","o":8,"h":8,"l":7,"c":7.15,"v":9260},{"d":"2016-05-06","o":7.05,"h":7.55,"l":7.05,"c":7.25,"v":1800},{"d":"2016-05-09","o":7.2,"h":7.85,"l":6.25,"c":6.45,"v":7420},{"d":"2016-05-10","o":6.55,"h":6.75,"l":6.55,"c":6.65,"v":6760},{"d":"2016-05-11","o":6.8,"h":6.9,"l":6.6,"c":6.8,"v":1580},{"d":"2016-05-12","o":6.8,"h":6.8,"l":6,"c":6.55,"v":1860},{"d":"2016-05-13","o":6.6,"h":6.8,"l":6.2,"c":6.2,"v":1160},{"d":"2016-05-16","o":6.2,"h":6.6,"l":6.2,"c":6.4,"v":480},{"d":"2016-05-17","o":6.2,"h":6.4,"l":6.1,"c":6.1,"v":10020},{"d":"2016-05-18","o":6.1,"h":6.6,"l":6.05,"c":6.05,"v":3420},{"d":"2016-05-19","o":6.1,"h":6.45,"l":6.05,"c":6.1,"v":1320},{"d":"2016-05-20","o":6.4,"h":6.4,"l":5.8,"c":5.8,"v":4360},{"d":"2016-05-23","o":5.9,"h":6.25,"l":5.9,"c":6.15,"v":1080},{"d":"2016-05-24","o":6.15,"h":6.3,"l":6,"c":6.25,"v":1400},{"d":"2016-05-25","o":6.2,"h":6.35,"l":6.2,"c":6.25,"v":5260},{"d":"2016-05-26","o":6.25,"h":6.35,"l":6.25,"c":6.35,"v":1800},{"d":"2016-05-27","o":6.4,"h":6.45,"l":6.05,"c":6.3,"v":980},{"d":"2016-05-31","o":6.35,"h":7.4,"l":6.35,"c":6.5,"v":380},{"d":"2016-06-01","o":6.9,"h":6.9,"l":6.15,"c":6.15,"v":1880},{"d":"2016-06-02","o":6.45,"h":6.55,"l":6.1,"c":6.2,"v":580},{"d":"2016-06-03","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":0},{"d":"2016-06-06","o":6.2,"h":6.35,"l":6.05,"c":6.35,"v":320},{"d":"2016-06-07","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2016-06-08","o":6.5,"h":6.95,"l":6,"c":6.5,"v":23080},{"d":"2016-06-09","o":6.5,"h":6.7,"l":6.35,"c":6.5,"v":2940},{"d":"2016-06-10","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2016-06-13","o":6.3,"h":6.5,"l":6.3,"c":6.5,"v":440},{"d":"2016-06-14","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"2016-06-15","o":6.7,"h":6.75,"l":6.1,"c":6.1,"v":2080},{"d":"2016-06-16","o":6.3,"h":6.3,"l":6.3,"c":6.3,"v":900},{"d":"2016-06-17","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":60},{"d":"2016-06-20","o":6.2,"h":6.6,"l":6.1,"c":6.15,"v":2000},{"d":"2016-06-21","o":6.15,"h":6.15,"l":6.1,"c":6.1,"v":640},{"d":"2016-06-22","o":6.2,"h":6.2,"l":6.1,"c":6.1,"v":800},{"d":"2016-06-23","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":20},{"d":"2016-06-24","o":6.4,"h":6.4,"l":6.1,"c":6.15,"v":180},{"d":"2016-06-27","o":6,"h":6.15,"l":6,"c":6.15,"v":880},{"d":"2016-06-28","o":5.8,"h":6.1,"l":5.8,"c":5.8,"v":240},{"d":"2016-06-29","o":6.05,"h":6.05,"l":5.8,"c":5.8,"v":220},{"d":"2016-06-30","o":6.15,"h":6.15,"l":5.8,"c":5.8,"v":140},{"d":"2016-07-01","o":6.05,"h":6.15,"l":6.05,"c":6.05,"v":1240},{"d":"2016-07-05","o":6.1,"h":6.1,"l":5.9,"c":5.9,"v":2200},{"d":"2016-07-06","o":5.9,"h":6.15,"l":5.85,"c":6,"v":5740},{"d":"2016-07-07","o":6,"h":6,"l":5.95,"c":6,"v":4600},{"d":"2016-07-08","o":6.25,"h":6.4,"l":6.1,"c":6.35,"v":5120},{"d":"2016-07-11","o":6.35,"h":6.45,"l":5.7,"c":5.75,"v":3260},{"d":"2016-07-12","o":5.85,"h":6.3,"l":5.85,"c":6.1,"v":3600},{"d":"2016-07-13","o":6.15,"h":8.75,"l":6.15,"c":7.2,"v":50640},{"d":"2016-07-14","o":7.2,"h":7.85,"l":6.4,"c":6.9,"v":5720},{"d":"2016-07-15","o":6.9,"h":7.45,"l":6.45,"c":6.45,"v":1720},{"d":"2016-07-18","o":6.55,"h":6.85,"l":6.45,"c":6.45,"v":2800},{"d":"2016-07-19","o":7,"h":7,"l":6.7,"c":7,"v":400},{"d":"2016-07-20","o":6.7,"h":7,"l":6.4,"c":6.65,"v":10180},{"d":"2016-07-21","o":6.75,"h":6.95,"l":6.4,"c":6.55,"v":660},{"d":"2016-07-22","o":6.45,"h":6.85,"l":6.45,"c":6.75,"v":1320},{"d":"2016-07-25","o":7,"h":7,"l":6.45,"c":6.9,"v":320},{"d":"2016-07-26","o":6.7,"h":6.7,"l":6.55,"c":6.7,"v":420},{"d":"2016-07-27","o":6.7,"h":7.55,"l":6.65,"c":7.55,"v":2260},{"d":"2016-07-28","o":7.2,"h":7.75,"l":6.95,"c":6.95,"v":2640},{"d":"2016-07-29","o":7.05,"h":7.2,"l":7.05,"c":7.05,"v":940},{"d":"2016-08-01","o":7.05,"h":7.25,"l":7.05,"c":7.15,"v":520},{"d":"2016-08-02","o":7.15,"h":7.15,"l":7.15,"c":7.15,"v":280},{"d":"2016-08-03","o":7.3,"h":7.65,"l":7.15,"c":7.5,"v":6220},{"d":"2016-08-04","o":7.65,"h":7.7,"l":7.1,"c":7.1,"v":2160},{"d":"2016-08-05","o":7.15,"h":8,"l":6.65,"c":7.65,"v":34420},{"d":"2016-08-08","o":7.55,"h":8.25,"l":7.25,"c":7.4,"v":18880},{"d":"2016-08-09","o":7.45,"h":7.75,"l":7.1,"c":7.35,"v":25600},{"d":"2016-08-10","o":7.3,"h":7.3,"l":6.95,"c":7.15,"v":6840},{"d":"2016-08-11","o":7.3,"h":7.3,"l":7,"c":7.05,"v":1620},{"d":"2016-08-12","o":6.9,"h":7.35,"l":6.9,"c":7.35,"v":1140},{"d":"2016-08-15","o":7.15,"h":7.15,"l":6.8,"c":6.9,"v":6280},{"d":"2016-08-16","o":7.25,"h":7.3,"l":7.25,"c":7.3,"v":80},{"d":"2016-08-17","o":5.5,"h":5.65,"l":4.4,"c":5.6,"v":83820},{"d":"2016-08-18","o":5.65,"h":5.75,"l":5.2,"c":5.2,"v":26440},{"d":"2016-08-19","o":5.75,"h":5.75,"l":5.2,"c":5.2,"v":10940},{"d":"2016-08-22","o":5.2,"h":5.4,"l":5.1,"c":5.1,"v":4380},{"d":"2016-08-23","o":5.1,"h":5.3,"l":5.05,"c":5.05,"v":5760},{"d":"2016-08-24","o":5.25,"h":5.25,"l":5,"c":5.15,"v":1500},{"d":"2016-08-25","o":5.05,"h":5.3,"l":5.05,"c":5.25,"v":1040},{"d":"2016-08-26","o":5.1,"h":5.3,"l":5.05,"c":5.25,"v":4400},{"d":"2016-08-29","o":5.3,"h":5.3,"l":5.1,"c":5.25,"v":2700},{"d":"2016-08-30","o":5.2,"h":5.3,"l":5.15,"c":5.3,"v":5320},{"d":"2016-08-31","o":5.3,"h":5.4,"l":5.3,"c":5.4,"v":1360},{"d":"2016-09-01","o":5.3,"h":5.4,"l":5.3,"c":5.3,"v":2660},{"d":"2016-09-02","o":5.4,"h":5.45,"l":5.35,"c":5.35,"v":780},{"d":"2016-09-06","o":5.55,"h":5.6,"l":5.3,"c":5.45,"v":2860},{"d":"2016-09-07","o":5.6,"h":5.6,"l":5.45,"c":5.45,"v":3020},{"d":"2016-09-08","o":5.45,"h":5.45,"l":5.1,"c":5.2,"v":4520},{"d":"2016-09-09","o":5.15,"h":5.2,"l":5.1,"c":5.15,"v":2020},{"d":"2016-09-12","o":5.2,"h":5.2,"l":4.95,"c":5,"v":5880},{"d":"2016-09-13","o":5.15,"h":5.15,"l":4.9,"c":5.15,"v":4480},{"d":"2016-09-14","o":5,"h":5.15,"l":5,"c":5.15,"v":80},{"d":"2016-09-15","o":5,"h":5,"l":5,"c":5,"v":500},{"d":"2016-09-16","o":5,"h":5.05,"l":4.85,"c":5,"v":2180},{"d":"2016-09-19","o":5,"h":5,"l":4.9,"c":4.9,"v":160},{"d":"2016-09-20","o":4.9,"h":5,"l":4.75,"c":5,"v":760},{"d":"2016-09-21","o":5,"h":5,"l":4.9,"c":4.95,"v":1560},{"d":"2016-09-22","o":4.95,"h":4.95,"l":4.8,"c":4.8,"v":320},{"d":"2016-09-23","o":5,"h":5,"l":4.9,"c":4.9,"v":160},{"d":"2016-09-26","o":4.75,"h":4.9,"l":4.75,"c":4.75,"v":1580},{"d":"2016-09-27","o":4.75,"h":4.9,"l":4.75,"c":4.85,"v":260},{"d":"2016-09-28","o":4.9,"h":4.9,"l":4.75,"c":4.75,"v":420},{"d":"2016-09-29","o":4.75,"h":5,"l":4.75,"c":4.75,"v":640},{"d":"2016-09-30","o":4.8,"h":5,"l":4.75,"c":4.9,"v":580},{"d":"2016-10-03","o":5,"h":5,"l":4.8,"c":4.8,"v":11720},{"d":"2016-10-04","o":4.9,"h":4.9,"l":4.6,"c":4.6,"v":3080},{"d":"2016-10-05","o":4.7,"h":4.75,"l":4.6,"c":4.75,"v":200},{"d":"2016-10-06","o":4.65,"h":4.9,"l":4.65,"c":4.9,"v":260},{"d":"2016-10-07","o":4.9,"h":5,"l":4.85,"c":4.95,"v":10340},{"d":"2016-10-10","o":4.9,"h":4.95,"l":4.7,"c":4.95,"v":980},{"d":"2016-10-11","o":4.7,"h":4.7,"l":4.7,"c":4.7,"v":20},{"d":"2016-10-12","o":4.75,"h":4.75,"l":4.65,"c":4.65,"v":800},{"d":"2016-10-13","o":4.75,"h":4.75,"l":4.6,"c":4.65,"v":300},{"d":"2016-10-14","o":4.5,"h":4.5,"l":4.1,"c":4.25,"v":7560},{"d":"2016-10-17","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":60},{"d":"2016-10-18","o":4.2,"h":4.7,"l":4.2,"c":4.6,"v":420},{"d":"2016-10-19","o":4.75,"h":5,"l":4.75,"c":4.95,"v":2460},{"d":"2016-10-20","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":20},{"d":"2016-10-21","o":4.5,"h":4.95,"l":4.45,"c":4.95,"v":700},{"d":"2016-10-24","o":5,"h":5,"l":4.5,"c":4.5,"v":900},{"d":"2016-10-25","o":4.5,"h":4.65,"l":4.5,"c":4.6,"v":3840},{"d":"2016-10-26","o":4.6,"h":4.9,"l":4.6,"c":4.65,"v":280},{"d":"2016-10-27","o":4.4,"h":5,"l":4.4,"c":4.95,"v":4100},{"d":"2016-10-28","o":5,"h":5,"l":4.8,"c":4.95,"v":440},{"d":"2016-10-31","o":4.85,"h":4.85,"l":4.75,"c":4.75,"v":220},{"d":"2016-11-01","o":4.75,"h":4.85,"l":4.75,"c":4.85,"v":900},{"d":"2016-11-02","o":4.75,"h":4.75,"l":4.5,"c":4.7,"v":1340},{"d":"2016-11-03","o":4.65,"h":4.7,"l":4.65,"c":4.7,"v":60},{"d":"2016-11-04","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":20},{"d":"2016-11-07","o":4.8,"h":4.8,"l":4.7,"c":4.7,"v":480},{"d":"2016-11-08","o":4.75,"h":4.75,"l":4.65,"c":4.75,"v":1240},{"d":"2016-11-09","o":4.5,"h":4.5,"l":4,"c":4.2,"v":6840},{"d":"2016-11-10","o":4.5,"h":4.9,"l":4.4,"c":4.8,"v":4340},{"d":"2016-11-11","o":4.55,"h":4.9,"l":4.55,"c":4.9,"v":1880},{"d":"2016-11-14","o":4.8,"h":5.1,"l":4.8,"c":5,"v":11120},{"d":"2016-11-15","o":5,"h":8.45,"l":5,"c":5.95,"v":101600},{"d":"2016-11-16","o":5.75,"h":6.1,"l":4.85,"c":5.35,"v":26200},{"d":"2016-11-17","o":5.55,"h":5.75,"l":4.85,"c":5.05,"v":24360},{"d":"2016-11-18","o":5.3,"h":5.9,"l":5.3,"c":5.45,"v":18740},{"d":"2016-11-21","o":5.7,"h":5.7,"l":5,"c":5.5,"v":7520},{"d":"2016-11-22","o":5.75,"h":5.9,"l":5.05,"c":5.45,"v":66460},{"d":"2016-11-23","o":5.3,"h":5.45,"l":5,"c":5,"v":4820},{"d":"2016-11-25","o":5.15,"h":5.9,"l":5.15,"c":5.5,"v":14800},{"d":"2016-11-28","o":5.65,"h":6.5,"l":5.3,"c":5.4,"v":87720},{"d":"2016-11-29","o":5.25,"h":5.55,"l":5.1,"c":5.1,"v":14060},{"d":"2016-11-30","o":5.3,"h":5.4,"l":5.15,"c":5.3,"v":13080},{"d":"2016-12-01","o":5.4,"h":5.5,"l":5.2,"c":5.45,"v":9820},{"d":"2016-12-02","o":5.15,"h":5.6,"l":5.15,"c":5.2,"v":6880},{"d":"2016-12-05","o":5.25,"h":5.6,"l":5.2,"c":5.3,"v":2760},{"d":"2016-12-06","o":5.35,"h":5.85,"l":5.3,"c":5.65,"v":22500},{"d":"2016-12-07","o":5.7,"h":5.7,"l":5.25,"c":5.5,"v":2960},{"d":"2016-12-08","o":5.45,"h":5.6,"l":5.45,"c":5.45,"v":4400},{"d":"2016-12-09","o":5.45,"h":5.7,"l":5.45,"c":5.6,"v":2860},{"d":"2016-12-12","o":5.6,"h":5.6,"l":5.3,"c":5.35,"v":3220},{"d":"2016-12-13","o":5.6,"h":5.6,"l":5.3,"c":5.5,"v":1920},{"d":"2016-12-14","o":5.35,"h":5.5,"l":5.05,"c":5.05,"v":9000},{"d":"2016-12-15","o":5.05,"h":5.45,"l":5,"c":5.4,"v":8040},{"d":"2016-12-16","o":5.4,"h":5.4,"l":5.15,"c":5.15,"v":740},{"d":"2016-12-19","o":5.3,"h":5.35,"l":5.05,"c":5.35,"v":6560},{"d":"2016-12-20","o":5.05,"h":5.4,"l":5.05,"c":5.15,"v":3260},{"d":"2016-12-21","o":5.35,"h":5.35,"l":5.1,"c":5.1,"v":280},{"d":"2016-12-22","o":5.25,"h":5.3,"l":5,"c":5.3,"v":3940},{"d":"2016-12-23","o":5.25,"h":5.3,"l":5,"c":5,"v":2920},{"d":"2016-12-27","o":5.25,"h":5.4,"l":5,"c":5.4,"v":6040},{"d":"2016-12-28","o":5.35,"h":5.4,"l":5.05,"c":5.2,"v":4020},{"d":"2016-12-29","o":5.2,"h":5.6,"l":5.1,"c":5.25,"v":8120},{"d":"2016-12-30","o":5.25,"h":5.6,"l":5.05,"c":5.6,"v":16860},{"d":"2017-01-03","o":5.5,"h":6,"l":5.45,"c":5.55,"v":19340},{"d":"2017-01-04","o":5.65,"h":5.95,"l":5.35,"c":5.6,"v":2000},{"d":"2017-01-05","o":5.65,"h":5.65,"l":5.4,"c":5.5,"v":720},{"d":"2017-01-06","o":5.65,"h":5.65,"l":5.15,"c":5.55,"v":12080},{"d":"2017-01-09","o":5.3,"h":5.5,"l":5.15,"c":5.35,"v":9020},{"d":"2017-01-10","o":5.35,"h":5.85,"l":5.35,"c":5.45,"v":12760},{"d":"2017-01-11","o":5.4,"h":5.7,"l":5.4,"c":5.6,"v":2080},{"d":"2017-01-12","o":5.75,"h":5.75,"l":5.1,"c":5.45,"v":9900},{"d":"2017-01-13","o":5.6,"h":5.95,"l":5.25,"c":5.75,"v":13020},{"d":"2017-01-17","o":5.85,"h":7,"l":5.7,"c":5.85,"v":37760},{"d":"2017-01-18","o":6,"h":6.2,"l":5.15,"c":5.4,"v":6340},{"d":"2017-01-19","o":5.45,"h":5.75,"l":5.2,"c":5.55,"v":8960},{"d":"2017-01-20","o":5.5,"h":5.9,"l":5.5,"c":5.55,"v":640},{"d":"2017-01-23","o":5.6,"h":5.95,"l":5.6,"c":5.8,"v":740},{"d":"2017-01-24","o":5.95,"h":7,"l":5.9,"c":5.9,"v":22420},{"d":"2017-01-25","o":5.9,"h":6.1,"l":5.8,"c":5.8,"v":4920},{"d":"2017-01-26","o":5.8,"h":6,"l":5.5,"c":5.75,"v":800},{"d":"2017-01-27","o":5.8,"h":5.8,"l":5.6,"c":5.6,"v":700},{"d":"2017-01-30","o":5.75,"h":5.75,"l":5.5,"c":5.55,"v":520},{"d":"2017-01-31","o":5.45,"h":5.7,"l":5.45,"c":5.45,"v":1040},{"d":"2017-02-01","o":5.4,"h":5.65,"l":5.3,"c":5.3,"v":4440},{"d":"2017-02-02","o":5.5,"h":5.6,"l":5.3,"c":5.6,"v":3800},{"d":"2017-02-03","o":5.4,"h":5.75,"l":5.4,"c":5.65,"v":720},{"d":"2017-02-06","o":5.55,"h":5.55,"l":5.35,"c":5.35,"v":3480},{"d":"2017-02-07","o":5.5,"h":5.75,"l":5.2,"c":5.65,"v":24580},{"d":"2017-02-08","o":5.7,"h":5.9,"l":5.5,"c":5.65,"v":12540},{"d":"2017-02-09","o":5.8,"h":5.95,"l":5.65,"c":5.8,"v":5980},{"d":"2017-02-10","o":5.8,"h":6.1,"l":5.8,"c":6.1,"v":18380},{"d":"2017-02-13","o":6.1,"h":6.1,"l":5.55,"c":5.95,"v":780},{"d":"2017-02-14","o":6.05,"h":6.1,"l":5.95,"c":5.95,"v":2500},{"d":"2017-02-15","o":5.9,"h":6.2,"l":5.9,"c":6.05,"v":2720},{"d":"2017-02-16","o":5.9,"h":6.5,"l":5.55,"c":6,"v":9100},{"d":"2017-02-17","o":6.05,"h":6.35,"l":5.85,"c":6.25,"v":13240},{"d":"2017-02-21","o":6.2,"h":6.45,"l":6.05,"c":6.1,"v":11980},{"d":"2017-02-22","o":6.25,"h":6.4,"l":5.6,"c":5.75,"v":17480},{"d":"2017-02-23","o":5.7,"h":5.9,"l":5.4,"c":5.85,"v":1360},{"d":"2017-02-24","o":5.8,"h":5.8,"l":5.45,"c":5.5,"v":13520},{"d":"2017-02-27","o":5.55,"h":5.75,"l":5.55,"c":5.65,"v":520},{"d":"2017-02-28","o":5.5,"h":5.65,"l":5.3,"c":5.5,"v":5880},{"d":"2017-03-01","o":5.45,"h":6,"l":5.45,"c":5.9,"v":3880},{"d":"2017-03-02","o":5.75,"h":5.95,"l":5.5,"c":5.75,"v":3280},{"d":"2017-03-03","o":5.85,"h":5.95,"l":5.5,"c":5.55,"v":5460},{"d":"2017-03-06","o":5.5,"h":5.6,"l":5.5,"c":5.6,"v":120},{"d":"2017-03-07","o":5.5,"h":5.55,"l":5.45,"c":5.45,"v":2340},{"d":"2017-03-08","o":5.45,"h":5.45,"l":5.25,"c":5.35,"v":4020},{"d":"2017-03-09","o":5.3,"h":5.3,"l":5.1,"c":5.15,"v":5580},{"d":"2017-03-10","o":5.25,"h":5.4,"l":5.15,"c":5.2,"v":5700},{"d":"2017-03-13","o":5,"h":5.35,"l":5,"c":5.2,"v":3700},{"d":"2017-03-14","o":5.15,"h":5.4,"l":5.15,"c":5.35,"v":4680},{"d":"2017-03-15","o":5.2,"h":5.25,"l":5.15,"c":5.15,"v":380},{"d":"2017-03-16","o":5.05,"h":5.3,"l":5.05,"c":5.15,"v":4640},{"d":"2017-03-17","o":5.2,"h":5.3,"l":5.15,"c":5.3,"v":600},{"d":"2017-03-20","o":5.3,"h":5.4,"l":5,"c":5,"v":5000},{"d":"2017-03-21","o":5,"h":5.25,"l":5,"c":5.2,"v":4320},{"d":"2017-03-22","o":5,"h":5.45,"l":4.9,"c":5.1,"v":7460},{"d":"2017-03-23","o":5.05,"h":5.15,"l":5.05,"c":5.15,"v":720},{"d":"2017-03-24","o":5.2,"h":5.2,"l":5.15,"c":5.15,"v":220},{"d":"2017-03-27","o":5.15,"h":5.15,"l":5.05,"c":5.15,"v":620},{"d":"2017-03-28","o":5.05,"h":5.45,"l":5.05,"c":5.1,"v":4020},{"d":"2017-03-29","o":5.35,"h":5.45,"l":5.35,"c":5.35,"v":4480},{"d":"2017-03-30","o":5.25,"h":5.45,"l":5.1,"c":5.3,"v":2600},{"d":"2017-03-31","o":5.3,"h":5.4,"l":5.1,"c":5.3,"v":2000},{"d":"2017-04-03","o":5.35,"h":5.35,"l":5.25,"c":5.25,"v":180},{"d":"2017-04-04","o":5.4,"h":5.4,"l":5,"c":5.05,"v":2880},{"d":"2017-04-05","o":5.25,"h":5.25,"l":5.05,"c":5.1,"v":700},{"d":"2017-04-06","o":5.05,"h":5.1,"l":5.05,"c":5.1,"v":400},{"d":"2017-04-07","o":5.1,"h":5.2,"l":5,"c":5,"v":1000},{"d":"2017-04-10","o":5,"h":5.1,"l":5,"c":5.1,"v":580},{"d":"2017-04-11","o":5.1,"h":5.1,"l":5,"c":5,"v":1540},{"d":"2017-04-12","o":5.3,"h":5.3,"l":4.95,"c":5,"v":3380},{"d":"2017-04-13","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":640},{"d":"2017-04-17","o":5,"h":5.3,"l":5,"c":5.3,"v":1080},{"d":"2017-04-18","o":5,"h":5,"l":5,"c":5,"v":1680},{"d":"2017-04-19","o":4.95,"h":4.95,"l":4.3,"c":4.6,"v":4120},{"d":"2017-04-20","o":4.55,"h":4.85,"l":4.55,"c":4.75,"v":2140},{"d":"2017-04-21","o":4.55,"h":4.7,"l":4.55,"c":4.65,"v":1020},{"d":"2017-04-24","o":4.65,"h":4.75,"l":4.05,"c":4.25,"v":24160},{"d":"2017-04-25","o":4.4,"h":4.4,"l":4.25,"c":4.25,"v":1820},{"d":"2017-04-26","o":4.25,"h":4.35,"l":4.25,"c":4.25,"v":3720},{"d":"2017-04-27","o":4.35,"h":4.6,"l":4.25,"c":4.6,"v":12860},{"d":"2017-04-28","o":4.6,"h":5.5,"l":4.25,"c":4.3,"v":54900},{"d":"2017-05-01","o":4.3,"h":4.4,"l":4.05,"c":4.05,"v":8040},{"d":"2017-05-02","o":4.1,"h":4.25,"l":4.1,"c":4.15,"v":1740},{"d":"2017-05-03","o":4.1,"h":4.5,"l":4.1,"c":4.45,"v":480},{"d":"2017-05-04","o":4.4,"h":4.4,"l":4.1,"c":4.1,"v":1400},{"d":"2017-05-05","o":4.1,"h":4.85,"l":4.1,"c":4.35,"v":7640},{"d":"2017-05-08","o":4.6,"h":4.65,"l":4.3,"c":4.55,"v":1320},{"d":"2017-05-09","o":4.1,"h":4.8,"l":4.1,"c":4.4,"v":13300},{"d":"2017-05-10","o":4.3,"h":4.65,"l":4.2,"c":4.35,"v":640},{"d":"2017-05-11","o":4.4,"h":4.65,"l":4.25,"c":4.55,"v":740},{"d":"2017-05-12","o":4.4,"h":4.65,"l":4.4,"c":4.55,"v":280},{"d":"2017-05-15","o":4.6,"h":4.6,"l":4.55,"c":4.55,"v":220},{"d":"2017-05-16","o":4.65,"h":5.25,"l":4.1,"c":4.55,"v":70120},{"d":"2017-05-17","o":4.4,"h":4.4,"l":4.15,"c":4.15,"v":6320},{"d":"2017-05-18","o":4.15,"h":5,"l":4.15,"c":4.25,"v":4780},{"d":"2017-05-19","o":4.35,"h":4.65,"l":4.35,"c":4.5,"v":7020},{"d":"2017-05-22","o":4.45,"h":4.5,"l":4.2,"c":4.5,"v":1300},{"d":"2017-05-23","o":4.55,"h":4.55,"l":4.25,"c":4.25,"v":4760},{"d":"2017-05-24","o":4.2,"h":4.25,"l":4.2,"c":4.25,"v":2900},{"d":"2017-05-25","o":4.2,"h":4.55,"l":4.2,"c":4.2,"v":3860},{"d":"2017-05-26","o":4.5,"h":4.5,"l":4.2,"c":4.35,"v":2140},{"d":"2017-05-30","o":4.3,"h":4.3,"l":4.15,"c":4.2,"v":1900},{"d":"2017-05-31","o":4.05,"h":4.2,"l":4.05,"c":4.15,"v":1220},{"d":"2017-06-01","o":4.15,"h":4.3,"l":3.8,"c":3.8,"v":15140},{"d":"2017-06-02","o":3.8,"h":3.95,"l":3.8,"c":3.8,"v":5740},{"d":"2017-06-05","o":3.8,"h":3.85,"l":3.5,"c":3.5,"v":10380},{"d":"2017-06-06","o":3.85,"h":3.85,"l":2.85,"c":3.25,"v":26680},{"d":"2017-06-07","o":3,"h":3.75,"l":2.8,"c":3.35,"v":53800},{"d":"2017-06-08","o":3.45,"h":5.25,"l":3.45,"c":4.05,"v":137920},{"d":"2017-06-09","o":4.25,"h":4.3,"l":3.45,"c":3.6,"v":61180},{"d":"2017-06-12","o":3.75,"h":3.9,"l":3.55,"c":3.55,"v":7320},{"d":"2017-06-13","o":3.75,"h":4,"l":3,"c":3.45,"v":26340},{"d":"2017-06-14","o":3.5,"h":3.6,"l":3.45,"c":3.55,"v":2140},{"d":"2017-06-15","o":3.45,"h":3.6,"l":3.25,"c":3.3,"v":3680},{"d":"2017-06-16","o":3.45,"h":3.45,"l":3.3,"c":3.3,"v":5700},{"d":"2017-06-19","o":3.3,"h":3.75,"l":3.3,"c":3.45,"v":4720},{"d":"2017-06-20","o":3.45,"h":3.7,"l":3.3,"c":3.35,"v":2240},{"d":"2017-06-21","o":3.5,"h":3.5,"l":3.3,"c":3.5,"v":840},{"d":"2017-06-22","o":3.5,"h":3.5,"l":3.15,"c":3.3,"v":1300},{"d":"2017-06-23","o":3.45,"h":3.5,"l":3.3,"c":3.4,"v":2040},{"d":"2017-06-26","o":3.5,"h":3.75,"l":3.3,"c":3.75,"v":9060},{"d":"2017-06-27","o":3.7,"h":5,"l":3.7,"c":3.85,"v":39000},{"d":"2017-06-28","o":3.85,"h":4.25,"l":3.8,"c":4,"v":6380},{"d":"2017-06-29","o":4.35,"h":4.4,"l":3.9,"c":4.05,"v":4320},{"d":"2017-06-30","o":4.2,"h":4.2,"l":3.9,"c":3.95,"v":2980},{"d":"2017-07-03","o":4.15,"h":4.15,"l":3.9,"c":3.9,"v":1100},{"d":"2017-07-05","o":3.95,"h":4.3,"l":3.75,"c":4,"v":6900},{"d":"2017-07-06","o":4.3,"h":4.3,"l":3.5,"c":3.75,"v":5260},{"d":"2017-07-07","o":3.55,"h":4.2,"l":3.55,"c":3.9,"v":6540},{"d":"2017-07-10","o":4.25,"h":4.25,"l":3.7,"c":4.05,"v":5460},{"d":"2017-07-11","o":4.05,"h":4.05,"l":3.65,"c":3.65,"v":7380},{"d":"2017-07-12","o":3.7,"h":3.8,"l":3.6,"c":3.7,"v":3820},{"d":"2017-07-13","o":3.8,"h":3.8,"l":3.6,"c":3.8,"v":5520},{"d":"2017-07-14","o":3.6,"h":3.75,"l":3.55,"c":3.55,"v":11140},{"d":"2017-07-17","o":3.55,"h":3.55,"l":3.4,"c":3.45,"v":7560},{"d":"2017-07-18","o":3.55,"h":3.6,"l":3.45,"c":3.55,"v":4960},{"d":"2017-07-19","o":3.7,"h":3.8,"l":3.5,"c":3.6,"v":4460},{"d":"2017-07-20","o":3.75,"h":3.75,"l":3.55,"c":3.6,"v":260},{"d":"2017-07-21","o":3.75,"h":3.75,"l":3.55,"c":3.6,"v":960},{"d":"2017-07-24","o":3.5,"h":3.7,"l":3.5,"c":3.5,"v":1500},{"d":"2017-07-25","o":3.5,"h":3.65,"l":3.5,"c":3.55,"v":5840},{"d":"2017-07-26","o":3.55,"h":3.65,"l":3.55,"c":3.65,"v":1800},{"d":"2017-07-27","o":3.55,"h":3.6,"l":3.55,"c":3.6,"v":1540},{"d":"2017-07-28","o":3.5,"h":3.6,"l":3.4,"c":3.55,"v":1980},{"d":"2017-07-31","o":3.4,"h":3.5,"l":3.15,"c":3.35,"v":4940},{"d":"2017-08-01","o":3.3,"h":3.45,"l":3.25,"c":3.3,"v":2280},{"d":"2017-08-02","o":3.25,"h":3.5,"l":3.25,"c":3.45,"v":280},{"d":"2017-08-03","o":3.4,"h":3.45,"l":3.25,"c":3.3,"v":580},{"d":"2017-08-04","o":3.4,"h":3.45,"l":3.3,"c":3.35,"v":1140},{"d":"2017-08-07","o":3.3,"h":3.45,"l":3.3,"c":3.45,"v":1360},{"d":"2017-08-08","o":3.25,"h":3.45,"l":3.25,"c":3.25,"v":1900},{"d":"2017-08-09","o":3.25,"h":3.45,"l":3.25,"c":3.3,"v":520},{"d":"2017-08-10","o":3.3,"h":3.3,"l":3.25,"c":3.25,"v":1660},{"d":"2017-08-11","o":3.4,"h":3.5,"l":3.2,"c":3.5,"v":6280},{"d":"2017-08-14","o":3.45,"h":3.45,"l":3.25,"c":3.4,"v":1760},{"d":"2017-08-15","o":3.25,"h":3.35,"l":2.95,"c":3.05,"v":20200},{"d":"2017-08-16","o":3.4,"h":4.15,"l":2.6,"c":3.05,"v":171540},{"d":"2017-08-17","o":3.05,"h":3.35,"l":2.85,"c":3.05,"v":10860},{"d":"2017-08-18","o":3.2,"h":3.2,"l":3,"c":3.05,"v":2740},{"d":"2017-08-21","o":4.45,"h":8.15,"l":4.2,"c":7.25,"v":2711240},{"d":"2017-08-22","o":8.2,"h":8.75,"l":6.3,"c":6.75,"v":1452560},{"d":"2017-08-23","o":6.55,"h":6.9,"l":5.6,"c":6.75,"v":417120},{"d":"2017-08-24","o":7,"h":7.6,"l":6.25,"c":6.5,"v":326520},{"d":"2017-08-25","o":6.75,"h":7,"l":6.3,"c":6.4,"v":138600},{"d":"2017-08-28","o":6.3,"h":6.45,"l":6.1,"c":6.25,"v":59080},{"d":"2017-08-29","o":6.25,"h":6.45,"l":6,"c":6.4,"v":72660},{"d":"2017-08-30","o":6.45,"h":7.4,"l":6.35,"c":7.15,"v":247800},{"d":"2017-08-31","o":7.15,"h":7.55,"l":6.5,"c":6.85,"v":132960},{"d":"2017-09-01","o":6.85,"h":7,"l":6.55,"c":6.9,"v":35700},{"d":"2017-09-05","o":6.95,"h":7,"l":6.25,"c":6.6,"v":61960},{"d":"2017-09-06","o":6.65,"h":6.65,"l":6.35,"c":6.4,"v":11040},{"d":"2017-09-07","o":6.45,"h":7.85,"l":6.4,"c":7.05,"v":171440},{"d":"2017-09-08","o":6.8,"h":6.95,"l":6.35,"c":6.6,"v":62680},{"d":"2017-09-11","o":6.7,"h":6.8,"l":6.45,"c":6.6,"v":27820},{"d":"2017-09-12","o":6.65,"h":6.85,"l":6.55,"c":6.8,"v":12900},{"d":"2017-09-13","o":6.95,"h":7.2,"l":6.5,"c":7,"v":126040},{"d":"2017-09-14","o":6.85,"h":7.1,"l":6.65,"c":7.05,"v":40360},{"d":"2017-09-15","o":7.1,"h":7.1,"l":6.65,"c":7,"v":47160},{"d":"2017-09-18","o":6.95,"h":7.1,"l":6.75,"c":6.9,"v":37740},{"d":"2017-09-19","o":6.95,"h":6.95,"l":6.65,"c":6.7,"v":27460},{"d":"2017-09-20","o":6.65,"h":6.75,"l":6.15,"c":6.45,"v":59740},{"d":"2017-09-21","o":6.4,"h":6.4,"l":5.55,"c":5.65,"v":58340},{"d":"2017-09-22","o":5.7,"h":5.9,"l":5.35,"c":5.8,"v":26540},{"d":"2017-09-25","o":5,"h":5.55,"l":4.6,"c":5.4,"v":56120},{"d":"2017-09-26","o":5.4,"h":5.5,"l":5.15,"c":5.25,"v":18040},{"d":"2017-09-27","o":5.25,"h":5.5,"l":5.25,"c":5.45,"v":7520},{"d":"2017-09-28","o":5.4,"h":5.5,"l":5.35,"c":5.45,"v":6520},{"d":"2017-09-29","o":5.3,"h":5.4,"l":5.1,"c":5.15,"v":12620},{"d":"2017-10-02","o":5,"h":5.35,"l":4.95,"c":5.25,"v":17820},{"d":"2017-10-03","o":5.5,"h":5.6,"l":5.35,"c":5.45,"v":14680},{"d":"2017-10-04","o":5.45,"h":5.5,"l":5.25,"c":5.3,"v":17960},{"d":"2017-10-05","o":5.25,"h":5.4,"l":5.25,"c":5.3,"v":5560},{"d":"2017-10-06","o":5.25,"h":5.7,"l":5.25,"c":5.45,"v":14360},{"d":"2017-10-09","o":5.5,"h":5.6,"l":5.3,"c":5.3,"v":7460},{"d":"2017-10-10","o":5.3,"h":5.4,"l":5.3,"c":5.35,"v":2640},{"d":"2017-10-11","o":5.25,"h":6.9,"l":5.25,"c":5.7,"v":200240},{"d":"2017-10-12","o":5.65,"h":5.65,"l":5.3,"c":5.3,"v":18060},{"d":"2017-10-13","o":5.25,"h":5.45,"l":5.25,"c":5.4,"v":7960},{"d":"2017-10-16","o":5.3,"h":5.45,"l":5.25,"c":5.25,"v":33420},{"d":"2017-10-17","o":5.3,"h":5.3,"l":4.95,"c":5.3,"v":25020},{"d":"2017-10-18","o":5.25,"h":5.25,"l":5.1,"c":5.15,"v":6220},{"d":"2017-10-19","o":5.1,"h":5.1,"l":4.95,"c":4.95,"v":12480},{"d":"2017-10-20","o":4.95,"h":5.2,"l":4.95,"c":4.95,"v":17640},{"d":"2017-10-23","o":5.05,"h":5.05,"l":4.85,"c":4.9,"v":10980},{"d":"2017-10-24","o":4.85,"h":4.95,"l":4.5,"c":4.75,"v":19280},{"d":"2017-10-25","o":4.75,"h":4.85,"l":4.55,"c":4.6,"v":6960},{"d":"2017-10-26","o":4.6,"h":4.65,"l":4.2,"c":4.35,"v":23380},{"d":"2017-10-27","o":4.5,"h":4.5,"l":4.35,"c":4.4,"v":5520},{"d":"2017-10-30","o":4.5,"h":4.5,"l":4.4,"c":4.4,"v":2460},{"d":"2017-10-31","o":4.5,"h":4.6,"l":4.4,"c":4.6,"v":5860},{"d":"2017-11-01","o":4.4,"h":4.6,"l":4.4,"c":4.4,"v":1960},{"d":"2017-11-02","o":4.4,"h":4.6,"l":4.4,"c":4.5,"v":9060},{"d":"2017-11-03","o":4.4,"h":4.65,"l":4.4,"c":4.55,"v":13200},{"d":"2017-11-06","o":4.6,"h":4.6,"l":4.35,"c":4.35,"v":10820},{"d":"2017-11-07","o":4.35,"h":4.55,"l":4.25,"c":4.45,"v":18240},{"d":"2017-11-08","o":4.4,"h":4.4,"l":4.25,"c":4.3,"v":4900},{"d":"2017-11-09","o":4.45,"h":4.5,"l":4.25,"c":4.4,"v":9000},{"d":"2017-11-10","o":4.55,"h":5.5,"l":4.5,"c":4.85,"v":86860},{"d":"2017-11-13","o":4.75,"h":5.35,"l":4.75,"c":5.2,"v":14960},{"d":"2017-11-14","o":5.75,"h":5.75,"l":4.8,"c":5.1,"v":59820},{"d":"2017-11-15","o":5.25,"h":5.45,"l":4.8,"c":5.25,"v":34060},{"d":"2017-11-16","o":5.2,"h":5.5,"l":5,"c":5.25,"v":16100},{"d":"2017-11-17","o":5.3,"h":5.45,"l":4.8,"c":5.15,"v":40680},{"d":"2017-11-20","o":5.25,"h":5.6,"l":5.1,"c":5.25,"v":13700},{"d":"2017-11-21","o":5.25,"h":5.4,"l":5.1,"c":5.25,"v":8340},{"d":"2017-11-22","o":5.4,"h":5.4,"l":5.05,"c":5.25,"v":13180},{"d":"2017-11-24","o":5.35,"h":5.7,"l":5.35,"c":5.45,"v":15880},{"d":"2017-11-27","o":5.5,"h":5.55,"l":5.35,"c":5.4,"v":8560},{"d":"2017-11-28","o":5.3,"h":5.3,"l":4.25,"c":4.25,"v":66780},{"d":"2017-11-29","o":4.35,"h":4.6,"l":4.25,"c":4.4,"v":21880},{"d":"2017-11-30","o":4.45,"h":6,"l":4.45,"c":4.5,"v":303560},{"d":"2017-12-01","o":4.45,"h":4.7,"l":4.35,"c":4.55,"v":20380},{"d":"2017-12-04","o":4.45,"h":4.65,"l":4.45,"c":4.6,"v":15000},{"d":"2017-12-05","o":4.75,"h":4.75,"l":4.5,"c":4.75,"v":14440},{"d":"2017-12-06","o":4.45,"h":4.8,"l":4.45,"c":4.55,"v":3860},{"d":"2017-12-07","o":4.45,"h":4.65,"l":4.45,"c":4.5,"v":4760},{"d":"2017-12-08","o":4.4,"h":4.5,"l":4.35,"c":4.45,"v":7800},{"d":"2017-12-11","o":4.55,"h":4.65,"l":4.45,"c":4.55,"v":3740},{"d":"2017-12-12","o":4.55,"h":4.8,"l":4.5,"c":4.6,"v":36780},{"d":"2017-12-13","o":4.55,"h":4.6,"l":4.5,"c":4.5,"v":7380},{"d":"2017-12-14","o":4.5,"h":4.65,"l":4.5,"c":4.55,"v":3640},{"d":"2017-12-15","o":4.65,"h":4.7,"l":4.45,"c":4.45,"v":4100},{"d":"2017-12-18","o":4.55,"h":4.7,"l":4.45,"c":4.45,"v":10020},{"d":"2017-12-19","o":4.45,"h":4.6,"l":4.45,"c":4.5,"v":1900},{"d":"2017-12-20","o":4.5,"h":4.6,"l":4.5,"c":4.6,"v":1380},{"d":"2017-12-21","o":4.6,"h":4.7,"l":4.5,"c":4.6,"v":2060},{"d":"2017-12-22","o":4.7,"h":4.9,"l":4.55,"c":4.85,"v":8860},{"d":"2017-12-26","o":4.85,"h":5.15,"l":4.85,"c":4.95,"v":16280},{"d":"2017-12-27","o":5,"h":5,"l":4.85,"c":4.95,"v":6640},{"d":"2017-12-28","o":4.85,"h":5,"l":4.8,"c":5,"v":15380},{"d":"2017-12-29","o":5.1,"h":5.5,"l":5.1,"c":5.2,"v":34800},{"d":"2018-01-02","o":5.45,"h":5.6,"l":5.35,"c":5.45,"v":19100},{"d":"2018-01-03","o":5.5,"h":5.75,"l":5.45,"c":5.7,"v":16280},{"d":"2018-01-04","o":5.75,"h":5.75,"l":5.5,"c":5.65,"v":10600},{"d":"2018-01-05","o":5.75,"h":6.2,"l":5.5,"c":5.85,"v":72660},{"d":"2018-01-08","o":5.85,"h":6.15,"l":5.6,"c":5.65,"v":58300},{"d":"2018-01-09","o":5.7,"h":5.75,"l":4.8,"c":4.8,"v":85340},{"d":"2018-01-10","o":5,"h":5.1,"l":4.8,"c":5.05,"v":12600},{"d":"2018-01-11","o":5.05,"h":5.05,"l":4.85,"c":4.9,"v":17740},{"d":"2018-01-12","o":4.9,"h":5.05,"l":4.8,"c":4.95,"v":3700},{"d":"2018-01-16","o":5.2,"h":5.2,"l":5.05,"c":5.1,"v":12280},{"d":"2018-01-17","o":5.1,"h":5.1,"l":4.9,"c":4.95,"v":3620},{"d":"2018-01-18","o":5.05,"h":5.05,"l":4.9,"c":5,"v":5280},{"d":"2018-01-19","o":5,"h":5.2,"l":4.95,"c":5.15,"v":5840},{"d":"2018-01-22","o":5.15,"h":5.3,"l":5.05,"c":5.2,"v":14420},{"d":"2018-01-23","o":5.2,"h":5.4,"l":5.2,"c":5.35,"v":17740},{"d":"2018-01-24","o":5.35,"h":5.45,"l":5.3,"c":5.35,"v":12940},{"d":"2018-01-25","o":5.4,"h":5.45,"l":5.05,"c":5.25,"v":8920},{"d":"2018-01-26","o":5.45,"h":5.45,"l":5.1,"c":5.2,"v":7320},{"d":"2018-01-29","o":5.1,"h":5.25,"l":5.1,"c":5.15,"v":6180},{"d":"2018-01-30","o":5.1,"h":5.15,"l":5,"c":5,"v":7980},{"d":"2018-01-31","o":5.1,"h":5.2,"l":5,"c":5,"v":6420},{"d":"2018-02-01","o":5.05,"h":5.05,"l":4.85,"c":4.9,"v":7860},{"d":"2018-02-02","o":4.95,"h":5.05,"l":4.8,"c":4.85,"v":6980},{"d":"2018-02-05","o":4.85,"h":4.85,"l":4.55,"c":4.7,"v":10280},{"d":"2018-02-06","o":5,"h":5,"l":4.6,"c":4.7,"v":13680},{"d":"2018-02-07","o":4.6,"h":4.85,"l":4.6,"c":4.65,"v":4620},{"d":"2018-02-08","o":4.8,"h":4.8,"l":4.6,"c":4.7,"v":5340},{"d":"2018-02-09","o":4.8,"h":5,"l":4.6,"c":5,"v":5380},{"d":"2018-02-12","o":5,"h":5,"l":4.6,"c":4.8,"v":8740},{"d":"2018-02-13","o":4.9,"h":4.9,"l":4.8,"c":4.8,"v":1760},{"d":"2018-02-14","o":4.8,"h":4.95,"l":4.6,"c":4.6,"v":8800},{"d":"2018-02-15","o":4.8,"h":4.9,"l":4.65,"c":4.7,"v":2040},{"d":"2018-02-16","o":4.85,"h":4.85,"l":4.7,"c":4.75,"v":2900},{"d":"2018-02-20","o":4.9,"h":4.9,"l":4.8,"c":4.85,"v":5700},{"d":"2018-02-21","o":4.8,"h":4.85,"l":4.8,"c":4.8,"v":3620},{"d":"2018-02-22","o":4.85,"h":4.9,"l":4.7,"c":4.7,"v":1080},{"d":"2018-02-23","o":4.7,"h":4.75,"l":4.55,"c":4.65,"v":4440},{"d":"2018-02-26","o":4.75,"h":4.75,"l":4.5,"c":4.75,"v":6460},{"d":"2018-02-27","o":4.65,"h":4.65,"l":4.5,"c":4.55,"v":2720},{"d":"2018-02-28","o":4.6,"h":4.65,"l":4.4,"c":4.4,"v":9700},{"d":"2018-03-01","o":4.6,"h":4.6,"l":4.4,"c":4.45,"v":6180},{"d":"2018-03-02","o":4.45,"h":4.5,"l":4.4,"c":4.45,"v":1440},{"d":"2018-03-05","o":4.5,"h":4.9,"l":4.5,"c":4.7,"v":59220},{"d":"2018-03-06","o":4.7,"h":4.7,"l":4.55,"c":4.6,"v":5320},{"d":"2018-03-07","o":4.6,"h":4.9,"l":4.6,"c":4.85,"v":24820},{"d":"2018-03-08","o":4.9,"h":4.9,"l":4.75,"c":4.85,"v":6180},{"d":"2018-03-09","o":4.85,"h":4.85,"l":4.75,"c":4.8,"v":5600},{"d":"2018-03-12","o":4.8,"h":4.8,"l":4.65,"c":4.75,"v":11280},{"d":"2018-03-13","o":4.7,"h":4.75,"l":4.6,"c":4.7,"v":7240},{"d":"2018-03-14","o":4.6,"h":4.7,"l":4.6,"c":4.6,"v":3720},{"d":"2018-03-15","o":4.55,"h":4.6,"l":4.4,"c":4.45,"v":14800},{"d":"2018-03-16","o":4.45,"h":4.6,"l":4.45,"c":4.6,"v":1880},{"d":"2018-03-19","o":4.6,"h":5.25,"l":4.45,"c":4.85,"v":110500},{"d":"2018-03-20","o":5,"h":5.35,"l":4.7,"c":5,"v":51240},{"d":"2018-03-21","o":5.15,"h":5.15,"l":4.8,"c":4.9,"v":5020},{"d":"2018-03-22","o":4.85,"h":5,"l":4.8,"c":4.9,"v":4540},{"d":"2018-03-23","o":5,"h":5,"l":4.65,"c":4.7,"v":4420},{"d":"2018-03-26","o":4.7,"h":4.7,"l":4.45,"c":4.5,"v":12580},{"d":"2018-03-27","o":4.55,"h":4.6,"l":4.5,"c":4.5,"v":10920},{"d":"2018-03-28","o":4.6,"h":4.6,"l":4.3,"c":4.45,"v":10600},{"d":"2018-03-29","o":4.45,"h":4.45,"l":4.05,"c":4.15,"v":16340},{"d":"2018-04-02","o":4.15,"h":4.15,"l":3.5,"c":3.85,"v":14160},{"d":"2018-04-03","o":4.05,"h":4.05,"l":3.75,"c":3.75,"v":16060},{"d":"2018-04-04","o":3.85,"h":4,"l":3.75,"c":3.9,"v":7300},{"d":"2018-04-05","o":3.9,"h":4.05,"l":3.85,"c":3.85,"v":1620},{"d":"2018-04-06","o":3.85,"h":4,"l":3.85,"c":3.95,"v":6480},{"d":"2018-04-09","o":4,"h":4.4,"l":4,"c":4.2,"v":18080},{"d":"2018-04-10","o":4.35,"h":4.6,"l":4,"c":4.2,"v":25500},{"d":"2018-04-11","o":4.05,"h":4.15,"l":4.05,"c":4.15,"v":3840},{"d":"2018-04-12","o":4.15,"h":4.2,"l":4.05,"c":4.1,"v":2980},{"d":"2018-04-13","o":4.05,"h":4.2,"l":4.05,"c":4.15,"v":11240},{"d":"2018-04-16","o":4.25,"h":4.45,"l":4.15,"c":4.4,"v":65540},{"d":"2018-04-17","o":4.25,"h":4.4,"l":4.1,"c":4.15,"v":8940},{"d":"2018-04-18","o":4.3,"h":4.3,"l":4.15,"c":4.15,"v":5920},{"d":"2018-04-19","o":4.05,"h":4.2,"l":4.05,"c":4.05,"v":4580},{"d":"2018-04-20","o":4.05,"h":4.1,"l":4.05,"c":4.05,"v":5060},{"d":"2018-04-23","o":4,"h":4.05,"l":3.85,"c":3.85,"v":13340},{"d":"2018-04-24","o":3.85,"h":3.95,"l":3.85,"c":3.9,"v":4400},{"d":"2018-04-25","o":3.85,"h":3.95,"l":3.5,"c":3.85,"v":6780},{"d":"2018-04-26","o":3.75,"h":3.75,"l":3.65,"c":3.65,"v":4280},{"d":"2018-04-27","o":3.65,"h":3.65,"l":3.45,"c":3.65,"v":4740},{"d":"2018-04-30","o":3.45,"h":3.8,"l":3.45,"c":3.8,"v":1580},{"d":"2018-05-01","o":3.7,"h":3.8,"l":3.5,"c":3.7,"v":820},{"d":"2018-05-02","o":3.8,"h":3.8,"l":3.65,"c":3.8,"v":1500},{"d":"2018-05-03","o":3.95,"h":3.95,"l":3.65,"c":3.75,"v":1480},{"d":"2018-05-04","o":3.65,"h":3.95,"l":3.65,"c":3.95,"v":8680},{"d":"2018-05-07","o":4.05,"h":4.1,"l":3.75,"c":3.9,"v":10060},{"d":"2018-05-08","o":4,"h":4.15,"l":4,"c":4.15,"v":3040},{"d":"2018-05-09","o":4,"h":4.25,"l":4,"c":4.2,"v":7640},{"d":"2018-05-10","o":4.25,"h":4.25,"l":3.6,"c":4,"v":5760},{"d":"2018-05-11","o":3.65,"h":4.1,"l":3.65,"c":4.1,"v":1100},{"d":"2018-05-14","o":4,"h":4.1,"l":4,"c":4,"v":720},{"d":"2018-05-15","o":4,"h":4.1,"l":3.95,"c":4.1,"v":18820},{"d":"2018-05-16","o":3.85,"h":4.1,"l":3.85,"c":4.05,"v":4340},{"d":"2018-05-17","o":4.15,"h":4.15,"l":3.9,"c":3.95,"v":1440},{"d":"2018-05-18","o":4.1,"h":4.25,"l":4,"c":4.25,"v":4840},{"d":"2018-05-21","o":4,"h":4.1,"l":3.85,"c":4.1,"v":520},{"d":"2018-05-22","o":4.15,"h":4.75,"l":3.7,"c":3.8,"v":117600},{"d":"2018-05-23","o":3.95,"h":4.35,"l":3.85,"c":4.1,"v":28300},{"d":"2018-05-24","o":4.25,"h":4.25,"l":3.9,"c":4.1,"v":11440},{"d":"2018-05-25","o":4,"h":4.25,"l":3.95,"c":4.2,"v":5500},{"d":"2018-05-29","o":4.25,"h":4.25,"l":3.9,"c":3.9,"v":5800},{"d":"2018-05-30","o":3.95,"h":4.1,"l":3.9,"c":3.95,"v":9480},{"d":"2018-05-31","o":4.05,"h":4.05,"l":3.9,"c":3.9,"v":1640},{"d":"2018-06-01","o":3.9,"h":4.05,"l":3.7,"c":3.8,"v":11340},{"d":"2018-06-04","o":3.95,"h":4.05,"l":3.9,"c":3.9,"v":4120},{"d":"2018-06-05","o":3.9,"h":4,"l":3.9,"c":3.9,"v":1000},{"d":"2018-06-06","o":4,"h":4,"l":3.9,"c":3.9,"v":3220},{"d":"2018-06-07","o":3.95,"h":4.1,"l":3.9,"c":3.95,"v":6400},{"d":"2018-06-08","o":4,"h":4.1,"l":4,"c":4.05,"v":460},{"d":"2018-06-11","o":3.9,"h":4.15,"l":3.9,"c":4.15,"v":8320},{"d":"2018-06-12","o":3.9,"h":4.1,"l":3.9,"c":4.05,"v":2880},{"d":"2018-06-13","o":4.1,"h":4.65,"l":3.8,"c":3.85,"v":200160},{"d":"2018-06-14","o":3.7,"h":4.05,"l":3.5,"c":3.65,"v":55900},{"d":"2018-06-15","o":3.75,"h":3.75,"l":3.45,"c":3.45,"v":17980},{"d":"2018-06-18","o":3.55,"h":4,"l":3.55,"c":3.65,"v":28680},{"d":"2018-06-19","o":3.5,"h":3.75,"l":3.45,"c":3.45,"v":30400},{"d":"2018-06-20","o":3.5,"h":3.65,"l":3.35,"c":3.5,"v":11760},{"d":"2018-06-21","o":3.55,"h":3.6,"l":3.45,"c":3.45,"v":5300},{"d":"2018-06-22","o":3.55,"h":3.55,"l":3.4,"c":3.5,"v":20560},{"d":"2018-06-25","o":3.5,"h":3.65,"l":3.15,"c":3.6,"v":47020},{"d":"2018-06-26","o":3.15,"h":3.6,"l":3.15,"c":3.55,"v":2440},{"d":"2018-06-27","o":3.6,"h":3.9,"l":3.3,"c":3.4,"v":38280},{"d":"2018-06-28","o":3.55,"h":3.55,"l":3.35,"c":3.4,"v":4200},{"d":"2018-06-29","o":3.45,"h":3.55,"l":3.4,"c":3.45,"v":7460},{"d":"2018-07-02","o":3.25,"h":3.35,"l":2.95,"c":3.2,"v":13200},{"d":"2018-07-03","o":3.2,"h":3.3,"l":3.2,"c":3.2,"v":600},{"d":"2018-07-05","o":3.15,"h":4.1,"l":3,"c":3.35,"v":105360},{"d":"2018-07-06","o":3.2,"h":3.45,"l":3.2,"c":3.3,"v":28820},{"d":"2018-07-09","o":3.3,"h":3.5,"l":3.3,"c":3.5,"v":5120},{"d":"2018-07-10","o":3.3,"h":3.9,"l":3.3,"c":3.5,"v":23420},{"d":"2018-07-11","o":3.5,"h":3.5,"l":3.3,"c":3.4,"v":5540},{"d":"2018-07-12","o":3.4,"h":4.2,"l":3.4,"c":3.8,"v":135520},{"d":"2018-07-13","o":3.85,"h":3.85,"l":3.45,"c":3.55,"v":24220},{"d":"2018-07-16","o":3.5,"h":3.6,"l":3.45,"c":3.55,"v":18800},{"d":"2018-07-17","o":3.55,"h":3.65,"l":3.45,"c":3.5,"v":2920},{"d":"2018-07-18","o":3.45,"h":3.55,"l":3.35,"c":3.4,"v":8760},{"d":"2018-07-19","o":3.45,"h":3.65,"l":3.35,"c":3.4,"v":17120},{"d":"2018-07-20","o":3.45,"h":3.5,"l":3.35,"c":3.4,"v":11280},{"d":"2018-07-23","o":3.35,"h":3.65,"l":3.3,"c":3.3,"v":9040},{"d":"2018-07-24","o":3.55,"h":3.55,"l":3.3,"c":3.3,"v":4600},{"d":"2018-07-25","o":3.35,"h":3.35,"l":3.3,"c":3.35,"v":9680},{"d":"2018-07-26","o":3.5,"h":3.5,"l":3.35,"c":3.4,"v":10680},{"d":"2018-07-27","o":3.4,"h":3.4,"l":3.3,"c":3.35,"v":1580},{"d":"2018-07-30","o":3.3,"h":3.95,"l":3.3,"c":3.4,"v":86980},{"d":"2018-07-31","o":3.45,"h":3.65,"l":3.45,"c":3.45,"v":9340},{"d":"2018-08-01","o":3.55,"h":3.55,"l":3.35,"c":3.5,"v":4880},{"d":"2018-08-02","o":3.45,"h":3.45,"l":3.4,"c":3.4,"v":2320},{"d":"2018-08-03","o":3.45,"h":3.45,"l":3.4,"c":3.4,"v":5220},{"d":"2018-08-06","o":3.35,"h":3.35,"l":3.25,"c":3.3,"v":7100},{"d":"2018-08-07","o":3.35,"h":3.35,"l":3.3,"c":3.35,"v":13560},{"d":"2018-08-08","o":3.3,"h":3.3,"l":3.1,"c":3.3,"v":10820},{"d":"2018-08-09","o":3.15,"h":3.3,"l":3.15,"c":3.2,"v":3780},{"d":"2018-08-10","o":3.15,"h":3.3,"l":3.15,"c":3.2,"v":7060},{"d":"2018-08-13","o":3.2,"h":3.2,"l":3,"c":3.15,"v":5680},{"d":"2018-08-14","o":3.05,"h":3.15,"l":3.05,"c":3.05,"v":3640},{"d":"2018-08-15","o":3.15,"h":3.65,"l":3.05,"c":3.4,"v":50500},{"d":"2018-08-16","o":3.7,"h":3.8,"l":3.45,"c":3.75,"v":69540},{"d":"2018-08-17","o":3.9,"h":3.9,"l":3.55,"c":3.6,"v":24460},{"d":"2018-08-20","o":3.6,"h":3.65,"l":3.45,"c":3.6,"v":5000},{"d":"2018-08-21","o":3.45,"h":3.5,"l":3.45,"c":3.45,"v":1760},{"d":"2018-08-22","o":3.6,"h":3.6,"l":3.4,"c":3.4,"v":620},{"d":"2018-08-23","o":3.4,"h":3.6,"l":3.4,"c":3.55,"v":6420},{"d":"2018-08-24","o":3.55,"h":4.1,"l":3.55,"c":3.9,"v":83660},{"d":"2018-08-27","o":3.95,"h":4.05,"l":3.8,"c":3.95,"v":11280},{"d":"2018-08-28","o":4.1,"h":4.2,"l":4,"c":4.2,"v":43320},{"d":"2018-08-29","o":4.5,"h":7.5,"l":4.5,"c":5.15,"v":932380},{"d":"2018-08-30","o":5.05,"h":5.8,"l":5,"c":5.6,"v":287540},{"d":"2018-08-31","o":5.95,"h":6.4,"l":5.1,"c":5.35,"v":290380},{"d":"2018-09-04","o":5.4,"h":5.45,"l":5,"c":5.3,"v":97020},{"d":"2018-09-05","o":5.5,"h":5.5,"l":4.9,"c":5.05,"v":41260},{"d":"2018-09-06","o":5,"h":5.35,"l":4.9,"c":5.2,"v":44460},{"d":"2018-09-07","o":5.4,"h":5.5,"l":5.15,"c":5.3,"v":29360},{"d":"2018-09-10","o":5.35,"h":5.65,"l":5.05,"c":5.6,"v":50240},{"d":"2018-09-11","o":5.5,"h":6.25,"l":5.45,"c":6.1,"v":85120},{"d":"2018-09-12","o":6.5,"h":8.4,"l":6.35,"c":6.85,"v":389120},{"d":"2018-09-13","o":6.95,"h":7.05,"l":5.55,"c":6.2,"v":99360},{"d":"2018-09-14","o":6,"h":6.2,"l":5.7,"c":5.95,"v":47780},{"d":"2018-09-17","o":5.75,"h":6.4,"l":5.45,"c":6.05,"v":64440},{"d":"2018-09-18","o":6,"h":6.1,"l":5.6,"c":5.65,"v":41580},{"d":"2018-09-19","o":5.9,"h":5.95,"l":5.35,"c":5.35,"v":40520},{"d":"2018-09-20","o":5.5,"h":5.65,"l":5.25,"c":5.6,"v":22780},{"d":"2018-09-21","o":5.65,"h":5.7,"l":5.35,"c":5.5,"v":11280},{"d":"2018-09-24","o":5.55,"h":5.6,"l":5.1,"c":5.2,"v":24580},{"d":"2018-09-25","o":5.15,"h":5.15,"l":4.8,"c":5.1,"v":23900},{"d":"2018-09-26","o":5.15,"h":5.2,"l":4.75,"c":4.85,"v":11980},{"d":"2018-09-27","o":4.95,"h":4.95,"l":4.7,"c":4.8,"v":17220},{"d":"2018-09-28","o":5,"h":5,"l":4.45,"c":4.65,"v":17240},{"d":"2018-10-01","o":4.6,"h":4.8,"l":4.5,"c":4.5,"v":16700},{"d":"2018-10-02","o":4.5,"h":4.65,"l":4.35,"c":4.4,"v":10640},{"d":"2018-10-03","o":4.4,"h":4.85,"l":4.15,"c":4.55,"v":70660},{"d":"2018-10-04","o":4.5,"h":4.5,"l":4.2,"c":4.25,"v":13160},{"d":"2018-10-05","o":4.4,"h":4.45,"l":3.75,"c":4,"v":12100},{"d":"2018-10-08","o":4,"h":4.25,"l":3.9,"c":4,"v":7380},{"d":"2018-10-09","o":4.05,"h":4.25,"l":4,"c":4,"v":8920},{"d":"2018-10-10","o":4,"h":4.15,"l":3.8,"c":3.85,"v":8640},{"d":"2018-10-11","o":3.9,"h":4.05,"l":3.75,"c":3.9,"v":11980},{"d":"2018-10-12","o":4,"h":4,"l":3.75,"c":4,"v":3740},{"d":"2018-10-15","o":4.05,"h":4.25,"l":3.8,"c":3.8,"v":19880},{"d":"2018-10-16","o":4,"h":4.05,"l":3.75,"c":3.75,"v":19160},{"d":"2018-10-17","o":3.75,"h":3.9,"l":3.75,"c":3.75,"v":3940},{"d":"2018-10-18","o":3.8,"h":3.9,"l":3.8,"c":3.8,"v":3960},{"d":"2018-10-19","o":3.8,"h":4,"l":3.75,"c":3.75,"v":7700},{"d":"2018-10-22","o":3.75,"h":3.9,"l":3.75,"c":3.8,"v":5300},{"d":"2018-10-23","o":3.8,"h":3.9,"l":3.8,"c":3.8,"v":1100},{"d":"2018-10-24","o":3.8,"h":4.5,"l":3.75,"c":3.9,"v":104680},{"d":"2018-10-25","o":3.85,"h":4.05,"l":3.85,"c":3.85,"v":11480},{"d":"2018-10-26","o":3.8,"h":3.9,"l":3.75,"c":3.8,"v":5740},{"d":"2018-10-29","o":3.75,"h":3.9,"l":3.5,"c":3.75,"v":13580},{"d":"2018-10-30","o":3.8,"h":3.8,"l":3.45,"c":3.7,"v":7500},{"d":"2018-10-31","o":3.75,"h":3.8,"l":3.45,"c":3.8,"v":4740},{"d":"2018-11-01","o":3.8,"h":3.8,"l":3.5,"c":3.6,"v":6140},{"d":"2018-11-02","o":3.8,"h":3.8,"l":3.5,"c":3.5,"v":4480},{"d":"2018-11-05","o":3.5,"h":3.75,"l":3.5,"c":3.55,"v":1360},{"d":"2018-11-06","o":3.75,"h":3.75,"l":3.55,"c":3.65,"v":3220},{"d":"2018-11-07","o":3.55,"h":3.7,"l":3.55,"c":3.55,"v":3660},{"d":"2018-11-08","o":3.55,"h":3.65,"l":3.35,"c":3.4,"v":7520},{"d":"2018-11-09","o":3.4,"h":3.5,"l":3.1,"c":3.25,"v":10900},{"d":"2018-11-12","o":3.1,"h":3.3,"l":3.1,"c":3.1,"v":11140},{"d":"2018-11-13","o":3.1,"h":3.45,"l":2.7,"c":3.05,"v":19460},{"d":"2018-11-14","o":3.15,"h":3.15,"l":2.8,"c":2.85,"v":22360},{"d":"2018-11-15","o":2.8,"h":3.25,"l":2.65,"c":3.15,"v":90740},{"d":"2018-11-16","o":2.75,"h":3.1,"l":2.7,"c":2.85,"v":12720},{"d":"2018-11-19","o":2.75,"h":2.9,"l":2.7,"c":2.7,"v":10500},{"d":"2018-11-20","o":2.7,"h":3,"l":2.65,"c":2.9,"v":10240},{"d":"2018-11-21","o":2.75,"h":3.1,"l":2.6,"c":3,"v":39200},{"d":"2018-11-23","o":4.4,"h":5.35,"l":3.5,"c":3.75,"v":1885180},{"d":"2018-11-26","o":3.6,"h":3.7,"l":3.25,"c":3.5,"v":90780},{"d":"2018-11-27","o":3.35,"h":3.5,"l":3,"c":3.1,"v":54880},{"d":"2018-11-28","o":3.1,"h":3.25,"l":2.65,"c":2.9,"v":32040},{"d":"2018-11-29","o":2.95,"h":3.05,"l":2.85,"c":2.85,"v":16680},{"d":"2018-11-30","o":3,"h":3,"l":2.6,"c":2.75,"v":23500},{"d":"2018-12-03","o":2.8,"h":3.75,"l":2.8,"c":3,"v":264620},{"d":"2018-12-04","o":3.05,"h":3.15,"l":2.8,"c":2.8,"v":50560},{"d":"2018-12-06","o":2.8,"h":2.9,"l":2.7,"c":2.75,"v":19980},{"d":"2018-12-07","o":2.8,"h":2.9,"l":2.7,"c":2.75,"v":17880},{"d":"2018-12-10","o":2.8,"h":2.95,"l":2.65,"c":2.7,"v":22900},{"d":"2018-12-11","o":2.8,"h":2.8,"l":2.65,"c":2.65,"v":11320},{"d":"2018-12-12","o":2.75,"h":3.15,"l":2.65,"c":2.85,"v":155060},{"d":"2018-12-13","o":2.8,"h":2.85,"l":2.65,"c":2.65,"v":28500},{"d":"2018-12-14","o":2.65,"h":2.75,"l":2.6,"c":2.65,"v":6980},{"d":"2018-12-17","o":2.65,"h":2.65,"l":2.5,"c":2.5,"v":23480},{"d":"2018-12-18","o":2.5,"h":2.5,"l":2.25,"c":2.25,"v":25080},{"d":"2018-12-19","o":2.25,"h":2.35,"l":2.25,"c":2.35,"v":6660},{"d":"2018-12-20","o":2.35,"h":2.35,"l":2.15,"c":2.15,"v":13400},{"d":"2018-12-21","o":2.2,"h":2.35,"l":1.85,"c":2,"v":14820},{"d":"2018-12-24","o":1.85,"h":2,"l":1.8,"c":1.8,"v":8300},{"d":"2018-12-26","o":1.8,"h":2.3,"l":1.8,"c":2,"v":31000},{"d":"2018-12-27","o":2,"h":2.5,"l":2,"c":2.35,"v":15780},{"d":"2018-12-28","o":2.45,"h":2.75,"l":2.45,"c":2.55,"v":11280},{"d":"2018-12-31","o":2.5,"h":2.5,"l":2,"c":2.2,"v":11940},{"d":"2019-01-02","o":2.2,"h":2.3,"l":2.2,"c":2.3,"v":4580},{"d":"2019-01-03","o":2.3,"h":2.3,"l":2,"c":2.15,"v":2940},{"d":"2019-01-04","o":2.15,"h":2.3,"l":2.05,"c":2.1,"v":3420},{"d":"2019-01-07","o":2.05,"h":2.4,"l":2.05,"c":2.25,"v":14400},{"d":"2019-01-08","o":2.25,"h":2.4,"l":2.2,"c":2.25,"v":16320},{"d":"2019-01-09","o":2.4,"h":2.55,"l":2.3,"c":2.45,"v":28600},{"d":"2019-01-10","o":2.3,"h":2.55,"l":2.3,"c":2.4,"v":6420},{"d":"2019-01-11","o":2.3,"h":2.5,"l":2.15,"c":2.4,"v":5000},{"d":"2019-01-14","o":2.3,"h":2.35,"l":2.25,"c":2.25,"v":3500},{"d":"2019-01-15","o":2.35,"h":3,"l":2.3,"c":2.45,"v":134940},{"d":"2019-01-16","o":2.55,"h":2.75,"l":2.45,"c":2.65,"v":28420},{"d":"2019-01-17","o":2.75,"h":2.9,"l":2.3,"c":2.6,"v":22560},{"d":"2019-01-18","o":2.65,"h":2.65,"l":2.55,"c":2.6,"v":4080},{"d":"2019-01-22","o":2.55,"h":2.65,"l":2.3,"c":2.5,"v":3380},{"d":"2019-01-23","o":2.55,"h":2.65,"l":2.4,"c":2.45,"v":2600},{"d":"2019-01-24","o":2.55,"h":2.7,"l":2.45,"c":2.6,"v":7060},{"d":"2019-01-25","o":2.7,"h":2.7,"l":2.55,"c":2.55,"v":14720},{"d":"2019-01-28","o":2.5,"h":2.5,"l":2.3,"c":2.3,"v":18920},{"d":"2019-01-29","o":2.4,"h":2.45,"l":2,"c":2.25,"v":23240},{"d":"2019-01-30","o":2.2,"h":2.3,"l":2.2,"c":2.2,"v":3420},{"d":"2019-01-31","o":2.2,"h":2.25,"l":2.2,"c":2.25,"v":5860},{"d":"2019-02-01","o":2.3,"h":2.35,"l":2.15,"c":2.2,"v":23460},{"d":"2019-02-04","o":2.25,"h":2.25,"l":2.15,"c":2.2,"v":5540},{"d":"2019-02-05","o":2.2,"h":2.35,"l":2.2,"c":2.25,"v":13800},{"d":"2019-02-06","o":2.25,"h":2.5,"l":2.25,"c":2.35,"v":23960},{"d":"2019-02-07","o":2.3,"h":2.45,"l":2.25,"c":2.25,"v":9440},{"d":"2019-02-08","o":2.25,"h":2.35,"l":2.2,"c":2.2,"v":8080},{"d":"2019-02-11","o":2.25,"h":2.3,"l":2.2,"c":2.25,"v":4280},{"d":"2019-02-12","o":2.2,"h":2.3,"l":2.2,"c":2.25,"v":1940},{"d":"2019-02-13","o":2.2,"h":2.25,"l":2,"c":2.2,"v":12400},{"d":"2019-02-14","o":2.2,"h":2.2,"l":2.1,"c":2.15,"v":4220},{"d":"2019-02-15","o":2.1,"h":2.3,"l":2.1,"c":2.15,"v":7980},{"d":"2019-02-19","o":2.1,"h":2.2,"l":2.1,"c":2.15,"v":7600},{"d":"2019-02-20","o":2.1,"h":2.25,"l":2.1,"c":2.15,"v":16640},{"d":"2019-02-21","o":2.15,"h":2.2,"l":2,"c":2.1,"v":8260},{"d":"2019-02-22","o":2,"h":2.3,"l":2,"c":2.1,"v":15860},{"d":"2019-02-25","o":2.2,"h":2.45,"l":2.2,"c":2.4,"v":40420},{"d":"2019-02-26","o":2.4,"h":2.5,"l":2.2,"c":2.5,"v":6620},{"d":"2019-02-27","o":2.35,"h":2.45,"l":2.25,"c":2.45,"v":3820},{"d":"2019-02-28","o":2.35,"h":2.45,"l":2.3,"c":2.45,"v":2780},{"d":"2019-03-01","o":2.35,"h":2.5,"l":2.35,"c":2.4,"v":13980},{"d":"2019-03-04","o":2.4,"h":2.4,"l":2.25,"c":2.4,"v":23760},{"d":"2019-03-05","o":2.25,"h":2.4,"l":2.25,"c":2.4,"v":19120},{"d":"2019-03-06","o":2.3,"h":2.3,"l":2.1,"c":2.25,"v":42960},{"d":"2019-03-07","o":2.15,"h":2.25,"l":2,"c":2.2,"v":14500},{"d":"2019-03-08","o":2.1,"h":2.2,"l":2,"c":2.2,"v":4400},{"d":"2019-03-11","o":2.25,"h":2.35,"l":2.1,"c":2.35,"v":47920},{"d":"2019-03-12","o":2.2,"h":2.75,"l":2.2,"c":2.7,"v":191060},{"d":"2019-03-13","o":2.5,"h":2.85,"l":2.45,"c":2.5,"v":93860},{"d":"2019-03-14","o":2.4,"h":3.1,"l":2.3,"c":2.9,"v":218420},{"d":"2019-03-15","o":2.9,"h":3.1,"l":2.4,"c":2.8,"v":65480},{"d":"2019-03-18","o":2.55,"h":2.7,"l":2.5,"c":2.65,"v":42500},{"d":"2019-03-19","o":2.55,"h":2.55,"l":2.2,"c":2.4,"v":44180},{"d":"2019-03-20","o":2.5,"h":2.65,"l":2.25,"c":2.65,"v":57300},{"d":"2019-03-21","o":2.6,"h":2.65,"l":2.45,"c":2.65,"v":22600},{"d":"2019-03-22","o":2.5,"h":2.65,"l":2.2,"c":2.35,"v":63680},{"d":"2019-03-25","o":2.4,"h":2.5,"l":2.3,"c":2.45,"v":27300},{"d":"2019-03-26","o":2.35,"h":2.75,"l":2.3,"c":2.7,"v":148380},{"d":"2019-03-27","o":2.6,"h":2.65,"l":2.4,"c":2.5,"v":40820},{"d":"2019-03-28","o":2.4,"h":2.5,"l":2.3,"c":2.45,"v":15860},{"d":"2019-03-29","o":2.35,"h":2.45,"l":2.05,"c":2.2,"v":63320},{"d":"2019-04-01","o":2.3,"h":3.2,"l":2.3,"c":2.85,"v":422960},{"d":"2019-04-02","o":2.7,"h":2.7,"l":2.25,"c":2.4,"v":132360},{"d":"2019-04-03","o":2.35,"h":2.55,"l":2.35,"c":2.5,"v":54580},{"d":"2019-04-04","o":2.4,"h":2.55,"l":2.3,"c":2.55,"v":32640},{"d":"2019-04-05","o":2.45,"h":2.65,"l":2.4,"c":2.55,"v":22160},{"d":"2019-04-08","o":2.4,"h":2.7,"l":2.4,"c":2.65,"v":33080},{"d":"2019-04-09","o":2.55,"h":2.85,"l":2.55,"c":2.8,"v":50080},{"d":"2019-04-10","o":2.6,"h":3.1,"l":2.6,"c":3,"v":62700},{"d":"2019-04-11","o":3,"h":3.15,"l":2.85,"c":2.9,"v":40600},{"d":"2019-04-12","o":2.85,"h":3.3,"l":2.85,"c":3,"v":125100},{"d":"2019-04-15","o":2.8,"h":3.05,"l":2.8,"c":2.95,"v":20060},{"d":"2019-04-16","o":3,"h":3.1,"l":2.85,"c":2.95,"v":12300},{"d":"2019-04-17","o":2.85,"h":3.05,"l":2.85,"c":2.9,"v":18640},{"d":"2019-04-18","o":2.8,"h":3.25,"l":2.55,"c":3.25,"v":117380},{"d":"2019-04-22","o":3.8,"h":4.96,"l":3.5,"c":3.63,"v":1597500},{"d":"2019-04-23","o":4,"h":4.24,"l":3.78,"c":4.05,"v":221600},{"d":"2019-04-24","o":4.01,"h":5.18,"l":3.9,"c":4.7,"v":806600},{"d":"2019-04-25","o":8.01,"h":9.56,"l":5.11,"c":5.21,"v":20696000},{"d":"2019-04-26","o":5.11,"h":5.4,"l":4.7,"c":5.02,"v":660600},{"d":"2019-04-29","o":4.98,"h":4.99,"l":4.25,"c":4.41,"v":282000},{"d":"2019-04-30","o":4.37,"h":4.65,"l":4.32,"c":4.5,"v":193600},{"d":"2019-05-01","o":4.51,"h":4.95,"l":4.3,"c":4.43,"v":393900},{"d":"2019-05-02","o":4.44,"h":4.98,"l":4.31,"c":4.95,"v":331600},{"d":"2019-05-03","o":4.9,"h":5.45,"l":4.57,"c":4.59,"v":391100},{"d":"2019-05-06","o":4.42,"h":4.84,"l":4.3,"c":4.74,"v":187000},{"d":"2019-05-07","o":4.92,"h":5.59,"l":4.54,"c":4.8,"v":1277600},{"d":"2019-05-08","o":4.8,"h":4.9,"l":4.45,"c":4.59,"v":426100},{"d":"2019-05-09","o":4.53,"h":4.58,"l":4.31,"c":4.39,"v":107100},{"d":"2019-05-10","o":4.38,"h":4.53,"l":4.33,"c":4.53,"v":51000},{"d":"2019-05-13","o":4.52,"h":4.55,"l":4.17,"c":4.41,"v":91700},{"d":"2019-05-14","o":4.41,"h":4.57,"l":4.39,"c":4.52,"v":245300},{"d":"2019-05-15","o":5.4,"h":5.45,"l":4.76,"c":4.91,"v":2041000},{"d":"2019-05-16","o":4.7,"h":4.84,"l":4.52,"c":4.65,"v":212400},{"d":"2019-05-17","o":4.56,"h":4.78,"l":4.3,"c":4.5,"v":147200},{"d":"2019-05-20","o":4.42,"h":4.67,"l":4.4,"c":4.54,"v":92100},{"d":"2019-05-21","o":4.62,"h":4.93,"l":4.2,"c":4.81,"v":126900},{"d":"2019-05-22","o":4.75,"h":5.05,"l":4.67,"c":4.94,"v":141500},{"d":"2019-05-23","o":4.82,"h":5.25,"l":4.67,"c":5.14,"v":122300},{"d":"2019-05-24","o":5.12,"h":5.5,"l":5.08,"c":5.5,"v":110300},{"d":"2019-05-28","o":5.45,"h":5.88,"l":5.45,"c":5.66,"v":169400},{"d":"2019-05-29","o":5.53,"h":5.53,"l":4.8,"c":4.96,"v":104300},{"d":"2019-05-30","o":4.89,"h":5.33,"l":4.88,"c":5.07,"v":109200},{"d":"2019-05-31","o":4.96,"h":5.27,"l":4.83,"c":5.15,"v":88500},{"d":"2019-06-03","o":5.21,"h":5.24,"l":4.98,"c":5.12,"v":60300},{"d":"2019-06-04","o":5.11,"h":5.25,"l":4.99,"c":4.99,"v":43800},{"d":"2019-06-05","o":4.96,"h":5,"l":4.59,"c":4.77,"v":85900},{"d":"2019-06-06","o":4.69,"h":4.8,"l":4.52,"c":4.58,"v":31500},{"d":"2019-06-07","o":4.56,"h":4.84,"l":4.56,"c":4.7,"v":33300},{"d":"2019-06-10","o":4.7,"h":4.8,"l":4.54,"c":4.63,"v":32900},{"d":"2019-06-11","o":4.57,"h":4.92,"l":4.57,"c":4.71,"v":117000},{"d":"2019-06-12","o":4.67,"h":4.85,"l":4.65,"c":4.76,"v":31700},{"d":"2019-06-13","o":4.75,"h":4.77,"l":4.6,"c":4.68,"v":39200},{"d":"2019-06-14","o":4.66,"h":4.74,"l":4.51,"c":4.52,"v":26200},{"d":"2019-06-17","o":4.52,"h":4.63,"l":4.41,"c":4.61,"v":22700},{"d":"2019-06-18","o":4.6,"h":4.6,"l":4.4,"c":4.47,"v":29200},{"d":"2019-06-19","o":4.4,"h":4.48,"l":4.31,"c":4.46,"v":19600},{"d":"2019-06-20","o":4.41,"h":4.7,"l":4.4,"c":4.6,"v":30400},{"d":"2019-06-21","o":4.69,"h":4.69,"l":4.51,"c":4.54,"v":9300},{"d":"2019-06-24","o":4.55,"h":4.69,"l":4.51,"c":4.69,"v":4900},{"d":"2019-06-25","o":4.49,"h":4.55,"l":4.34,"c":4.48,"v":20400},{"d":"2019-06-26","o":4.57,"h":4.57,"l":4.22,"c":4.27,"v":39900},{"d":"2019-06-27","o":4.22,"h":4.45,"l":4.22,"c":4.26,"v":23100},{"d":"2019-06-28","o":4.36,"h":4.45,"l":4.28,"c":4.39,"v":15200},{"d":"2019-07-01","o":4.4,"h":4.41,"l":4.24,"c":4.24,"v":18600},{"d":"2019-07-02","o":4.28,"h":4.28,"l":3.97,"c":4.05,"v":28200},{"d":"2019-07-03","o":4,"h":4.05,"l":3.63,"c":3.9,"v":24600},{"d":"2019-07-05","o":3.9,"h":4.14,"l":3.83,"c":4.09,"v":8800},{"d":"2019-07-08","o":4.15,"h":4.17,"l":4.02,"c":4.1,"v":7300},{"d":"2019-07-09","o":4.14,"h":4.15,"l":3.82,"c":3.82,"v":20000},{"d":"2019-07-10","o":3.99,"h":4.38,"l":3.98,"c":4.08,"v":78400},{"d":"2019-07-11","o":4.27,"h":4.45,"l":4.18,"c":4.3,"v":16300},{"d":"2019-07-12","o":4.29,"h":4.45,"l":4.2,"c":4.25,"v":12300},{"d":"2019-07-15","o":4.38,"h":4.38,"l":4.25,"c":4.3,"v":12900},{"d":"2019-07-16","o":4.4,"h":4.41,"l":4.25,"c":4.35,"v":11500},{"d":"2019-07-17","o":4.43,"h":4.43,"l":4.29,"c":4.31,"v":4100},{"d":"2019-07-18","o":4.35,"h":4.45,"l":4.25,"c":4.25,"v":4400},{"d":"2019-07-19","o":4.35,"h":4.35,"l":4,"c":4,"v":21600},{"d":"2019-07-22","o":4.05,"h":4.2,"l":3.82,"c":4.05,"v":26100},{"d":"2019-07-23","o":3.91,"h":4.05,"l":3.89,"c":3.98,"v":10900},{"d":"2019-07-24","o":3.93,"h":4.05,"l":3.81,"c":3.88,"v":18100},{"d":"2019-07-25","o":4.1,"h":4.15,"l":3.92,"c":4.09,"v":7400},{"d":"2019-07-26","o":4.1,"h":4.1,"l":3.94,"c":4.1,"v":6100},{"d":"2019-07-29","o":3.95,"h":4,"l":3.9,"c":3.9,"v":7800},{"d":"2019-07-30","o":4.1,"h":4.1,"l":3.98,"c":4,"v":5800},{"d":"2019-07-31","o":4,"h":4.09,"l":3.92,"c":3.92,"v":7400},{"d":"2019-08-01","o":4.1,"h":4.1,"l":3.92,"c":3.92,"v":4100},{"d":"2019-08-02","o":4.07,"h":4.07,"l":4.01,"c":4.01,"v":600},{"d":"2019-08-05","o":3.92,"h":4.04,"l":3.52,"c":3.78,"v":26900},{"d":"2019-08-06","o":3.75,"h":4.03,"l":3.57,"c":3.57,"v":7100},{"d":"2019-08-07","o":3.57,"h":3.91,"l":3.49,"c":3.72,"v":22500},{"d":"2019-08-08","o":3.84,"h":3.84,"l":3.51,"c":3.69,"v":13200},{"d":"2019-08-09","o":3.72,"h":3.72,"l":3.54,"c":3.66,"v":3700},{"d":"2019-08-12","o":3.59,"h":3.64,"l":3.52,"c":3.52,"v":13000},{"d":"2019-08-13","o":3.55,"h":3.7,"l":3.55,"c":3.61,"v":5200},{"d":"2019-08-14","o":3.53,"h":3.54,"l":3.34,"c":3.5,"v":13400},{"d":"2019-08-15","o":3.49,"h":3.8,"l":3.22,"c":3.25,"v":24700},{"d":"2019-08-16","o":3.3,"h":3.74,"l":3.3,"c":3.45,"v":11800},{"d":"2019-08-19","o":3.44,"h":3.49,"l":3.34,"c":3.46,"v":4500},{"d":"2019-08-20","o":3.33,"h":3.41,"l":2.8,"c":3.22,"v":30000},{"d":"2019-08-21","o":3.26,"h":3.26,"l":3.07,"c":3.24,"v":4400},{"d":"2019-08-22","o":3.19,"h":3.61,"l":3.18,"c":3.48,"v":18400},{"d":"2019-08-23","o":3.34,"h":3.5,"l":3.32,"c":3.5,"v":7800},{"d":"2019-08-26","o":3.49,"h":7.59,"l":3.49,"c":6.05,"v":11975500},{"d":"2019-08-27","o":5.4,"h":9.24,"l":3.64,"c":4.02,"v":4596900},{"d":"2019-08-28","o":4.1,"h":4.35,"l":3.54,"c":3.93,"v":610100},{"d":"2019-08-29","o":5,"h":5.53,"l":4.2,"c":4.5,"v":6793100},{"d":"2019-08-30","o":4.5,"h":4.5,"l":4.1,"c":4.3,"v":549100},{"d":"2019-09-03","o":4.2,"h":4.54,"l":4.16,"c":4.25,"v":221400},{"d":"2019-09-04","o":4.25,"h":4.48,"l":4.2,"c":4.25,"v":128700},{"d":"2019-09-05","o":4.21,"h":4.88,"l":4.11,"c":4.7,"v":337600},{"d":"2019-09-06","o":4.65,"h":4.68,"l":4.18,"c":4.48,"v":88600},{"d":"2019-09-09","o":4.48,"h":4.66,"l":4.27,"c":4.62,"v":53500},{"d":"2019-09-10","o":4.55,"h":4.55,"l":4.2,"c":4.27,"v":78500},{"d":"2019-09-11","o":4.27,"h":4.59,"l":3.78,"c":4.59,"v":67900},{"d":"2019-09-12","o":4.59,"h":4.59,"l":3.88,"c":4.16,"v":52700},{"d":"2019-09-13","o":4.25,"h":4.63,"l":4.13,"c":4.48,"v":108100},{"d":"2019-09-16","o":4.4,"h":4.95,"l":4.39,"c":4.41,"v":392400},{"d":"2019-09-17","o":4.45,"h":4.45,"l":4.05,"c":4.26,"v":30000},{"d":"2019-09-18","o":4.2,"h":4.27,"l":3.94,"c":3.96,"v":38800},{"d":"2019-09-19","o":3.91,"h":4.03,"l":3.82,"c":3.9,"v":33200},{"d":"2019-09-20","o":3.89,"h":4.05,"l":3.8,"c":3.86,"v":41600},{"d":"2019-09-23","o":3.85,"h":3.85,"l":3.7,"c":3.76,"v":32100},{"d":"2019-09-24","o":3.78,"h":3.83,"l":3.55,"c":3.58,"v":29600},{"d":"2019-09-25","o":3.57,"h":3.7,"l":3.5,"c":3.5,"v":35200},{"d":"2019-09-26","o":3.5,"h":3.51,"l":3.16,"c":3.21,"v":42000},{"d":"2019-09-27","o":3.11,"h":3.2,"l":2.87,"c":2.9,"v":28900},{"d":"2019-09-30","o":2.86,"h":2.89,"l":2.77,"c":2.8,"v":21700},{"d":"2019-10-01","o":2.85,"h":2.89,"l":2.77,"c":2.79,"v":19600},{"d":"2019-10-02","o":2.8,"h":2.8,"l":2.58,"c":2.69,"v":24200},{"d":"2019-10-03","o":2.64,"h":2.72,"l":2.56,"c":2.65,"v":11900},{"d":"2019-10-04","o":2.63,"h":2.64,"l":2.44,"c":2.51,"v":12600},{"d":"2019-10-07","o":2.54,"h":2.55,"l":2.41,"c":2.45,"v":7400},{"d":"2019-10-08","o":2.45,"h":2.46,"l":2.25,"c":2.39,"v":18100},{"d":"2019-10-09","o":2.37,"h":2.38,"l":2.25,"c":2.25,"v":6800},{"d":"2019-10-10","o":2.21,"h":2.37,"l":2,"c":2.26,"v":79000},{"d":"2019-10-11","o":2.26,"h":2.35,"l":2.12,"c":2.26,"v":14700},{"d":"2019-10-14","o":2.15,"h":2.63,"l":2.15,"c":2.52,"v":73000},{"d":"2019-10-15","o":2.46,"h":3.19,"l":2.46,"c":2.94,"v":154100},{"d":"2019-10-16","o":3.45,"h":3.45,"l":2.81,"c":3.21,"v":93600},{"d":"2019-10-17","o":3.2,"h":3.2,"l":2.61,"c":2.97,"v":23100},{"d":"2019-10-18","o":2.9,"h":2.9,"l":2.62,"c":2.64,"v":27300},{"d":"2019-10-21","o":2.56,"h":2.73,"l":2.56,"c":2.68,"v":11200},{"d":"2019-10-22","o":2.65,"h":2.73,"l":2.6,"c":2.72,"v":2200},{"d":"2019-10-23","o":2.7,"h":2.78,"l":2.63,"c":2.78,"v":19100},{"d":"2019-10-24","o":2.76,"h":2.78,"l":2.62,"c":2.73,"v":8200},{"d":"2019-10-25","o":2.73,"h":3.25,"l":2.67,"c":3.21,"v":144500},{"d":"2019-10-28","o":3.2,"h":3.2,"l":2.81,"c":2.98,"v":32700},{"d":"2019-10-29","o":2.91,"h":3.13,"l":2.85,"c":3.02,"v":28800},{"d":"2019-10-30","o":3,"h":3.23,"l":2.91,"c":3.15,"v":54100},{"d":"2019-10-31","o":2.94,"h":3.05,"l":2.94,"c":2.94,"v":6400},{"d":"2019-11-01","o":3.02,"h":3.11,"l":2.96,"c":3,"v":13600},{"d":"2019-11-04","o":2.99,"h":3.07,"l":2.96,"c":3.03,"v":18700},{"d":"2019-11-05","o":2.98,"h":3.12,"l":2.97,"c":3,"v":10300},{"d":"2019-11-06","o":2.95,"h":3.02,"l":2.69,"c":2.79,"v":34500},{"d":"2019-11-07","o":2.79,"h":2.79,"l":2.58,"c":2.63,"v":9800},{"d":"2019-11-08","o":2.78,"h":2.78,"l":2.51,"c":2.51,"v":18900},{"d":"2019-11-11","o":2.52,"h":2.71,"l":2.52,"c":2.58,"v":18900},{"d":"2019-11-12","o":2.61,"h":2.73,"l":2.4,"c":2.66,"v":18200},{"d":"2019-11-13","o":2.56,"h":2.56,"l":2.5,"c":2.53,"v":4800},{"d":"2019-11-14","o":2.52,"h":2.55,"l":2.49,"c":2.49,"v":8000},{"d":"2019-11-15","o":2.58,"h":2.58,"l":2.41,"c":2.41,"v":22700},{"d":"2019-11-18","o":2.4,"h":2.4,"l":2.06,"c":2.33,"v":26100},{"d":"2019-11-19","o":2.24,"h":2.25,"l":2.09,"c":2.24,"v":20300},{"d":"2019-11-20","o":2.31,"h":2.32,"l":2.27,"c":2.3,"v":8200},{"d":"2019-11-21","o":2.19,"h":2.75,"l":2.19,"c":2.4,"v":62100},{"d":"2019-11-22","o":2.48,"h":2.56,"l":2.24,"c":2.55,"v":8000},{"d":"2019-11-25","o":6.8,"h":7.2,"l":3.51,"c":3.94,"v":12822400},{"d":"2019-11-26","o":3.51,"h":3.79,"l":3.45,"c":3.78,"v":411800},{"d":"2019-11-27","o":3.66,"h":4.45,"l":3.6,"c":3.88,"v":283000},{"d":"2019-11-29","o":3.89,"h":4.04,"l":3.53,"c":3.65,"v":113600},{"d":"2019-12-02","o":3.56,"h":3.62,"l":3.25,"c":3.33,"v":96400},{"d":"2019-12-03","o":3.35,"h":3.35,"l":2.86,"c":2.94,"v":74900},{"d":"2019-12-04","o":2.97,"h":3.14,"l":2.93,"c":3,"v":70100},{"d":"2019-12-05","o":3,"h":3.02,"l":2.85,"c":2.93,"v":35100},{"d":"2019-12-06","o":2.94,"h":3.02,"l":2.87,"c":2.9,"v":48800},{"d":"2019-12-09","o":2.89,"h":2.89,"l":2.67,"c":2.78,"v":65200},{"d":"2019-12-10","o":2.71,"h":2.85,"l":2.63,"c":2.81,"v":63800},{"d":"2019-12-11","o":2.85,"h":3.16,"l":2.81,"c":3.02,"v":76500},{"d":"2019-12-12","o":3.01,"h":3.06,"l":2.92,"c":2.92,"v":18200},{"d":"2019-12-13","o":2.94,"h":3,"l":2.82,"c":2.86,"v":42000},{"d":"2019-12-16","o":2.81,"h":2.9,"l":2.76,"c":2.84,"v":40400},{"d":"2019-12-17","o":2.77,"h":2.82,"l":2.69,"c":2.77,"v":25400},{"d":"2019-12-18","o":2.76,"h":2.8,"l":2.73,"c":2.75,"v":20500},{"d":"2019-12-19","o":2.85,"h":2.88,"l":2.75,"c":2.8,"v":18100},{"d":"2019-12-20","o":2.79,"h":2.85,"l":2.74,"c":2.8,"v":11900},{"d":"2019-12-23","o":2.88,"h":2.88,"l":2.7,"c":2.74,"v":36100},{"d":"2019-12-24","o":2.75,"h":2.84,"l":2.7,"c":2.75,"v":21800},{"d":"2019-12-26","o":2.83,"h":3.15,"l":2.81,"c":2.96,"v":143400},{"d":"2019-12-27","o":2.97,"h":2.99,"l":2.78,"c":2.93,"v":27000},{"d":"2019-12-30","o":2.94,"h":2.94,"l":2.8,"c":2.87,"v":13800},{"d":"2019-12-31","o":2.94,"h":2.96,"l":2.81,"c":2.96,"v":29600},{"d":"2020-01-02","o":2.88,"h":3.39,"l":2.82,"c":3.03,"v":102800},{"d":"2020-01-03","o":3.05,"h":3.2,"l":2.96,"c":3.1,"v":36300},{"d":"2020-01-06","o":3.17,"h":3.19,"l":3.01,"c":3.03,"v":19100},{"d":"2020-01-07","o":2.97,"h":3.18,"l":2.97,"c":3.13,"v":15700},{"d":"2020-01-08","o":3.18,"h":3.18,"l":3,"c":3.01,"v":31300},{"d":"2020-01-09","o":3.05,"h":3.08,"l":2.9,"c":2.99,"v":30100},{"d":"2020-01-10","o":2.89,"h":3.02,"l":2.82,"c":2.95,"v":10300},{"d":"2020-01-13","o":2.97,"h":3.03,"l":2.9,"c":3.01,"v":12300},{"d":"2020-01-14","o":2.96,"h":3.01,"l":2.85,"c":3,"v":8200},{"d":"2020-01-15","o":2.89,"h":3.25,"l":2.86,"c":3.19,"v":71700},{"d":"2020-01-16","o":3.37,"h":4.87,"l":3.12,"c":3.92,"v":1043500},{"d":"2020-01-17","o":3.74,"h":3.92,"l":3.37,"c":3.7,"v":227900},{"d":"2020-01-21","o":3.53,"h":3.54,"l":3.32,"c":3.49,"v":53100},{"d":"2020-01-22","o":3.49,"h":3.49,"l":3.35,"c":3.38,"v":13400},{"d":"2020-01-23","o":3.57,"h":4.1,"l":3.27,"c":3.37,"v":367800},{"d":"2020-01-24","o":3.35,"h":3.39,"l":3,"c":3.29,"v":107300},{"d":"2020-01-27","o":3.11,"h":3.25,"l":3.01,"c":3.15,"v":34400},{"d":"2020-01-28","o":3.4,"h":3.4,"l":3.06,"c":3.17,"v":73800},{"d":"2020-01-29","o":3.27,"h":3.27,"l":3.03,"c":3.16,"v":36100},{"d":"2020-01-30","o":3.08,"h":3.2,"l":3.05,"c":3.11,"v":19800},{"d":"2020-01-31","o":3.05,"h":3.1,"l":3,"c":3.04,"v":29300},{"d":"2020-02-03","o":3.05,"h":3.22,"l":3,"c":3.22,"v":22200},{"d":"2020-02-04","o":3.12,"h":3.34,"l":3.1,"c":3.32,"v":19400},{"d":"2020-02-05","o":3.22,"h":3.32,"l":3.11,"c":3.13,"v":4300},{"d":"2020-02-06","o":6.38,"h":6.4,"l":3.92,"c":4.12,"v":7779700},{"d":"2020-02-07","o":3.8,"h":3.91,"l":3.53,"c":3.85,"v":419000},{"d":"2020-02-10","o":3.82,"h":3.82,"l":3.44,"c":3.55,"v":102700},{"d":"2020-02-11","o":3.41,"h":3.86,"l":3.4,"c":3.51,"v":180800},{"d":"2020-02-12","o":3.49,"h":3.7,"l":3.43,"c":3.52,"v":57200},{"d":"2020-02-13","o":3.45,"h":3.76,"l":3.32,"c":3.65,"v":104700},{"d":"2020-02-14","o":3.58,"h":3.65,"l":3.56,"c":3.59,"v":16100},{"d":"2020-02-18","o":3.53,"h":3.59,"l":3.45,"c":3.59,"v":49700},{"d":"2020-02-19","o":3.69,"h":3.69,"l":3.36,"c":3.57,"v":37500},{"d":"2020-02-20","o":3.46,"h":3.58,"l":3.45,"c":3.5,"v":18100},{"d":"2020-02-21","o":3.5,"h":3.79,"l":3.29,"c":3.7,"v":71400},{"d":"2020-02-24","o":3.49,"h":3.65,"l":3.42,"c":3.55,"v":10300},{"d":"2020-02-25","o":3.47,"h":3.68,"l":3.47,"c":3.52,"v":30400},{"d":"2020-02-26","o":3.52,"h":3.62,"l":3.49,"c":3.54,"v":20400},{"d":"2020-02-27","o":3.42,"h":3.56,"l":3.36,"c":3.55,"v":42400},{"d":"2020-02-28","o":3.43,"h":3.58,"l":3.42,"c":3.5,"v":17700},{"d":"2020-03-02","o":3.45,"h":3.8,"l":3.42,"c":3.73,"v":39400},{"d":"2020-03-03","o":3.73,"h":3.75,"l":3.56,"c":3.7,"v":16000},{"d":"2020-03-04","o":3.61,"h":4.04,"l":3.6,"c":3.9,"v":53400},{"d":"2020-03-05","o":3.9,"h":3.93,"l":3.78,"c":3.78,"v":15200},{"d":"2020-03-06","o":3.72,"h":3.84,"l":3.6,"c":3.8,"v":25700},{"d":"2020-03-09","o":3.6,"h":3.73,"l":3.46,"c":3.53,"v":28700},{"d":"2020-03-10","o":3.59,"h":3.69,"l":3.3,"c":3.68,"v":33400},{"d":"2020-03-11","o":3.53,"h":3.57,"l":3.38,"c":3.56,"v":8600},{"d":"2020-03-12","o":3.3,"h":3.48,"l":3.23,"c":3.44,"v":38600},{"d":"2020-03-13","o":3.47,"h":3.58,"l":3.24,"c":3.29,"v":10700},{"d":"2020-03-16","o":3.28,"h":3.28,"l":2.77,"c":2.77,"v":33500},{"d":"2020-03-17","o":3.35,"h":3.35,"l":2.54,"c":2.63,"v":16000},{"d":"2020-03-18","o":2.52,"h":2.52,"l":2.05,"c":2.05,"v":10000},{"d":"2020-03-19","o":2.06,"h":2.38,"l":2.01,"c":2.24,"v":9400},{"d":"2020-03-20","o":2.34,"h":2.58,"l":2.34,"c":2.35,"v":10200},{"d":"2020-03-23","o":2.49,"h":2.49,"l":2.07,"c":2.13,"v":3900},{"d":"2020-03-24","o":2.11,"h":2.5,"l":2.11,"c":2.31,"v":51200},{"d":"2020-03-25","o":2.39,"h":2.4,"l":2.14,"c":2.25,"v":18300},{"d":"2020-03-26","o":2.21,"h":2.33,"l":2.19,"c":2.31,"v":4300},{"d":"2020-03-27","o":2.28,"h":2.38,"l":2.18,"c":2.23,"v":15300},{"d":"2020-03-30","o":2.23,"h":2.49,"l":2.23,"c":2.36,"v":10400},{"d":"2020-03-31","o":2.21,"h":2.34,"l":2.14,"c":2.24,"v":27300},{"d":"2020-04-01","o":2.26,"h":2.26,"l":2.15,"c":2.16,"v":7500},{"d":"2020-04-02","o":2.05,"h":2.19,"l":2.05,"c":2.1,"v":3000},{"d":"2020-04-03","o":2.12,"h":2.19,"l":2.1,"c":2.13,"v":4100},{"d":"2020-04-06","o":2.06,"h":2.28,"l":2.06,"c":2.23,"v":23300},{"d":"2020-04-07","o":2.2,"h":2.8,"l":2.15,"c":2.58,"v":54000},{"d":"2020-04-08","o":2.9,"h":2.99,"l":2.74,"c":2.89,"v":28400},{"d":"2020-04-09","o":2.9,"h":2.97,"l":2.58,"c":2.69,"v":35200},{"d":"2020-04-13","o":2.61,"h":2.68,"l":2.4,"c":2.61,"v":9400},{"d":"2020-04-14","o":2.51,"h":2.95,"l":2.48,"c":2.67,"v":13000},{"d":"2020-04-15","o":2.65,"h":2.65,"l":2.45,"c":2.56,"v":3200},{"d":"2020-04-16","o":2.51,"h":2.93,"l":2.51,"c":2.62,"v":6800},{"d":"2020-04-17","o":2.6,"h":2.82,"l":2.55,"c":2.55,"v":12200},{"d":"2020-04-20","o":2.51,"h":2.89,"l":2.51,"c":2.68,"v":8000},{"d":"2020-04-21","o":2.57,"h":2.76,"l":2.57,"c":2.57,"v":6000},{"d":"2020-04-22","o":2.55,"h":2.6,"l":2.55,"c":2.6,"v":900},{"d":"2020-04-23","o":2.65,"h":2.69,"l":2.52,"c":2.58,"v":8400},{"d":"2020-04-24","o":2.74,"h":2.74,"l":2.55,"c":2.57,"v":1900},{"d":"2020-04-27","o":2.59,"h":2.64,"l":2.5,"c":2.62,"v":8300},{"d":"2020-04-28","o":2.63,"h":2.91,"l":2.5,"c":2.6,"v":21100},{"d":"2020-04-29","o":2.61,"h":2.65,"l":2.53,"c":2.59,"v":7900},{"d":"2020-04-30","o":2.68,"h":2.68,"l":2.54,"c":2.61,"v":2500},{"d":"2020-05-01","o":2.59,"h":2.63,"l":2.54,"c":2.55,"v":4800},{"d":"2020-05-04","o":2.46,"h":2.62,"l":2.46,"c":2.62,"v":5000},{"d":"2020-05-05","o":2.63,"h":2.63,"l":2.42,"c":2.59,"v":4800},{"d":"2020-05-06","o":2.52,"h":2.63,"l":2.45,"c":2.55,"v":12700},{"d":"2020-05-07","o":2.65,"h":2.65,"l":2.23,"c":2.54,"v":16800},{"d":"2020-05-08","o":2.6,"h":2.6,"l":2.5,"c":2.53,"v":3500},{"d":"2020-05-11","o":2.65,"h":2.65,"l":2.32,"c":2.45,"v":20000},{"d":"2020-05-12","o":2.45,"h":2.56,"l":2.33,"c":2.33,"v":17200},{"d":"2020-05-13","o":2.35,"h":2.47,"l":2.26,"c":2.38,"v":10000},{"d":"2020-05-14","o":2.35,"h":2.39,"l":2.35,"c":2.38,"v":3100},{"d":"2020-05-15","o":2.35,"h":2.49,"l":2.32,"c":2.47,"v":13900},{"d":"2020-05-18","o":2.35,"h":2.66,"l":2.35,"c":2.66,"v":17100},{"d":"2020-05-19","o":2.57,"h":2.69,"l":2.56,"c":2.68,"v":14400},{"d":"2020-05-20","o":2.61,"h":2.92,"l":2.61,"c":2.8,"v":20100},{"d":"2020-05-21","o":2.81,"h":2.81,"l":2.63,"c":2.65,"v":5500},{"d":"2020-05-22","o":2.89,"h":2.89,"l":2.76,"c":2.86,"v":11100},{"d":"2020-05-26","o":2.82,"h":3.5,"l":2.77,"c":3.1,"v":65100},{"d":"2020-05-27","o":3.2,"h":3.39,"l":3.16,"c":3.35,"v":19200},{"d":"2020-05-28","o":3.4,"h":3.6,"l":2.84,"c":3.16,"v":42100},{"d":"2020-05-29","o":3.16,"h":3.34,"l":3.05,"c":3.16,"v":9600},{"d":"2020-06-01","o":3.14,"h":3.49,"l":3.1,"c":3.28,"v":35700},{"d":"2020-06-02","o":3.39,"h":3.5,"l":3.18,"c":3.36,"v":26100},{"d":"2020-06-03","o":3.35,"h":3.5,"l":3.24,"c":3.42,"v":21600},{"d":"2020-06-04","o":3.5,"h":3.5,"l":3.23,"c":3.23,"v":24900},{"d":"2020-06-05","o":3.26,"h":3.26,"l":3.18,"c":3.18,"v":6400},{"d":"2020-06-08","o":3.16,"h":3.18,"l":3.07,"c":3.16,"v":5800},{"d":"2020-06-09","o":3.36,"h":3.36,"l":3.15,"c":3.23,"v":9900},{"d":"2020-06-10","o":3.23,"h":3.47,"l":3.15,"c":3.25,"v":13300},{"d":"2020-06-11","o":3.14,"h":3.14,"l":2.81,"c":2.81,"v":21600},{"d":"2020-06-12","o":2.82,"h":2.99,"l":2.81,"c":2.95,"v":7300},{"d":"2020-06-15","o":3.06,"h":3.18,"l":3.06,"c":3.07,"v":9600},{"d":"2020-06-16","o":3.34,"h":3.65,"l":3.11,"c":3.35,"v":107400},{"d":"2020-06-17","o":3.5,"h":3.85,"l":3.4,"c":3.67,"v":163900},{"d":"2020-06-18","o":5.14,"h":5.14,"l":3.01,"c":3.38,"v":1274500},{"d":"2020-06-19","o":3.37,"h":3.43,"l":3.11,"c":3.38,"v":96200},{"d":"2020-06-22","o":3.01,"h":3.25,"l":3.01,"c":3.1,"v":59900},{"d":"2020-06-23","o":3.15,"h":3.3,"l":3.1,"c":3.21,"v":23900},{"d":"2020-06-24","o":3.11,"h":3.26,"l":3.1,"c":3.1,"v":18500},{"d":"2020-06-25","o":3.18,"h":3.25,"l":3.02,"c":3.11,"v":43500},{"d":"2020-06-26","o":3.18,"h":3.22,"l":2.86,"c":3,"v":63100},{"d":"2020-06-29","o":3,"h":3.04,"l":2.91,"c":3,"v":30900},{"d":"2020-06-30","o":3.02,"h":3.2,"l":3.02,"c":3.2,"v":16900},{"d":"2020-07-01","o":3.28,"h":3.28,"l":3.13,"c":3.21,"v":17300},{"d":"2020-07-02","o":3.15,"h":3.25,"l":3.11,"c":3.19,"v":9300},{"d":"2020-07-06","o":3.15,"h":3.37,"l":3.15,"c":3.23,"v":42900},{"d":"2020-07-07","o":3.23,"h":3.33,"l":3.2,"c":3.26,"v":5900},{"d":"2020-07-08","o":3.25,"h":3.56,"l":3.14,"c":3.45,"v":146300},{"d":"2020-07-09","o":3.51,"h":3.51,"l":3.31,"c":3.42,"v":16600},{"d":"2020-07-10","o":3.49,"h":3.63,"l":3.31,"c":3.56,"v":51200},{"d":"2020-07-13","o":3.52,"h":3.57,"l":3.27,"c":3.27,"v":18000},{"d":"2020-07-14","o":3.27,"h":3.36,"l":3.07,"c":3.07,"v":18700},{"d":"2020-07-15","o":3.08,"h":3.28,"l":3.08,"c":3.18,"v":13900},{"d":"2020-07-16","o":3.27,"h":3.64,"l":3.15,"c":3.33,"v":96800},{"d":"2020-07-17","o":3.4,"h":3.5,"l":3.3,"c":3.37,"v":18800},{"d":"2020-07-20","o":3.5,"h":3.53,"l":3.25,"c":3.49,"v":36200},{"d":"2020-07-21","o":5.65,"h":5.65,"l":3.51,"c":3.56,"v":3019700},{"d":"2020-07-22","o":3.45,"h":3.56,"l":3.25,"c":3.49,"v":232000},{"d":"2020-07-23","o":3.49,"h":3.49,"l":3.25,"c":3.39,"v":43700},{"d":"2020-07-24","o":3.25,"h":3.49,"l":3.21,"c":3.4,"v":66200},{"d":"2020-07-27","o":3.27,"h":3.5,"l":3.26,"c":3.49,"v":43300},{"d":"2020-07-28","o":3.38,"h":3.55,"l":3.28,"c":3.54,"v":41100},{"d":"2020-07-29","o":3.5,"h":3.85,"l":3.49,"c":3.74,"v":165000},{"d":"2020-07-30","o":3.64,"h":3.9,"l":3.56,"c":3.86,"v":71400},{"d":"2020-07-31","o":3.87,"h":4.09,"l":3.74,"c":3.94,"v":157000},{"d":"2020-08-03","o":3.92,"h":4.27,"l":3.85,"c":4.22,"v":108700},{"d":"2020-08-04","o":4.14,"h":4.42,"l":4.06,"c":4.15,"v":123200},{"d":"2020-08-05","o":4.13,"h":4.14,"l":3.9,"c":3.98,"v":51100},{"d":"2020-08-06","o":3.92,"h":6.4,"l":3.79,"c":5.39,"v":2490000},{"d":"2020-08-07","o":4.66,"h":5.2,"l":3.97,"c":4.16,"v":851000},{"d":"2020-08-10","o":4.28,"h":5.05,"l":4.27,"c":4.83,"v":590400},{"d":"2020-08-11","o":4.84,"h":6.52,"l":4.62,"c":5.01,"v":4465400},{"d":"2020-08-12","o":5.1,"h":5.16,"l":4.48,"c":5.09,"v":221200},{"d":"2020-08-13","o":5.08,"h":5.08,"l":4.45,"c":4.53,"v":114900},{"d":"2020-08-14","o":4.45,"h":4.79,"l":4.36,"c":4.55,"v":49000},{"d":"2020-08-17","o":4.49,"h":4.9,"l":4.35,"c":4.75,"v":60900},{"d":"2020-08-18","o":5,"h":5.17,"l":4.69,"c":5.06,"v":302600},{"d":"2020-08-19","o":5.17,"h":6.15,"l":5.15,"c":5.86,"v":1143400},{"d":"2020-08-20","o":5.8,"h":7.47,"l":5.8,"c":6.27,"v":2837500},{"d":"2020-08-21","o":6.06,"h":8.16,"l":6.01,"c":7.15,"v":8243900},{"d":"2020-08-24","o":6.99,"h":7.8,"l":6.61,"c":7.73,"v":797600},{"d":"2020-08-25","o":7.64,"h":7.8,"l":7,"c":7.25,"v":331600},{"d":"2020-08-26","o":7.13,"h":9.1,"l":6.82,"c":7.33,"v":2683900},{"d":"2020-08-27","o":7.36,"h":8.13,"l":7.27,"c":7.63,"v":574500},{"d":"2020-08-28","o":7.76,"h":8.54,"l":7.61,"c":7.79,"v":955500},{"d":"2020-08-31","o":7.84,"h":7.84,"l":6.89,"c":6.98,"v":375900},{"d":"2020-09-01","o":7,"h":7.02,"l":6.41,"c":6.54,"v":147700},{"d":"2020-09-02","o":6.45,"h":6.48,"l":5.95,"c":6.18,"v":311000},{"d":"2020-09-03","o":6.07,"h":7.06,"l":5.83,"c":5.83,"v":306900},{"d":"2020-09-04","o":5.77,"h":6.2,"l":5.51,"c":6,"v":191900},{"d":"2020-09-08","o":5.88,"h":6.26,"l":5.75,"c":5.87,"v":64800},{"d":"2020-09-09","o":6.18,"h":6.18,"l":5.82,"c":6.1,"v":76500},{"d":"2020-09-10","o":6.16,"h":6.24,"l":5.96,"c":6.17,"v":88100},{"d":"2020-09-11","o":6.12,"h":6.31,"l":5.77,"c":5.91,"v":57700},{"d":"2020-09-14","o":5.82,"h":5.82,"l":5.26,"c":5.29,"v":112500},{"d":"2020-09-15","o":5.29,"h":5.36,"l":5.13,"c":5.18,"v":42100},{"d":"2020-09-16","o":5.16,"h":6.59,"l":4.89,"c":4.93,"v":483600},{"d":"2020-09-17","o":5.03,"h":5.06,"l":4.58,"c":4.73,"v":104900},{"d":"2020-09-18","o":4.77,"h":5.02,"l":4.64,"c":4.68,"v":44900},{"d":"2020-09-21","o":4.55,"h":4.63,"l":4.29,"c":4.35,"v":46900},{"d":"2020-09-22","o":4.36,"h":4.81,"l":4.36,"c":4.57,"v":79700},{"d":"2020-09-23","o":4.62,"h":4.85,"l":4.33,"c":4.33,"v":29200},{"d":"2020-09-24","o":4.27,"h":4.79,"l":3.9,"c":4.14,"v":294300},{"d":"2020-09-25","o":4.16,"h":4.52,"l":4.05,"c":4.28,"v":43600},{"d":"2020-09-28","o":4.33,"h":4.48,"l":4.25,"c":4.39,"v":15500},{"d":"2020-09-29","o":4.33,"h":4.55,"l":4.33,"c":4.48,"v":25700},{"d":"2020-09-30","o":4.47,"h":4.8,"l":4.41,"c":4.74,"v":51300},{"d":"2020-10-01","o":4.83,"h":5.13,"l":4.67,"c":4.77,"v":147700},{"d":"2020-10-02","o":4.71,"h":4.72,"l":4.4,"c":4.48,"v":25400},{"d":"2020-10-05","o":4.56,"h":4.56,"l":4.08,"c":4.24,"v":47900},{"d":"2020-10-06","o":4.26,"h":4.43,"l":4.13,"c":4.28,"v":30000},{"d":"2020-10-07","o":4.29,"h":4.48,"l":4.29,"c":4.48,"v":14100},{"d":"2020-10-08","o":4.52,"h":4.7,"l":4.4,"c":4.43,"v":7600},{"d":"2020-10-09","o":4.39,"h":4.48,"l":4.3,"c":4.34,"v":19300},{"d":"2020-10-12","o":4.34,"h":4.43,"l":4.22,"c":4.38,"v":13700},{"d":"2020-10-13","o":4.26,"h":4.29,"l":4.22,"c":4.27,"v":4000},{"d":"2020-10-14","o":4.27,"h":4.55,"l":4.23,"c":4.44,"v":32700},{"d":"2020-10-15","o":4.31,"h":4.41,"l":4.28,"c":4.38,"v":12900},{"d":"2020-10-16","o":4.42,"h":4.42,"l":4.33,"c":4.41,"v":11700},{"d":"2020-10-19","o":4.33,"h":4.64,"l":4.33,"c":4.44,"v":65600},{"d":"2020-10-20","o":4.41,"h":5.07,"l":4.41,"c":4.61,"v":270500},{"d":"2020-10-21","o":4.56,"h":4.67,"l":4.32,"c":4.43,"v":59900},{"d":"2020-10-22","o":4.55,"h":4.55,"l":4.32,"c":4.33,"v":26300},{"d":"2020-10-23","o":4.35,"h":4.42,"l":4.24,"c":4.27,"v":25400},{"d":"2020-10-26","o":4.31,"h":4.31,"l":3.77,"c":3.85,"v":84400},{"d":"2020-10-27","o":3.91,"h":3.96,"l":3.5,"c":3.5,"v":47800},{"d":"2020-10-28","o":3.53,"h":3.69,"l":3.49,"c":3.65,"v":38600},{"d":"2020-10-29","o":3.63,"h":4.29,"l":3.62,"c":3.93,"v":195900},{"d":"2020-10-30","o":3.95,"h":4.12,"l":3.66,"c":3.66,"v":44100},{"d":"2020-11-02","o":3.71,"h":3.84,"l":3.53,"c":3.56,"v":12800},{"d":"2020-11-03","o":3.62,"h":3.74,"l":3.61,"c":3.68,"v":18400},{"d":"2020-11-04","o":3.68,"h":3.75,"l":3.62,"c":3.68,"v":22200},{"d":"2020-11-05","o":3.72,"h":4.17,"l":3.64,"c":3.85,"v":76400},{"d":"2020-11-06","o":3.8,"h":4.1,"l":3.74,"c":3.8,"v":66100},{"d":"2020-11-09","o":3.82,"h":3.98,"l":3.74,"c":3.89,"v":46200},{"d":"2020-11-10","o":3.86,"h":3.94,"l":3.71,"c":3.9,"v":45100},{"d":"2020-11-11","o":3.8,"h":4.29,"l":3.8,"c":4.08,"v":64600},{"d":"2020-11-12","o":4.15,"h":4.29,"l":3.94,"c":4.05,"v":57900},{"d":"2020-11-13","o":4.02,"h":4.14,"l":3.95,"c":4.08,"v":17400},{"d":"2020-11-16","o":4.08,"h":4.4,"l":4.07,"c":4.24,"v":73000},{"d":"2020-11-17","o":4.25,"h":4.33,"l":4.19,"c":4.33,"v":17000},{"d":"2020-11-18","o":4.28,"h":4.45,"l":4.2,"c":4.2,"v":65700},{"d":"2020-11-19","o":4.24,"h":4.39,"l":4.24,"c":4.33,"v":48300},{"d":"2020-11-20","o":4.35,"h":4.48,"l":4.32,"c":4.44,"v":21000},{"d":"2020-11-23","o":4.42,"h":4.6,"l":4.42,"c":4.59,"v":21800},{"d":"2020-11-24","o":4.6,"h":4.68,"l":4.45,"c":4.51,"v":21900},{"d":"2020-11-25","o":4.45,"h":4.64,"l":4.45,"c":4.62,"v":20300},{"d":"2020-11-27","o":4.53,"h":4.6,"l":4.45,"c":4.5,"v":13200},{"d":"2020-11-30","o":4.51,"h":4.54,"l":4.2,"c":4.27,"v":29100},{"d":"2020-12-01","o":4.22,"h":4.4,"l":4.17,"c":4.37,"v":24200},{"d":"2020-12-02","o":4.29,"h":4.29,"l":4.07,"c":4.16,"v":29500},{"d":"2020-12-03","o":4.21,"h":4.5,"l":4.21,"c":4.4,"v":20200},{"d":"2020-12-04","o":4.48,"h":4.59,"l":4.4,"c":4.42,"v":28600},{"d":"2020-12-07","o":4.41,"h":4.47,"l":4.19,"c":4.2,"v":21100},{"d":"2020-12-08","o":4.24,"h":4.32,"l":4.18,"c":4.29,"v":10200},{"d":"2020-12-09","o":4.25,"h":4.32,"l":4.11,"c":4.14,"v":20800},{"d":"2020-12-10","o":4.43,"h":4.43,"l":4,"c":4.14,"v":57000},{"d":"2020-12-11","o":4.15,"h":5.88,"l":4.05,"c":4.46,"v":1541800},{"d":"2020-12-14","o":4.38,"h":4.5,"l":4.1,"c":4.21,"v":93200},{"d":"2020-12-15","o":4.17,"h":4.33,"l":4.1,"c":4.21,"v":47300},{"d":"2020-12-16","o":4.18,"h":4.21,"l":3.95,"c":4.1,"v":31500},{"d":"2020-12-17","o":4.1,"h":4.19,"l":4.03,"c":4.15,"v":26800},{"d":"2020-12-18","o":4.07,"h":4.29,"l":4.06,"c":4.2,"v":67700},{"d":"2020-12-21","o":4.06,"h":4.17,"l":4.06,"c":4.14,"v":43200},{"d":"2020-12-22","o":4.17,"h":4.19,"l":3.9,"c":3.95,"v":78500},{"d":"2020-12-23","o":3.95,"h":4.07,"l":3.81,"c":3.92,"v":23100},{"d":"2020-12-24","o":3.92,"h":4,"l":3.91,"c":3.94,"v":4600},{"d":"2020-12-28","o":3.95,"h":5.2,"l":3.88,"c":4.26,"v":1021200},{"d":"2020-12-29","o":4.23,"h":5.1,"l":4.17,"c":5.08,"v":5086400},{"d":"2020-12-30","o":6.59,"h":6.75,"l":4.9,"c":5.44,"v":5504500},{"d":"2020-12-31","o":5.11,"h":5.22,"l":4.55,"c":4.89,"v":476100},{"d":"2021-01-04","o":4.81,"h":4.81,"l":4.25,"c":4.48,"v":225100},{"d":"2021-01-05","o":4.56,"h":4.75,"l":4.42,"c":4.47,"v":79800},{"d":"2021-01-06","o":4.67,"h":4.9,"l":4.5,"c":4.77,"v":181100},{"d":"2021-01-07","o":4.73,"h":4.94,"l":4.7,"c":4.82,"v":60800},{"d":"2021-01-08","o":4.79,"h":4.91,"l":4.64,"c":4.89,"v":62800},{"d":"2021-01-11","o":4.8,"h":5.23,"l":4.71,"c":4.9,"v":214500},{"d":"2021-01-12","o":4.85,"h":5.12,"l":4.78,"c":4.94,"v":48200},{"d":"2021-01-13","o":5.01,"h":5.4,"l":4.95,"c":5.2,"v":194200},{"d":"2021-01-14","o":5.18,"h":5.72,"l":5.01,"c":5.47,"v":230900},{"d":"2021-01-15","o":5.41,"h":5.69,"l":5.15,"c":5.43,"v":219400},{"d":"2021-01-19","o":5.56,"h":5.8,"l":5.34,"c":5.53,"v":201100},{"d":"2021-01-20","o":5.57,"h":5.94,"l":5.55,"c":5.8,"v":135500},{"d":"2021-01-21","o":5.81,"h":6.09,"l":5.62,"c":5.65,"v":143600},{"d":"2021-01-22","o":5.6,"h":5.73,"l":5.47,"c":5.52,"v":36400},{"d":"2021-01-25","o":5.54,"h":5.59,"l":5.22,"c":5.23,"v":110900},{"d":"2021-01-26","o":5.32,"h":6.49,"l":5.32,"c":6.45,"v":729100},{"d":"2021-01-27","o":6.16,"h":11.64,"l":5.68,"c":9.52,"v":3122700},{"d":"2021-01-28","o":22.3,"h":31.83,"l":11.8,"c":12.99,"v":8182000},{"d":"2021-01-29","o":12.65,"h":12.69,"l":8.63,"c":9.01,"v":1573000},{"d":"2021-02-01","o":8.87,"h":10.79,"l":8.16,"c":9.4,"v":1920800},{"d":"2021-02-02","o":10.47,"h":11.25,"l":9.26,"c":10.1,"v":1590800},{"d":"2021-02-03","o":9.9,"h":10.03,"l":9.03,"c":9.47,"v":668500},{"d":"2021-02-04","o":9.25,"h":9.5,"l":8.75,"c":9.14,"v":413700},{"d":"2021-02-05","o":8.86,"h":10.8,"l":8.53,"c":8.54,"v":1481400},{"d":"2021-02-08","o":8.5,"h":8.52,"l":7.92,"c":8.31,"v":412300},{"d":"2021-02-09","o":8.6,"h":9.85,"l":8.51,"c":9.39,"v":1314900},{"d":"2021-02-10","o":9.24,"h":10.78,"l":9.12,"c":10.28,"v":957600},{"d":"2021-02-11","o":10.1,"h":10.44,"l":9.13,"c":9.18,"v":335300},{"d":"2021-02-12","o":9.2,"h":9.43,"l":8.57,"c":8.87,"v":459500},{"d":"2021-02-16","o":8.95,"h":9.39,"l":8.35,"c":9.05,"v":415100},{"d":"2021-02-17","o":8.86,"h":9.12,"l":8.52,"c":8.99,"v":358300},{"d":"2021-02-18","o":8.75,"h":8.97,"l":8.12,"c":8.25,"v":536700},{"d":"2021-02-19","o":8.23,"h":9.11,"l":8.01,"c":8.2,"v":424700},{"d":"2021-02-22","o":8.3,"h":8.76,"l":8.05,"c":8.39,"v":296500},{"d":"2021-02-23","o":7.65,"h":7.65,"l":6.05,"c":7.12,"v":487800},{"d":"2021-02-24","o":7.14,"h":8.92,"l":7.13,"c":8.31,"v":1344400},{"d":"2021-02-25","o":11.77,"h":12.97,"l":8.59,"c":9.68,"v":5998900},{"d":"2021-02-26","o":9.15,"h":9.6,"l":8.2,"c":8.46,"v":1030100},{"d":"2021-03-01","o":8.88,"h":9.85,"l":8.5,"c":8.75,"v":1496000},{"d":"2021-03-02","o":8.75,"h":8.82,"l":8.03,"c":8.28,"v":677000},{"d":"2021-03-03","o":8.12,"h":8.57,"l":8.01,"c":8.11,"v":343700},{"d":"2021-03-04","o":8.04,"h":8.06,"l":6.8,"c":7.01,"v":624000},{"d":"2021-03-05","o":7.25,"h":7.89,"l":6.72,"c":7.77,"v":493000},{"d":"2021-03-08","o":7.72,"h":8.8,"l":7.37,"c":8.69,"v":1361900},{"d":"2021-03-09","o":8.45,"h":9.12,"l":8.06,"c":8.11,"v":719000},{"d":"2021-03-10","o":8.24,"h":10,"l":8.11,"c":8.9,"v":2906200},{"d":"2021-03-11","o":8.75,"h":9.2,"l":8.55,"c":8.81,"v":561600},{"d":"2021-03-12","o":8.75,"h":9.44,"l":8.65,"c":9.21,"v":555300},{"d":"2021-03-15","o":9.2,"h":9.39,"l":8.99,"c":9.12,"v":256500},{"d":"2021-03-16","o":9.24,"h":9.24,"l":8.24,"c":8.45,"v":389700},{"d":"2021-03-17","o":8.36,"h":9.15,"l":8.11,"c":8.8,"v":244900},{"d":"2021-03-18","o":8.69,"h":9.08,"l":8.6,"c":8.63,"v":101200},{"d":"2021-03-19","o":8.65,"h":9.1,"l":8.4,"c":9,"v":218200},{"d":"2021-03-22","o":9,"h":9.19,"l":8.72,"c":8.83,"v":85500},{"d":"2021-03-23","o":8.67,"h":8.82,"l":8.2,"c":8.34,"v":148000},{"d":"2021-03-24","o":8.42,"h":8.48,"l":7.75,"c":7.89,"v":128400},{"d":"2021-03-25","o":7.56,"h":8.28,"l":7.46,"c":7.74,"v":740500},{"d":"2021-03-26","o":7.8,"h":7.98,"l":7.35,"c":7.87,"v":133700},{"d":"2021-03-29","o":7.87,"h":8.35,"l":7.46,"c":8.25,"v":206600},{"d":"2021-03-30","o":8.22,"h":8.34,"l":7.94,"c":8.26,"v":92200},{"d":"2021-03-31","o":8.32,"h":8.46,"l":7.95,"c":8.42,"v":209400},{"d":"2021-04-01","o":8.29,"h":11.23,"l":7.93,"c":8.8,"v":2948200},{"d":"2021-04-05","o":8.5,"h":9.31,"l":8.28,"c":8.79,"v":664500},{"d":"2021-04-06","o":8.92,"h":9.22,"l":8.5,"c":8.86,"v":196800},{"d":"2021-04-07","o":8.74,"h":9.94,"l":8.67,"c":8.9,"v":904800},{"d":"2021-04-08","o":8.92,"h":9.26,"l":8.67,"c":9.05,"v":307100},{"d":"2021-04-09","o":9.15,"h":9.59,"l":8.89,"c":9.46,"v":299500},{"d":"2021-04-12","o":9.31,"h":9.31,"l":8.7,"c":8.71,"v":272300},{"d":"2021-04-13","o":8.7,"h":8.97,"l":8.59,"c":8.93,"v":281400},{"d":"2021-04-14","o":8.83,"h":9.04,"l":8.63,"c":8.68,"v":218900},{"d":"2021-04-15","o":8.77,"h":8.88,"l":8.43,"c":8.63,"v":101300},{"d":"2021-04-16","o":8.55,"h":8.87,"l":8.29,"c":8.56,"v":175500},{"d":"2021-04-19","o":8.5,"h":8.68,"l":8.24,"c":8.53,"v":137800},{"d":"2021-04-20","o":8.4,"h":8.52,"l":7.3,"c":7.35,"v":308900},{"d":"2021-04-21","o":7.19,"h":7.39,"l":7.06,"c":7.25,"v":140800},{"d":"2021-04-22","o":7.33,"h":7.33,"l":6.9,"c":7.03,"v":133100},{"d":"2021-04-23","o":7.04,"h":7.5,"l":6.99,"c":7.29,"v":121500},{"d":"2021-04-26","o":7.32,"h":7.49,"l":7.09,"c":7.22,"v":139100},{"d":"2021-04-27","o":7.19,"h":7.39,"l":7.09,"c":7.17,"v":68900},{"d":"2021-04-28","o":7.22,"h":7.31,"l":7.1,"c":7.22,"v":58100},{"d":"2021-04-29","o":7.25,"h":7.3,"l":6.67,"c":6.84,"v":138000},{"d":"2021-04-30","o":6.7,"h":7.27,"l":6.5,"c":6.92,"v":276600},{"d":"2021-05-03","o":6.97,"h":6.97,"l":6.62,"c":6.66,"v":56200},{"d":"2021-05-04","o":6.67,"h":6.7,"l":6.23,"c":6.43,"v":99600},{"d":"2021-05-05","o":6.47,"h":7.34,"l":6.35,"c":6.9,"v":462300},{"d":"2021-05-06","o":7.77,"h":8.05,"l":7.31,"c":7.7,"v":734600},{"d":"2021-05-07","o":7.52,"h":7.67,"l":6.87,"c":6.97,"v":241900},{"d":"2021-05-10","o":6.91,"h":6.91,"l":6.13,"c":6.2,"v":174700},{"d":"2021-05-11","o":6.03,"h":6.3,"l":5.8,"c":6.08,"v":125500},{"d":"2021-05-12","o":6.05,"h":6.17,"l":5.82,"c":5.9,"v":53800},{"d":"2021-05-13","o":5.91,"h":7.16,"l":5.91,"c":6.81,"v":1067600},{"d":"2021-05-14","o":6.47,"h":7.91,"l":6.4,"c":6.71,"v":1326400},{"d":"2021-05-17","o":6.56,"h":7.37,"l":6.31,"c":6.7,"v":1629600},{"d":"2021-05-18","o":6.68,"h":6.99,"l":6.58,"c":6.76,"v":326700},{"d":"2021-05-19","o":6.5,"h":6.5,"l":5.9,"c":6.14,"v":311600},{"d":"2021-05-20","o":6.16,"h":6.6,"l":6.1,"c":6.38,"v":161900},{"d":"2021-05-21","o":6.35,"h":6.69,"l":6.23,"c":6.61,"v":173400},{"d":"2021-05-24","o":6.6,"h":6.9,"l":6.52,"c":6.65,"v":524300},{"d":"2021-05-25","o":6.72,"h":7.08,"l":6.41,"c":6.74,"v":1638500},{"d":"2021-05-26","o":6.9,"h":7.47,"l":6.78,"c":7.04,"v":1814100},{"d":"2021-05-27","o":6.91,"h":7.26,"l":6.61,"c":7.03,"v":1125600},{"d":"2021-05-28","o":7.11,"h":7.64,"l":6.81,"c":6.89,"v":709800},{"d":"2021-06-01","o":7,"h":7.09,"l":6.57,"c":6.62,"v":588000},{"d":"2021-06-02","o":6.69,"h":9.35,"l":6.46,"c":7.94,"v":3579100},{"d":"2021-06-03","o":7.62,"h":8.19,"l":7.06,"c":7.21,"v":1460100},{"d":"2021-06-04","o":7.28,"h":7.49,"l":6.92,"c":6.99,"v":503000},{"d":"2021-06-07","o":6.99,"h":7.53,"l":6.98,"c":7.22,"v":881400},{"d":"2021-06-08","o":7.24,"h":8.85,"l":7.22,"c":8,"v":1684700},{"d":"2021-06-09","o":7.86,"h":8,"l":7.6,"c":7.68,"v":400200},{"d":"2021-06-10","o":7.65,"h":8.21,"l":7.39,"c":8.12,"v":868900},{"d":"2021-06-11","o":8.06,"h":9.07,"l":7.99,"c":8.93,"v":719800},{"d":"2021-06-14","o":8.81,"h":9.68,"l":8.26,"c":8.35,"v":681100},{"d":"2021-06-15","o":8.34,"h":8.82,"l":7.98,"c":8.07,"v":453300},{"d":"2021-06-16","o":7.99,"h":8.35,"l":7.81,"c":8.2,"v":175000},{"d":"2021-06-17","o":8.29,"h":8.5,"l":7.84,"c":8.11,"v":252600},{"d":"2021-06-18","o":7.91,"h":8.29,"l":7.91,"c":8.19,"v":107200},{"d":"2021-06-21","o":8.25,"h":8.66,"l":8.22,"c":8.44,"v":211800},{"d":"2021-06-22","o":8.65,"h":12.28,"l":8.51,"c":9.31,"v":4951500},{"d":"2021-06-23","o":9.12,"h":10.2,"l":8.56,"c":8.8,"v":1381600},{"d":"2021-06-24","o":8.71,"h":8.92,"l":8.31,"c":8.67,"v":371800},{"d":"2021-06-25","o":8.65,"h":8.83,"l":8.41,"c":8.58,"v":223000},{"d":"2021-06-28","o":8.61,"h":8.75,"l":8.35,"c":8.58,"v":134900},{"d":"2021-06-29","o":8.61,"h":8.62,"l":8.36,"c":8.38,"v":74900},{"d":"2021-06-30","o":8.4,"h":8.41,"l":7.72,"c":7.8,"v":317100},{"d":"2021-07-01","o":7.8,"h":7.84,"l":7.46,"c":7.56,"v":154800},{"d":"2021-07-02","o":7.55,"h":7.78,"l":7.3,"c":7.58,"v":94300},{"d":"2021-07-06","o":7.53,"h":8.18,"l":7.53,"c":7.72,"v":446800},{"d":"2021-07-07","o":7.65,"h":7.68,"l":7.15,"c":7.3,"v":132300},{"d":"2021-07-08","o":7.17,"h":7.39,"l":6.91,"c":7.19,"v":144800},{"d":"2021-07-09","o":7.16,"h":7.6,"l":7.16,"c":7.5,"v":75500},{"d":"2021-07-12","o":7.34,"h":7.7,"l":7.26,"c":7.67,"v":165500},{"d":"2021-07-13","o":7.74,"h":7.75,"l":7.37,"c":7.39,"v":184400},{"d":"2021-07-14","o":7.56,"h":7.56,"l":7.05,"c":7.1,"v":81000},{"d":"2021-07-15","o":7,"h":7.33,"l":6.86,"c":7.17,"v":68800},{"d":"2021-07-16","o":7.26,"h":7.28,"l":7,"c":7.02,"v":49600},{"d":"2021-07-19","o":6.9,"h":7.8,"l":6.81,"c":7.65,"v":396000},{"d":"2021-07-20","o":7.51,"h":7.61,"l":7.2,"c":7.2,"v":210900},{"d":"2021-07-21","o":7.34,"h":7.99,"l":7.25,"c":7.5,"v":403000},{"d":"2021-07-22","o":7.51,"h":8.22,"l":7.38,"c":7.86,"v":881400},{"d":"2021-07-23","o":7.8,"h":8,"l":7.15,"c":7.16,"v":166500},{"d":"2021-07-26","o":7.1,"h":7.41,"l":6.89,"c":6.97,"v":132200},{"d":"2021-07-27","o":6.97,"h":7.05,"l":6.71,"c":7.04,"v":71400},{"d":"2021-07-28","o":6.97,"h":7.28,"l":6.86,"c":7.24,"v":42300},{"d":"2021-07-29","o":7.24,"h":7.59,"l":7.15,"c":7.31,"v":122300},{"d":"2021-07-30","o":7.3,"h":7.43,"l":7.06,"c":7.29,"v":80000},{"d":"2021-08-02","o":7.49,"h":7.81,"l":7.3,"c":7.71,"v":226900},{"d":"2021-08-03","o":7.73,"h":8.09,"l":7.4,"c":7.89,"v":290900},{"d":"2021-08-04","o":7.1,"h":8.18,"l":7.1,"c":8,"v":912500},{"d":"2021-08-05","o":7.88,"h":7.92,"l":7.5,"c":7.61,"v":174300},{"d":"2021-08-06","o":7.52,"h":7.61,"l":7.03,"c":7.1,"v":266700},{"d":"2021-08-09","o":7.1,"h":7.33,"l":6.8,"c":6.94,"v":258200},{"d":"2021-08-10","o":6.86,"h":7.2,"l":6.81,"c":6.97,"v":188400},{"d":"2021-08-11","o":7.02,"h":7.1,"l":6.71,"c":6.81,"v":255500},{"d":"2021-08-12","o":6.75,"h":6.77,"l":6.34,"c":6.39,"v":150100},{"d":"2021-08-13","o":6.39,"h":6.53,"l":6.01,"c":6.06,"v":120000},{"d":"2021-08-16","o":5.95,"h":6.17,"l":5.8,"c":6.02,"v":128100},{"d":"2021-08-17","o":5.87,"h":6.31,"l":5.87,"c":6.24,"v":92500},{"d":"2021-08-18","o":6.3,"h":6.39,"l":6.08,"c":6.23,"v":70000},{"d":"2021-08-19","o":6.22,"h":6.38,"l":6,"c":6.26,"v":155700},{"d":"2021-08-20","o":6.16,"h":6.55,"l":6.11,"c":6.27,"v":95800},{"d":"2021-08-23","o":6.2,"h":6.58,"l":6.15,"c":6.48,"v":154700},{"d":"2021-08-24","o":6.43,"h":6.97,"l":6.43,"c":6.8,"v":334600},{"d":"2021-08-25","o":6.74,"h":6.93,"l":6.4,"c":6.53,"v":304400},{"d":"2021-08-26","o":6.45,"h":6.61,"l":6.26,"c":6.35,"v":95000},{"d":"2021-08-27","o":6.42,"h":7.09,"l":6.36,"c":6.85,"v":225900},{"d":"2021-08-30","o":6.82,"h":7.19,"l":6.71,"c":6.91,"v":136200},{"d":"2021-08-31","o":6.94,"h":6.94,"l":6.48,"c":6.53,"v":69800},{"d":"2021-09-01","o":6.52,"h":6.9,"l":6.31,"c":6.84,"v":78200},{"d":"2021-09-02","o":6.74,"h":6.96,"l":6.56,"c":6.62,"v":85300},{"d":"2021-09-03","o":6.65,"h":7.25,"l":6.59,"c":6.9,"v":133300},{"d":"2021-09-07","o":6.95,"h":6.95,"l":6.72,"c":6.73,"v":74500},{"d":"2021-09-08","o":6.67,"h":6.97,"l":6.62,"c":6.79,"v":58500},{"d":"2021-09-09","o":6.7,"h":7.14,"l":6.69,"c":6.98,"v":99100},{"d":"2021-09-10","o":7.08,"h":7.08,"l":6.75,"c":6.75,"v":28000},{"d":"2021-09-13","o":6.76,"h":7.06,"l":6.71,"c":6.9,"v":71900},{"d":"2021-09-14","o":6.85,"h":6.85,"l":6.26,"c":6.27,"v":102600},{"d":"2021-09-15","o":6.27,"h":6.44,"l":6.22,"c":6.34,"v":35700},{"d":"2021-09-16","o":6.3,"h":6.67,"l":6.29,"c":6.44,"v":48200},{"d":"2021-09-17","o":6.43,"h":6.64,"l":6.33,"c":6.4,"v":60700},{"d":"2021-09-20","o":6.35,"h":6.45,"l":5.94,"c":5.98,"v":103200},{"d":"2021-09-21","o":6.1,"h":6.31,"l":5.9,"c":6.2,"v":41100},{"d":"2021-09-22","o":6.15,"h":6.38,"l":6.1,"c":6.36,"v":49000},{"d":"2021-09-23","o":6.32,"h":6.75,"l":6.31,"c":6.56,"v":95500},{"d":"2021-09-24","o":6.52,"h":8.11,"l":6.25,"c":6.99,"v":1041500},{"d":"2021-09-27","o":6.88,"h":7.32,"l":6.77,"c":6.9,"v":116000},{"d":"2021-09-28","o":6.87,"h":7.75,"l":6.66,"c":7.42,"v":1135300},{"d":"2021-09-29","o":7.35,"h":7.35,"l":6.66,"c":7.24,"v":396300},{"d":"2021-09-30","o":7.16,"h":7.32,"l":6.7,"c":6.84,"v":249700},{"d":"2021-10-01","o":6.78,"h":6.87,"l":6.46,"c":6.65,"v":171300},{"d":"2021-10-04","o":6.58,"h":6.65,"l":6.15,"c":6.22,"v":110400},{"d":"2021-10-05","o":6.32,"h":6.39,"l":6.12,"c":6.27,"v":100000},{"d":"2021-10-06","o":6.23,"h":6.41,"l":6.13,"c":6.26,"v":103300},{"d":"2021-10-07","o":6.86,"h":7.13,"l":6,"c":6.23,"v":2554900},{"d":"2021-10-08","o":6.13,"h":6.23,"l":5.8,"c":5.91,"v":273000},{"d":"2021-10-11","o":5.92,"h":6.2,"l":5.77,"c":5.93,"v":248500},{"d":"2021-10-12","o":5.88,"h":6.09,"l":5.81,"c":6.04,"v":159400},{"d":"2021-10-13","o":6.05,"h":6.17,"l":5.9,"c":6.15,"v":157700},{"d":"2021-10-14","o":6.09,"h":6.35,"l":6.01,"c":6.16,"v":103500},{"d":"2021-10-15","o":6.16,"h":6.19,"l":6.02,"c":6.16,"v":20600},{"d":"2021-10-18","o":6.12,"h":6.25,"l":6.06,"c":6.17,"v":48400},{"d":"2021-10-19","o":6.2,"h":6.3,"l":6.03,"c":6.26,"v":134600},{"d":"2021-10-20","o":6.27,"h":6.27,"l":6.1,"c":6.21,"v":40500},{"d":"2021-10-21","o":6.19,"h":6.38,"l":6.15,"c":6.27,"v":117600},{"d":"2021-10-22","o":6.22,"h":6.34,"l":6.02,"c":6.06,"v":61600},{"d":"2021-10-25","o":6.01,"h":6.08,"l":5.9,"c":6,"v":40900},{"d":"2021-10-26","o":5.98,"h":6.08,"l":5.93,"c":6,"v":62800},{"d":"2021-10-27","o":6,"h":6.09,"l":5.94,"c":6.02,"v":47900},{"d":"2021-10-28","o":6.02,"h":6.09,"l":5.99,"c":6.09,"v":24000},{"d":"2021-10-29","o":6.09,"h":6.19,"l":6,"c":6.13,"v":40700},{"d":"2021-11-01","o":6.07,"h":6.28,"l":6.07,"c":6.23,"v":36000},{"d":"2021-11-02","o":6.19,"h":6.38,"l":6.14,"c":6.3,"v":104600},{"d":"2021-11-03","o":6.25,"h":6.55,"l":6.22,"c":6.54,"v":149300},{"d":"2021-11-04","o":6.49,"h":6.49,"l":6.31,"c":6.42,"v":19300},{"d":"2021-11-05","o":6.42,"h":6.5,"l":6.28,"c":6.38,"v":36000},{"d":"2021-11-08","o":6.34,"h":7.1,"l":6.16,"c":6.42,"v":518800},{"d":"2021-11-09","o":6.35,"h":6.35,"l":5.98,"c":6.03,"v":96300},{"d":"2021-11-10","o":6.05,"h":6.12,"l":5.89,"c":5.93,"v":64900},{"d":"2021-11-11","o":6.01,"h":6.03,"l":5.84,"c":5.88,"v":54500},{"d":"2021-11-12","o":5.9,"h":5.98,"l":5.8,"c":5.81,"v":42500},{"d":"2021-11-15","o":5.93,"h":5.97,"l":5.82,"c":5.83,"v":60900},{"d":"2021-11-16","o":5.75,"h":5.78,"l":5.6,"c":5.61,"v":84000},{"d":"2021-11-17","o":5.62,"h":5.69,"l":5.44,"c":5.48,"v":39600},{"d":"2021-11-18","o":5.48,"h":5.5,"l":5.2,"c":5.21,"v":28700},{"d":"2021-11-19","o":5.21,"h":5.36,"l":5.15,"c":5.26,"v":61800},{"d":"2021-11-22","o":5.28,"h":5.4,"l":5.05,"c":5.08,"v":71900},{"d":"2021-11-23","o":5.06,"h":5.17,"l":4.79,"c":5.08,"v":53500},{"d":"2021-11-24","o":5.08,"h":5.21,"l":5.02,"c":5.07,"v":28900},{"d":"2021-11-26","o":5.03,"h":5.2,"l":5.03,"c":5.18,"v":26500},{"d":"2021-11-29","o":5.21,"h":5.25,"l":5.11,"c":5.16,"v":23500},{"d":"2021-11-30","o":5.07,"h":5.18,"l":4.83,"c":4.88,"v":26100},{"d":"2021-12-01","o":4.99,"h":4.99,"l":4.5,"c":4.64,"v":32400},{"d":"2021-12-02","o":4.64,"h":4.87,"l":4.64,"c":4.74,"v":30100},{"d":"2021-12-03","o":4.8,"h":4.8,"l":4.59,"c":4.63,"v":26800},{"d":"2021-12-06","o":4.63,"h":4.71,"l":4.43,"c":4.54,"v":53400},{"d":"2021-12-07","o":4.76,"h":5.09,"l":4.56,"c":4.9,"v":631000},{"d":"2021-12-08","o":4.85,"h":4.96,"l":4.71,"c":4.87,"v":64400},{"d":"2021-12-09","o":4.83,"h":5.29,"l":4.83,"c":5.05,"v":95100},{"d":"2021-12-10","o":5.05,"h":5.05,"l":4.47,"c":4.48,"v":72400},{"d":"2021-12-13","o":4.47,"h":4.58,"l":4.21,"c":4.31,"v":136400},{"d":"2021-12-14","o":4.3,"h":4.3,"l":3.69,"c":3.9,"v":181000},{"d":"2021-12-15","o":3.86,"h":4.1,"l":3.76,"c":4.08,"v":70800},{"d":"2021-12-16","o":4.14,"h":4.18,"l":3.79,"c":3.86,"v":130800},{"d":"2021-12-17","o":3.82,"h":4.14,"l":3.8,"c":4.12,"v":115600},{"d":"2021-12-20","o":4.07,"h":4.17,"l":4.01,"c":4.15,"v":23900},{"d":"2021-12-21","o":4.15,"h":4.3,"l":4.11,"c":4.2,"v":29700},{"d":"2021-12-22","o":4.25,"h":4.4,"l":4.15,"c":4.28,"v":29300},{"d":"2021-12-23","o":4.25,"h":4.45,"l":4.25,"c":4.4,"v":15400},{"d":"2021-12-27","o":4.4,"h":4.5,"l":4.37,"c":4.39,"v":14100},{"d":"2021-12-28","o":4.35,"h":4.39,"l":4.18,"c":4.18,"v":17800},{"d":"2021-12-29","o":4.13,"h":4.18,"l":4.01,"c":4.03,"v":28200},{"d":"2021-12-30","o":4.03,"h":4.22,"l":4.02,"c":4.11,"v":18200},{"d":"2021-12-31","o":4.14,"h":4.22,"l":4.07,"c":4.09,"v":21800},{"d":"2022-01-03","o":4.11,"h":4.24,"l":4.07,"c":4.19,"v":33600},{"d":"2022-01-04","o":4.27,"h":4.27,"l":3.82,"c":3.94,"v":535200},{"d":"2022-01-05","o":3.96,"h":4.06,"l":3.8,"c":3.8,"v":66300},{"d":"2022-01-06","o":3.74,"h":3.84,"l":3.52,"c":3.62,"v":57800},{"d":"2022-01-07","o":3.66,"h":3.79,"l":3.62,"c":3.7,"v":16800},{"d":"2022-01-10","o":3.64,"h":3.7,"l":3.54,"c":3.62,"v":27300},{"d":"2022-01-11","o":3.66,"h":3.8,"l":3.66,"c":3.75,"v":15900},{"d":"2022-01-12","o":3.69,"h":3.76,"l":3.66,"c":3.74,"v":16000},{"d":"2022-01-13","o":3.66,"h":3.73,"l":3.62,"c":3.72,"v":10900},{"d":"2022-01-14","o":3.67,"h":3.67,"l":3.52,"c":3.57,"v":8100},{"d":"2022-01-18","o":3.57,"h":3.61,"l":3.25,"c":3.31,"v":28600},{"d":"2022-01-19","o":3.31,"h":3.31,"l":3.1,"c":3.15,"v":16300},{"d":"2022-01-20","o":3.12,"h":3.19,"l":3.09,"c":3.09,"v":25000},{"d":"2022-01-21","o":3.05,"h":3.09,"l":2.75,"c":2.77,"v":48100},{"d":"2022-01-24","o":2.87,"h":2.87,"l":2.65,"c":2.82,"v":52600},{"d":"2022-01-25","o":2.76,"h":2.98,"l":2.74,"c":2.98,"v":11400},{"d":"2022-01-26","o":2.97,"h":3.09,"l":2.87,"c":2.99,"v":51500},{"d":"2022-01-27","o":2.99,"h":3.02,"l":2.89,"c":2.91,"v":11400},{"d":"2022-01-28","o":2.93,"h":2.94,"l":2.8,"c":2.83,"v":11600},{"d":"2022-01-31","o":2.88,"h":3.05,"l":2.88,"c":3.04,"v":14000},{"d":"2022-02-01","o":3.03,"h":3.1,"l":2.98,"c":3.03,"v":13100},{"d":"2022-02-02","o":3.03,"h":3.09,"l":3,"c":3.09,"v":4400},{"d":"2022-02-03","o":3.08,"h":3.08,"l":2.92,"c":3.07,"v":6300},{"d":"2022-02-04","o":2.94,"h":3.05,"l":2.94,"c":3,"v":10700},{"d":"2022-02-07","o":3.04,"h":3.04,"l":2.94,"c":2.99,"v":10300},{"d":"2022-02-08","o":2.99,"h":3.06,"l":2.93,"c":3.06,"v":13400},{"d":"2022-02-09","o":3.03,"h":3.03,"l":2.96,"c":2.96,"v":14900},{"d":"2022-02-10","o":3,"h":3.19,"l":2.97,"c":3.17,"v":114800},{"d":"2022-02-11","o":3.17,"h":3.17,"l":3,"c":3.07,"v":18400},{"d":"2022-02-14","o":3.05,"h":3.06,"l":2.94,"c":2.98,"v":14700},{"d":"2022-02-15","o":2.98,"h":3.06,"l":2.9,"c":3.01,"v":16400},{"d":"2022-02-16","o":3.04,"h":3.1,"l":2.96,"c":3.07,"v":8600},{"d":"2022-02-17","o":2.97,"h":3.01,"l":2.85,"c":2.91,"v":14900},{"d":"2022-02-18","o":2.91,"h":2.91,"l":2.6,"c":2.61,"v":25500},{"d":"2022-02-22","o":2.62,"h":2.62,"l":2.48,"c":2.52,"v":13700},{"d":"2022-02-23","o":2.58,"h":2.63,"l":2.5,"c":2.55,"v":7500},{"d":"2022-02-24","o":2.45,"h":2.52,"l":2.29,"c":2.52,"v":34600},{"d":"2022-02-25","o":2.48,"h":2.5,"l":2.4,"c":2.5,"v":11300},{"d":"2022-02-28","o":2.5,"h":2.59,"l":2.45,"c":2.5,"v":112900},{"d":"2022-03-01","o":2.7,"h":2.97,"l":2.67,"c":2.75,"v":61400},{"d":"2022-03-02","o":2.77,"h":2.97,"l":2.74,"c":2.92,"v":52900},{"d":"2022-03-03","o":2.86,"h":2.91,"l":2.75,"c":2.75,"v":13200},{"d":"2022-03-04","o":2.75,"h":2.9,"l":2.75,"c":2.84,"v":6400},{"d":"2022-03-07","o":2.84,"h":2.95,"l":2.68,"c":2.78,"v":27100},{"d":"2022-03-08","o":2.75,"h":2.78,"l":2.65,"c":2.76,"v":19800},{"d":"2022-03-09","o":2.81,"h":2.92,"l":2.8,"c":2.88,"v":19200},{"d":"2022-03-10","o":2.86,"h":2.91,"l":2.75,"c":2.91,"v":15800},{"d":"2022-03-11","o":2.91,"h":3.05,"l":2.9,"c":2.92,"v":28300},{"d":"2022-03-14","o":2.95,"h":2.95,"l":2.76,"c":2.78,"v":20300},{"d":"2022-03-15","o":2.8,"h":3.5,"l":2.8,"c":3.39,"v":127200},{"d":"2022-03-16","o":3.44,"h":3.55,"l":3.33,"c":3.51,"v":15200},{"d":"2022-03-17","o":3.42,"h":3.77,"l":3.39,"c":3.73,"v":25700},{"d":"2022-03-18","o":3.77,"h":3.77,"l":3.52,"c":3.68,"v":18800},{"d":"2022-03-21","o":3.64,"h":3.68,"l":3.53,"c":3.61,"v":7500},{"d":"2022-03-22","o":3.59,"h":4.19,"l":3.52,"c":3.88,"v":365600},{"d":"2022-03-23","o":3.85,"h":4.1,"l":3.61,"c":3.82,"v":201100},{"d":"2022-03-24","o":3.81,"h":4.03,"l":3.67,"c":3.79,"v":38500},{"d":"2022-03-25","o":3.7,"h":4,"l":3.7,"c":3.79,"v":44500},{"d":"2022-03-28","o":3.81,"h":5,"l":3.81,"c":4.25,"v":674900},{"d":"2022-03-29","o":4.34,"h":4.34,"l":3.92,"c":4.1,"v":171700},{"d":"2022-03-30","o":4.2,"h":4.2,"l":3.9,"c":3.99,"v":55300},{"d":"2022-03-31","o":3.89,"h":4.03,"l":3.39,"c":3.49,"v":99300},{"d":"2022-04-01","o":3.43,"h":3.6,"l":3.35,"c":3.39,"v":45900},{"d":"2022-04-04","o":3.39,"h":3.64,"l":3.38,"c":3.53,"v":38400},{"d":"2022-04-05","o":3.54,"h":3.58,"l":3.42,"c":3.42,"v":20200},{"d":"2022-04-06","o":3.4,"h":3.44,"l":3.14,"c":3.2,"v":40500},{"d":"2022-04-07","o":3.37,"h":3.38,"l":3.14,"c":3.2,"v":12300},{"d":"2022-04-08","o":3.15,"h":3.24,"l":3.07,"c":3.07,"v":3100},{"d":"2022-04-11","o":3.06,"h":3.25,"l":3.06,"c":3.23,"v":31000},{"d":"2022-04-12","o":3.14,"h":3.32,"l":3.01,"c":3.02,"v":31300},{"d":"2022-04-13","o":2.86,"h":3.06,"l":2.86,"c":2.91,"v":14500},{"d":"2022-04-14","o":3.07,"h":3.07,"l":2.86,"c":2.88,"v":18100},{"d":"2022-04-18","o":2.83,"h":2.92,"l":2.75,"c":2.75,"v":18000},{"d":"2022-04-19","o":2.86,"h":2.94,"l":2.8,"c":2.84,"v":24200},{"d":"2022-04-20","o":2.8,"h":2.95,"l":2.8,"c":2.85,"v":16400},{"d":"2022-04-21","o":2.95,"h":2.95,"l":2.64,"c":2.64,"v":51500},{"d":"2022-04-22","o":2.75,"h":2.87,"l":2.44,"c":2.45,"v":52800},{"d":"2022-04-25","o":2.42,"h":2.49,"l":2.4,"c":2.41,"v":24400},{"d":"2022-04-26","o":2.41,"h":2.46,"l":2.33,"c":2.33,"v":16000},{"d":"2022-04-27","o":2.35,"h":2.44,"l":2.31,"c":2.32,"v":12100},{"d":"2022-04-28","o":2.3,"h":2.74,"l":2.25,"c":2.74,"v":79400},{"d":"2022-04-29","o":2.7,"h":2.87,"l":2.35,"c":2.47,"v":69100},{"d":"2022-05-02","o":2.41,"h":2.56,"l":2.33,"c":2.41,"v":25100},{"d":"2022-05-03","o":2.64,"h":2.83,"l":2.55,"c":2.79,"v":25200},{"d":"2022-05-04","o":2.71,"h":2.72,"l":2.54,"c":2.72,"v":7400},{"d":"2022-05-05","o":2.67,"h":2.67,"l":2.4,"c":2.49,"v":11300},{"d":"2022-05-06","o":2.4,"h":2.6,"l":2.29,"c":2.32,"v":9500},{"d":"2022-05-09","o":2.24,"h":2.33,"l":2.04,"c":2.08,"v":32400},{"d":"2022-05-10","o":2.09,"h":2.23,"l":2.09,"c":2.21,"v":20300},{"d":"2022-05-11","o":2.18,"h":2.22,"l":2.01,"c":2.02,"v":20300},{"d":"2022-05-12","o":2,"h":2.3,"l":1.89,"c":2,"v":90700},{"d":"2022-05-13","o":2.06,"h":2.18,"l":2.06,"c":2.13,"v":12100},{"d":"2022-05-16","o":2.18,"h":2.19,"l":2.13,"c":2.16,"v":5100},{"d":"2022-05-17","o":2.18,"h":2.21,"l":2.11,"c":2.17,"v":11100},{"d":"2022-05-18","o":2.28,"h":2.28,"l":2.06,"c":2.06,"v":3000},{"d":"2022-05-19","o":2.19,"h":2.19,"l":2.08,"c":2.09,"v":12100},{"d":"2022-05-20","o":2.15,"h":2.15,"l":2,"c":2.03,"v":4800},{"d":"2022-05-23","o":2.08,"h":2.15,"l":2.08,"c":2.15,"v":6000},{"d":"2022-05-24","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"2022-05-25","o":1.98,"h":2.31,"l":1.98,"c":2.05,"v":89000},{"d":"2022-05-26","o":2.23,"h":2.23,"l":2.03,"c":2.04,"v":3300},{"d":"2022-05-27","o":2.14,"h":2.27,"l":2.1,"c":2.24,"v":19100},{"d":"2022-05-31","o":4.62,"h":4.89,"l":3.63,"c":3.73,"v":33363900},{"d":"2022-06-01","o":3.48,"h":3.49,"l":2.46,"c":2.5,"v":1086100},{"d":"2022-06-02","o":2.5,"h":2.72,"l":2.5,"c":2.65,"v":348500},{"d":"2022-06-03","o":2.57,"h":2.62,"l":2.36,"c":2.46,"v":143200},{"d":"2022-06-06","o":2.39,"h":2.54,"l":2.37,"c":2.5,"v":68100},{"d":"2022-06-07","o":3.55,"h":5,"l":3.27,"c":4.07,"v":85081700},{"d":"2022-06-08","o":3.9,"h":4.14,"l":3.55,"c":3.78,"v":4245200},{"d":"2022-06-09","o":4.39,"h":5,"l":3.67,"c":3.77,"v":21234800},{"d":"2022-06-10","o":3.52,"h":3.69,"l":3.1,"c":3.26,"v":1395800},{"d":"2022-06-13","o":3.03,"h":3.16,"l":2.85,"c":3.13,"v":434500},{"d":"2022-06-14","o":3,"h":3.35,"l":3,"c":3.11,"v":590500},{"d":"2022-06-15","o":3.06,"h":3.26,"l":2.98,"c":3.14,"v":454000},{"d":"2022-06-16","o":3.14,"h":3.52,"l":3.06,"c":3.15,"v":1189700},{"d":"2022-06-17","o":3.11,"h":3.28,"l":3.07,"c":3.09,"v":339400},{"d":"2022-06-21","o":3.13,"h":3.3,"l":3.07,"c":3.19,"v":477600},{"d":"2022-06-22","o":3.15,"h":3.28,"l":3.02,"c":3.07,"v":437700},{"d":"2022-06-23","o":3.11,"h":3.19,"l":2.93,"c":2.98,"v":127200},{"d":"2022-06-24","o":2.98,"h":3.03,"l":2.84,"c":2.89,"v":192200},{"d":"2022-06-27","o":2.86,"h":2.91,"l":2.79,"c":2.85,"v":74200},{"d":"2022-06-28","o":2.86,"h":2.95,"l":2.6,"c":2.65,"v":359400},{"d":"2022-06-29","o":2.59,"h":2.75,"l":2.55,"c":2.59,"v":121900},{"d":"2022-06-30","o":2.55,"h":2.62,"l":2.45,"c":2.58,"v":114800},{"d":"2022-07-01","o":2.62,"h":2.65,"l":2.51,"c":2.61,"v":62600},{"d":"2022-07-05","o":2.59,"h":2.72,"l":2.5,"c":2.72,"v":63300},{"d":"2022-07-06","o":2.69,"h":2.72,"l":2.55,"c":2.68,"v":48100},{"d":"2022-07-07","o":2.65,"h":2.97,"l":2.65,"c":2.84,"v":170100},{"d":"2022-07-08","o":2.82,"h":2.9,"l":2.67,"c":2.82,"v":47900},{"d":"2022-07-11","o":2.77,"h":2.85,"l":2.76,"c":2.82,"v":19400},{"d":"2022-07-12","o":2.8,"h":2.95,"l":2.77,"c":2.86,"v":114400},{"d":"2022-07-13","o":2.76,"h":2.94,"l":2.71,"c":2.85,"v":23100},{"d":"2022-07-14","o":2.76,"h":2.8,"l":2.68,"c":2.69,"v":19800},{"d":"2022-07-15","o":2.67,"h":2.75,"l":2.64,"c":2.68,"v":22800},{"d":"2022-07-18","o":2.7,"h":2.77,"l":2.63,"c":2.66,"v":43300},{"d":"2022-07-19","o":2.62,"h":2.72,"l":2.61,"c":2.64,"v":22000},{"d":"2022-07-20","o":2.65,"h":2.93,"l":2.65,"c":2.85,"v":138900},{"d":"2022-07-21","o":2.87,"h":3.08,"l":2.79,"c":2.97,"v":78500},{"d":"2022-07-22","o":3.05,"h":3.05,"l":2.79,"c":2.8,"v":54600},{"d":"2022-07-25","o":2.75,"h":2.9,"l":2.72,"c":2.78,"v":76500},{"d":"2022-07-26","o":2.8,"h":2.81,"l":2.65,"c":2.66,"v":30900},{"d":"2022-07-27","o":2.67,"h":2.75,"l":2.6,"c":2.73,"v":21900},{"d":"2022-07-28","o":2.72,"h":2.81,"l":2.7,"c":2.76,"v":34200},{"d":"2022-07-29","o":2.8,"h":2.84,"l":2.7,"c":2.76,"v":75400},{"d":"2022-08-01","o":2.75,"h":3.02,"l":2.72,"c":2.9,"v":100800},{"d":"2022-08-02","o":2.84,"h":3.25,"l":2.77,"c":3.14,"v":184500},{"d":"2022-08-03","o":3.15,"h":3.42,"l":3.14,"c":3.35,"v":112200},{"d":"2022-08-04","o":3.25,"h":4.19,"l":3.25,"c":3.3,"v":584700},{"d":"2022-08-05","o":3.19,"h":3.87,"l":3.03,"c":3.17,"v":671700},{"d":"2022-08-08","o":3.11,"h":3.46,"l":3.11,"c":3.23,"v":226000},{"d":"2022-08-09","o":3.17,"h":3.21,"l":2.92,"c":2.99,"v":55500},{"d":"2022-08-10","o":3.02,"h":3.22,"l":3,"c":3.18,"v":27600},{"d":"2022-08-11","o":3.25,"h":3.35,"l":3.07,"c":3.1,"v":49500},{"d":"2022-08-12","o":3.19,"h":3.33,"l":3.09,"c":3.29,"v":86100},{"d":"2022-08-15","o":3.24,"h":3.58,"l":3.24,"c":3.38,"v":125100},{"d":"2022-08-16","o":3.26,"h":3.56,"l":3.18,"c":3.38,"v":240500},{"d":"2022-08-17","o":3.32,"h":3.38,"l":3.26,"c":3.28,"v":68000},{"d":"2022-08-18","o":3.27,"h":3.53,"l":3.27,"c":3.43,"v":53600},{"d":"2022-08-19","o":3.31,"h":3.4,"l":3.05,"c":3.1,"v":66700},{"d":"2022-08-22","o":3.06,"h":3.15,"l":2.98,"c":3.02,"v":51700},{"d":"2022-08-23","o":3.06,"h":3.07,"l":2.79,"c":2.99,"v":62600},{"d":"2022-08-24","o":3,"h":3.08,"l":2.95,"c":3.05,"v":29800},{"d":"2022-08-25","o":3.12,"h":3.12,"l":3.01,"c":3.09,"v":8300},{"d":"2022-08-26","o":3.11,"h":3.11,"l":2.79,"c":2.92,"v":50400},{"d":"2022-08-29","o":2.85,"h":3.04,"l":2.8,"c":2.9,"v":74700},{"d":"2022-08-30","o":2.82,"h":2.91,"l":2.8,"c":2.86,"v":26600},{"d":"2022-08-31","o":2.84,"h":2.97,"l":2.83,"c":2.97,"v":24500},{"d":"2022-09-01","o":3.06,"h":3.06,"l":2.89,"c":2.99,"v":10600},{"d":"2022-09-02","o":3,"h":3,"l":2.89,"c":2.9,"v":10600},{"d":"2022-09-06","o":2.87,"h":2.89,"l":2.79,"c":2.81,"v":9800},{"d":"2022-09-07","o":2.78,"h":2.82,"l":2.59,"c":2.62,"v":64500},{"d":"2022-09-08","o":2.61,"h":2.7,"l":2.52,"c":2.54,"v":37000},{"d":"2022-09-09","o":2.55,"h":2.7,"l":2.53,"c":2.7,"v":43900},{"d":"2022-09-12","o":2.64,"h":2.69,"l":2.54,"c":2.54,"v":32900},{"d":"2022-09-13","o":2.43,"h":2.65,"l":2.42,"c":2.52,"v":34100},{"d":"2022-09-14","o":2.55,"h":2.55,"l":2.31,"c":2.33,"v":47200},{"d":"2022-09-15","o":2.42,"h":2.42,"l":2.32,"c":2.38,"v":20700},{"d":"2022-09-16","o":2.37,"h":2.74,"l":2.31,"c":2.49,"v":141400},{"d":"2022-09-19","o":2.55,"h":2.69,"l":2.33,"c":2.34,"v":47200},{"d":"2022-09-20","o":2.35,"h":2.42,"l":2.31,"c":2.35,"v":24300},{"d":"2022-09-21","o":2.36,"h":2.4,"l":2.31,"c":2.31,"v":11300},{"d":"2022-09-22","o":2.26,"h":2.36,"l":2.25,"c":2.33,"v":20300},{"d":"2022-09-23","o":2.3,"h":2.3,"l":2.2,"c":2.27,"v":13900},{"d":"2022-09-26","o":2.32,"h":2.32,"l":2.18,"c":2.18,"v":12300},{"d":"2022-09-27","o":2.17,"h":2.22,"l":2.13,"c":2.13,"v":14300},{"d":"2022-09-28","o":2.19,"h":2.24,"l":2.14,"c":2.17,"v":6300},{"d":"2022-09-29","o":2.14,"h":2.21,"l":2.13,"c":2.14,"v":4900},{"d":"2022-09-30","o":2.17,"h":2.18,"l":2.13,"c":2.14,"v":4100},{"d":"2022-10-03","o":2.18,"h":2.25,"l":2.16,"c":2.25,"v":21100},{"d":"2022-10-04","o":2.26,"h":2.32,"l":2.15,"c":2.24,"v":29000},{"d":"2022-10-05","o":2.26,"h":2.32,"l":2.22,"c":2.23,"v":10900},{"d":"2022-10-06","o":2.3,"h":2.3,"l":2.15,"c":2.15,"v":15500},{"d":"2022-10-07","o":2.15,"h":2.15,"l":1.94,"c":1.98,"v":34500},{"d":"2022-10-10","o":1.88,"h":2,"l":1.88,"c":1.93,"v":21800},{"d":"2022-10-11","o":1.91,"h":1.93,"l":1.87,"c":1.88,"v":18700},{"d":"2022-10-12","o":1.86,"h":1.95,"l":1.85,"c":1.85,"v":13700},{"d":"2022-10-13","o":1.82,"h":1.94,"l":1.8,"c":1.87,"v":16500},{"d":"2022-10-14","o":1.92,"h":1.95,"l":1.86,"c":1.93,"v":8300},{"d":"2022-10-17","o":1.95,"h":1.99,"l":1.92,"c":1.92,"v":11200},{"d":"2022-10-18","o":1.95,"h":1.95,"l":1.86,"c":1.87,"v":15800},{"d":"2022-10-19","o":1.88,"h":1.92,"l":1.8,"c":1.87,"v":17200},{"d":"2022-10-20","o":1.85,"h":1.89,"l":1.8,"c":1.8,"v":11300},{"d":"2022-10-21","o":1.8,"h":1.98,"l":1.8,"c":1.92,"v":35200},{"d":"2022-10-24","o":1.88,"h":1.97,"l":1.84,"c":1.94,"v":21400},{"d":"2022-10-25","o":1.91,"h":2.19,"l":1.91,"c":2.19,"v":69100},{"d":"2022-10-26","o":2.18,"h":2.26,"l":2.17,"c":2.2,"v":10100},{"d":"2022-10-27","o":2.29,"h":2.36,"l":2.25,"c":2.33,"v":14700},{"d":"2022-10-28","o":2.34,"h":2.42,"l":2.18,"c":2.41,"v":24900},{"d":"2022-10-31","o":2.35,"h":2.35,"l":2.25,"c":2.27,"v":15100},{"d":"2022-11-01","o":2.28,"h":2.28,"l":2.19,"c":2.22,"v":13000},{"d":"2022-11-02","o":2.15,"h":2.29,"l":2.11,"c":2.12,"v":21100},{"d":"2022-11-03","o":2.11,"h":2.12,"l":2.07,"c":2.12,"v":7400},{"d":"2022-11-04","o":2.15,"h":2.15,"l":1.88,"c":2.01,"v":64100},{"d":"2022-11-07","o":1.93,"h":2.26,"l":1.93,"c":2,"v":14800},{"d":"2022-11-08","o":2,"h":2,"l":1.9,"c":1.95,"v":13000},{"d":"2022-11-09","o":1.91,"h":1.93,"l":1.86,"c":1.89,"v":12600},{"d":"2022-11-10","o":1.88,"h":2,"l":1.88,"c":2,"v":13400},{"d":"2022-11-11","o":2.07,"h":2.1,"l":1.99,"c":2.06,"v":13600},{"d":"2022-11-14","o":2.14,"h":2.17,"l":2.07,"c":2.12,"v":12600},{"d":"2022-11-15","o":2.11,"h":2.15,"l":2.01,"c":2.01,"v":10500},{"d":"2022-11-16","o":1.94,"h":2.01,"l":1.9,"c":1.98,"v":11800},{"d":"2022-11-17","o":1.99,"h":1.99,"l":1.95,"c":1.95,"v":4800},{"d":"2022-11-18","o":1.91,"h":2.06,"l":1.91,"c":2.06,"v":11000},{"d":"2022-11-21","o":1.91,"h":2.05,"l":1.91,"c":1.98,"v":4200},{"d":"2022-11-22","o":2.01,"h":2.01,"l":1.93,"c":2,"v":3300},{"d":"2022-11-23","o":2.07,"h":2.12,"l":2.04,"c":2.04,"v":13300},{"d":"2022-11-25","o":2.03,"h":2.04,"l":2.02,"c":2.02,"v":700},{"d":"2022-11-28","o":2,"h":2,"l":1.85,"c":1.85,"v":10900},{"d":"2022-11-29","o":1.85,"h":1.9,"l":1.83,"c":1.85,"v":11100},{"d":"2022-11-30","o":1.85,"h":1.97,"l":1.84,"c":1.95,"v":12100},{"d":"2022-12-01","o":1.98,"h":2.01,"l":1.94,"c":2,"v":9200},{"d":"2022-12-02","o":2,"h":2.05,"l":1.99,"c":2.01,"v":9700},{"d":"2022-12-05","o":2.08,"h":2.08,"l":1.96,"c":2,"v":5900},{"d":"2022-12-06","o":1.97,"h":1.97,"l":1.9,"c":1.9,"v":3500},{"d":"2022-12-07","o":1.91,"h":1.93,"l":1.86,"c":1.89,"v":10000},{"d":"2022-12-08","o":1.96,"h":1.98,"l":1.9,"c":1.92,"v":4600},{"d":"2022-12-09","o":1.91,"h":1.94,"l":1.87,"c":1.87,"v":3400},{"d":"2022-12-12","o":1.88,"h":1.93,"l":1.86,"c":1.89,"v":5800},{"d":"2022-12-13","o":1.92,"h":1.97,"l":1.87,"c":1.96,"v":10100},{"d":"2022-12-14","o":1.95,"h":2.23,"l":1.93,"c":2.01,"v":24600},{"d":"2022-12-15","o":1.95,"h":2.06,"l":1.95,"c":2.06,"v":5400},{"d":"2022-12-16","o":2,"h":2.1,"l":1.86,"c":1.86,"v":29600},{"d":"2022-12-19","o":1.95,"h":1.95,"l":1.88,"c":1.88,"v":2700},{"d":"2022-12-20","o":1.87,"h":1.87,"l":1.75,"c":1.77,"v":29700},{"d":"2022-12-21","o":1.8,"h":1.85,"l":1.7,"c":1.73,"v":18400},{"d":"2022-12-22","o":1.7,"h":1.75,"l":1.7,"c":1.72,"v":11000},{"d":"2022-12-23","o":1.71,"h":1.74,"l":1.65,"c":1.7,"v":8200},{"d":"2022-12-27","o":1.68,"h":1.74,"l":1.61,"c":1.66,"v":22900},{"d":"2022-12-28","o":1.63,"h":1.63,"l":1.44,"c":1.48,"v":35300},{"d":"2022-12-29","o":1.55,"h":1.55,"l":1.46,"c":1.47,"v":25200},{"d":"2022-12-30","o":1.48,"h":1.49,"l":1.31,"c":1.37,"v":48200},{"d":"2023-01-03","o":1.42,"h":1.5,"l":1.41,"c":1.48,"v":21100},{"d":"2023-01-04","o":1.5,"h":1.54,"l":1.47,"c":1.52,"v":339700},{"d":"2023-01-05","o":1.61,"h":1.67,"l":1.38,"c":1.59,"v":195100},{"d":"2023-01-06","o":1.5,"h":1.55,"l":1.44,"c":1.48,"v":45800},{"d":"2023-01-09","o":1.51,"h":1.51,"l":1.4,"c":1.46,"v":29100},{"d":"2023-01-10","o":1.72,"h":1.79,"l":1.48,"c":1.57,"v":2065900},{"d":"2023-01-11","o":1.46,"h":1.53,"l":1.39,"c":1.46,"v":116100},{"d":"2023-01-12","o":1.51,"h":1.65,"l":1.41,"c":1.59,"v":156600},{"d":"2023-01-13","o":1.58,"h":1.66,"l":1.53,"c":1.63,"v":77600},{"d":"2023-01-17","o":1.64,"h":1.64,"l":1.51,"c":1.54,"v":69200},{"d":"2023-01-18","o":1.54,"h":1.57,"l":1.36,"c":1.42,"v":61500},{"d":"2023-01-19","o":1.41,"h":1.41,"l":1.31,"c":1.36,"v":45600},{"d":"2023-01-20","o":1.4,"h":1.41,"l":1.33,"c":1.38,"v":24300},{"d":"2023-01-23","o":1.4,"h":1.51,"l":1.36,"c":1.5,"v":37700},{"d":"2023-01-24","o":1.48,"h":1.51,"l":1.43,"c":1.47,"v":15900},{"d":"2023-01-25","o":1.43,"h":1.47,"l":1.4,"c":1.44,"v":12100},{"d":"2023-01-26","o":1.45,"h":1.49,"l":1.4,"c":1.44,"v":21300},{"d":"2023-01-27","o":1.38,"h":1.47,"l":1.37,"c":1.42,"v":35100},{"d":"2023-01-30","o":1.43,"h":1.62,"l":1.41,"c":1.55,"v":71000},{"d":"2023-01-31","o":1.56,"h":1.6,"l":1.5,"c":1.58,"v":22100},{"d":"2023-02-01","o":1.52,"h":1.57,"l":1.51,"c":1.56,"v":22200},{"d":"2023-02-02","o":1.52,"h":1.64,"l":1.52,"c":1.64,"v":46800},{"d":"2023-02-03","o":1.64,"h":1.65,"l":1.59,"c":1.6,"v":23600},{"d":"2023-02-06","o":1.62,"h":1.81,"l":1.59,"c":1.75,"v":136500},{"d":"2023-02-07","o":1.69,"h":1.83,"l":1.64,"c":1.75,"v":48000},{"d":"2023-02-08","o":1.76,"h":1.8,"l":1.73,"c":1.77,"v":19800},{"d":"2023-02-09","o":1.77,"h":1.8,"l":1.65,"c":1.71,"v":24300},{"d":"2023-02-10","o":1.71,"h":1.76,"l":1.65,"c":1.68,"v":11800},{"d":"2023-02-13","o":1.66,"h":1.7,"l":1.5,"c":1.67,"v":43200},{"d":"2023-02-14","o":1.65,"h":1.69,"l":1.62,"c":1.65,"v":28600},{"d":"2023-02-15","o":1.64,"h":1.68,"l":1.6,"c":1.63,"v":10600},{"d":"2023-02-16","o":1.57,"h":1.63,"l":1.57,"c":1.62,"v":4400},{"d":"2023-02-17","o":1.57,"h":1.63,"l":1.57,"c":1.63,"v":7700},{"d":"2023-02-21","o":1.62,"h":1.64,"l":1.6,"c":1.61,"v":4300},{"d":"2023-02-22","o":1.58,"h":1.68,"l":1.58,"c":1.64,"v":10600},{"d":"2023-02-23","o":1.66,"h":1.7,"l":1.64,"c":1.69,"v":9100},{"d":"2023-02-24","o":1.65,"h":1.7,"l":1.61,"c":1.64,"v":12300},{"d":"2023-02-27","o":1.64,"h":1.72,"l":1.56,"c":1.61,"v":19000},{"d":"2023-02-28","o":1.57,"h":1.67,"l":1.56,"c":1.61,"v":9400},{"d":"2023-03-01","o":1.63,"h":1.63,"l":1.58,"c":1.58,"v":7200},{"d":"2023-03-02","o":1.56,"h":1.57,"l":1.45,"c":1.48,"v":35700},{"d":"2023-03-03","o":1.45,"h":1.51,"l":1.43,"c":1.5,"v":38100},{"d":"2023-03-06","o":1.51,"h":1.52,"l":1.49,"c":1.5,"v":8200},{"d":"2023-03-07","o":1.51,"h":1.52,"l":1.48,"c":1.48,"v":5000},{"d":"2023-03-08","o":1.5,"h":1.58,"l":1.5,"c":1.53,"v":16700},{"d":"2023-03-09","o":1.55,"h":1.61,"l":1.5,"c":1.51,"v":9900},{"d":"2023-03-10","o":1.5,"h":1.5,"l":1.41,"c":1.43,"v":6900},{"d":"2023-03-13","o":1.41,"h":1.5,"l":1.41,"c":1.45,"v":11600},{"d":"2023-03-14","o":1.45,"h":1.5,"l":1.45,"c":1.46,"v":5800},{"d":"2023-03-15","o":1.45,"h":1.45,"l":1.4,"c":1.42,"v":547800},{"d":"2023-03-16","o":1.65,"h":1.73,"l":1.43,"c":1.65,"v":2966000},{"d":"2023-03-17","o":1.48,"h":1.6,"l":1.25,"c":1.28,"v":406500},{"d":"2023-03-20","o":1.28,"h":1.31,"l":1.1,"c":1.17,"v":186000},{"d":"2023-03-21","o":1.18,"h":1.2,"l":1.14,"c":1.17,"v":41500},{"d":"2023-03-22","o":1.33,"h":1.67,"l":1.23,"c":1.28,"v":15292900},{"d":"2023-03-23","o":1,"h":1.25,"l":0.97,"c":1.25,"v":1380200},{"d":"2023-03-24","o":1.28,"h":1.36,"l":1.15,"c":1.34,"v":441800},{"d":"2023-03-27","o":1.26,"h":1.3,"l":1.17,"c":1.18,"v":116400},{"d":"2023-03-28","o":1.18,"h":1.2,"l":1.03,"c":1.07,"v":46600},{"d":"2023-03-29","o":1.07,"h":1.22,"l":1.07,"c":1.21,"v":82500},{"d":"2023-03-30","o":1.17,"h":1.2,"l":1.15,"c":1.17,"v":58600},{"d":"2023-03-31","o":1.15,"h":1.2,"l":1.12,"c":1.14,"v":70900},{"d":"2023-04-03","o":1.13,"h":1.13,"l":1.04,"c":1.06,"v":50300},{"d":"2023-04-04","o":1.07,"h":1.07,"l":1.02,"c":1.04,"v":38300},{"d":"2023-04-05","o":1,"h":1.06,"l":0.99,"c":1.01,"v":23500},{"d":"2023-04-06","o":1.01,"h":1.05,"l":0.99,"c":0.99,"v":33700},{"d":"2023-04-10","o":0.97,"h":1.01,"l":0.93,"c":0.96,"v":64300},{"d":"2023-04-11","o":0.96,"h":0.99,"l":0.87,"c":0.87,"v":61400},{"d":"2023-04-12","o":0.91,"h":0.91,"l":0.87,"c":0.89,"v":16700},{"d":"2023-04-13","o":0.87,"h":0.93,"l":0.86,"c":0.93,"v":37800},{"d":"2023-04-14","o":0.93,"h":0.99,"l":0.89,"c":0.94,"v":30500},{"d":"2023-04-17","o":0.96,"h":1.09,"l":0.9,"c":1.07,"v":149500},{"d":"2023-04-18","o":1.05,"h":1.07,"l":0.98,"c":0.99,"v":54200},{"d":"2023-04-19","o":1.01,"h":1.09,"l":0.99,"c":1.06,"v":42400},{"d":"2023-04-20","o":1.04,"h":1.13,"l":1.04,"c":1.08,"v":25300},{"d":"2023-04-21","o":1.04,"h":1.08,"l":1,"c":1.05,"v":29100},{"d":"2023-04-24","o":1.05,"h":1.05,"l":0.95,"c":0.98,"v":26700},{"d":"2023-04-25","o":0.97,"h":0.97,"l":0.89,"c":0.9,"v":43700},{"d":"2023-04-26","o":0.88,"h":0.96,"l":0.88,"c":0.94,"v":7400},{"d":"2023-04-27","o":0.93,"h":0.95,"l":0.89,"c":0.94,"v":26100},{"d":"2023-04-28","o":0.9,"h":0.96,"l":0.9,"c":0.93,"v":15300},{"d":"2023-05-01","o":0.93,"h":0.94,"l":0.9,"c":0.92,"v":12400},{"d":"2023-05-02","o":0.95,"h":0.96,"l":0.92,"c":0.94,"v":6200},{"d":"2023-05-03","o":0.98,"h":0.98,"l":0.93,"c":0.94,"v":20600},{"d":"2023-05-04","o":0.98,"h":1.43,"l":0.93,"c":1.02,"v":1183400},{"d":"2023-05-05","o":0.95,"h":1.03,"l":0.95,"c":1.01,"v":80000},{"d":"2023-05-08","o":0.95,"h":1.15,"l":0.95,"c":1.02,"v":80500},{"d":"2023-05-09","o":1.05,"h":1.06,"l":0.99,"c":1.04,"v":21300},{"d":"2023-05-10","o":1.08,"h":1.08,"l":1.02,"c":1.06,"v":26200},{"d":"2023-05-11","o":1.05,"h":1.08,"l":0.99,"c":1.05,"v":24700},{"d":"2023-05-12","o":1.04,"h":1.06,"l":0.96,"c":1.03,"v":17500},{"d":"2023-05-15","o":1.03,"h":1.05,"l":1,"c":1.02,"v":10600},{"d":"2023-05-16","o":1.03,"h":1.05,"l":1.01,"c":1.05,"v":4200},{"d":"2023-05-17","o":1.08,"h":1.13,"l":1.03,"c":1.13,"v":60100},{"d":"2023-05-18","o":1.13,"h":1.17,"l":1.11,"c":1.15,"v":28400},{"d":"2023-05-19","o":1.13,"h":1.23,"l":1.11,"c":1.12,"v":20300},{"d":"2023-05-22","o":1.17,"h":1.2,"l":1.07,"c":1.19,"v":45700},{"d":"2023-05-23","o":1.18,"h":1.19,"l":1.12,"c":1.17,"v":25400},{"d":"2023-05-24","o":1.17,"h":1.17,"l":1.1,"c":1.12,"v":15000},{"d":"2023-05-25","o":1.06,"h":1.09,"l":1.05,"c":1.09,"v":10100},{"d":"2023-05-26","o":1.06,"h":1.1,"l":1.01,"c":1.05,"v":13800},{"d":"2023-05-30","o":1.05,"h":1.17,"l":1.03,"c":1.12,"v":19200},{"d":"2023-05-31","o":1.18,"h":1.25,"l":1.15,"c":1.19,"v":66500},{"d":"2023-06-01","o":1.2,"h":1.21,"l":1.15,"c":1.2,"v":15600},{"d":"2023-06-02","o":1.19,"h":1.23,"l":1.06,"c":1.14,"v":38100},{"d":"2023-06-05","o":1.11,"h":1.18,"l":1.11,"c":1.18,"v":13600},{"d":"2023-06-06","o":1.24,"h":1.24,"l":1.18,"c":1.19,"v":18300},{"d":"2023-06-07","o":1.16,"h":1.19,"l":1.14,"c":1.14,"v":5800},{"d":"2023-06-08","o":1.12,"h":1.21,"l":1.11,"c":1.19,"v":10300},{"d":"2023-06-09","o":1.1,"h":1.16,"l":1.08,"c":1.13,"v":44200},{"d":"2023-06-12","o":1.08,"h":1.15,"l":1.07,"c":1.08,"v":4800},{"d":"2023-06-13","o":1.09,"h":1.11,"l":1.05,"c":1.1,"v":5600},{"d":"2023-06-14","o":1.08,"h":1.1,"l":1.02,"c":1.02,"v":17300},{"d":"2023-06-15","o":1.08,"h":1.08,"l":0.98,"c":1,"v":41400},{"d":"2023-06-16","o":1.02,"h":1.03,"l":0.97,"c":0.97,"v":14600},{"d":"2023-06-20","o":1.02,"h":1.02,"l":0.96,"c":0.98,"v":14900},{"d":"2023-06-21","o":0.98,"h":1.02,"l":0.98,"c":1.01,"v":9500},{"d":"2023-06-22","o":1.01,"h":1.02,"l":1.01,"c":1.02,"v":7000},{"d":"2023-06-23","o":0.99,"h":1.03,"l":0.98,"c":0.98,"v":10100},{"d":"2023-06-26","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":2500},{"d":"2023-06-27","o":0.99,"h":1.06,"l":0.99,"c":1.06,"v":17100},{"d":"2023-06-28","o":1.09,"h":1.09,"l":1.01,"c":1.04,"v":10400},{"d":"2023-06-29","o":1.06,"h":1.1,"l":1.05,"c":1.07,"v":14900},{"d":"2023-06-30","o":1.1,"h":1.1,"l":1.03,"c":1.05,"v":4500},{"d":"2023-07-03","o":1.07,"h":1.09,"l":1.07,"c":1.07,"v":4900},{"d":"2023-07-05","o":1.09,"h":1.09,"l":1.04,"c":1.04,"v":2900},{"d":"2023-07-06","o":1.01,"h":1.02,"l":1.01,"c":1.02,"v":1500},{"d":"2023-07-07","o":1.03,"h":1.05,"l":1.02,"c":1.03,"v":1100},{"d":"2023-07-10","o":1.01,"h":1.03,"l":0.98,"c":0.98,"v":19000},{"d":"2023-07-11","o":0.99,"h":1.02,"l":0.98,"c":0.98,"v":7900},{"d":"2023-07-12","o":0.99,"h":1,"l":0.96,"c":0.99,"v":10700},{"d":"2023-07-13","o":0.97,"h":1.07,"l":0.97,"c":1.05,"v":18300},{"d":"2023-07-14","o":1.06,"h":1.27,"l":0.96,"c":1.01,"v":539000},{"d":"2023-07-17","o":1.01,"h":1.05,"l":0.97,"c":0.99,"v":59300},{"d":"2023-07-18","o":1.01,"h":1.01,"l":0.95,"c":0.99,"v":30900},{"d":"2023-07-19","o":0.95,"h":1.01,"l":0.95,"c":0.97,"v":16200},{"d":"2023-07-20","o":0.99,"h":0.99,"l":0.97,"c":0.98,"v":9100},{"d":"2023-07-21","o":0.97,"h":1,"l":0.95,"c":0.96,"v":19400},{"d":"2023-07-24","o":0.96,"h":1,"l":0.96,"c":0.98,"v":9000},{"d":"2023-07-25","o":0.96,"h":1,"l":0.96,"c":1,"v":10400},{"d":"2023-07-26","o":0.97,"h":1,"l":0.96,"c":1,"v":25300},{"d":"2023-07-27","o":1.01,"h":1.17,"l":0.97,"c":1.03,"v":429800},{"d":"2023-07-28","o":1.05,"h":1.1,"l":0.99,"c":1.01,"v":161300},{"d":"2023-07-31","o":1.01,"h":1.03,"l":0.91,"c":0.94,"v":119200},{"d":"2023-08-01","o":0.96,"h":0.96,"l":0.92,"c":0.93,"v":22200},{"d":"2023-08-02","o":0.92,"h":0.96,"l":0.92,"c":0.93,"v":14100},{"d":"2023-08-03","o":0.97,"h":0.98,"l":0.93,"c":0.96,"v":20800},{"d":"2023-08-04","o":0.88,"h":0.94,"l":0.82,"c":0.87,"v":120200},{"d":"2023-08-07","o":0.87,"h":0.9,"l":0.84,"c":0.86,"v":21600},{"d":"2023-08-08","o":0.85,"h":0.9,"l":0.85,"c":0.87,"v":8600},{"d":"2023-08-09","o":0.85,"h":0.87,"l":0.81,"c":0.83,"v":19900},{"d":"2023-08-10","o":0.85,"h":0.87,"l":0.81,"c":0.83,"v":19500},{"d":"2023-08-11","o":0.85,"h":0.85,"l":0.79,"c":0.81,"v":27300},{"d":"2023-08-14","o":0.85,"h":0.85,"l":0.77,"c":0.82,"v":35600},{"d":"2023-08-15","o":0.82,"h":0.82,"l":0.79,"c":0.81,"v":3600},{"d":"2023-08-16","o":0.79,"h":0.79,"l":0.75,"c":0.75,"v":43600},{"d":"2023-08-17","o":0.77,"h":0.77,"l":0.75,"c":0.76,"v":10600},{"d":"2023-08-18","o":0.77,"h":1.07,"l":0.75,"c":0.81,"v":1816300},{"d":"2023-08-21","o":0.68,"h":0.75,"l":0.65,"c":0.67,"v":194200},{"d":"2023-08-22","o":0.7,"h":0.7,"l":0.61,"c":0.62,"v":55000},{"d":"2023-08-23","o":0.64,"h":0.74,"l":0.6,"c":0.61,"v":172000},{"d":"2023-08-24","o":0.59,"h":0.61,"l":0.53,"c":0.55,"v":57000},{"d":"2023-08-25","o":0.53,"h":0.59,"l":0.53,"c":0.58,"v":68200},{"d":"2023-08-28","o":0.59,"h":0.59,"l":0.53,"c":0.58,"v":69900},{"d":"2023-08-29","o":0.57,"h":0.85,"l":0.56,"c":0.6,"v":4054600},{"d":"2023-08-30","o":0.6,"h":0.69,"l":0.58,"c":0.62,"v":993600},{"d":"2023-08-31","o":0.59,"h":0.59,"l":0.38,"c":0.47,"v":1121100},{"d":"2023-09-01","o":0.53,"h":0.59,"l":0.48,"c":0.56,"v":1858000},{"d":"2023-09-05","o":0.53,"h":0.53,"l":0.44,"c":0.48,"v":556000},{"d":"2023-09-06","o":0.5,"h":0.5,"l":0.46,"c":0.46,"v":418000},{"d":"2023-09-07","o":0.49,"h":0.49,"l":0.42,"c":0.43,"v":121600},{"d":"2023-09-08","o":0.43,"h":0.43,"l":0.39,"c":0.42,"v":211400},{"d":"2023-09-11","o":0.42,"h":0.48,"l":0.41,"c":0.44,"v":190500},{"d":"2023-09-12","o":0.45,"h":0.46,"l":0.41,"c":0.45,"v":53600},{"d":"2023-09-13","o":0.46,"h":0.46,"l":0.41,"c":0.43,"v":99000},{"d":"2023-09-14","o":0.42,"h":0.43,"l":0.4,"c":0.41,"v":50500},{"d":"2023-09-15","o":0.43,"h":0.45,"l":0.39,"c":0.43,"v":42400},{"d":"2023-09-18","o":0.43,"h":0.44,"l":0.42,"c":0.43,"v":33400},{"d":"2023-09-19","o":0.43,"h":0.45,"l":0.42,"c":0.45,"v":25700},{"d":"2023-09-20","o":0.43,"h":0.46,"l":0.43,"c":0.45,"v":28300},{"d":"2023-09-21","o":0.42,"h":0.5,"l":0.42,"c":0.45,"v":59600},{"d":"2023-09-22","o":0.43,"h":0.49,"l":0.43,"c":0.46,"v":39700},{"d":"2023-09-25","o":0.48,"h":0.48,"l":0.44,"c":0.46,"v":79800},{"d":"2023-09-26","o":0.47,"h":0.47,"l":0.41,"c":0.43,"v":53800},{"d":"2023-09-27","o":0.43,"h":0.45,"l":0.4,"c":0.42,"v":26900},{"d":"2023-09-28","o":0.43,"h":0.43,"l":0.4,"c":0.43,"v":27500},{"d":"2023-09-29","o":0.42,"h":0.42,"l":0.4,"c":0.41,"v":29300},{"d":"2023-10-02","o":0.4,"h":0.44,"l":0.4,"c":0.43,"v":18200},{"d":"2023-10-03","o":0.41,"h":0.42,"l":0.36,"c":0.4,"v":49500},{"d":"2023-10-04","o":0.4,"h":0.4,"l":0.37,"c":0.4,"v":8900},{"d":"2023-10-05","o":0.4,"h":0.4,"l":0.38,"c":0.39,"v":25100},{"d":"2023-10-06","o":0.39,"h":0.4,"l":0.37,"c":0.39,"v":25300},{"d":"2023-10-09","o":0.43,"h":0.43,"l":0.35,"c":0.38,"v":35400},{"d":"2023-10-10","o":0.39,"h":0.39,"l":0.22,"c":0.33,"v":196700},{"d":"2023-10-11","o":0.35,"h":0.37,"l":0.33,"c":0.36,"v":466500},{"d":"2023-10-12","o":0.39,"h":0.41,"l":0.34,"c":0.41,"v":189000},{"d":"2023-10-13","o":0.4,"h":0.4,"l":0.35,"c":0.36,"v":108200},{"d":"2023-10-16","o":0.39,"h":0.4,"l":0.35,"c":0.37,"v":44000},{"d":"2023-10-17","o":0.35,"h":0.41,"l":0.35,"c":0.36,"v":29700},{"d":"2023-10-18","o":0.37,"h":0.37,"l":0.32,"c":0.36,"v":46900},{"d":"2023-10-19","o":0.32,"h":0.36,"l":0.32,"c":0.34,"v":24500},{"d":"2023-10-20","o":0.35,"h":0.35,"l":0.31,"c":0.34,"v":30100},{"d":"2023-10-23","o":0.33,"h":0.33,"l":0.29,"c":0.3,"v":60200},{"d":"2023-10-24","o":0.31,"h":0.31,"l":0.29,"c":0.31,"v":63400},{"d":"2023-10-25","o":0.3,"h":0.33,"l":0.29,"c":0.33,"v":47000},{"d":"2023-10-26","o":0.32,"h":0.35,"l":0.31,"c":0.34,"v":15400},{"d":"2023-10-27","o":0.35,"h":0.35,"l":0.32,"c":0.33,"v":23600},{"d":"2023-10-30","o":0.31,"h":0.33,"l":0.31,"c":0.32,"v":13000},{"d":"2023-10-31","o":0.32,"h":0.33,"l":0.31,"c":0.32,"v":5700},{"d":"2023-11-01","o":0.34,"h":0.34,"l":0.3,"c":0.32,"v":16800},{"d":"2023-11-02","o":0.3,"h":0.32,"l":0.3,"c":0.3,"v":27400},{"d":"2023-11-03","o":0.31,"h":0.32,"l":0.3,"c":0.31,"v":5400},{"d":"2023-11-06","o":0.3,"h":0.32,"l":0.3,"c":0.31,"v":17900},{"d":"2023-11-07","o":0.3,"h":0.32,"l":0.3,"c":0.3,"v":9900},{"d":"2023-11-08","o":0.3,"h":0.34,"l":0.3,"c":0.32,"v":4152700},{"d":"2023-11-09","o":0.4,"h":0.82,"l":0.36,"c":0.53,"v":59496300},{"d":"2023-11-10","o":0.49,"h":0.58,"l":0.4,"c":0.54,"v":2269800},{"d":"2023-11-13","o":0.56,"h":0.63,"l":0.34,"c":0.4,"v":3001500},{"d":"2023-11-14","o":0.35,"h":0.37,"l":0.3,"c":0.33,"v":827100},{"d":"2023-11-15","o":0.35,"h":0.45,"l":0.35,"c":0.4,"v":1084300},{"d":"2023-11-16","o":0.4,"h":0.41,"l":0.36,"c":0.4,"v":316400},{"d":"2023-11-17","o":0.4,"h":0.45,"l":0.38,"c":0.45,"v":470100},{"d":"2023-11-20","o":0.43,"h":0.43,"l":0.38,"c":0.41,"v":190900},{"d":"2023-11-21","o":0.39,"h":0.42,"l":0.35,"c":0.38,"v":201600},{"d":"2023-11-22","o":0.41,"h":0.41,"l":0.38,"c":0.4,"v":120000},{"d":"2023-11-24","o":0.39,"h":0.41,"l":0.37,"c":0.38,"v":37300},{"d":"2023-11-27","o":0.41,"h":0.41,"l":0.36,"c":0.37,"v":160800},{"d":"2023-11-28","o":0.38,"h":0.38,"l":0.36,"c":0.38,"v":83500},{"d":"2023-11-29","o":0.36,"h":0.44,"l":0.36,"c":0.43,"v":128900},{"d":"2023-11-30","o":0.43,"h":0.43,"l":0.39,"c":0.42,"v":99300},{"d":"2023-12-01","o":0.43,"h":0.43,"l":0.39,"c":0.43,"v":292400},{"d":"2023-12-04","o":0.43,"h":0.5,"l":0.43,"c":0.49,"v":279300},{"d":"2023-12-05","o":0.48,"h":0.55,"l":0.48,"c":0.5,"v":271700},{"d":"2023-12-06","o":0.48,"h":0.5,"l":0.47,"c":0.49,"v":110500},{"d":"2023-12-07","o":0.48,"h":0.49,"l":0.45,"c":0.47,"v":54900},{"d":"2023-12-08","o":0.47,"h":0.54,"l":0.47,"c":0.53,"v":255500},{"d":"2023-12-11","o":0.58,"h":0.59,"l":0.52,"c":0.55,"v":452300},{"d":"2023-12-12","o":0.57,"h":0.71,"l":0.56,"c":0.66,"v":480700},{"d":"2023-12-13","o":0.67,"h":0.68,"l":0.59,"c":0.62,"v":311900},{"d":"2023-12-14","o":0.64,"h":0.66,"l":0.46,"c":0.58,"v":238400},{"d":"2023-12-15","o":0.59,"h":0.62,"l":0.55,"c":0.57,"v":97900},{"d":"2023-12-18","o":0.6,"h":0.6,"l":0.54,"c":0.57,"v":85400},{"d":"2023-12-19","o":0.58,"h":0.62,"l":0.58,"c":0.61,"v":99300},{"d":"2023-12-20","o":0.6,"h":0.61,"l":0.59,"c":0.61,"v":25400},{"d":"2023-12-21","o":0.61,"h":0.61,"l":0.56,"c":0.59,"v":69700},{"d":"2023-12-22","o":0.55,"h":0.65,"l":0.55,"c":0.63,"v":158000},{"d":"2023-12-26","o":0.63,"h":0.63,"l":0.58,"c":0.62,"v":38100},{"d":"2023-12-27","o":0.58,"h":0.62,"l":0.55,"c":0.56,"v":74600},{"d":"2023-12-28","o":0.57,"h":0.58,"l":0.53,"c":0.56,"v":108200},{"d":"2023-12-29","o":0.54,"h":0.58,"l":0.52,"c":0.56,"v":92000},{"d":"2024-01-02","o":0.56,"h":0.63,"l":0.56,"c":0.61,"v":127100},{"d":"2024-01-03","o":0.61,"h":0.63,"l":0.59,"c":0.59,"v":55200},{"d":"2024-01-04","o":0.56,"h":0.61,"l":0.56,"c":0.58,"v":50200},{"d":"2024-01-05","o":0.63,"h":0.63,"l":0.58,"c":0.59,"v":53200},{"d":"2024-01-08","o":0.59,"h":0.61,"l":0.58,"c":0.58,"v":16400},{"d":"2024-01-09","o":0.57,"h":0.6,"l":0.5,"c":0.52,"v":121100},{"d":"2024-01-10","o":0.55,"h":0.57,"l":0.52,"c":0.54,"v":8500},{"d":"2024-01-11","o":0.53,"h":0.58,"l":0.52,"c":0.58,"v":30300},{"d":"2024-01-12","o":0.55,"h":0.63,"l":0.52,"c":0.57,"v":175700},{"d":"2024-01-16","o":0.58,"h":0.6,"l":0.53,"c":0.54,"v":29800},{"d":"2024-01-17","o":0.55,"h":0.55,"l":0.5,"c":0.5,"v":92000},{"d":"2024-01-18","o":0.5,"h":0.55,"l":0.5,"c":0.52,"v":55500},{"d":"2024-01-19","o":0.51,"h":0.54,"l":0.5,"c":0.5,"v":6300},{"d":"2024-01-22","o":0.53,"h":0.53,"l":0.5,"c":0.51,"v":28200},{"d":"2024-01-23","o":0.51,"h":0.53,"l":0.5,"c":0.5,"v":12500},{"d":"2024-01-24","o":0.5,"h":0.53,"l":0.5,"c":0.51,"v":20700},{"d":"2024-01-25","o":0.5,"h":0.52,"l":0.5,"c":0.51,"v":30600},{"d":"2024-01-26","o":0.51,"h":0.54,"l":0.51,"c":0.51,"v":10000},{"d":"2024-01-29","o":0.5,"h":0.52,"l":0.5,"c":0.5,"v":11000},{"d":"2024-01-30","o":0.5,"h":0.57,"l":0.5,"c":0.53,"v":36900},{"d":"2024-01-31","o":0.52,"h":0.55,"l":0.5,"c":0.53,"v":15800},{"d":"2024-02-01","o":0.57,"h":0.6,"l":0.55,"c":0.56,"v":7700},{"d":"2024-02-02","o":0.59,"h":0.63,"l":0.54,"c":0.58,"v":72600},{"d":"2024-02-05","o":0.64,"h":0.67,"l":0.56,"c":0.6,"v":102000},{"d":"2024-02-06","o":0.64,"h":0.65,"l":0.6,"c":0.61,"v":50000},{"d":"2024-02-07","o":0.6,"h":0.65,"l":0.59,"c":0.6,"v":66900},{"d":"2024-02-08","o":0.58,"h":0.65,"l":0.58,"c":0.61,"v":76800},{"d":"2024-02-09","o":0.62,"h":0.64,"l":0.6,"c":0.6,"v":113700},{"d":"2024-02-12","o":0.62,"h":1.17,"l":0.6,"c":0.67,"v":2142800},{"d":"2024-02-13","o":0.65,"h":1.17,"l":0.64,"c":1,"v":3401500},{"d":"2024-02-14","o":0.95,"h":1.26,"l":0.92,"c":1.16,"v":1142300},{"d":"2024-02-15","o":1.05,"h":1.18,"l":1.01,"c":1.12,"v":239500},{"d":"2024-02-16","o":1.1,"h":1.1,"l":0.94,"c":1.02,"v":200700},{"d":"2024-02-20","o":0.96,"h":1,"l":0.91,"c":0.96,"v":165500},{"d":"2024-02-21","o":0.92,"h":0.93,"l":0.78,"c":0.91,"v":256700},{"d":"2024-02-22","o":0.93,"h":0.93,"l":0.81,"c":0.93,"v":76400},{"d":"2024-02-23","o":0.94,"h":1.07,"l":0.94,"c":1.03,"v":191700},{"d":"2024-02-26","o":1,"h":1.07,"l":1,"c":1.07,"v":148700},{"d":"2024-02-27","o":1.05,"h":1.1,"l":1,"c":1.02,"v":347400},{"d":"2024-02-28","o":1.03,"h":1.09,"l":0.98,"c":1.04,"v":93300},{"d":"2024-02-29","o":1.02,"h":1.09,"l":0.96,"c":1.09,"v":231200},{"d":"2024-03-01","o":1.09,"h":1.65,"l":1.04,"c":1.6,"v":1204100},{"d":"2024-03-04","o":1.64,"h":1.87,"l":1.51,"c":1.63,"v":503700},{"d":"2024-03-05","o":1.69,"h":2.92,"l":1.63,"c":2.5,"v":1768700},{"d":"2024-03-06","o":2.37,"h":2.79,"l":2.05,"c":2.49,"v":576600},{"d":"2024-03-07","o":2.42,"h":3.09,"l":2.42,"c":2.63,"v":464200},{"d":"2024-03-08","o":2.66,"h":2.97,"l":2.63,"c":2.83,"v":200700},{"d":"2024-03-11","o":2.81,"h":2.83,"l":2.57,"c":2.66,"v":189800},{"d":"2024-03-12","o":2.66,"h":2.77,"l":2.3,"c":2.54,"v":106300},{"d":"2024-03-13","o":2.57,"h":2.73,"l":2.51,"c":2.69,"v":217900},{"d":"2024-03-14","o":2.72,"h":2.99,"l":2.67,"c":2.88,"v":270400},{"d":"2024-03-15","o":2.77,"h":2.95,"l":2.63,"c":2.88,"v":224400},{"d":"2024-03-18","o":2.75,"h":3.2,"l":2.67,"c":2.81,"v":260300},{"d":"2024-03-19","o":2.75,"h":2.93,"l":2.68,"c":2.68,"v":158500},{"d":"2024-03-20","o":2.62,"h":2.76,"l":2.4,"c":2.58,"v":122700},{"d":"2024-03-21","o":2.58,"h":2.85,"l":2.56,"c":2.69,"v":183500},{"d":"2024-03-22","o":2.63,"h":2.8,"l":2.57,"c":2.59,"v":115800},{"d":"2024-03-25","o":2.55,"h":2.67,"l":2.3,"c":2.59,"v":184900},{"d":"2024-03-26","o":2.57,"h":2.7,"l":2.35,"c":2.4,"v":102200},{"d":"2024-03-27","o":2.53,"h":2.55,"l":2.42,"c":2.52,"v":20600},{"d":"2024-03-28","o":2.53,"h":2.72,"l":2.46,"c":2.63,"v":107800},{"d":"2024-04-01","o":2.56,"h":2.68,"l":2.52,"c":2.58,"v":29400},{"d":"2024-04-02","o":2.55,"h":2.59,"l":2.52,"c":2.56,"v":50800},{"d":"2024-04-03","o":2.51,"h":2.64,"l":2.32,"c":2.58,"v":75500},{"d":"2024-04-04","o":2.59,"h":2.64,"l":2.35,"c":2.36,"v":140700},{"d":"2024-04-05","o":2.41,"h":2.55,"l":2.3,"c":2.5,"v":54600},{"d":"2024-04-08","o":2.54,"h":2.59,"l":2.4,"c":2.52,"v":70700},{"d":"2024-04-09","o":2.52,"h":3.07,"l":2.49,"c":2.98,"v":396800},{"d":"2024-04-10","o":2.94,"h":2.98,"l":2.82,"c":2.83,"v":84500},{"d":"2024-04-11","o":2.85,"h":3.05,"l":2.8,"c":3.02,"v":201500},{"d":"2024-04-12","o":3.05,"h":3.1,"l":2.81,"c":2.95,"v":128200},{"d":"2024-04-15","o":2.85,"h":3.09,"l":2.71,"c":3.08,"v":242700},{"d":"2024-04-16","o":3.14,"h":4.08,"l":3.11,"c":3.82,"v":632900},{"d":"2024-04-17","o":3.71,"h":3.98,"l":3.4,"c":3.66,"v":114100},{"d":"2024-04-18","o":3.53,"h":3.7,"l":3.3,"c":3.7,"v":149800},{"d":"2024-04-19","o":3.7,"h":3.97,"l":3.56,"c":3.97,"v":158000},{"d":"2024-04-22","o":4,"h":4.5,"l":3.84,"c":4.33,"v":301800},{"d":"2024-04-23","o":4.35,"h":5.08,"l":4.3,"c":4.51,"v":508600},{"d":"2024-04-24","o":4.59,"h":4.83,"l":4.25,"c":4.78,"v":187700},{"d":"2024-04-25","o":4.76,"h":4.88,"l":4.45,"c":4.71,"v":143600},{"d":"2024-04-26","o":4.61,"h":5.11,"l":4.53,"c":5.1,"v":226500},{"d":"2024-04-29","o":5.11,"h":5.26,"l":3.45,"c":3.73,"v":521800},{"d":"2024-04-30","o":3.74,"h":4.53,"l":2.71,"c":3.63,"v":509100},{"d":"2024-05-01","o":3.37,"h":4,"l":3.3,"c":3.55,"v":134400},{"d":"2024-05-02","o":3.46,"h":4.17,"l":3.39,"c":3.93,"v":130100},{"d":"2024-05-03","o":3.94,"h":4.11,"l":3.7,"c":3.9,"v":174400},{"d":"2024-05-06","o":3.9,"h":4.13,"l":3.64,"c":4.13,"v":109400},{"d":"2024-05-07","o":4.02,"h":4.4,"l":4.02,"c":4.32,"v":138100},{"d":"2024-05-08","o":4.34,"h":4.4,"l":4.2,"c":4.3,"v":52800},{"d":"2024-05-09","o":4.3,"h":4.39,"l":3.81,"c":4.14,"v":59000},{"d":"2024-05-10","o":4.12,"h":4.33,"l":3.95,"c":4.01,"v":584900},{"d":"2024-05-13","o":4.36,"h":4.42,"l":3.33,"c":3.84,"v":851900},{"d":"2024-05-14","o":3.61,"h":3.79,"l":2.81,"c":2.95,"v":568100},{"d":"2024-05-15","o":3.03,"h":3.49,"l":3.03,"c":3.4,"v":281600},{"d":"2024-05-16","o":3.4,"h":3.65,"l":3.38,"c":3.49,"v":152400},{"d":"2024-05-17","o":3.55,"h":3.6,"l":3.18,"c":3.39,"v":264000},{"d":"2024-05-20","o":3.37,"h":3.5,"l":3.19,"c":3.32,"v":119000},{"d":"2024-05-21","o":3.33,"h":3.4,"l":3.16,"c":3.35,"v":81600},{"d":"2024-05-22","o":3.25,"h":3.37,"l":3.07,"c":3.31,"v":84100},{"d":"2024-05-23","o":3.2,"h":3.2,"l":2.81,"c":3.05,"v":147700},{"d":"2024-05-24","o":3.07,"h":3.19,"l":2.93,"c":3.19,"v":107200},{"d":"2024-05-28","o":3.35,"h":3.35,"l":3.02,"c":3.16,"v":42000},{"d":"2024-05-29","o":3.12,"h":3.15,"l":3.01,"c":3.1,"v":74100},{"d":"2024-05-30","o":3.1,"h":3.26,"l":3.03,"c":3.12,"v":74500},{"d":"2024-05-31","o":3.17,"h":3.17,"l":3,"c":3.08,"v":34100},{"d":"2024-06-03","o":3.08,"h":3.24,"l":2.87,"c":2.95,"v":225400},{"d":"2024-06-04","o":2.97,"h":3.1,"l":2.86,"c":3.05,"v":151300},{"d":"2024-06-05","o":3.04,"h":3.04,"l":2.85,"c":2.95,"v":28700},{"d":"2024-06-06","o":2.93,"h":3.03,"l":2.85,"c":2.92,"v":118800},{"d":"2024-06-07","o":2.87,"h":3.02,"l":2.62,"c":2.73,"v":246700},{"d":"2024-06-10","o":2.89,"h":2.94,"l":2.68,"c":2.68,"v":91600},{"d":"2024-06-11","o":2.63,"h":2.86,"l":2.57,"c":2.67,"v":144600},{"d":"2024-06-12","o":2.64,"h":2.75,"l":2.5,"c":2.57,"v":255100},{"d":"2024-06-13","o":2.5,"h":2.57,"l":2.27,"c":2.41,"v":481300},{"d":"2024-06-14","o":2.34,"h":2.49,"l":2.27,"c":2.36,"v":104600},{"d":"2024-06-17","o":2.37,"h":2.41,"l":2.3,"c":2.36,"v":52200},{"d":"2024-06-18","o":2.35,"h":2.37,"l":2.27,"c":2.29,"v":76100},{"d":"2024-06-20","o":2.27,"h":2.63,"l":2.27,"c":2.43,"v":155900},{"d":"2024-06-21","o":2.5,"h":2.67,"l":2.23,"c":2.27,"v":285700},{"d":"2024-06-24","o":2.23,"h":2.33,"l":2.14,"c":2.17,"v":58100},{"d":"2024-06-25","o":2.2,"h":2.28,"l":2.12,"c":2.17,"v":49600},{"d":"2024-06-26","o":2.14,"h":2.3,"l":2.1,"c":2.21,"v":71600},{"d":"2024-06-27","o":2.29,"h":2.29,"l":2.12,"c":2.19,"v":74300},{"d":"2024-06-28","o":2.18,"h":2.29,"l":2.12,"c":2.24,"v":52100},{"d":"2024-07-01","o":2.22,"h":2.24,"l":2.06,"c":2.14,"v":30500},{"d":"2024-07-02","o":2.11,"h":2.19,"l":1.97,"c":2.02,"v":66700},{"d":"2024-07-03","o":2.1,"h":2.46,"l":2.07,"c":2.07,"v":423600},{"d":"2024-07-05","o":2.15,"h":2.24,"l":2,"c":2.1,"v":141900},{"d":"2024-07-08","o":2.05,"h":2.07,"l":1.72,"c":1.9,"v":254100},{"d":"2024-07-09","o":1.86,"h":1.98,"l":1.86,"c":1.91,"v":105900},{"d":"2024-07-10","o":2.01,"h":2.14,"l":1.98,"c":2.06,"v":141000},{"d":"2024-07-11","o":2.09,"h":2.28,"l":2.01,"c":2.14,"v":191400},{"d":"2024-07-12","o":2.14,"h":2.37,"l":2.14,"c":2.23,"v":139500},{"d":"2024-07-15","o":2.3,"h":2.39,"l":2.03,"c":2.08,"v":81100},{"d":"2024-07-16","o":2.06,"h":2.4,"l":2.03,"c":2.26,"v":139800},{"d":"2024-07-17","o":2.26,"h":2.32,"l":2.12,"c":2.21,"v":112100},{"d":"2024-07-18","o":2.29,"h":2.29,"l":2.1,"c":2.2,"v":105800},{"d":"2024-07-19","o":2.22,"h":2.24,"l":2,"c":2.01,"v":100300},{"d":"2024-07-22","o":2.03,"h":2.12,"l":1.99,"c":2.08,"v":66400},{"d":"2024-07-23","o":2.16,"h":2.16,"l":1.96,"c":2.02,"v":79300},{"d":"2024-07-24","o":2.02,"h":2.02,"l":1.92,"c":1.96,"v":52400},{"d":"2024-07-25","o":2.05,"h":2.16,"l":1.97,"c":2,"v":151400},{"d":"2024-07-26","o":1.97,"h":2.09,"l":1.96,"c":2.01,"v":44100},{"d":"2024-07-29","o":2.01,"h":2.01,"l":1.73,"c":1.83,"v":124000},{"d":"2024-07-30","o":1.79,"h":1.83,"l":1.57,"c":1.58,"v":80700},{"d":"2024-07-31","o":1.65,"h":1.72,"l":1.55,"c":1.65,"v":365800},{"d":"2024-08-01","o":1.68,"h":1.73,"l":1.54,"c":1.56,"v":121400},{"d":"2024-08-02","o":1.51,"h":1.6,"l":1.41,"c":1.55,"v":141100},{"d":"2024-08-05","o":1.52,"h":1.55,"l":1.3,"c":1.31,"v":59800},{"d":"2024-08-06","o":1.3,"h":1.45,"l":1.3,"c":1.35,"v":98700},{"d":"2024-08-07","o":1.52,"h":1.52,"l":1.3,"c":1.31,"v":56000},{"d":"2024-08-08","o":1.29,"h":1.42,"l":1.29,"c":1.36,"v":35700},{"d":"2024-08-09","o":1.38,"h":1.97,"l":1.38,"c":1.97,"v":384200},{"d":"2024-08-12","o":1.96,"h":2.2,"l":1.8,"c":1.95,"v":225300},{"d":"2024-08-13","o":1.92,"h":1.97,"l":1.73,"c":1.85,"v":165100},{"d":"2024-08-14","o":1.81,"h":1.96,"l":1.64,"c":1.71,"v":43300},{"d":"2024-08-15","o":1.71,"h":1.96,"l":1.71,"c":1.81,"v":172700},{"d":"2024-08-16","o":2.08,"h":2.7,"l":2.06,"c":2.27,"v":1999800},{"d":"2024-08-19","o":2.65,"h":3.05,"l":2.6,"c":2.92,"v":2983200},{"d":"2024-08-20","o":2.89,"h":3.08,"l":2.57,"c":2.68,"v":821500},{"d":"2024-08-21","o":2.74,"h":2.85,"l":2.62,"c":2.75,"v":481100},{"d":"2024-08-22","o":2.75,"h":3.08,"l":2.55,"c":2.56,"v":562400},{"d":"2024-08-23","o":2.4,"h":2.75,"l":2.35,"c":2.54,"v":516800},{"d":"2024-08-26","o":2.58,"h":2.8,"l":2.35,"c":2.37,"v":740900},{"d":"2024-08-27","o":2.39,"h":2.69,"l":2.3,"c":2.46,"v":480500},{"d":"2024-08-28","o":2.5,"h":2.71,"l":2.13,"c":2.32,"v":559600},{"d":"2024-08-29","o":2.24,"h":2.34,"l":2.13,"c":2.31,"v":374200},{"d":"2024-08-30","o":2.29,"h":2.43,"l":2.27,"c":2.41,"v":224500},{"d":"2024-09-03","o":2.39,"h":2.5,"l":2.23,"c":2.32,"v":222200},{"d":"2024-09-04","o":2.33,"h":2.35,"l":2.17,"c":2.19,"v":278900},{"d":"2024-09-05","o":2.2,"h":2.24,"l":2,"c":2.06,"v":276500},{"d":"2024-09-06","o":2,"h":2.2,"l":1.91,"c":2.1,"v":333600},{"d":"2024-09-09","o":2.08,"h":2.22,"l":2.03,"c":2.11,"v":186900},{"d":"2024-09-10","o":2.06,"h":2.16,"l":1.95,"c":2.03,"v":396200},{"d":"2024-09-11","o":2.04,"h":2.38,"l":1.92,"c":2.32,"v":375400},{"d":"2024-09-12","o":2.32,"h":2.43,"l":2.21,"c":2.27,"v":217900},{"d":"2024-09-13","o":2.21,"h":2.4,"l":2.1,"c":2.18,"v":316100},{"d":"2024-09-16","o":2.13,"h":2.14,"l":2,"c":2,"v":267600},{"d":"2024-09-17","o":2,"h":2.21,"l":1.96,"c":2.13,"v":208000},{"d":"2024-09-18","o":2.15,"h":2.21,"l":2.02,"c":2.08,"v":191900},{"d":"2024-09-19","o":2.09,"h":2.14,"l":1.98,"c":2.05,"v":187300},{"d":"2024-09-20","o":2.05,"h":2.07,"l":1.92,"c":2.03,"v":390700},{"d":"2024-09-23","o":2.05,"h":2.06,"l":1.88,"c":1.93,"v":199000},{"d":"2024-09-24","o":2.01,"h":2.01,"l":1.84,"c":1.89,"v":218000},{"d":"2024-09-25","o":1.9,"h":1.92,"l":1.76,"c":1.77,"v":129800},{"d":"2024-09-26","o":1.8,"h":1.82,"l":1.7,"c":1.78,"v":163300},{"d":"2024-09-27","o":1.84,"h":1.88,"l":1.78,"c":1.81,"v":88500},{"d":"2024-09-30","o":1.8,"h":1.88,"l":1.73,"c":1.77,"v":176900},{"d":"2024-10-01","o":1.77,"h":1.88,"l":1.73,"c":1.83,"v":149500},{"d":"2024-10-02","o":1.79,"h":1.89,"l":1.75,"c":1.78,"v":109500},{"d":"2024-10-03","o":1.79,"h":1.83,"l":1.75,"c":1.77,"v":70700},{"d":"2024-10-04","o":1.77,"h":1.84,"l":1.75,"c":1.8,"v":77400},{"d":"2024-10-07","o":1.82,"h":1.82,"l":1.71,"c":1.75,"v":59400},{"d":"2024-10-08","o":1.75,"h":1.79,"l":1.55,"c":1.69,"v":260700},{"d":"2024-10-09","o":1.72,"h":1.78,"l":1.69,"c":1.71,"v":116200},{"d":"2024-10-10","o":1.74,"h":1.75,"l":1.65,"c":1.75,"v":218300},{"d":"2024-10-11","o":1.75,"h":1.83,"l":1.74,"c":1.81,"v":124100},{"d":"2024-10-14","o":1.81,"h":1.83,"l":1.75,"c":1.78,"v":34800},{"d":"2024-10-15","o":1.76,"h":2.2,"l":1.76,"c":2.14,"v":338000},{"d":"2024-10-16","o":2.01,"h":2.3,"l":2.01,"c":2.26,"v":283900},{"d":"2024-10-17","o":2.18,"h":2.52,"l":2.16,"c":2.45,"v":376000},{"d":"2024-10-18","o":2.44,"h":2.51,"l":2.35,"c":2.5,"v":142800},{"d":"2024-10-21","o":2.47,"h":2.6,"l":2.41,"c":2.47,"v":133000},{"d":"2024-10-22","o":2.33,"h":2.53,"l":2.33,"c":2.46,"v":134300},{"d":"2024-10-23","o":2.49,"h":2.59,"l":2.41,"c":2.54,"v":86400},{"d":"2024-10-24","o":2.6,"h":2.77,"l":2.6,"c":2.7,"v":284900},{"d":"2024-10-25","o":2.71,"h":2.83,"l":2.7,"c":2.8,"v":140800},{"d":"2024-10-28","o":2.83,"h":2.84,"l":2.72,"c":2.82,"v":104100},{"d":"2024-10-29","o":2.84,"h":2.84,"l":2.39,"c":2.51,"v":160800},{"d":"2024-10-30","o":2.5,"h":2.69,"l":2.45,"c":2.46,"v":72900},{"d":"2024-10-31","o":2.46,"h":2.6,"l":2.44,"c":2.48,"v":175900},{"d":"2024-11-01","o":2.48,"h":2.53,"l":2.3,"c":2.39,"v":105700},{"d":"2024-11-04","o":2.33,"h":2.43,"l":2.25,"c":2.36,"v":93800},{"d":"2024-11-05","o":2.4,"h":2.4,"l":2.22,"c":2.28,"v":85700},{"d":"2024-11-06","o":2.35,"h":2.75,"l":2.32,"c":2.5,"v":187400},{"d":"2024-11-07","o":2.47,"h":2.57,"l":2.44,"c":2.52,"v":267400},{"d":"2024-11-08","o":2.52,"h":2.54,"l":2.33,"c":2.51,"v":208300},{"d":"2024-11-11","o":2.57,"h":2.57,"l":2.23,"c":2.35,"v":120100},{"d":"2024-11-12","o":2.37,"h":2.37,"l":2.25,"c":2.32,"v":65400},{"d":"2024-11-13","o":2.32,"h":2.49,"l":2.16,"c":2.45,"v":133000},{"d":"2024-11-14","o":2.45,"h":2.45,"l":2.2,"c":2.25,"v":73100},{"d":"2024-11-15","o":2.25,"h":2.43,"l":2,"c":2.11,"v":123000},{"d":"2024-11-18","o":2.07,"h":2.38,"l":2.07,"c":2.33,"v":187900},{"d":"2024-11-19","o":2.34,"h":2.37,"l":2.19,"c":2.29,"v":67600},{"d":"2024-11-20","o":2.26,"h":2.32,"l":2.16,"c":2.19,"v":47200},{"d":"2024-11-21","o":2.22,"h":2.24,"l":2.09,"c":2.15,"v":185300},{"d":"2024-11-22","o":2.16,"h":2.39,"l":2.16,"c":2.19,"v":145300},{"d":"2024-11-25","o":2.16,"h":2.23,"l":2,"c":2.12,"v":239100},{"d":"2024-11-26","o":2.11,"h":2.16,"l":2.06,"c":2.15,"v":49100},{"d":"2024-11-27","o":2.11,"h":2.29,"l":2.11,"c":2.26,"v":147300},{"d":"2024-11-29","o":2.25,"h":2.33,"l":2.22,"c":2.31,"v":69100},{"d":"2024-12-02","o":2.37,"h":2.7,"l":2.29,"c":2.62,"v":288900},{"d":"2024-12-03","o":2.62,"h":2.87,"l":2.38,"c":2.81,"v":344500},{"d":"2024-12-04","o":2.72,"h":2.9,"l":2.66,"c":2.77,"v":243800},{"d":"2024-12-05","o":2.76,"h":2.89,"l":2.55,"c":2.6,"v":114700},{"d":"2024-12-06","o":2.55,"h":3.07,"l":2.53,"c":3.03,"v":393300},{"d":"2024-12-09","o":3.13,"h":3.43,"l":3.09,"c":3.32,"v":284600},{"d":"2024-12-10","o":3.28,"h":3.47,"l":3.21,"c":3.33,"v":168300},{"d":"2024-12-11","o":3.33,"h":3.49,"l":3.32,"c":3.36,"v":136200},{"d":"2024-12-12","o":3.4,"h":3.89,"l":3.4,"c":3.56,"v":401300},{"d":"2024-12-13","o":3.55,"h":3.99,"l":3.54,"c":3.92,"v":288100},{"d":"2024-12-16","o":4,"h":4,"l":3.64,"c":3.77,"v":239200},{"d":"2024-12-17","o":3.79,"h":3.89,"l":3.56,"c":3.75,"v":98500},{"d":"2024-12-18","o":3.75,"h":3.81,"l":3.47,"c":3.52,"v":125900},{"d":"2024-12-19","o":3.43,"h":3.56,"l":3.33,"c":3.42,"v":172400},{"d":"2024-12-20","o":3.49,"h":3.85,"l":3.47,"c":3.84,"v":232800},{"d":"2024-12-23","o":3.84,"h":4.5,"l":3.83,"c":4.33,"v":697900},{"d":"2024-12-24","o":4.42,"h":4.46,"l":4.1,"c":4.31,"v":136200},{"d":"2024-12-26","o":4.32,"h":4.46,"l":4.16,"c":4.33,"v":86800},{"d":"2024-12-27","o":4.33,"h":4.45,"l":4.11,"c":4.45,"v":210800},{"d":"2024-12-30","o":4.35,"h":4.75,"l":4,"c":4.66,"v":211600},{"d":"2024-12-31","o":4.65,"h":4.83,"l":4.6,"c":4.65,"v":142300},{"d":"2025-01-02","o":4.67,"h":5.4,"l":4.51,"c":5.15,"v":296600},{"d":"2025-01-03","o":5.39,"h":5.79,"l":5.2,"c":5.49,"v":357300},{"d":"2025-01-06","o":5.5,"h":5.89,"l":5.02,"c":5.87,"v":279700},{"d":"2025-01-07","o":5.95,"h":7.09,"l":5.76,"c":6.8,"v":529100},{"d":"2025-01-08","o":6.4,"h":6.7,"l":5.65,"c":6.47,"v":456800},{"d":"2025-01-10","o":6.46,"h":6.75,"l":5.98,"c":6.32,"v":196100},{"d":"2025-01-13","o":6.23,"h":6.39,"l":5.27,"c":5.69,"v":244600},{"d":"2025-01-14","o":5.6,"h":6.59,"l":5.43,"c":6.13,"v":224600},{"d":"2025-01-15","o":6.17,"h":6.52,"l":5.6,"c":6.09,"v":131400},{"d":"2025-01-16","o":6.19,"h":6.27,"l":5.69,"c":5.96,"v":197500},{"d":"2025-01-17","o":6.2,"h":6.23,"l":5.8,"c":5.95,"v":109300},{"d":"2025-01-21","o":6.01,"h":6.2,"l":5.66,"c":5.79,"v":170100},{"d":"2025-01-22","o":5.75,"h":5.77,"l":4.46,"c":4.84,"v":562600},{"d":"2025-01-23","o":4.76,"h":4.99,"l":4.5,"c":4.66,"v":523500},{"d":"2025-01-24","o":4.65,"h":5.76,"l":4.61,"c":5.3,"v":377600},{"d":"2025-01-27","o":5.12,"h":5.19,"l":4.71,"c":4.8,"v":187000},{"d":"2025-01-28","o":4.67,"h":4.9,"l":4.6,"c":4.7,"v":108500},{"d":"2025-01-29","o":4.63,"h":5.75,"l":4.63,"c":5.57,"v":310200},{"d":"2025-01-30","o":5.67,"h":6,"l":5.39,"c":5.73,"v":231700},{"d":"2025-01-31","o":5.69,"h":6.64,"l":5.62,"c":6.6,"v":428300},{"d":"2025-02-03","o":6.3,"h":6.5,"l":5.9,"c":6.05,"v":190000},{"d":"2025-02-04","o":6.08,"h":6.35,"l":5.91,"c":6.13,"v":95900},{"d":"2025-02-05","o":6.13,"h":6.34,"l":5.91,"c":6.28,"v":114200},{"d":"2025-02-06","o":6.31,"h":6.31,"l":5.84,"c":6.12,"v":111000},{"d":"2025-02-07","o":6.14,"h":6.18,"l":5.73,"c":5.81,"v":106300},{"d":"2025-02-10","o":5.84,"h":6,"l":5.37,"c":5.74,"v":235800},{"d":"2025-02-11","o":5.66,"h":5.69,"l":5.12,"c":5.17,"v":272500},{"d":"2025-02-12","o":5.12,"h":6.15,"l":5.12,"c":6.12,"v":163300},{"d":"2025-02-13","o":6.08,"h":6.36,"l":5.78,"c":6.24,"v":175100},{"d":"2025-02-14","o":6.2,"h":6.94,"l":6.15,"c":6.9,"v":417300},{"d":"2025-02-18","o":6.9,"h":7.38,"l":6.64,"c":7.37,"v":407500},{"d":"2025-02-19","o":7.31,"h":7.75,"l":7.15,"c":7.41,"v":388000},{"d":"2025-02-20","o":7.2,"h":7.38,"l":6.8,"c":6.95,"v":261200},{"d":"2025-02-21","o":6.74,"h":6.9,"l":6.58,"c":6.6,"v":127800},{"d":"2025-02-24","o":6.69,"h":6.74,"l":6.05,"c":6.21,"v":199300},{"d":"2025-02-25","o":6.21,"h":6.29,"l":5.8,"c":5.95,"v":176300},{"d":"2025-02-26","o":5.95,"h":6.5,"l":5.88,"c":6.23,"v":242300},{"d":"2025-02-27","o":6.24,"h":6.44,"l":5.87,"c":5.87,"v":155000},{"d":"2025-02-28","o":5.81,"h":6.06,"l":5.7,"c":6.05,"v":158800},{"d":"2025-03-03","o":6.1,"h":6.28,"l":5.34,"c":5.53,"v":115200},{"d":"2025-03-04","o":5.09,"h":5.53,"l":4.97,"c":5.32,"v":162900},{"d":"2025-03-05","o":5.41,"h":5.66,"l":5.2,"c":5.54,"v":149800},{"d":"2025-03-06","o":5.41,"h":5.64,"l":5.2,"c":5.28,"v":121600},{"d":"2025-03-07","o":5.25,"h":5.4,"l":4.91,"c":5.13,"v":134500},{"d":"2025-03-10","o":5,"h":5.04,"l":4.54,"c":4.72,"v":172300},{"d":"2025-03-11","o":4.75,"h":4.85,"l":4.41,"c":4.57,"v":176200},{"d":"2025-03-12","o":4.57,"h":4.91,"l":4.57,"c":4.74,"v":108500},{"d":"2025-03-13","o":4.87,"h":4.88,"l":4.05,"c":4.09,"v":232500},{"d":"2025-03-14","o":4.05,"h":4.74,"l":4,"c":4.64,"v":163400},{"d":"2025-03-17","o":4.68,"h":4.89,"l":4.44,"c":4.52,"v":167000},{"d":"2025-03-18","o":4.45,"h":4.45,"l":4.18,"c":4.19,"v":101400},{"d":"2025-03-19","o":4.26,"h":4.5,"l":4.15,"c":4.4,"v":147400},{"d":"2025-03-20","o":4.3,"h":4.75,"l":4.25,"c":4.72,"v":167700},{"d":"2025-03-21","o":4.61,"h":4.94,"l":4.58,"c":4.73,"v":98500},{"d":"2025-03-24","o":4.86,"h":4.91,"l":4.63,"c":4.91,"v":91800},{"d":"2025-03-25","o":4.91,"h":5.17,"l":4.62,"c":4.68,"v":121500},{"d":"2025-03-26","o":4.69,"h":4.69,"l":4.39,"c":4.56,"v":108400},{"d":"2025-03-27","o":4.5,"h":4.55,"l":4.25,"c":4.43,"v":110700},{"d":"2025-03-28","o":4.48,"h":4.58,"l":4.1,"c":4.13,"v":166500},{"d":"2025-03-31","o":4.15,"h":4.25,"l":3.84,"c":3.88,"v":187800},{"d":"2025-04-01","o":3.89,"h":4.55,"l":3.61,"c":4.45,"v":193800},{"d":"2025-04-02","o":4.38,"h":4.76,"l":4.29,"c":4.66,"v":150500},{"d":"2025-04-03","o":4.55,"h":5.04,"l":4.3,"c":4.75,"v":141900},{"d":"2025-04-04","o":4.69,"h":5.05,"l":4.31,"c":4.63,"v":159400},{"d":"2025-04-07","o":4.47,"h":4.49,"l":4.11,"c":4.26,"v":137500},{"d":"2025-04-08","o":4.5,"h":4.53,"l":3.84,"c":3.9,"v":134200},{"d":"2025-04-09","o":3.96,"h":4.25,"l":3.5,"c":4.17,"v":299600},{"d":"2025-04-10","o":4.01,"h":4.22,"l":3.8,"c":3.84,"v":147100},{"d":"2025-04-11","o":3.78,"h":3.87,"l":3.56,"c":3.85,"v":153900},{"d":"2025-04-14","o":3.9,"h":4.14,"l":3.7,"c":3.85,"v":62900},{"d":"2025-04-15","o":3.81,"h":4.03,"l":3.75,"c":3.77,"v":41200},{"d":"2025-04-16","o":3.75,"h":4.29,"l":3.58,"c":4.24,"v":179200},{"d":"2025-04-17","o":4.26,"h":5.32,"l":4.22,"c":5.15,"v":503900},{"d":"2025-04-21","o":5.09,"h":5.84,"l":5.09,"c":5.56,"v":248900},{"d":"2025-04-22","o":5.6,"h":5.62,"l":5.22,"c":5.47,"v":106700},{"d":"2025-04-23","o":5.69,"h":5.82,"l":5.13,"c":5.51,"v":117800},{"d":"2025-04-24","o":5.52,"h":5.79,"l":5.33,"c":5.79,"v":77700},{"d":"2025-04-25","o":5.67,"h":6.5,"l":5.65,"c":6.32,"v":223900},{"d":"2025-04-28","o":6.34,"h":7.14,"l":5.91,"c":6.43,"v":224000},{"d":"2025-04-29","o":6.57,"h":6.65,"l":5.89,"c":5.95,"v":152900},{"d":"2025-04-30","o":5.95,"h":5.96,"l":5.31,"c":5.56,"v":114000},{"d":"2025-05-01","o":5.33,"h":5.82,"l":5.33,"c":5.63,"v":52700},{"d":"2025-05-02","o":5.7,"h":6.28,"l":5.41,"c":6.11,"v":192400},{"d":"2025-05-05","o":5.9,"h":6.08,"l":5.75,"c":5.81,"v":116800},{"d":"2025-05-06","o":5.77,"h":5.88,"l":5.61,"c":5.71,"v":77700},{"d":"2025-05-07","o":5.75,"h":6.06,"l":5.5,"c":5.67,"v":83300},{"d":"2025-05-08","o":5.79,"h":6.24,"l":5.58,"c":6.06,"v":110900},{"d":"2025-05-09","o":6.15,"h":6.25,"l":5.82,"c":6.1,"v":72400},{"d":"2025-05-12","o":6.25,"h":6.74,"l":6.23,"c":6.7,"v":250500},{"d":"2025-05-13","o":6.71,"h":7.14,"l":6.35,"c":6.62,"v":270700},{"d":"2025-05-14","o":6.63,"h":6.8,"l":6.02,"c":6.17,"v":115100},{"d":"2025-05-15","o":6.03,"h":6.41,"l":5.7,"c":6.25,"v":96800},{"d":"2025-05-16","o":6.2,"h":7.02,"l":6.2,"c":6.8,"v":335300},{"d":"2025-05-19","o":6.7,"h":6.9,"l":6.5,"c":6.8,"v":134100},{"d":"2025-05-20","o":6.8,"h":6.91,"l":6.51,"c":6.79,"v":64900},{"d":"2025-05-21","o":6.69,"h":6.91,"l":6.5,"c":6.65,"v":100700},{"d":"2025-05-22","o":6.64,"h":7.24,"l":6.34,"c":7.18,"v":406400},{"d":"2025-05-23","o":7.26,"h":9.24,"l":7.26,"c":8.91,"v":904000},{"d":"2025-05-27","o":9.28,"h":9.84,"l":8.37,"c":8.96,"v":459800},{"d":"2025-05-28","o":8.98,"h":9.64,"l":8.5,"c":8.88,"v":477900},{"d":"2025-05-29","o":8.9,"h":10.1,"l":8.35,"c":9.89,"v":421300},{"d":"2025-05-30","o":9.92,"h":10.4,"l":8.92,"c":9.31,"v":344100},{"d":"2025-06-02","o":9.48,"h":9.49,"l":8.61,"c":9.01,"v":147900},{"d":"2025-06-03","o":8.99,"h":10.09,"l":8.55,"c":10.08,"v":347500},{"d":"2025-06-04","o":10.04,"h":10.1,"l":9.68,"c":9.73,"v":173900},{"d":"2025-06-05","o":9.66,"h":10.18,"l":9.14,"c":9.74,"v":190800},{"d":"2025-06-06","o":9.98,"h":10.95,"l":9.56,"c":10.21,"v":333600},{"d":"2025-06-09","o":10.21,"h":10.64,"l":9.5,"c":9.93,"v":266600},{"d":"2025-06-10","o":10.14,"h":10.49,"l":9.72,"c":9.75,"v":158800},{"d":"2025-06-11","o":9.9,"h":10.18,"l":9.45,"c":9.74,"v":184600},{"d":"2025-06-12","o":9.52,"h":10.22,"l":9.15,"c":9.57,"v":356200},{"d":"2025-06-13","o":9.19,"h":10.8,"l":9.19,"c":10.26,"v":305700},{"d":"2025-06-16","o":10.29,"h":10.64,"l":9.5,"c":9.5,"v":219200},{"d":"2025-06-17","o":9.43,"h":9.56,"l":8.25,"c":8.25,"v":344800},{"d":"2025-06-18","o":8.2,"h":9.27,"l":8.16,"c":9.16,"v":232100},{"d":"2025-06-20","o":9.33,"h":9.85,"l":9.12,"c":9.47,"v":384100},{"d":"2025-06-23","o":9.38,"h":9.7,"l":8.9,"c":9.13,"v":169500},{"d":"2025-06-24","o":9.21,"h":10.38,"l":9.06,"c":9.87,"v":238700},{"d":"2025-06-25","o":10,"h":10,"l":9.3,"c":9.38,"v":159800},{"d":"2025-06-26","o":9.41,"h":9.6,"l":8.63,"c":8.7,"v":434600},{"d":"2025-06-27","o":8.88,"h":8.88,"l":7.9,"c":8.13,"v":494200},{"d":"2025-06-30","o":8.2,"h":8.58,"l":7.24,"c":7.25,"v":380200},{"d":"2025-07-01","o":7.41,"h":7.79,"l":6.62,"c":7.57,"v":620300},{"d":"2025-07-02","o":7.6,"h":8.14,"l":7.39,"c":7.88,"v":337700},{"d":"2025-07-03","o":7.86,"h":8.38,"l":7.7,"c":8.23,"v":163400},{"d":"2025-07-07","o":8.16,"h":8.36,"l":7.11,"c":7.54,"v":358600},{"d":"2025-07-08","o":7.55,"h":7.88,"l":7.06,"c":7.19,"v":213900},{"d":"2025-07-09","o":7.32,"h":7.68,"l":7.08,"c":7.66,"v":210800},{"d":"2025-07-10","o":7.58,"h":7.67,"l":7.17,"c":7.57,"v":247400},{"d":"2025-07-11","o":7.5,"h":8.15,"l":7.35,"c":7.88,"v":314600},{"d":"2025-07-14","o":7.89,"h":7.95,"l":6.9,"c":6.96,"v":252100},{"d":"2025-07-15","o":7,"h":7.26,"l":6.6,"c":7.17,"v":300500},{"d":"2025-07-16","o":7.3,"h":7.88,"l":7.17,"c":7.67,"v":313600},{"d":"2025-07-17","o":7.69,"h":8.12,"l":7.6,"c":7.82,"v":307200},{"d":"2025-07-18","o":7.94,"h":8.07,"l":7.27,"c":7.32,"v":214800},{"d":"2025-07-21","o":7.66,"h":7.84,"l":7.3,"c":7.37,"v":212300},{"d":"2025-07-22","o":7.35,"h":7.7,"l":7.1,"c":7.22,"v":149900},{"d":"2025-07-23","o":7.32,"h":7.46,"l":6.97,"c":7.29,"v":200300},{"d":"2025-07-24","o":7.32,"h":7.6,"l":6.95,"c":7.1,"v":258900},{"d":"2025-07-25","o":7.1,"h":7.35,"l":6.91,"c":7.08,"v":268100},{"d":"2025-07-28","o":7.13,"h":7.3,"l":6.85,"c":6.98,"v":234500},{"d":"2025-07-29","o":6.91,"h":6.99,"l":5.98,"c":6.04,"v":375200},{"d":"2025-07-30","o":6.14,"h":6.58,"l":6.08,"c":6.23,"v":257600},{"d":"2025-07-31","o":6.25,"h":6.68,"l":6.16,"c":6.2,"v":172700},{"d":"2025-08-01","o":6.17,"h":6.39,"l":6,"c":6.28,"v":126200},{"d":"2025-08-04","o":6.3,"h":6.83,"l":6.3,"c":6.81,"v":142800},{"d":"2025-08-05","o":6.79,"h":6.95,"l":6.59,"c":6.73,"v":131100},{"d":"2025-08-06","o":6.68,"h":6.84,"l":6.36,"c":6.77,"v":98000},{"d":"2025-08-07","o":6.79,"h":8.2,"l":6.64,"c":8.18,"v":570000},{"d":"2025-08-08","o":8.18,"h":9.04,"l":8.05,"c":8.97,"v":575600},{"d":"2025-08-11","o":8.42,"h":9.76,"l":6.02,"c":6.6,"v":57960000},{"d":"2025-08-12","o":7.04,"h":7.2,"l":5.12,"c":5.96,"v":29466500},{"d":"2025-08-13","o":6.65,"h":7.04,"l":6.1,"c":6.96,"v":22003300},{"d":"2025-08-14","o":7.35,"h":7.58,"l":7.03,"c":7.21,"v":16542200},{"d":"2025-08-15","o":7.31,"h":7.31,"l":5.86,"c":5.94,"v":14320600},{"d":"2025-08-18","o":6.21,"h":6.36,"l":5.87,"c":6.12,"v":10048600},{"d":"2025-08-19","o":6.52,"h":6.55,"l":5.25,"c":5.48,"v":15736300},{"d":"2025-08-20","o":5.56,"h":5.95,"l":5.2,"c":5.89,"v":9830700},{"d":"2025-08-21","o":5.76,"h":5.9,"l":5.5,"c":5.52,"v":6178600},{"d":"2025-08-22","o":5.55,"h":6.69,"l":5.5,"c":6.57,"v":15775200},{"d":"2025-08-25","o":6.43,"h":7.33,"l":6.37,"c":6.8,"v":18255300},{"d":"2025-08-26","o":7,"h":7.23,"l":6.71,"c":7.15,"v":10928500},{"d":"2025-08-27","o":7.2,"h":7.73,"l":6.81,"c":6.85,"v":12456800},{"d":"2025-08-28","o":7.18,"h":8.43,"l":7.02,"c":8.35,"v":21237200},{"d":"2025-08-29","o":8.32,"h":8.74,"l":7.52,"c":7.88,"v":19508200},{"d":"2025-09-02","o":6.62,"h":6.68,"l":5.48,"c":5.58,"v":33885700},{"d":"2025-09-03","o":5.57,"h":5.57,"l":4.45,"c":4.49,"v":25579000},{"d":"2025-09-04","o":3.96,"h":4.21,"l":3.55,"c":3.87,"v":27746100},{"d":"2025-09-05","o":3.92,"h":4.41,"l":3.78,"c":4.39,"v":18986600},{"d":"2025-09-08","o":4.61,"h":4.61,"l":3.97,"c":4.13,"v":14280100},{"d":"2025-09-09","o":4.13,"h":4.38,"l":3.36,"c":4.01,"v":13340200},{"d":"2025-09-10","o":3.99,"h":4.27,"l":3.85,"c":3.93,"v":8857600},{"d":"2025-09-11","o":3.95,"h":4.12,"l":3.8,"c":3.97,"v":8736000},{"d":"2025-09-12","o":4.01,"h":4.22,"l":3.9,"c":4.18,"v":6529600},{"d":"2025-09-15","o":4.11,"h":4.16,"l":3.86,"c":3.92,"v":7843700},{"d":"2025-09-16","o":3.96,"h":3.97,"l":3.68,"c":3.69,"v":6279000},{"d":"2025-09-17","o":3.73,"h":3.9,"l":3.57,"c":3.69,"v":6997800},{"d":"2025-09-18","o":3.79,"h":3.9,"l":3.62,"c":3.68,"v":5947500},{"d":"2025-09-19","o":3.8,"h":4.22,"l":3.77,"c":3.9,"v":17855300},{"d":"2025-09-22","o":3.9,"h":3.91,"l":3.68,"c":3.77,"v":5144400},{"d":"2025-09-23","o":3.76,"h":4,"l":3.75,"c":3.77,"v":7256100},{"d":"2025-09-24","o":3.79,"h":3.83,"l":3.41,"c":3.42,"v":8268900},{"d":"2025-09-25","o":3.26,"h":3.28,"l":3.05,"c":3.06,"v":7961300},{"d":"2025-09-26","o":3.07,"h":3.15,"l":2.87,"c":3.1,"v":9901000},{"d":"2025-09-29","o":3.13,"h":3.18,"l":2.76,"c":2.82,"v":9265000},{"d":"2025-09-30","o":2.76,"h":2.76,"l":2.55,"c":2.69,"v":7650000},{"d":"2025-10-01","o":2.72,"h":2.77,"l":2.48,"c":2.63,"v":7470500},{"d":"2025-10-02","o":2.63,"h":2.8,"l":2.45,"c":2.78,"v":10172500},{"d":"2025-10-03","o":2.82,"h":3.01,"l":2.73,"c":2.87,"v":8432300},{"d":"2025-10-06","o":2.97,"h":3.1,"l":2.77,"c":2.95,"v":7071300},{"d":"2025-10-07","o":2.97,"h":3.09,"l":2.75,"c":2.78,"v":5987500},{"d":"2025-10-08","o":2.81,"h":2.92,"l":2.7,"c":2.79,"v":6054100},{"d":"2025-10-09","o":2.74,"h":2.91,"l":2.65,"c":2.89,"v":7462500},{"d":"2025-10-10","o":2.85,"h":3.08,"l":2.59,"c":2.64,"v":8323200},{"d":"2025-10-13","o":2.42,"h":2.53,"l":2.36,"c":2.43,"v":5485600},{"d":"2025-10-14","o":2.31,"h":2.54,"l":2.28,"c":2.5,"v":5363700},{"d":"2025-10-15","o":2.48,"h":2.57,"l":2.34,"c":2.41,"v":3832800},{"d":"2025-10-16","o":2.42,"h":2.47,"l":2.17,"c":2.19,"v":6648900},{"d":"2025-10-17","o":2.12,"h":2.14,"l":1.94,"c":1.95,"v":6838100},{"d":"2025-10-20","o":1.99,"h":2.21,"l":1.99,"c":2.16,"v":5885000},{"d":"2025-10-21","o":2.13,"h":2.16,"l":2.02,"c":2.04,"v":4031000},{"d":"2025-10-22","o":1.99,"h":2.01,"l":1.8,"c":1.86,"v":8455900},{"d":"2025-10-23","o":1.84,"h":2.1,"l":1.82,"c":2.07,"v":8123300},{"d":"2025-10-24","o":2.18,"h":2.41,"l":2.16,"c":2.17,"v":7841700},{"d":"2025-10-27","o":2.28,"h":2.38,"l":2.12,"c":2.26,"v":4853500},{"d":"2025-10-28","o":2.28,"h":2.8,"l":2.26,"c":2.65,"v":15457100},{"d":"2025-10-29","o":2.64,"h":2.65,"l":2.31,"c":2.39,"v":6706400},{"d":"2025-10-30","o":2.33,"h":2.39,"l":2.21,"c":2.3,"v":3741500},{"d":"2025-10-31","o":2.33,"h":2.57,"l":2.29,"c":2.52,"v":4360400},{"d":"2025-11-03","o":2.42,"h":2.42,"l":2.17,"c":2.22,"v":3767900},{"d":"2025-11-04","o":2.1,"h":2.26,"l":2.05,"c":2.06,"v":3458700},{"d":"2025-11-05","o":2.04,"h":2.13,"l":2.03,"c":2.07,"v":2618900},{"d":"2025-11-06","o":2.07,"h":2.09,"l":1.94,"c":1.95,"v":2755600},{"d":"2025-11-07","o":1.92,"h":2.16,"l":1.84,"c":2.12,"v":4305000},{"d":"2025-11-10","o":2.33,"h":2.44,"l":2.22,"c":2.25,"v":6020100},{"d":"2025-11-11","o":2.18,"h":2.22,"l":2.07,"c":2.1,"v":2527300},{"d":"2025-11-12","o":2.15,"h":2.29,"l":2.14,"c":2.2,"v":3752700},{"d":"2025-11-13","o":2.16,"h":2.17,"l":1.89,"c":1.91,"v":3200900},{"d":"2025-11-14","o":1.85,"h":1.94,"l":1.83,"c":1.89,"v":2765000},{"d":"2025-11-17","o":1.93,"h":2.02,"l":1.81,"c":1.84,"v":3072300},{"d":"2025-11-18","o":1.84,"h":1.93,"l":1.76,"c":1.91,"v":3400700},{"d":"2025-11-19","o":1.9,"h":1.95,"l":1.78,"c":1.83,"v":2015500},{"d":"2025-11-20","o":1.85,"h":1.9,"l":1.64,"c":1.67,"v":3452100},{"d":"2025-11-21","o":1.63,"h":1.76,"l":1.59,"c":1.71,"v":3681800},{"d":"2025-11-24","o":1.73,"h":1.8,"l":1.69,"c":1.78,"v":2864400},{"d":"2025-11-25","o":1.78,"h":1.8,"l":1.69,"c":1.76,"v":3058900},{"d":"2025-11-26","o":1.77,"h":1.98,"l":1.75,"c":1.88,"v":3624300},{"d":"2025-11-28","o":1.87,"h":1.92,"l":1.82,"c":1.87,"v":2826500},{"d":"2025-12-01","o":1.76,"h":1.8,"l":1.61,"c":1.67,"v":3355000},{"d":"2025-12-02","o":1.7,"h":1.77,"l":1.55,"c":1.56,"v":5190200},{"d":"2025-12-03","o":1.55,"h":1.64,"l":1.49,"c":1.64,"v":4145900},{"d":"2025-12-04","o":1.62,"h":1.63,"l":1.57,"c":1.58,"v":2293900},{"d":"2025-12-05","o":1.55,"h":1.56,"l":1.42,"c":1.43,"v":3033700},{"d":"2025-12-08","o":1.42,"h":1.45,"l":1.37,"c":1.39,"v":2889100},{"d":"2025-12-09","o":1.38,"h":1.6,"l":1.37,"c":1.5,"v":4952100},{"d":"2025-12-10","o":1.47,"h":1.55,"l":1.35,"c":1.51,"v":3885600},{"d":"2025-12-11","o":1.48,"h":1.55,"l":1.43,"c":1.52,"v":1802300},{"d":"2025-12-12","o":1.52,"h":1.62,"l":1.47,"c":1.48,"v":2351000},{"d":"2025-12-15","o":1.47,"h":1.47,"l":1.3,"c":1.36,"v":3223200},{"d":"2025-12-16","o":1.33,"h":1.4,"l":1.23,"c":1.33,"v":3386600},{"d":"2025-12-17","o":1.33,"h":1.35,"l":1.22,"c":1.24,"v":3629700},{"d":"2025-12-18","o":1.29,"h":1.42,"l":1.27,"c":1.33,"v":5919600},{"d":"2025-12-19","o":1.35,"h":1.38,"l":1.29,"c":1.31,"v":4598800},{"d":"2025-12-22","o":1.33,"h":1.37,"l":1.2,"c":1.23,"v":5567900},{"d":"2025-12-23","o":1.2,"h":1.2,"l":1.14,"c":1.16,"v":5425000},{"d":"2025-12-24","o":1.12,"h":1.22,"l":1.1,"c":1.18,"v":2017300},{"d":"2025-12-26","o":1.18,"h":1.21,"l":1.14,"c":1.18,"v":1909700},{"d":"2025-12-29","o":1.16,"h":1.26,"l":1.16,"c":1.18,"v":2979900},{"d":"2025-12-30","o":1.17,"h":1.21,"l":1.09,"c":1.12,"v":5484300},{"d":"2025-12-31","o":1.1,"h":1.17,"l":1.08,"c":1.1,"v":2974100},{"d":"2026-01-02","o":1.13,"h":1.22,"l":1.12,"c":1.21,"v":3884700},{"d":"2026-01-05","o":1.31,"h":1.55,"l":1.29,"c":1.51,"v":8258100},{"d":"2026-01-06","o":1.53,"h":1.62,"l":1.45,"c":1.54,"v":5884800},{"d":"2026-01-07","o":1.53,"h":1.54,"l":1.42,"c":1.46,"v":2619900},{"d":"2026-01-08","o":1.48,"h":1.7,"l":1.48,"c":1.68,"v":5863300},{"d":"2026-01-09","o":1.64,"h":1.68,"l":1.54,"c":1.61,"v":2990400},{"d":"2026-01-12","o":1.6,"h":1.65,"l":1.55,"c":1.61,"v":2187900},{"d":"2026-01-13","o":1.65,"h":1.86,"l":1.6,"c":1.81,"v":5913400},{"d":"2026-01-14","o":2.16,"h":2.4,"l":2.05,"c":2.37,"v":22006000},{"d":"2026-01-15","o":2.36,"h":2.5,"l":2.24,"c":2.42,"v":6883900},{"d":"2026-01-16","o":2.47,"h":2.64,"l":2.36,"c":2.59,"v":5984700},{"d":"2026-01-20","o":2.37,"h":2.74,"l":2.3,"c":2.49,"v":7671900},{"d":"2026-01-21","o":2.55,"h":2.7,"l":2.31,"c":2.46,"v":5700900},{"d":"2026-01-22","o":2.5,"h":2.54,"l":2.21,"c":2.3,"v":4251100},{"d":"2026-01-23","o":2.3,"h":2.32,"l":2.05,"c":2.19,"v":4198400},{"d":"2026-01-26","o":2.13,"h":2.17,"l":1.98,"c":1.99,"v":3442500},{"d":"2026-01-27","o":2.05,"h":2.21,"l":2,"c":2.19,"v":3028400},{"d":"2026-01-28","o":2.22,"h":2.25,"l":2.08,"c":2.12,"v":2366700},{"d":"2026-01-29","o":2.32,"h":2.58,"l":2.1,"c":2.15,"v":6538400},{"d":"2026-01-30","o":2.12,"h":2.21,"l":2.05,"c":2.1,"v":3140100},{"d":"2026-02-02","o":2,"h":2.05,"l":1.89,"c":1.97,"v":3572500},{"d":"2026-02-03","o":1.95,"h":2.13,"l":1.9,"c":2.1,"v":3729600},{"d":"2026-02-04","o":1.98,"h":2.02,"l":1.7,"c":1.72,"v":6313100},{"d":"2026-02-05","o":1.63,"h":1.67,"l":1.5,"c":1.54,"v":4172500},{"d":"2026-02-06","o":1.57,"h":1.75,"l":1.57,"c":1.7,"v":3593400},{"d":"2026-02-09","o":1.67,"h":1.84,"l":1.6,"c":1.77,"v":5302100},{"d":"2026-02-10","o":1.76,"h":1.77,"l":1.64,"c":1.66,"v":2354500},{"d":"2026-02-11","o":1.66,"h":1.67,"l":1.47,"c":1.49,"v":2749100},{"d":"2026-02-12","o":1.5,"h":1.5,"l":1.37,"c":1.42,"v":1516300},{"d":"2026-02-13","o":1.42,"h":1.55,"l":1.4,"c":1.49,"v":3307100},{"d":"2026-02-17","o":1.47,"h":1.51,"l":1.38,"c":1.43,"v":2029500},{"d":"2026-02-18","o":1.5,"h":1.59,"l":1.47,"c":1.5,"v":3119500},{"d":"2026-02-19","o":1.46,"h":1.54,"l":1.43,"c":1.52,"v":1633700},{"d":"2026-02-20","o":1.51,"h":1.54,"l":1.43,"c":1.44,"v":1811400},{"d":"2026-02-23","o":1.41,"h":1.43,"l":1.3,"c":1.31,"v":2174000},{"d":"2026-02-24","o":1.29,"h":1.3,"l":1.21,"c":1.22,"v":2939800},{"d":"2026-02-25","o":1.27,"h":1.59,"l":1.25,"c":1.51,"v":6416800},{"d":"2026-02-26","o":1.55,"h":1.55,"l":1.39,"c":1.42,"v":2260500},{"d":"2026-02-27","o":1.39,"h":1.42,"l":1.34,"c":1.39,"v":1972500},{"d":"2026-03-02","o":1.31,"h":1.59,"l":1.3,"c":1.56,"v":4052900},{"d":"2026-03-03","o":1.44,"h":1.52,"l":1.4,"c":1.46,"v":4671000},{"d":"2026-03-04","o":1.54,"h":1.61,"l":1.47,"c":1.54,"v":3136400},{"d":"2026-03-05","o":1.5,"h":1.56,"l":1.42,"c":1.43,"v":2186000},{"d":"2026-03-06","o":1.38,"h":1.44,"l":1.35,"c":1.38,"v":1719600},{"d":"2026-03-09","o":1.37,"h":1.44,"l":1.35,"c":1.42,"v":1730800},{"d":"2026-03-10","o":1.42,"h":1.45,"l":1.39,"c":1.4,"v":1501900},{"d":"2026-03-11","o":1.41,"h":1.47,"l":1.35,"c":1.38,"v":989500},{"d":"2026-03-12","o":1.36,"h":1.39,"l":1.31,"c":1.36,"v":960600},{"d":"2026-03-13","o":1.4,"h":1.47,"l":1.31,"c":1.33,"v":1596400},{"d":"2026-03-16","o":1.37,"h":1.44,"l":1.35,"c":1.37,"v":1445200},{"d":"2026-03-17","o":1.35,"h":1.47,"l":1.35,"c":1.42,"v":1479800},{"d":"2026-03-18","o":1.4,"h":1.45,"l":1.37,"c":1.37,"v":1455400},{"d":"2026-03-19","o":1.33,"h":1.49,"l":1.33,"c":1.43,"v":2180100},{"d":"2026-03-20","o":1.42,"h":1.44,"l":1.36,"c":1.36,"v":2772400},{"d":"2026-03-23","o":1.39,"h":1.46,"l":1.32,"c":1.32,"v":2000300},{"d":"2026-03-24","o":1.33,"h":1.36,"l":1.29,"c":1.31,"v":1456300},{"d":"2026-03-25","o":1.33,"h":1.4,"l":1.33,"c":1.35,"v":859300},{"d":"2026-03-26","o":1.32,"h":1.36,"l":1.29,"c":1.32,"v":1152900},{"d":"2026-03-27","o":1.28,"h":1.3,"l":1.23,"c":1.23,"v":1620600},{"d":"2026-03-30","o":1.23,"h":1.24,"l":1,"c":1.12,"v":5583300},{"d":"2026-03-31","o":1.12,"h":1.15,"l":1.08,"c":1.11,"v":2281031},{"d":"2026-04-01","o":1.13,"h":1.18,"l":1.1,"c":1.1,"v":1543702},{"d":"2026-04-02","o":1.08,"h":1.2,"l":1.06,"c":1.14,"v":4155584},{"d":"2026-04-06","o":1.16,"h":1.23,"l":1.15,"c":1.16,"v":1237946},{"d":"2026-04-07","o":1.14,"h":1.17,"l":1.1,"c":1.1,"v":1078184},{"d":"2026-04-08","o":1.2,"h":1.23,"l":1.1,"c":1.1,"v":1744069},{"d":"2026-04-09","o":1.09,"h":1.13,"l":1.08,"c":1.08,"v":1374259},{"d":"2026-04-10","o":1.09,"h":1.11,"l":0.94,"c":0.94,"v":8376517},{"d":"2026-04-13","o":0.98,"h":0.98,"l":0.88,"c":0.92,"v":5603190},{"d":"2026-04-14","o":0.94,"h":0.98,"l":0.87,"c":0.89,"v":4691442},{"d":"2026-04-15","o":0.91,"h":1.02,"l":0.91,"c":0.99,"v":3517277},{"d":"2026-04-16","o":1.02,"h":1.03,"l":0.95,"c":0.96,"v":1518633},{"d":"2026-04-17","o":0.96,"h":1.13,"l":0.96,"c":0.98,"v":4910728},{"d":"2026-04-20","o":0.91,"h":0.97,"l":0.9,"c":0.93,"v":3140050},{"d":"2026-04-21","o":0.94,"h":0.98,"l":0.86,"c":0.86,"v":3244285},{"d":"2026-04-22","o":0.9,"h":0.98,"l":0.88,"c":0.93,"v":4267589},{"d":"2026-04-23","o":0.95,"h":0.95,"l":0.85,"c":0.86,"v":2690072},{"d":"2026-04-24","o":0.87,"h":0.89,"l":0.82,"c":0.86,"v":2271056},{"d":"2026-04-27","o":0.88,"h":0.89,"l":0.83,"c":0.85,"v":1636474},{"d":"2026-04-28","o":0.84,"h":0.87,"l":0.84,"c":0.86,"v":1013944}]